China Investment Financial Technology Group Limited (KY): O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08029	2000-12-14			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
2026-06-02	0	0.800	0.720	0.820	-	-	0	0	-	0.800	0.720	0.820	-	-	0	-	0.00%
2026-06-01	0	0.800	0.780	0.820	-	-	0	0	-	0.800	0.780	0.820	-	-	0	-	0.00%
2026-05-29	0	0.800	0.800	0.830	0.800	0.800	20,000	16,100	0.8050	0.800	0.800	0.830	0.800	0.800	20,000	0.8050	-3.61%
2026-05-28	0	0.830	0.810	0.840	0.820	0.860	85,000	70,700	0.8318	0.830	0.810	0.840	0.820	0.860	85,000	0.8318	-1.19%
2026-05-27	0	0.840	0.800	0.860	0.800	0.850	75,000	63,000	0.8400	0.840	0.800	0.860	0.800	0.850	75,000	0.8400	-3.45%
2026-05-26	0	0.870	0.830	0.870	0.870	0.880	65,000	56,900	0.8754	0.870	0.830	0.870	0.870	0.880	65,000	0.8754	0.00%
2026-05-22	0	0.870	0.840	0.870	0.830	0.880	50,000	43,500	0.8700	0.870	0.840	0.870	0.830	0.880	50,000	0.8700	-1.14%
2026-05-21	0	0.880	0.850	0.870	0.870	0.880	95,000	83,000	0.8737	0.880	0.850	0.870	0.870	0.880	95,000	0.8737	1.15%
2026-05-20	0	0.870	0.870	0.890	0.870	0.930	80,000	71,500	0.8938	0.870	0.870	0.890	0.870	0.930	80,000	0.8938	-6.45%
2026-05-19	0	0.930	0.860	0.910	0.850	0.940	76,500	69,280	0.9056	0.930	0.860	0.910	0.850	0.940	76,500	0.9056	0.00%
2026-05-18	0	0.930	0.850	1.150	0.890	0.930	75,000	67,650	0.9020	0.930	0.850	1.150	0.890	0.930	75,000	0.9020	0.00%
2026-05-15	0	0.930	0.880	0.930	0.820	0.930	70,000	61,550	0.8793	0.930	0.880	0.930	0.820	0.930	70,000	0.8793	3.33%
2026-05-14	0	0.900	0.860	1.150	0.850	0.950	110,000	96,150	0.8741	0.900	0.860	1.150	0.850	0.950	110,000	0.8741	1.12%
2026-05-13	0	0.890	0.800	0.890	0.850	0.910	16,255,000	13,941,250	0.8577	0.890	0.800	0.890	0.850	0.910	16,255,000	0.8577	0.00%
2026-05-12	0	0.890	0.830	0.900	0.810	0.900	95,000	83,650	0.8805	0.890	0.830	0.900	0.810	0.900	95,000	0.8805	0.00%
2026-05-11	0	0.890	0.830	0.890	0.790	0.940	115,000	96,800	0.8417	0.890	0.830	0.890	0.790	0.940	115,000	0.8417	4.71%
2026-05-08	0	0.850	0.810	0.890	0.850	0.930	170,000	152,100	0.8947	0.850	0.810	0.890	0.850	0.930	170,000	0.8947	-7.61%
2026-05-07	0	0.920	0.880	0.960	0.900	0.920	120,000	110,000	0.9167	0.920	0.880	0.960	0.900	0.920	120,000	0.9167	2.22%
2026-05-06	0	0.900	0.880	1.150	0.880	0.910	125,000	112,350	0.8988	0.900	0.880	1.150	0.880	0.910	125,000	0.8988	-1.10%
2026-05-05	0	0.910	0.870	0.940	0.860	0.920	95,000	85,450	0.8995	0.910	0.870	0.940	0.860	0.920	95,000	0.8995	-3.19%
2026-05-04	0	0.940	0.890	0.960	0.930	0.960	60,000	56,700	0.9450	0.940	0.890	0.960	0.930	0.960	60,000	0.9450	3.30%
2026-04-30	0	0.910	0.890	0.920	0.880	0.940	125,000	114,850	0.9188	0.910	0.890	0.920	0.880	0.940	125,000	0.9188	-1.09%
2026-04-29	0	0.920	0.910	0.950	0.920	1.000	4,585,000	4,579,050	0.9987	0.920	0.910	0.950	0.920	1.000	4,585,000	0.9987	1.10%
2026-04-28	0	0.910	0.890	0.910	0.870	0.970	415,202	380,664	0.9168	0.910	0.890	0.910	0.870	0.970	415,202	0.9168	-13.33%
2026-04-27	0	1.050	1.000	1.050	0.950	1.050	8,895,000	9,247,400	1.0396	1.050	1.000	1.050	0.950	1.050	8,895,000	1.0396	8.25%
2026-04-24	0	0.970	0.920	1.000	0.920	1.000	120,000	118,450	0.9871	0.970	0.920	1.000	0.920	1.000	120,000	0.9871	-3.00%
2026-04-23	0	1.000	0.990	1.020	1.000	1.020	110,000	111,700	1.0155	1.000	0.990	1.020	1.000	1.020	110,000	1.0155	-1.96%
2026-04-22	0	1.020	1.000	1.050	0.990	1.020	125,000	125,950	1.0076	1.020	1.000	1.050	0.990	1.020	125,000	1.0076	3.03%
2026-04-21	0	0.990	0.980	1.040	0.980	1.000	150,000	148,650	0.9910	0.990	0.980	1.040	0.980	1.000	150,000	0.9910	0.00%
2026-04-20	0	0.990	0.980	1.050	0.990	1.040	123,000	124,290	1.0105	0.990	0.980	1.050	0.990	1.040	123,000	1.0105	0.00%
2026-04-17	0	0.990	0.990	1.080	0.990	1.000	105,000	104,650	0.9967	0.990	0.990	1.080	0.990	1.000	105,000	0.9967	-2.94%
2026-04-16	0	1.020	1.010	1.080	1.010	1.030	105,000	107,050	1.0195	1.020	1.010	1.080	1.010	1.030	105,000	1.0195	-0.97%
2026-04-15	0	1.030	0.970	1.100	0.980	1.030	105,000	106,550	1.0148	1.030	0.970	1.100	0.980	1.030	105,000	1.0148	1.98%
2026-04-14	0	1.010	0.970	1.080	0.970	1.020	120,000	120,950	1.0079	1.010	0.970	1.080	0.970	1.020	120,000	1.0079	-0.98%
2026-04-13	0	1.020	0.980	1.100	0.970	1.090	110,500	112,995	1.0226	1.020	0.980	1.100	0.970	1.090	110,500	1.0226	2.00%
2026-04-10	0	1.000	0.960	1.010	0.910	1.070	984,750	952,007	0.9667	1.000	0.960	1.010	0.910	1.070	984,750	0.9667	-0.99%
2026-04-09	0	1.010	1.000	1.080	0.970	1.010	145,000	145,250	1.0017	1.010	1.000	1.080	0.970	1.010	145,000	1.0017	0.00%
2026-04-08	0	1.010	1.000	1.080	0.950	1.030	105,000	106,050	1.0100	1.010	1.000	1.080	0.950	1.030	105,000	1.0100	3.06%
2026-04-02	0	0.980	0.980	1.080	0.930	0.980	95,000	92,600	0.9747	0.980	0.980	1.080	0.930	0.980	95,000	0.9747	-2.97%
2026-04-01	0	1.010	1.000	1.020	1.000	1.040	90,000	91,750	1.0194	1.010	1.000	1.020	1.000	1.040	90,000	1.0194	-1.94%
2026-03-31	0	1.030	1.030	1.040	1.030	1.050	90,000	93,800	1.0422	1.030	1.030	1.040	1.030	1.050	90,000	1.0422	0.00%
2026-03-30	0	1.030	0.930	1.030	1.040	1.060	140,000	147,100	1.0507	1.030	0.930	1.030	1.040	1.060	140,000	1.0507	0.98%
2026-03-27	0	1.020	0.990	1.070	1.020	1.040	150,000	154,150	1.0277	1.020	0.990	1.070	1.020	1.040	150,000	1.0277	2.00%
2026-03-26	0	1.000	0.950	1.110	1.000	1.070	324,000	340,310	1.0503	1.000	0.950	1.110	1.000	1.070	324,000	1.0503	-4.76%
2026-03-25	0	1.050	1.000	1.040	1.050	1.130	130,000	140,800	1.0831	1.050	1.000	1.040	1.050	1.130	130,000	1.0831	-2.78%
2026-03-24	0	1.080	1.020	1.080	1.090	1.120	145,000	160,150	1.1045	1.080	1.020	1.080	1.090	1.120	145,000	1.1045	-0.92%
2026-03-23	0	1.090	1.030	1.140	0.990	1.170	140,000	150,300	1.0736	1.090	1.030	1.140	0.990	1.170	140,000	1.0736	-3.54%
2026-03-20	0	1.130	1.030	1.140	1.140	1.190	170,000	198,500	1.1676	1.130	1.030	1.140	1.140	1.190	170,000	1.1676	-2.59%
2026-03-19	0	1.160	1.090	1.170	1.160	1.190	200,000	234,100	1.1705	1.160	1.090	1.170	1.160	1.190	200,000	1.1705	-0.85%
2026-03-18	0	1.170	1.100	1.200	1.130	1.190	245,000	284,600	1.1616	1.170	1.100	1.200	1.130	1.190	245,000	1.1616	2.63%
2026-03-17	0	1.140	1.130	1.200	1.130	1.290	299,500	365,535	1.2205	1.140	1.130	1.200	1.130	1.290	299,500	1.2205	-3.39%
2026-03-16	0	1.180	1.090	1.270	1.180	1.300	245,000	304,100	1.2412	1.180	1.090	1.270	1.180	1.300	245,000	1.2412	-4.07%
2026-03-13	0	1.230	1.120	1.250	1.200	1.250	200,000	244,550	1.2228	1.230	1.120	1.250	1.200	1.250	200,000	1.2228	6.96%
2026-03-12	0	1.150	1.120	1.300	1.110	1.160	245,000	280,750	1.1459	1.150	1.120	1.300	1.110	1.160	245,000	1.1459	2.68%
2026-03-11	0	1.120	1.110	1.290	1.120	1.340	325,000	425,500	1.3092	1.120	1.110	1.290	1.120	1.340	325,000	1.3092	-9.68%
2026-03-10	0	1.240	1.090	1.250	1.100	1.390	805,000	1,040,300	1.2923	1.240	1.090	1.250	1.100	1.390	805,000	1.2923	-4.62%
2026-03-09	0	1.300	1.040	1.300	0.790	1.370	635,000	606,300	0.9548	1.300	1.040	1.300	0.790	1.370	635,000	0.9548	64.56%
2026-03-06	0	0.790	0.790	-	0.790	0.790	25,000	19,750	0.7900	0.790	0.790	-	0.790	0.790	25,000	0.7900	1.28%
2026-03-05	0	0.780	0.780	-	0.780	0.780	30,000	23,400	0.7800	0.780	0.780	-	0.780	0.780	30,000	0.7800	1.30%
2026-03-04	0	0.770	0.770	-	0.750	0.870	85,000	70,250	0.8265	0.770	0.770	-	0.750	0.870	85,000	0.8265	-14.44%
2026-03-03	0	0.900	0.900	-	0.890	0.900	40,000	35,700	0.8925	0.900	0.900	-	0.890	0.900	40,000	0.8925	2.27%
2026-03-02	0	0.880	0.880	-	0.850	0.950	90,000	82,000	0.9111	0.880	0.880	-	0.850	0.950	90,000	0.9111	-8.33%
2026-02-27	0	0.960	0.960	0.980	0.950	0.970	70,150	67,169	0.9575	0.960	0.960	0.980	0.950	0.970	70,150	0.9575	-4.95%
2026-02-26	0	1.010	0.950	1.010	1.010	1.020	130,000	132,400	1.0185	1.010	0.950	1.010	1.010	1.020	130,000	1.0185	-0.98%
2026-02-25	0	1.020	1.020	1.040	1.020	1.020	26,500	27,120	1.0234	1.020	1.020	1.040	1.020	1.020	26,500	1.0234	-4.67%
2026-02-24	0	1.070	1.050	1.060	1.030	1.070	140,000	145,200	1.0371	1.070	1.050	1.060	1.030	1.070	140,000	1.0371	2.88%
2026-02-23	0	1.040	1.030	-	1.020	1.130	230,000	245,200	1.0661	1.040	1.030	-	1.020	1.130	230,000	1.0661	-7.96%
2026-02-20	0	1.130	1.120	1.190	1.120	1.130	250,000	282,000	1.1280	1.130	1.120	1.190	1.120	1.130	250,000	1.1280	0.00%
2026-02-16	0	1.130	1.020	1.190	1.130	1.130	20,000	22,600	1.1300	1.130	1.020	1.190	1.130	1.130	20,000	1.1300	0.00%
2026-02-13	0	1.130	1.130	1.170	1.120	1.130	230,000	259,400	1.1278	1.130	1.130	1.170	1.120	1.130	230,000	1.1278	-1.74%
2026-02-12	0	1.150	1.150	1.180	1.140	1.180	285,500	330,990	1.1593	1.150	1.150	1.180	1.140	1.180	285,500	1.1593	-1.71%
2026-02-11	0	1.170	1.170	1.200	1.170	1.170	230,000	269,100	1.1700	1.170	1.170	1.200	1.170	1.170	230,000	1.1700	-1.68%
2026-02-10	0	1.190	1.170	1.210	1.190	1.200	215,000	257,950	1.1998	1.190	1.170	1.210	1.190	1.200	215,000	1.1998	-3.25%
2026-02-09	0	1.230	1.200	1.230	1.200	1.230	245,000	295,650	1.2067	1.230	1.200	1.230	1.200	1.230	245,000	1.2067	2.50%
2026-02-06	0	1.200	1.200	1.250	1.200	1.220	230,000	276,100	1.2004	1.200	1.200	1.250	1.200	1.220	230,000	1.2004	0.00%
2026-02-05	0	1.200	1.200	1.280	1.200	1.200	230,000	276,000	1.2000	1.200	1.200	1.280	1.200	1.200	230,000	1.2000	-2.44%
2026-02-04	0	1.230	1.200	-	1.200	1.240	255,000	307,700	1.2067	1.230	1.200	-	1.200	1.240	255,000	1.2067	0.00%
2026-02-03	0	1.230	1.200	1.240	1.190	1.260	215,000	258,950	1.2044	1.230	1.200	1.240	1.190	1.260	215,000	1.2044	-3.91%
2026-02-02	0	1.280	1.200	1.280	1.190	1.280	300,000	367,300	1.2243	1.280	1.200	1.280	1.190	1.280	300,000	1.2243	6.67%
2026-01-30	0	1.200	1.190	1.260	1.180	1.300	250,000	299,400	1.1976	1.200	1.190	1.260	1.180	1.300	250,000	1.1976	-1.64%
2026-01-29	0	1.220	1.170	1.300	1.160	1.220	245,000	290,450	1.1855	1.220	1.170	1.300	1.160	1.220	245,000	1.1855	3.39%
2026-01-28	0	1.180	1.180	1.210	1.180	1.320	270,000	332,800	1.2326	1.180	1.180	1.210	1.180	1.320	270,000	1.2326	-7.81%
2026-01-27	0	1.280	1.210	1.310	1.250	1.400	8,342,500	10,853,250	1.3010	1.280	1.210	1.310	1.250	1.400	8,342,500	1.3010	-7.91%
2026-01-26	0	1.390	1.240	1.390	1.240	1.400	552,000	749,560	1.3579	1.390	1.240	1.390	1.240	1.400	552,000	1.3579	6.92%
2026-01-23	0	1.300	1.200	1.300	1.190	1.300	11,041,000	14,110,550	1.2780	1.300	1.200	1.300	1.190	1.300	11,041,000	1.2780	8.33%
2026-01-22	0	1.200	1.190	1.300	1.190	1.230	280,000	343,150	1.2255	1.200	1.190	1.300	1.190	1.230	280,000	1.2255	-4.00%
2026-01-21	0	1.250	1.250	1.270	1.210	1.250	305,000	376,800	1.2354	1.250	1.250	1.270	1.210	1.250	305,000	1.2354	-0.79%
2026-01-20	0	1.260	1.150	1.290	1.170	1.280	375,000	454,600	1.2123	1.260	1.150	1.290	1.170	1.280	375,000	1.2123	4.13%
2026-01-19	0	1.210	1.210	1.260	1.200	1.220	315,000	380,550	1.2081	1.210	1.210	1.260	1.200	1.220	315,000	1.2081	-0.82%
2026-01-16	0	1.220	1.210	1.300	1.180	1.270	380,000	464,000	1.2211	1.220	1.210	1.300	1.180	1.270	380,000	1.2211	2.52%
2026-01-15	0	1.190	1.170	1.250	1.190	1.230	305,000	367,650	1.2054	1.190	1.170	1.250	1.190	1.230	305,000	1.2054	-0.83%
2026-01-14	0	1.200	1.150	1.210	1.150	1.210	345,000	401,800	1.1646	1.200	1.150	1.210	1.150	1.210	345,000	1.1646	0.00%
2026-01-13	0	1.200	1.200	1.250	1.160	1.200	245,000	293,400	1.1976	1.200	1.200	1.250	1.160	1.200	245,000	1.1976	0.00%
2026-01-12	0	1.200	1.190	1.250	1.190	1.270	305,000	373,350	1.2241	1.200	1.190	1.250	1.190	1.270	305,000	1.2241	-4.76%
2026-01-09	0	1.260	1.150	1.260	1.150	1.260	245,000	284,850	1.1627	1.260	1.150	1.260	1.150	1.260	245,000	1.1627	8.62%
2026-01-08	0	1.160	1.150	1.180	1.120	1.180	240,000	274,350	1.1431	1.160	1.150	1.180	1.120	1.180	240,000	1.1431	0.00%
2026-01-07	0	1.160	1.130	1.200	1.120	1.160	235,000	264,650	1.1262	1.160	1.130	1.200	1.120	1.160	235,000	1.1262	-0.85%
2026-01-06	0	1.170	1.160	1.200	1.120	1.180	220,000	252,700	1.1486	1.170	1.160	1.200	1.120	1.180	220,000	1.1486	-1.68%
2026-01-05	0	1.190	1.170	1.200	1.170	1.250	255,500	302,720	1.1848	1.190	1.170	1.200	1.170	1.250	255,500	1.1848	-6.30%
2026-01-02	0	1.270	1.190	1.270	1.190	1.300	275,000	341,600	1.2422	1.270	1.190	1.270	1.190	1.300	275,000	1.2422	2.42%
2025-12-31	0	1.240	1.180	1.250	1.210	1.280	36,000	44,440	1.2344	1.240	1.180	1.250	1.210	1.280	36,000	1.2344	0.00%
2025-12-30	0	1.240	1.180	1.250	1.180	1.300	238,500	293,745	1.2316	1.240	1.180	1.250	1.180	1.300	238,500	1.2316	1.64%
2025-12-29	0	1.220	1.180	1.220	1.160	1.220	250,000	298,900	1.1956	1.220	1.180	1.220	1.160	1.220	250,000	1.1956	-1.61%
2025-12-24	0	1.240	1.150	1.240	1.180	1.250	70,250	83,877	1.1940	1.240	1.150	1.240	1.180	1.250	70,250	1.1940	4.20%
2025-12-23	0	1.190	1.180	1.280	1.180	1.230	51,000	61,830	1.2124	1.190	1.180	1.280	1.180	1.230	51,000	1.2124	-7.03%
2025-12-22	0	1.280	1.220	1.280	1.140	1.280	40,000	47,350	1.1838	1.280	1.220	1.280	1.140	1.280	40,000	1.1838	15.32%
2025-12-19	0	1.110	1.110	1.200	1.110	1.170	230,000	268,750	1.1685	1.110	1.110	1.200	1.110	1.170	230,000	1.1685	-5.13%
2025-12-18	0	1.170	1.170	1.200	1.170	1.190	275,000	324,150	1.1787	1.170	1.170	1.200	1.170	1.190	275,000	1.1787	-0.85%
2025-12-17	0	1.180	1.180	1.200	1.180	1.230	220,000	263,850	1.1993	1.180	1.180	1.200	1.180	1.230	220,000	1.1993	-1.67%
2025-12-16	0	1.200	1.170	-	1.170	1.230	225,000	265,900	1.1818	1.200	1.170	-	1.170	1.230	225,000	1.1818	0.84%
2025-12-15	0	1.190	1.180	1.220	1.180	1.220	210,000	251,950	1.1998	1.190	1.180	1.220	1.180	1.220	210,000	1.1998	-0.83%
2025-12-12	0	1.200	1.180	1.240	1.180	1.240	250,000	302,450	1.2098	1.200	1.180	1.240	1.180	1.240	250,000	1.2098	1.69%
2025-12-11	0	1.180	1.170	1.240	1.170	1.250	435,000	514,850	1.1836	1.180	1.170	1.240	1.170	1.250	435,000	1.1836	0.00%
2025-12-10	0	1.180	1.180	1.290	1.180	1.260	191,000	236,970	1.2407	1.180	1.180	1.290	1.180	1.260	191,000	1.2407	0.85%
2025-12-09	0	1.170	1.160	1.280	1.170	1.290	300,000	379,100	1.2637	1.170	1.160	1.280	1.170	1.290	300,000	1.2637	-3.31%
2025-12-08	0	1.210	1.170	1.290	1.210	1.300	200,000	247,000	1.2350	1.210	1.170	1.290	1.210	1.300	200,000	1.2350	1.68%
2025-12-05	0	1.190	1.180	1.260	1.150	1.280	350,000	419,350	1.1981	1.190	1.180	1.260	1.150	1.280	350,000	1.1981	0.85%
2025-12-04	0	1.180	1.090	1.180	1.150	1.280	310,000	369,250	1.1911	1.180	1.090	1.180	1.150	1.280	310,000	1.1911	0.85%
2025-12-03	0	1.170	1.150	1.200	1.170	1.270	400,000	489,000	1.2225	1.170	1.150	1.200	1.170	1.270	400,000	1.2225	-6.40%
2025-12-02	0	1.250	1.200	1.240	1.190	1.320	365,000	455,500	1.2479	1.250	1.200	1.240	1.190	1.320	365,000	1.2479	-3.85%
2025-12-01	0	1.300	1.160	1.300	1.180	1.300	580,000	709,850	1.2239	1.300	1.160	1.300	1.180	1.300	580,000	1.2239	1.56%
2025-11-28	0	1.280	1.200	1.290	1.180	1.350	405,000	516,750	1.2759	1.280	1.200	1.290	1.180	1.350	405,000	1.2759	2.40%
2025-11-27	0	1.250	1.160	1.260	1.190	1.300	450,500	571,350	1.2683	1.250	1.160	1.260	1.190	1.300	450,500	1.2683	-3.85%
2025-11-26	0	1.300	1.240	1.350	1.300	1.370	610,000	827,650	1.3568	1.300	1.240	1.350	1.300	1.370	610,000	1.3568	-4.41%
2025-11-25	0	1.360	1.200	1.360	1.270	1.370	486,000	641,330	1.3196	1.360	1.200	1.360	1.270	1.370	486,000	1.3196	1.49%
2025-11-24	0	1.340	1.210	1.350	1.290	1.400	495,000	654,000	1.3212	1.340	1.210	1.350	1.290	1.400	495,000	1.3212	3.88%
2025-11-21	0	1.290	1.200	1.300	1.270	1.350	290,000	373,500	1.2879	1.290	1.200	1.300	1.270	1.350	290,000	1.2879	0.00%
2025-11-20	0	1.290	1.200	1.290	1.250	1.360	400,000	517,800	1.2945	1.290	1.200	1.290	1.250	1.360	400,000	1.2945	-2.27%
2025-11-19	0	1.320	1.270	1.320	1.310	1.400	270,000	359,850	1.3328	1.320	1.270	1.320	1.310	1.400	270,000	1.3328	0.76%
2025-11-18	0	1.310	1.310	1.340	1.300	1.340	290,000	381,900	1.3169	1.310	1.310	1.340	1.300	1.340	290,000	1.3169	-2.24%
2025-11-17	0	1.340	1.300	1.340	1.300	1.380	220,000	295,550	1.3434	1.340	1.300	1.340	1.300	1.380	220,000	1.3434	5.51%
2025-11-14	0	1.270	1.250	1.280	1.270	1.340	336,000	437,870	1.3032	1.270	1.250	1.280	1.270	1.340	336,000	1.3032	-7.97%
2025-11-13	0	1.380	1.300	1.380	1.260	1.400	480,000	634,150	1.3211	1.380	1.300	1.380	1.260	1.400	480,000	1.3211	8.66%
2025-11-12	0	1.270	1.180	1.270	1.160	1.280	315,000	376,600	1.1956	1.270	1.180	1.270	1.160	1.280	315,000	1.1956	8.55%
2025-11-11	0	1.170	1.160	1.170	1.160	1.200	320,000	374,700	1.1709	1.170	1.160	1.170	1.160	1.200	320,000	1.1709	-0.85%
2025-11-10	0	1.180	1.160	1.190	1.170	1.230	380,000	451,600	1.1884	1.180	1.160	1.190	1.170	1.230	380,000	1.1884	-4.07%
2025-11-07	0	1.230	1.160	1.240	1.190	1.230	405,000	487,000	1.2025	1.230	1.160	1.240	1.190	1.230	405,000	1.2025	0.82%
2025-11-06	0	1.220	1.190	1.220	1.150	1.220	400,000	473,250	1.1831	1.220	1.190	1.220	1.150	1.220	400,000	1.1831	3.39%
2025-11-05	0	1.180	1.150	1.190	1.150	1.190	400,000	466,800	1.1670	1.180	1.150	1.190	1.150	1.190	400,000	1.1670	0.85%
2025-11-04	0	1.170	1.170	1.190	1.150	1.260	530,500	636,120	1.1991	1.170	1.170	1.190	1.150	1.260	530,500	1.1991	-7.14%
2025-11-03	0	1.260	1.230	1.260	1.230	1.310	705,000	890,400	1.2630	1.260	1.230	1.260	1.230	1.310	705,000	1.2630	0.00%
2025-10-31	0	1.260	1.210	1.260	1.220	1.270	645,000	800,050	1.2404	1.260	1.210	1.260	1.220	1.270	645,000	1.2404	1.61%
2025-10-30	0	1.240	1.170	1.240	1.180	1.290	435,000	533,450	1.2263	1.240	1.170	1.240	1.180	1.290	435,000	1.2263	-0.80%
2025-10-28	0	1.250	1.240	1.280	1.180	1.280	225,000	278,100	1.2360	1.250	1.240	1.280	1.180	1.280	225,000	1.2360	0.00%
2025-10-27	0	1.250	1.250	1.260	1.160	1.280	305,000	381,950	1.2523	1.250	1.250	1.260	1.160	1.280	305,000	1.2523	-4.58%
2025-10-24	0	1.310	1.190	1.310	1.210	1.400	546,500	717,770	1.3134	1.310	1.190	1.310	1.210	1.400	546,500	1.3134	-1.50%
2025-10-23	0	1.330	1.220	1.330	1.130	1.330	1,054,500	1,318,410	1.2503	1.330	1.220	1.330	1.130	1.330	1,054,500	1.2503	18.75%
2025-10-22	0	1.120	1.120	1.230	1.110	1.400	680,000	881,450	1.2963	1.120	1.120	1.230	1.110	1.400	680,000	1.2963	-14.50%
2025-10-21	0	1.310	1.300	1.320	1.310	1.590	360,000	509,550	1.4154	1.310	1.300	1.320	1.310	1.590	360,000	1.4154	-9.66%
2025-10-20	0	1.450	1.380	1.450	1.240	1.450	452,500	616,000	1.3613	1.450	1.380	1.450	1.240	1.450	452,500	1.3613	19.83%
2025-10-17	0	1.210	1.210	1.350	1.160	1.200	297,000	352,555	1.1871	1.210	1.210	1.350	1.160	1.200	297,000	1.1871	4.31%
2025-10-16	0	1.160	1.150	1.180	1.150	1.200	310,000	366,500	1.1823	1.160	1.150	1.180	1.150	1.200	310,000	1.1823	0.00%
2025-10-15	0	1.160	1.150	1.170	1.140	1.220	345,000	408,050	1.1828	1.160	1.150	1.170	1.140	1.220	345,000	1.1828	-0.85%
2025-10-14	0	1.170	1.160	1.300	1.120	1.400	385,000	456,600	1.1860	1.170	1.160	1.300	1.120	1.400	385,000	1.1860	2.63%
2025-10-13	0	1.140	1.120	1.160	1.110	1.160	366,500	414,990	1.1323	1.140	1.120	1.160	1.110	1.160	366,500	1.1323	2.70%
2025-10-10	0	1.110	1.100	1.120	1.110	1.200	379,000	434,590	1.1467	1.110	1.100	1.120	1.110	1.200	379,000	1.1467	-8.26%
2025-10-09	0	1.210	1.200	1.210	0.910	1.250	655,500	757,965	1.1563	1.210	1.200	1.210	0.910	1.250	655,500	1.1563	-8.33%
2025-10-08	0	1.320	1.320	1.370	1.060	1.510	1,446,000	1,869,115	1.2926	1.320	1.320	1.370	1.060	1.510	1,446,000	1.2926	24.53%
2025-10-06	0	1.060	1.020	1.060	0.700	1.080	1,851,000	1,593,800	0.8610	1.060	1.020	1.060	0.700	1.080	1,851,000	0.8610	58.21%
2025-10-03	0	0.670	0.630	0.700	0.610	0.670	25,000	16,450	0.6580	0.670	0.630	0.700	0.610	0.670	25,000	0.6580	9.84%
2025-10-02	0	0.610	0.610	0.660	0.600	0.600	10,000	6,000	0.6000	0.610	0.610	0.660	0.600	0.600	10,000	0.6000	0.00%
2025-09-30	0	0.610	0.610	0.700	-	-	0	0	-	0.610	0.610	0.700	-	-	0	-	0.00%
2025-09-29	0	0.610	0.600	0.680	0.610	0.630	30,000	18,550	0.6183	0.610	0.600	0.680	0.610	0.630	30,000	0.6183	-12.86%
2025-09-26	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2025-09-25	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2025-09-24	0	0.700	0.640	0.700	0.700	0.700	25,500	17,790	0.6976	0.700	0.640	0.700	0.700	0.700	25,500	0.6976	7.69%
2025-09-23	0	0.650	0.610	0.690	0.580	0.650	80,000	51,200	0.6400	0.650	0.610	0.690	0.580	0.650	80,000	0.6400	8.33%
2025-09-22	0	0.600	0.580	0.610	0.580	0.670	140,000	84,250	0.6018	0.600	0.580	0.610	0.580	0.670	140,000	0.6018	15.38%
2025-09-19	0	0.520	0.520	0.590	0.510	0.510	5,000	2,550	0.5100	0.520	0.520	0.590	0.510	0.510	5,000	0.5100	1.96%
2025-09-18	0	0.510	0.500	0.580	0.500	0.800	405,000	252,950	0.6246	0.510	0.500	0.580	0.500	0.800	405,000	0.6246	6.25%
2025-09-17	0	0.480	0.470	0.480	0.480	0.600	35,000	18,000	0.5143	0.480	0.470	0.480	0.480	0.600	35,000	0.5143	0.00%
2025-09-16	0	0.480	0.420	0.620	0.410	0.480	25,000	10,800	0.4320	0.480	0.420	0.620	0.410	0.480	25,000	0.4320	-1.03%
2025-09-15	0	0.485	0.450	0.650	-	-	0	0	-	0.485	0.450	0.650	-	-	0	-	0.00%
2025-09-12	0	0.485	0.440	0.510	-	-	0	0	-	0.485	0.440	0.510	-	-	0	-	0.00%
2025-09-11	0	0.485	0.485	0.530	0.480	0.600	18,000	8,720	0.4844	0.485	0.485	0.530	0.480	0.600	18,000	0.4844	0.00%
2025-09-10	0	0.485	0.450	0.490	0.455	0.455	5,500	2,492	0.4531	0.485	0.450	0.490	0.455	0.455	5,500	0.4531	-2.02%
2025-09-09	0	0.495	0.455	0.475	0.435	0.495	66,500	30,477	0.4583	0.495	0.455	0.475	0.435	0.495	66,500	0.4583	-8.33%
2025-09-08	0	0.540	0.420	0.540	-	-	0	0	-	0.540	0.420	0.540	-	-	0	-	-1.82%
2025-09-05	0	0.550	0.355	0.690	-	-	0	0	-	0.550	0.355	0.690	-	-	0	-	0.00%
2025-09-04	0	0.550	0.415	0.550	-	-	0	0	-	0.550	0.415	0.550	-	-	0	-	-1.79%
2025-09-03	0	0.560	0.465	0.680	0.560	0.560	22,000	12,070	0.5486	0.560	0.465	0.680	0.560	0.560	22,000	0.5486	0.00%
2025-09-02	0	0.560	0.415	0.590	-	-	0	0	-	0.560	0.415	0.590	-	-	0	-	0.00%
2025-09-01	0	0.560	0.340	0.600	0.550	0.580	15,000	8,450	0.5633	0.560	0.340	0.600	0.550	0.580	15,000	0.5633	-3.45%
2025-08-29	0	0.580	0.430	0.580	0.600	0.680	60,000	37,800	0.6300	0.580	0.430	0.580	0.600	0.680	60,000	0.6300	36.47%
2025-08-28	0	0.425	0.410	0.570	0.425	0.600	25,000	11,750	0.4700	0.425	0.410	0.570	0.425	0.600	25,000	0.4700	-8.60%
2025-08-27	0	0.465	0.440	0.465	0.440	0.465	112,000	51,410	0.4590	0.465	0.440	0.465	0.440	0.465	112,000	0.4590	-7.00%
2025-08-26	0	0.500	0.500	0.640	0.500	0.500	25,000	12,500	0.5000	0.500	0.500	0.640	0.500	0.500	25,000	0.5000	-9.09%
2025-08-25	0	0.550	-	0.650	-	-	0	0	-	0.550	-	0.650	-	-	0	-	0.00%
2025-08-22	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2025-08-21	0	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
2025-08-20	0	0.550	0.415	0.600	-	-	0	0	-	0.550	0.415	0.600	-	-	0	-	0.00%
2025-08-19	0	0.550	0.410	0.550	0.550	0.550	5,000	2,750	0.5500	0.550	0.410	0.550	0.550	0.550	5,000	0.5500	0.00%
2025-08-18	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	-1.79%
2025-08-15	0	0.560	-	0.560	-	-	0	0	-	0.560	-	0.560	-	-	0	-	0.00%
2025-08-14	0	0.560	0.560	0.650	0.560	0.560	10,000	5,600	0.5600	0.560	0.560	0.650	0.560	0.560	10,000	0.5600	-3.45%
2025-08-13	0	0.580	0.425	0.580	-	-	0	0	-	0.580	0.425	0.580	-	-	0	-	0.00%
2025-08-12	0	0.580	0.425	0.670	0.580	0.580	5,000	2,900	0.5800	0.580	0.425	0.670	0.580	0.580	5,000	0.5800	-4.92%
2025-08-11	0	0.610	0.420	0.690	-	-	0	0	-	0.610	0.420	0.690	-	-	0	-	0.00%
2025-08-08	0	0.610	0.510	0.690	-	-	0	0	-	0.610	0.510	0.690	-	-	0	-	0.00%
2025-08-07	0	0.610	0.510	0.690	-	-	0	0	-	0.610	0.510	0.690	-	-	0	-	0.00%
2025-08-06	0	0.610	0.520	0.690	-	-	0	0	-	0.610	0.520	0.690	-	-	0	-	0.00%
2025-08-05	0	0.610	0.510	0.690	-	-	0	0	-	0.610	0.510	0.690	-	-	0	-	0.00%
2025-08-04	0	0.610	0.510	0.690	-	-	0	0	-	0.610	0.510	0.690	-	-	0	-	0.00%
2025-08-01	0	0.610	0.500	0.690	-	-	0	0	-	0.610	0.500	0.690	-	-	0	-	0.00%
2025-07-31	0	0.610	0.590	0.690	-	-	0	0	-	0.610	0.590	0.690	-	-	0	-	0.00%
2025-07-30	0	0.610	0.520	0.690	-	-	0	0	-	0.610	0.520	0.690	-	-	0	-	0.00%
2025-07-29	0	0.610	0.600	0.690	-	-	0	0	-	0.610	0.600	0.690	-	-	0	-	0.00%
2025-07-28	0	0.610	0.550	0.690	0.600	0.620	90,000	54,550	0.6061	0.610	0.550	0.690	0.600	0.620	90,000	0.6061	-12.86%
2025-07-25	0	0.700	0.660	0.770	0.700	0.700	6,000	4,130	0.6883	0.700	0.660	0.770	0.700	0.700	6,000	0.6883	-1.41%
2025-07-24	0	0.710	0.670	0.710	0.710	0.710	36,000	25,020	0.6950	0.710	0.670	0.710	0.710	0.710	36,000	0.6950	0.00%
2025-07-23	0	0.710	0.650	0.710	0.710	0.710	20,000	14,200	0.7100	0.710	0.650	0.710	0.710	0.710	20,000	0.7100	0.00%
2025-07-22	0	0.710	0.670	0.710	0.710	0.710	20,000	14,200	0.7100	0.710	0.670	0.710	0.710	0.710	20,000	0.7100	-6.58%
2025-07-21	0	0.760	0.690	0.760	0.650	0.800	340,000	251,350	0.7393	0.760	0.690	0.760	0.650	0.800	340,000	0.7393	8.57%
2025-07-18	0	0.700	0.680	0.760	0.690	0.900	670,200	509,674	0.7605	0.700	0.680	0.760	0.690	0.900	670,200	0.7605	14.75%
2025-07-17	0	0.610	0.610	0.670	0.610	0.610	10,000	6,100	0.6100	0.610	0.610	0.670	0.610	0.610	10,000	0.6100	1.67%
2025-07-16	0	0.600	0.600	0.660	0.590	0.670	94,000	56,540	0.6015	0.600	0.600	0.660	0.590	0.670	94,000	0.6015	-10.45%
2025-07-15	0	0.670	0.580	0.670	0.530	0.690	170,000	108,350	0.6374	0.670	0.580	0.670	0.530	0.690	170,000	0.6374	9.84%
2025-07-14	0	0.610	0.530	0.610	-	-	0	0	-	0.610	0.530	0.610	-	-	0	-	-4.69%
2025-07-11	0	0.640	0.560	0.670	0.640	0.640	6,000	3,730	0.6217	0.640	0.560	0.670	0.640	0.640	6,000	0.6217	3.23%
2025-07-10	0	0.620	0.560	0.650	0.550	0.640	270,000	160,950	0.5961	0.620	0.560	0.650	0.550	0.640	270,000	0.5961	12.73%
2025-07-09	0	0.550	0.460	0.550	0.550	0.550	10,000	5,500	0.5500	0.550	0.460	0.550	0.550	0.550	10,000	0.5500	-5.17%
2025-07-08	0	0.580	0.440	0.580	0.580	0.580	5,000	2,900	0.5800	0.580	0.440	0.580	0.580	0.580	5,000	0.5800	-1.69%
2025-07-07	0	0.590	0.570	0.590	0.550	0.670	520,000	303,800	0.5842	0.590	0.570	0.590	0.550	0.670	520,000	0.5842	-11.94%
2025-07-04	0	0.670	0.670	0.750	0.610	0.770	30,000	20,700	0.6900	0.670	0.670	0.750	0.610	0.770	30,000	0.6900	-14.10%
2025-07-03	0	0.780	0.660	0.780	0.610	0.790	110,000	76,550	0.6959	0.780	0.660	0.780	0.610	0.790	110,000	0.6959	16.42%
2025-07-02	0	0.670	0.660	0.670	0.670	0.670	10,000	6,700	0.6700	0.670	0.660	0.670	0.670	0.670	10,000	0.6700	1.52%
2025-06-30	0	0.660	0.660	0.720	0.600	0.660	52,500	33,400	0.6362	0.660	0.660	0.720	0.600	0.660	52,500	0.6362	-12.00%
2025-06-27	0	0.750	0.730	0.800	0.740	0.750	15,000	11,200	0.7467	0.750	0.730	0.800	0.740	0.750	15,000	0.7467	7.14%
2025-06-26	0	0.700	0.650	0.740	0.700	0.700	18,000	12,510	0.6950	0.700	0.650	0.740	0.700	0.700	18,000	0.6950	-1.41%
2025-06-25	0	0.710	0.720	0.750	-	-	0	0	-	0.710	0.720	0.750	-	-	0	-	0.00%
2025-06-24	0	0.710	0.710	0.750	0.710	0.710	5,000	3,550	0.7100	0.710	0.710	0.750	0.710	0.710	5,000	0.7100	0.00%
2025-06-23	0	0.710	0.710	0.750	0.710	0.710	20,000	14,200	0.7100	0.710	0.710	0.750	0.710	0.710	20,000	0.7100	0.00%
2025-06-20	0	0.710	0.640	0.710	-	-	0	0	-	0.710	0.640	0.710	-	-	0	-	0.00%
2025-06-19	0	0.710	0.640	0.710	-	-	2,000	1,200	0.6000	0.710	0.640	0.710	-	-	2,000	0.6000	0.00%
2025-06-18	0	0.710	0.710	0.790	-	-	0	0	-	0.710	0.710	0.790	-	-	0	-	0.00%
2025-06-17	0	0.710	0.700	0.730	0.710	0.750	155,500	115,830	0.7449	0.710	0.700	0.730	0.710	0.750	155,500	0.7449	0.00%
2025-06-16	0	0.710	0.710	0.770	0.700	0.700	10,000	7,000	0.7000	0.710	0.710	0.770	0.700	0.700	10,000	0.7000	-2.74%
2025-06-13	0	0.730	0.700	0.760	-	-	0	0	-	0.730	0.700	0.760	-	-	0	-	0.00%
2025-06-12	0	0.730	0.730	0.770	0.700	0.890	165,000	120,600	0.7309	0.730	0.730	0.770	0.700	0.890	165,000	0.7309	-6.41%
2025-06-11	0	0.780	0.770	0.820	0.780	0.780	10,000	7,800	0.7800	0.780	0.770	0.820	0.780	0.780	10,000	0.7800	1.30%
2025-06-10	0	0.770	0.770	0.820	0.700	0.850	84,000	63,260	0.7531	0.770	0.770	0.820	0.700	0.850	84,000	0.7531	-8.33%
2025-06-09	0	0.840	0.770	0.860	0.800	0.990	532,000	455,880	0.8569	0.840	0.770	0.860	0.800	0.990	532,000	0.8569	-15.15%
2025-06-06	0	0.990	0.960	1.000	0.800	1.400	1,725,000	1,811,915	1.0504	0.990	0.960	1.000	0.800	1.400	1,725,000	1.0504	23.75%
2025-06-05	0	0.800	0.750	0.850	0.800	0.800	107,500	85,800	0.7981	0.800	0.750	0.850	0.800	0.800	107,500	0.7981	1.27%
2025-06-04	0	0.790	0.790	0.800	-	-	0	0	-	0.790	0.790	0.800	-	-	0	-	0.00%
2025-06-03	0	0.790	0.720	0.810	0.790	0.790	10,000	7,900	0.7900	0.790	0.720	0.810	0.790	0.790	10,000	0.7900	0.00%
2025-06-02	0	0.790	0.750	0.790	0.730	0.810	75,000	56,600	0.7547	0.790	0.750	0.790	0.730	0.810	75,000	0.7547	-2.47%
2025-05-30	0	0.810	0.780	0.810	0.810	0.810	5,000	4,050	0.8100	0.810	0.780	0.810	0.810	0.810	5,000	0.8100	3.85%
2025-05-29	0	0.780	0.780	0.820	0.750	0.910	638,000	516,960	0.8103	0.780	0.780	0.820	0.750	0.910	638,000	0.8103	-9.30%
2025-05-28	0	0.860	0.820	0.860	0.680	1.000	1,291,000	1,016,225	0.7872	0.860	0.820	0.860	0.680	1.000	1,291,000	0.7872	8.86%
2025-05-27	0	0.790	0.710	0.790	0.710	0.790	230,000	172,600	0.7504	0.790	0.710	0.790	0.710	0.790	230,000	0.7504	9.72%
2025-05-26	0	0.720	0.650	0.720	0.630	0.720	16,500	11,200	0.6788	0.720	0.650	0.720	0.630	0.720	16,500	0.6788	1.41%
2025-05-23	0	0.710	0.620	0.710	-	-	0	0	-	0.710	0.620	0.710	-	-	0	-	0.00%
2025-05-22	0	0.710	0.620	0.710	-	-	0	0	-	0.710	0.620	0.710	-	-	0	-	0.00%
2025-05-21	0	0.710	0.650	0.740	0.580	0.710	35,000	23,650	0.6757	0.710	0.650	0.740	0.580	0.710	35,000	0.6757	18.33%
2025-05-20	0	0.600	0.520	0.730	0.590	0.600	114,000	68,940	0.6047	0.600	0.520	0.730	0.590	0.600	114,000	0.6047	-7.69%
2025-05-19	0	0.650	0.670	0.750	0.620	0.620	30,000	18,600	0.6200	0.650	0.670	0.750	0.620	0.620	30,000	0.6200	-10.96%
2025-05-16	0	0.730	0.700	0.770	0.700	0.730	50,000	35,650	0.7130	0.730	0.700	0.770	0.700	0.730	50,000	0.7130	-8.75%
2025-05-15	0	0.800	0.760	0.800	0.690	0.800	145,600	111,319	0.7646	0.800	0.760	0.800	0.690	0.800	145,600	0.7646	1.27%
2025-05-14	0	0.790	0.700	0.790	0.680	0.790	45,000	32,150	0.7144	0.790	0.700	0.790	0.680	0.790	45,000	0.7144	9.72%
2025-05-13	0	0.720	0.720	0.790	0.680	0.800	196,000	148,580	0.7581	0.720	0.720	0.790	0.680	0.800	196,000	0.7581	5.88%
2025-05-12	0	0.680	0.640	0.710	0.560	0.680	160,000	92,950	0.5809	0.680	0.640	0.710	0.560	0.680	160,000	0.5809	4.62%
2025-05-09	0	0.650	0.650	0.660	0.560	0.730	125,000	80,600	0.6448	0.650	0.650	0.660	0.560	0.730	125,000	0.6448	-10.96%
2025-05-08	0	0.730	0.700	0.730	0.620	0.850	336,000	248,910	0.7408	0.730	0.700	0.730	0.620	0.850	336,000	0.7408	1.39%
2025-05-07	0	0.720	0.720	0.750	0.600	0.830	6,047,250	4,552,965	0.7529	0.720	0.720	0.750	0.600	0.830	6,047,250	0.7529	48.45%
2025-05-06	1	-	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
2025-04-29	0	0.485	0.245	0.485	-	-	0	0	-	0.485	0.245	0.485	-	-	0	-	-3.00%
2025-04-28	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-04-25	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-04-24	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-04-23	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-04-22	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-04-17	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-04-16	0	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2025-04-15	0	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2025-04-14	0	0.500	-	0.580	-	-	0	0	-	0.500	-	0.580	-	-	0	-	0.00%
2025-04-11	0	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2025-04-10	0	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2025-04-09	0	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2025-04-08	0	0.500	0.500	0.600	-	-	0	0	-	0.500	0.500	0.600	-	-	0	-	0.00%
2025-04-07	0	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2025-04-03	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-04-02	0	0.500	0.205	0.600	-	-	0	0	-	0.500	0.205	0.600	-	-	0	-	0.00%
2025-04-01	0	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2025-03-31	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
2025-03-28	0	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2025-03-27	0	0.500	0.120	-	-	-	0	0	-	0.500	0.120	-	-	-	0	-	0.00%
2025-03-26	0	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2025-03-25	0	0.500	0.450	0.600	0.400	0.500	10,000	4,500	0.4500	0.500	0.450	0.600	0.400	0.500	10,000	0.4500	-12.28%
2025-03-24	0	0.570	0.450	0.570	-	-	0	0	-	0.570	0.450	0.570	-	-	0	-	-14.93%
2025-03-21	0	0.670	-	0.800	-	-	0	0	-	0.670	-	0.800	-	-	0	-	0.00%
2025-03-20	0	0.670	0.212	0.800	-	-	0	0	-	0.670	0.212	0.800	-	-	0	-	0.00%
2025-03-19	0	0.670	-	0.780	-	-	0	0	-	0.670	-	0.780	-	-	0	-	0.00%
2025-03-18	0	0.670	0.125	0.670	-	-	0	0	-	0.670	0.125	0.670	-	-	0	-	0.00%
2025-03-17	0	0.670	-	0.800	-	-	0	0	-	0.670	-	0.800	-	-	0	-	0.00%
2025-03-14	0	0.670	0.500	0.800	-	-	0	0	-	0.670	0.500	0.800	-	-	0	-	0.00%
2025-03-13	0	0.670	0.350	0.800	-	-	0	0	-	0.670	0.350	0.800	-	-	0	-	0.00%
2025-03-12	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2025-03-11	0	0.670	0.500	0.670	-	-	0	0	-	0.670	0.500	0.670	-	-	0	-	-2.90%
2025-03-10	0	0.690	0.500	0.690	-	-	0	0	-	0.690	0.500	0.690	-	-	0	-	-1.43%
2025-03-07	0	0.700	0.550	0.710	0.700	0.700	10,000	7,000	0.7000	0.700	0.550	0.710	0.700	0.700	10,000	0.7000	-9.09%
2025-03-06	0	0.770	-	0.770	0.790	0.900	15,000	12,350	0.8233	0.770	-	0.770	0.790	0.900	15,000	0.8233	28.33%
2025-03-05	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-3.23%
2025-03-04	0	0.620	0.250	0.750	0.620	0.620	5,000	3,100	0.6200	0.620	0.250	0.750	0.620	0.620	5,000	0.6200	-1.59%
2025-03-03	0	0.630	0.560	0.750	0.630	0.670	70,000	44,350	0.6336	0.630	0.560	0.750	0.630	0.670	70,000	0.6336	-23.17%
2025-02-28	0	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	-3.53%
2025-02-27	0	0.850	0.600	0.900	0.770	0.850	56,000	44,420	0.7932	0.850	0.600	0.900	0.770	0.850	56,000	0.7932	11.84%
2025-02-26	0	0.760	0.305	0.760	0.750	0.760	202,500	153,400	0.7575	0.760	0.305	0.760	0.750	0.760	202,500	0.7575	11.76%
2025-02-25	0	0.680	0.670	0.850	0.680	0.680	8,000	5,350	0.6688	0.680	0.670	0.850	0.680	0.680	8,000	0.6688	3.03%
2025-02-24	0	0.660	0.660	-	-	-	0	0	-	0.660	0.660	-	-	-	0	-	3.13%
2025-02-21	0	0.640	0.540	-	-	-	0	0	-	0.640	0.540	-	-	-	0	-	0.00%
2025-02-20	0	0.640	0.640	-	0.640	0.640	11,000	6,830	0.6209	0.640	0.640	-	0.640	0.640	11,000	0.6209	4.92%
2025-02-19	0	0.610	0.610	0.800	0.600	0.600	30,000	18,000	0.6000	0.610	0.610	0.800	0.600	0.600	30,000	0.6000	0.00%
2025-02-18	0	0.610	0.610	-	-	-	8,000	4,476	0.5595	0.610	0.610	-	-	-	8,000	0.5595	12.96%
2025-02-17	0	0.540	0.480	0.650	0.520	0.540	11,000	5,800	0.5273	0.540	0.480	0.650	0.520	0.540	11,000	0.5273	12.50%
2025-02-14	0	0.480	0.480	-	-	-	0	0	-	0.480	0.480	-	-	-	0	-	10.34%
2025-02-13	0	0.435	0.435	-	-	-	0	0	-	0.435	0.435	-	-	-	0	-	3.57%
2025-02-12	0	0.420	0.420	-	-	-	0	0	-	0.420	0.420	-	-	-	0	-	3.70%
2025-02-11	0	0.405	0.405	-	-	-	0	0	-	0.405	0.405	-	-	-	0	-	1.25%
2025-02-10	0	0.400	0.400	-	-	-	0	0	-	0.400	0.400	-	-	-	0	-	0.00%
2025-02-07	0	0.400	0.400	-	-	-	0	0	-	0.400	0.400	-	-	-	0	-	2.56%
2025-02-06	0	0.390	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2025-02-05	0	0.390	0.390	-	-	-	3,000	1,080	0.3600	0.390	0.390	-	-	-	3,000	0.3600	1.30%
2025-02-04	0	0.385	0.385	-	0.380	0.380	6,000	2,250	0.3750	0.385	0.385	-	0.380	0.380	6,000	0.3750	2.67%
2025-02-03	0	0.375	0.375	-	-	-	0	0	-	0.375	0.375	-	-	-	0	-	1.35%
2025-01-28	0	0.370	0.370	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	0.00%
2025-01-27	0	0.370	0.370	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	4.23%
2025-01-24	0	0.355	0.355	-	-	-	0	0	-	0.355	0.355	-	-	-	0	-	0.00%
2025-01-23	0	0.355	0.355	-	0.355	0.355	5,000	1,775	0.3550	0.355	0.355	-	0.355	0.355	5,000	0.3550	2.90%
2025-01-22	0	0.345	-	0.345	-	-	0	0	-	0.345	-	0.345	-	-	0	-	0.00%
2025-01-21	0	0.345	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-01-20	0	0.345	0.345	-	0.345	0.345	5,000	1,725	0.3450	0.345	0.345	-	0.345	0.345	5,000	0.3450	-1.43%
2025-01-17	0	0.350	-	0.350	-	-	8,000	2,340	0.2925	0.350	-	0.350	-	-	8,000	0.2925	-5.41%
2025-01-16	0	0.370	0.300	-	-	-	0	0	-	0.370	0.300	-	-	-	0	-	0.00%
2025-01-15	0	0.370	0.300	-	-	-	0	0	-	0.370	0.300	-	-	-	0	-	0.00%
2025-01-14	0	0.370	0.300	-	-	-	0	0	-	0.370	0.300	-	-	-	0	-	0.00%
2025-01-13	0	0.370	0.300	-	-	-	0	0	-	0.370	0.300	-	-	-	0	-	0.00%
2025-01-10	0	0.370	0.300	0.370	-	-	0	0	-	0.370	0.300	0.370	-	-	0	-	0.00%
2025-01-09	0	0.370	0.300	-	-	-	0	0	-	0.370	0.300	-	-	-	0	-	0.00%
2025-01-08	0	0.370	0.300	-	-	-	0	0	-	0.370	0.300	-	-	-	0	-	0.00%
2025-01-07	0	0.370	0.300	0.375	0.370	0.375	25,000	9,300	0.3720	0.370	0.300	0.375	0.370	0.375	25,000	0.3720	-1.33%
2025-01-06	0	0.375	0.300	0.375	0.375	0.375	22,000	8,150	0.3705	0.375	0.300	0.375	0.375	0.375	22,000	0.3705	0.00%
2025-01-03	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2025-01-02	0	0.375	0.255	-	-	-	0	0	-	0.375	0.255	-	-	-	0	-	0.00%
2024-12-31	0	0.375	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2024-12-30	0	0.375	0.120	-	-	-	0	0	-	0.375	0.120	-	-	-	0	-	0.00%
2024-12-27	0	0.375	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2024-12-24	0	0.375	0.115	-	-	-	0	0	-	0.375	0.115	-	-	-	0	-	0.00%
2024-12-23	0	0.375	0.230	-	-	-	0	0	-	0.375	0.230	-	-	-	0	-	0.00%
2024-12-20	0	0.375	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2024-12-19	0	0.375	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2024-12-18	0	0.375	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2024-12-17	0	0.375	0.280	-	-	-	0	0	-	0.375	0.280	-	-	-	0	-	0.00%
2024-12-16	0	0.375	0.310	0.480	-	-	10,000	4,350	0.4350	0.375	0.310	0.480	-	-	10,000	0.4350	0.00%
2024-12-13	0	0.375	0.370	0.435	0.320	0.375	27,500	9,700	0.3527	0.375	0.370	0.435	0.320	0.375	27,500	0.3527	-25.00%
2024-12-12	0	0.500	0.360	0.510	-	-	0	0	-	0.500	0.360	0.510	-	-	0	-	0.00%
2024-12-11	0	0.500	0.500	0.540	0.500	0.500	4,000	2,000	0.5000	0.500	0.500	0.540	0.500	0.500	4,000	0.5000	-7.41%
2024-12-10	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
2024-12-09	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
2024-12-06	0	0.540	0.540	-	-	-	0	0	-	0.540	0.540	-	-	-	0	-	0.00%
2024-12-05	0	0.540	0.540	-	0.450	0.540	53,500	25,200	0.4710	0.540	0.540	-	0.450	0.540	53,500	0.4710	35.00%
2024-12-04	0	0.400	0.390	0.450	0.400	0.400	1,000	425	0.4250	0.400	0.390	0.450	0.400	0.400	1,000	0.4250	0.00%
2024-12-03	0	0.400	0.400	0.440	0.355	0.440	8,000	3,060	0.3825	0.400	0.400	0.440	0.355	0.440	8,000	0.3825	-21.57%
2024-12-02	0	0.510	0.360	0.600	0.510	0.510	20,500	10,455	0.5100	0.510	0.360	0.600	0.510	0.510	20,500	0.5100	0.00%
2024-11-29	0	0.510	0.330	0.600	-	-	0	0	-	0.510	0.330	0.600	-	-	0	-	0.00%
2024-11-28	0	0.051	0.051	0.055	-	-	0	0	-	0.510	0.510	0.550	-	-	0	-	0.00%
2024-11-27	0	0.051	0.051	0.064	0.051	0.057	215,000	11,420	0.0531	0.510	0.510	0.640	0.510	0.570	21,500	0.5312	-10.53%
2024-11-26	0	0.057	0.057	0.065	0.057	0.058	105,000	6,085	0.0580	0.570	0.570	0.650	0.570	0.580	10,500	0.5795	-5.00%
2024-11-25	0	0.060	0.060	0.066	0.056	0.060	490,000	28,620	0.0584	0.600	0.600	0.660	0.560	0.600	49,000	0.5841	-3.23%
2024-11-22	0	0.062	0.060	0.065	0.059	0.065	170,000	10,150	0.0597	0.620	0.600	0.650	0.590	0.650	17,000	0.5971	-4.62%
2024-11-21	0	0.065	0.065	0.070	0.065	0.065	100,000	6,500	0.0650	0.650	0.650	0.700	0.650	0.650	10,000	0.6500	-4.41%
2024-11-20	0	0.068	0.061	0.070	0.068	0.068	140,000	9,520	0.0680	0.680	0.610	0.700	0.680	0.680	14,000	0.6800	11.48%
2024-11-19	0	0.061	0.061	0.074	0.061	0.061	395,000	24,095	0.0610	0.610	0.610	0.740	0.610	0.610	39,500	0.6100	-8.96%
2024-11-18	0	0.067	0.065	0.067	0.070	0.070	270,000	18,870	0.0699	0.670	0.650	0.670	0.700	0.700	27,000	0.6989	-2.90%
2024-11-15	0	0.069	0.053	0.070	-	-	0	0	-	0.690	0.530	0.700	-	-	0	-	0.00%
2024-11-14	0	0.069	0.053	0.070	-	-	150,000	10,350	0.0690	0.690	0.530	0.700	-	-	15,000	0.6900	0.00%
2024-11-13	0	0.069	0.053	0.070	0.069	0.069	260,000	17,940	0.0690	0.690	0.530	0.700	0.690	0.690	26,000	0.6900	1.47%
2024-11-12	0	0.068	0.065	0.072	-	-	0	0	-	0.680	0.650	0.720	-	-	0	-	0.00%
2024-11-11	0	0.068	0.068	0.075	0.060	0.081	3,190,000	214,725	0.0673	0.680	0.680	0.750	0.600	0.810	319,000	0.6731	-6.85%
2024-11-08	0	0.073	0.070	0.081	0.070	0.073	340,000	24,790	0.0729	0.730	0.700	0.810	0.700	0.730	34,000	0.7291	0.00%
2024-11-07	0	0.073	0.070	0.074	0.073	0.074	965,000	70,965	0.0735	0.730	0.700	0.740	0.730	0.740	96,500	0.7354	0.00%
2024-11-06	0	0.073	0.070	0.073	0.073	0.073	100,000	7,300	0.0730	0.730	0.700	0.730	0.730	0.730	10,000	0.7300	0.00%
2024-11-05	0	0.073	0.070	0.081	-	-	0	0	-	0.730	0.700	0.810	-	-	0	-	0.00%
2024-11-04	0	0.073	0.069	0.074	0.069	0.074	1,025,000	75,685	0.0738	0.730	0.690	0.740	0.690	0.740	102,500	0.7384	0.00%
2024-11-01	0	0.073	0.069	0.076	0.069	0.075	1,120,000	82,040	0.0733	0.730	0.690	0.760	0.690	0.750	112,000	0.7325	-3.95%
2024-10-31	0	0.076	0.072	0.076	0.070	0.085	3,215,000	250,360	0.0779	0.760	0.720	0.760	0.700	0.850	321,500	0.7787	10.14%
2024-10-30	0	0.069	0.069	0.076	0.068	0.078	9,345,000	675,025	0.0722	0.690	0.690	0.760	0.680	0.780	934,500	0.7223	2.99%
2024-10-29	0	0.067	0.067	0.074	0.066	0.076	4,920,000	352,330	0.0716	0.670	0.670	0.740	0.660	0.760	492,000	0.7161	4.69%
2024-10-28	0	0.064	0.064	0.065	0.064	0.081	4,440,000	324,610	0.0731	0.640	0.640	0.650	0.640	0.810	444,000	0.7311	-25.58%
2024-10-25	0	0.086	0.078	0.086	-	-	0	0	-	0.860	0.780	0.860	-	-	0	-	0.00%
2024-10-24	0	0.086	0.078	0.086	0.081	0.087	90,000	7,350	0.0817	0.860	0.780	0.860	0.810	0.870	9,000	0.8167	3.61%
2024-10-23	0	0.083	0.081	0.092	0.083	0.085	185,000	15,510	0.0838	0.830	0.810	0.920	0.830	0.850	18,500	0.8384	-6.74%
2024-10-22	0	0.089	0.084	0.089	0.076	0.089	1,420,000	117,125	0.0825	0.890	0.840	0.890	0.760	0.890	142,000	0.8248	4.71%
2024-10-21	0	0.085	0.081	0.085	0.072	0.090	2,000,000	160,150	0.0801	0.850	0.810	0.850	0.720	0.900	200,000	0.8008	-7.61%
2024-10-18	0	0.092	0.092	0.098	0.084	0.103	3,472,500	320,257	0.0922	0.920	0.920	0.980	0.840	1.030	347,250	0.9223	19.48%
2024-10-17	0	0.077	0.073	0.079	0.071	0.077	6,375,000	460,875	0.0723	0.770	0.730	0.790	0.710	0.770	637,500	0.7229	8.45%
2024-10-16	0	0.071	0.071	0.072	0.068	0.073	165,000	11,300	0.0685	0.710	0.710	0.720	0.680	0.730	16,500	0.6848	4.41%
2024-10-15	0	0.068	0.068	0.072	0.068	0.074	5,265,000	378,335	0.0719	0.680	0.680	0.720	0.680	0.740	526,500	0.7186	4.62%
2024-10-14	0	0.065	0.060	0.065	0.066	0.076	435,000	31,665	0.0728	0.650	0.600	0.650	0.660	0.760	43,500	0.7279	1.56%
2024-10-10	0	0.064	0.057	0.064	0.064	0.074	840,000	56,885	0.0677	0.640	0.570	0.640	0.640	0.740	84,000	0.6772	-5.88%
2024-10-09	0	0.068	0.068	0.080	0.068	0.068	110,000	7,480	0.0680	0.680	0.680	0.800	0.680	0.680	11,000	0.6800	1.49%
2024-10-08	0	0.067	0.067	0.071	0.065	0.082	365,000	26,695	0.0731	0.670	0.670	0.710	0.650	0.820	36,500	0.7314	-16.25%
2024-10-07	0	0.080	0.078	0.083	0.073	0.083	555,000	42,730	0.0770	0.800	0.780	0.830	0.730	0.830	55,500	0.7699	9.59%
2024-10-04	0	0.073	0.068	0.077	0.071	0.084	625,000	46,145	0.0738	0.730	0.680	0.770	0.710	0.840	62,500	0.7383	-13.10%
2024-10-03	0	0.084	0.076	0.089	0.069	0.090	5,610,000	480,940	0.0857	0.840	0.760	0.890	0.690	0.900	561,000	0.8573	33.33%
2024-10-02	0	0.063	0.063	0.074	0.061	0.086	80,000	5,900	0.0738	0.630	0.630	0.740	0.610	0.860	8,000	0.7375	-3.08%
2024-09-30	0	0.065	0.048	0.086	-	-	0	0	-	0.650	0.480	0.860	-	-	0	-	0.00%
2024-09-27	0	0.065	0.065	0.082	0.065	0.065	190,000	12,350	0.0650	0.650	0.650	0.820	0.650	0.650	19,000	0.6500	-1.52%
2024-09-26	0	0.066	0.048	0.066	-	-	0	0	-	0.660	0.480	0.660	-	-	0	-	0.00%
2024-09-25	0	0.066	0.048	0.066	-	-	0	0	-	0.660	0.480	0.660	-	-	0	-	0.00%
2024-09-24	0	0.066	0.066	0.083	-	-	0	0	-	0.660	0.660	0.830	-	-	0	-	1.54%
2024-09-23	0	0.065	0.048	0.080	-	-	0	0	-	0.650	0.480	0.800	-	-	0	-	0.00%
2024-09-20	0	0.065	0.053	0.068	-	-	0	0	-	0.650	0.530	0.680	-	-	0	-	0.00%
2024-09-19	0	0.065	0.055	-	-	-	0	0	-	0.650	0.550	-	-	-	0	-	0.00%
2024-09-17	0	0.065	0.060	0.080	0.064	0.065	710,000	46,000	0.0648	0.650	0.600	0.800	0.640	0.650	71,000	0.6479	0.00%
2024-09-16	0	0.065	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2024-09-13	0	0.065	0.048	0.080	-	-	0	0	-	0.650	0.480	0.800	-	-	0	-	0.00%
2024-09-12	0	0.065	0.048	0.080	-	-	0	0	-	0.650	0.480	0.800	-	-	0	-	0.00%
2024-09-11	0	0.065	-	0.083	-	-	0	0	-	0.650	-	0.830	-	-	0	-	0.00%
2024-09-10	0	0.065	-	0.076	-	-	0	0	-	0.650	-	0.760	-	-	0	-	0.00%
2024-09-09	0	0.065	0.065	0.079	-	-	0	0	-	0.650	0.650	0.790	-	-	0	-	0.00%
2024-09-05	0	0.065	0.055	0.080	-	-	0	0	-	0.650	0.550	0.800	-	-	0	-	0.00%
2024-09-04	0	0.065	0.055	0.080	-	-	0	0	-	0.650	0.550	0.800	-	-	0	-	0.00%
2024-09-03	0	0.065	0.065	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2024-09-02	0	0.065	0.056	0.080	0.064	0.065	260,000	16,645	0.0640	0.650	0.560	0.800	0.640	0.650	26,000	0.6402	1.56%
2024-08-30	0	0.064	0.056	-	-	-	0	0	-	0.640	0.560	-	-	-	0	-	0.00%
2024-08-29	0	0.064	0.055	0.065	-	-	0	0	-	0.640	0.550	0.650	-	-	0	-	0.00%
2024-08-28	0	0.064	0.056	0.064	-	-	0	0	-	0.640	0.560	0.640	-	-	0	-	0.00%
2024-08-27	0	0.064	0.055	0.065	0.064	0.064	20,000	1,280	0.0640	0.640	0.550	0.650	0.640	0.640	2,000	0.6400	0.00%
2024-08-26	0	0.064	0.064	0.065	0.064	0.064	10,000	640	0.0640	0.640	0.640	0.650	0.640	0.640	1,000	0.6400	0.00%
2024-08-23	0	0.064	0.055	0.065	-	-	0	0	-	0.640	0.550	0.650	-	-	0	-	0.00%
2024-08-22	0	0.064	0.055	0.065	-	-	0	0	-	0.640	0.550	0.650	-	-	0	-	0.00%
2024-08-21	0	0.064	0.055	0.065	-	-	0	0	-	0.640	0.550	0.650	-	-	0	-	0.00%
2024-08-20	0	0.064	0.055	0.065	-	-	0	0	-	0.640	0.550	0.650	-	-	0	-	0.00%
2024-08-19	0	0.064	0.055	0.066	-	-	0	0	-	0.640	0.550	0.660	-	-	0	-	0.00%
2024-08-16	0	0.064	0.055	0.065	-	-	0	0	-	0.640	0.550	0.650	-	-	0	-	0.00%
2024-08-15	0	0.064	0.055	0.065	-	-	0	0	-	0.640	0.550	0.650	-	-	0	-	0.00%
2024-08-14	0	0.064	0.055	0.064	-	-	0	0	-	0.640	0.550	0.640	-	-	0	-	0.00%
2024-08-13	0	0.064	0.064	0.065	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2024-08-12	0	0.064	0.064	0.070	0.061	0.061	5,000	305	0.0610	0.640	0.640	0.700	0.610	0.610	500	0.6100	4.92%
2024-08-09	0	0.061	0.060	0.064	0.061	0.070	320,000	21,950	0.0686	0.610	0.600	0.640	0.610	0.700	32,000	0.6859	-12.86%
2024-08-08	0	0.070	0.063	0.090	-	-	0	0	-	0.700	0.630	0.900	-	-	0	-	0.00%
2024-08-07	0	0.070	0.055	0.070	-	-	0	0	-	0.700	0.550	0.700	-	-	0	-	0.00%
2024-08-06	0	0.070	0.070	0.080	-	-	0	0	-	0.700	0.700	0.800	-	-	0	-	0.00%
2024-08-05	0	0.070	0.069	0.078	0.070	0.070	135,000	9,450	0.0700	0.700	0.690	0.780	0.700	0.700	13,500	0.7000	1.45%
2024-08-02	0	0.069	0.069	0.075	0.059	0.078	195,000	14,000	0.0718	0.690	0.690	0.750	0.590	0.780	19,500	0.7179	27.78%
2024-08-01	0	0.054	0.054	0.065	0.054	0.054	20,000	1,080	0.0540	0.540	0.540	0.650	0.540	0.540	2,000	0.5400	0.00%
2024-07-31	0	0.054	0.054	0.065	-	-	0	0	-	0.540	0.540	0.650	-	-	0	-	0.00%
2024-07-30	0	0.054	0.054	0.059	-	-	0	0	-	0.540	0.540	0.590	-	-	0	-	0.00%
2024-07-29	0	0.054	0.054	0.065	0.054	0.054	10,000	540	0.0540	0.540	0.540	0.650	0.540	0.540	1,000	0.5400	0.00%
2024-07-26	0	0.054	0.053	0.065	0.054	0.054	110,000	5,920	0.0538	0.540	0.530	0.650	0.540	0.540	11,000	0.5382	0.00%
2024-07-25	0	0.054	0.054	0.065	-	-	15,000	810	0.0540	0.540	0.540	0.650	-	-	1,500	0.5400	0.00%
2024-07-24	0	0.054	0.053	0.067	0.052	0.060	230,000	12,750	0.0554	0.540	0.530	0.670	0.520	0.600	23,000	0.5543	-19.40%
2024-07-23	0	0.067	0.056	0.067	-	-	0	0	-	0.670	0.560	0.670	-	-	0	-	0.00%
2024-07-22	0	0.067	0.048	0.067	-	-	0	0	-	0.670	0.480	0.670	-	-	0	-	0.00%
2024-07-19	0	0.067	0.061	0.067	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2024-07-18	0	0.067	0.061	0.067	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2024-07-17	0	0.067	0.048	0.067	-	-	0	0	-	0.670	0.480	0.670	-	-	0	-	0.00%
2024-07-16	0	0.067	0.060	0.067	-	-	0	0	-	0.670	0.600	0.670	-	-	0	-	0.00%
2024-07-15	0	0.067	0.067	-	0.065	0.066	375,000	24,710	0.0659	0.670	0.670	-	0.650	0.660	37,500	0.6589	-5.63%
2024-07-12	0	0.071	0.066	0.079	-	-	0	0	-	0.710	0.660	0.790	-	-	0	-	0.00%
2024-07-11	0	0.071	0.066	-	-	-	0	0	-	0.710	0.660	-	-	-	0	-	0.00%
2024-07-10	0	0.071	0.066	-	-	-	0	0	-	0.710	0.660	-	-	-	0	-	0.00%
2024-07-09	0	0.071	0.068	-	-	-	40,000	2,840	0.0710	0.710	0.680	-	-	-	4,000	0.7100	0.00%
2024-07-08	0	0.071	0.071	-	-	-	0	0	-	0.710	0.710	-	-	-	0	-	0.00%
2024-07-05	0	0.071	0.071	-	-	-	0	0	-	0.710	0.710	-	-	-	0	-	0.00%
2024-07-04	0	0.071	0.071	-	-	-	0	0	-	0.710	0.710	-	-	-	0	-	0.00%
2024-07-03	0	0.071	0.071	-	-	-	0	0	-	0.710	0.710	-	-	-	0	-	0.00%
2024-07-02	0	0.071	0.071	-	-	-	0	0	-	0.710	0.710	-	-	-	0	-	0.00%
2024-06-28	0	0.071	0.071	0.077	0.070	0.077	325,000	24,885	0.0766	0.710	0.710	0.770	0.700	0.770	32,500	0.7657	2.90%
2024-06-27	0	0.069	0.065	0.091	-	-	0	0	-	0.690	0.650	0.910	-	-	0	-	0.00%
2024-06-26	0	0.069	0.069	0.082	-	-	0	0	-	0.690	0.690	0.820	-	-	0	-	1.47%
2024-06-25	0	0.068	0.066	0.068	0.068	0.068	20,000	1,360	0.0680	0.680	0.660	0.680	0.680	0.680	2,000	0.6800	-6.85%
2024-06-24	0	0.073	0.065	0.073	0.073	0.075	45,000	3,315	0.0737	0.730	0.650	0.730	0.730	0.750	4,500	0.7367	-8.75%
2024-06-21	0	0.080	0.077	0.080	0.080	0.083	220,000	18,110	0.0823	0.800	0.770	0.800	0.800	0.830	22,000	0.8232	-3.61%
2024-06-20	0	0.083	0.083	0.093	0.079	0.086	265,000	22,240	0.0839	0.830	0.830	0.930	0.790	0.860	26,500	0.8392	-5.68%
2024-06-19	0	0.088	0.088	0.099	0.088	0.104	735,000	70,255	0.0956	0.880	0.880	0.990	0.880	1.040	73,500	0.9559	0.00%
2024-06-18	0	0.088	0.088	0.094	0.070	0.096	850,000	65,660	0.0772	0.880	0.880	0.940	0.700	0.960	85,000	0.7725	41.94%
2024-06-17	0	0.062	0.062	0.070	0.059	0.059	10,000	590	0.0590	0.620	0.620	0.700	0.590	0.590	1,000	0.5900	-3.13%
2024-06-14	0	0.064	0.060	0.074	-	-	0	0	-	0.640	0.600	0.740	-	-	0	-	0.00%
2024-06-13	0	0.064	0.064	0.080	0.061	0.063	20,000	1,240	0.0620	0.640	0.640	0.800	0.610	0.630	2,000	0.6200	-4.48%
2024-06-12	0	0.067	0.067	0.084	-	-	50,000	3,350	0.0670	0.670	0.670	0.840	-	-	5,000	0.6700	9.84%
2024-06-11	0	0.061	0.061	0.063	0.061	0.071	725,000	47,605	0.0657	0.610	0.610	0.630	0.610	0.710	72,500	0.6566	-8.96%
2024-06-07	0	0.067	0.067	0.075	0.065	0.078	920,000	67,040	0.0729	0.670	0.670	0.750	0.650	0.780	92,000	0.7287	-12.99%
2024-06-06	0	0.077	0.077	0.080	0.059	0.077	3,200,000	203,855	0.0637	0.770	0.770	0.800	0.590	0.770	320,000	0.6370	0.00%
2024-06-05	0	0.077	0.077	0.085	0.076	0.085	380,000	30,610	0.0806	0.770	0.770	0.850	0.760	0.850	38,000	0.8055	-10.47%
2024-06-04	0	0.086	0.080	0.109	-	-	0	0	-	0.860	0.800	1.090	-	-	0	-	0.00%
2024-06-03	0	0.086	0.086	0.100	-	-	0	0	-	0.860	0.860	1.000	-	-	0	-	0.00%
2024-05-31	0	0.086	0.084	0.108	0.086	0.086	10,000	860	0.0860	0.860	0.840	1.080	0.860	0.860	1,000	0.8600	-3.37%
2024-05-30	0	0.089	0.084	0.110	-	-	0	0	-	0.890	0.840	1.100	-	-	0	-	0.00%
2024-05-29	0	0.089	0.089	0.102	0.089	0.100	205,000	18,605	0.0908	0.890	0.890	1.020	0.890	1.000	20,500	0.9076	-12.75%
2024-05-28	0	0.102	0.100	0.102	-	-	0	0	-	1.020	1.000	1.020	-	-	0	-	0.00%
2024-05-27	0	0.102	0.100	0.102	0.101	0.103	385,000	39,445	0.1025	1.020	1.000	1.020	1.010	1.030	38,500	1.0245	-13.56%
2024-05-24	0	0.118	0.102	0.118	-	-	0	0	-	1.180	1.020	1.180	-	-	0	-	0.00%
2024-05-23	0	0.118	0.103	0.118	-	-	65,000	7,670	0.1180	1.180	1.030	1.180	-	-	6,500	1.1800	0.00%
2024-05-22	0	0.118	0.118	0.119	0.109	0.118	285,000	32,825	0.1152	1.180	1.180	1.190	1.090	1.180	28,500	1.1518	8.26%
2024-05-21	0	0.109	0.109	0.124	-	-	0	0	-	1.090	1.090	1.240	-	-	0	-	0.00%
2024-05-20	0	0.109	0.109	0.122	-	-	0	0	-	1.090	1.090	1.220	-	-	0	-	0.00%
2024-05-17	0	0.109	0.109	0.114	0.109	0.109	45,000	4,905	0.1090	1.090	1.090	1.140	1.090	1.090	4,500	1.0900	0.00%
2024-05-16	0	0.109	0.091	0.112	-	-	0	0	-	1.090	0.910	1.120	-	-	0	-	0.00%
2024-05-14	0	0.109	0.101	0.114	0.109	0.114	20,000	2,230	0.1115	1.090	1.010	1.140	1.090	1.140	2,000	1.1150	5.83%
2024-05-13	0	0.103	0.092	0.103	0.102	0.103	205,000	21,285	0.1038	1.030	0.920	1.030	1.020	1.030	20,500	1.0383	0.00%
2024-05-10	0	0.103	0.103	0.113	0.101	0.115	415,000	44,575	0.1074	1.030	1.030	1.130	1.010	1.150	41,500	1.0741	-14.17%
2024-05-09	0	0.120	0.098	0.114	0.102	0.127	965,000	108,545	0.1125	1.200	0.980	1.140	1.020	1.270	96,500	1.1248	-14.29%
2024-05-08	0	0.140	0.112	0.157	0.119	0.140	390,000	49,215	0.1262	1.400	1.120	1.570	1.190	1.400	39,000	1.2619	10.24%
2024-05-07	0	0.127	0.127	0.153	0.126	0.126	10,000	1,260	0.1260	1.270	1.270	1.530	1.260	1.260	1,000	1.2600	0.79%
2024-05-06	0	0.126	0.126	0.150	0.125	0.125	35,000	4,570	0.1306	1.260	1.260	1.500	1.250	1.250	3,500	1.3057	0.80%
2024-05-03	0	0.125	0.122	0.148	0.125	0.125	60,000	7,500	0.1250	1.250	1.220	1.480	1.250	1.250	6,000	1.2500	3.31%
2024-05-02	0	0.121	0.121	0.148	-	-	0	0	-	1.210	1.210	1.480	-	-	0	-	0.83%
2024-04-30	0	0.120	0.120	0.157	0.119	0.159	650,000	98,450	0.1515	1.200	1.200	1.570	1.190	1.590	65,000	1.5146	-6.98%
2024-04-29	0	0.129	0.129	0.168	0.126	0.132	400,000	51,580	0.1290	1.290	1.290	1.680	1.260	1.320	40,000	1.2895	-7.86%
2024-04-26	0	0.140	0.136	0.171	0.132	0.140	425,000	57,885	0.1362	1.400	1.360	1.710	1.320	1.400	42,500	1.3620	-8.50%
2024-04-25	0	0.153	0.153	0.169	0.140	0.225	3,050,000	518,235	0.1699	1.530	1.530	1.690	1.400	2.250	305,000	1.6991	-32.89%
2024-04-24	0	0.228	0.203	0.228	0.224	0.238	1,630,000	374,565	0.2298	2.280	2.030	2.280	2.240	2.380	163,000	2.2979	58.33%
2024-04-23	0	0.144	0.144	-	0.144	0.144	975,000	140,400	0.1440	1.440	1.440	-	1.440	1.440	97,500	1.4400	0.70%
2024-04-22	0	0.143	0.143	-	-	-	0	0	-	1.430	1.430	-	-	-	0	-	0.00%
2024-04-19	0	0.143	0.143	-	0.143	0.143	210,000	30,030	0.1430	1.430	1.430	-	1.430	1.430	21,000	1.4300	0.70%
2024-04-18	0	0.142	0.142	0.193	0.128	0.128	105,000	14,840	0.1413	1.420	1.420	1.930	1.280	1.280	10,500	1.4133	-26.80%
2024-04-17	0	0.194	-	0.194	-	-	0	0	-	1.940	-	1.940	-	-	0	-	0.00%
2024-04-16	0	0.194	-	0.194	-	-	185,000	35,890	0.1940	1.940	-	1.940	-	-	18,500	1.9400	0.00%
2024-04-15	0	0.194	0.143	0.200	-	-	25,000	4,850	0.1940	1.940	1.430	2.000	-	-	2,500	1.9400	0.00%
2024-04-12	0	0.194	0.116	0.194	-	-	0	0	-	1.940	1.160	1.940	-	-	0	-	-2.02%
2024-04-11	0	0.198	0.175	0.198	0.105	0.198	9,135,000	1,034,120	0.1132	1.980	1.750	1.980	1.050	1.980	913,500	1.1320	4.76%
2024-04-10	0	0.189	-	0.189	-	-	0	0	-	1.890	-	1.890	-	-	0	-	0.00%
2024-04-09	0	0.189	0.101	0.189	-	-	0	0	-	1.890	1.010	1.890	-	-	0	-	0.00%
2024-04-08	0	0.189	-	0.200	-	-	0	0	-	1.890	-	2.000	-	-	0	-	0.00%
2024-04-05	0	0.189	0.101	0.189	-	-	20,000	3,800	0.1900	1.890	1.010	1.890	-	-	2,000	1.9000	0.00%
2024-04-03	0	0.189	0.140	0.189	0.185	0.195	745,000	142,545	0.1913	1.890	1.400	1.890	1.850	1.950	74,500	1.9134	8.00%
2024-04-02	0	0.175	-	0.195	-	-	0	0	-	1.750	-	1.950	-	-	0	-	0.00%
2024-03-28	0	0.175	-	0.175	-	-	0	0	-	1.750	-	1.750	-	-	0	-	0.00%
2024-03-27	0	0.175	0.175	0.185	0.175	0.179	65,000	11,435	0.1759	1.750	1.750	1.850	1.750	1.790	6,500	1.7592	2.94%
2024-03-26	0	0.170	0.103	0.180	0.170	0.170	490,000	83,300	0.1700	1.700	1.030	1.800	1.700	1.700	49,000	1.7000	0.00%
2024-03-25	0	0.170	0.103	0.180	0.170	0.170	85,000	14,450	0.1700	1.700	1.030	1.800	1.700	1.700	8,500	1.7000	0.00%
2024-03-22	0	0.170	0.170	0.180	0.168	0.170	430,000	72,580	0.1688	1.700	1.700	1.800	1.680	1.700	43,000	1.6879	1.19%
2024-03-21	0	0.168	-	0.188	0.168	0.168	225,000	38,230	0.1699	1.680	-	1.880	1.680	1.680	22,500	1.6991	0.00%
2024-03-20	0	0.168	-	0.170	0.139	0.168	165,000	23,757	0.1440	1.680	-	1.700	1.390	1.680	16,500	1.4398	14.29%
2024-03-19	0	0.147	0.098	0.147	0.137	0.147	1,120,000	164,590	0.1470	1.470	0.980	1.470	1.370	1.470	112,000	1.4696	0.00%
2024-03-18	0	0.147	0.108	0.140	0.131	0.147	1,727,500	233,030	0.1349	1.470	1.080	1.400	1.310	1.470	172,750	1.3489	26.72%
2024-03-15	0	0.116	0.075	0.116	-	-	0	0	-	1.160	0.750	1.160	-	-	0	-	-1.69%
2024-03-14	0	0.118	0.077	0.118	0.100	0.118	305,000	30,590	0.1003	1.180	0.770	1.180	1.000	1.180	30,500	1.0030	47.50%
2024-03-13	0	0.080	0.067	0.080	0.079	0.082	300,000	24,390	0.0813	0.800	0.670	0.800	0.790	0.820	30,000	0.8130	1.27%
2024-03-12	0	0.079	0.072	0.081	0.079	0.079	30,000	2,370	0.0790	0.790	0.720	0.810	0.790	0.790	3,000	0.7900	1.28%
2024-03-11	0	0.078	0.074	0.086	0.078	0.078	90,000	7,020	0.0780	0.780	0.740	0.860	0.780	0.780	9,000	0.7800	-13.33%
2024-03-08	0	0.090	0.074	0.098	0.074	0.090	270,000	20,230	0.0749	0.900	0.740	0.980	0.740	0.900	27,000	0.7493	0.00%
2024-03-07	0	0.090	0.071	0.102	0.090	0.127	1,345,000	132,830	0.0988	0.900	0.710	1.020	0.900	1.270	134,500	0.9876	4.65%
2024-03-06	0	0.086	0.065	0.090	0.083	0.086	340,000	28,540	0.0839	0.860	0.650	0.900	0.830	0.860	34,000	0.8394	0.00%
2024-03-05	0	0.086	0.064	0.086	-	-	0	0	-	0.860	0.640	0.860	-	-	0	-	0.00%
2024-03-04	0	0.086	0.063	0.086	-	-	0	0	-	0.860	0.630	0.860	-	-	0	-	-1.15%
2024-03-01	0	0.087	0.063	0.087	0.087	0.089	225,000	19,770	0.0879	0.870	0.630	0.870	0.870	0.890	22,500	0.8787	3.57%
2024-02-29	0	0.084	0.076	0.091	0.080	0.086	95,000	7,900	0.0832	0.840	0.760	0.910	0.800	0.860	9,500	0.8316	20.00%
2024-02-28	0	0.070	0.070	0.088	-	-	0	0	-	0.700	0.700	0.880	-	-	0	-	1.45%
2024-02-27	0	0.069	0.069	0.078	0.055	0.069	1,175,000	69,285	0.0590	0.690	0.690	0.780	0.550	0.690	117,500	0.5897	-2.82%
2024-02-26	0	0.071	0.056	0.071	-	-	0	0	-	0.710	0.560	0.710	-	-	0	-	0.00%
2024-02-23	0	0.071	0.070	0.079	0.070	0.071	30,000	2,120	0.0707	0.710	0.700	0.790	0.700	0.710	3,000	0.7067	0.00%
2024-02-22	0	0.071	0.056	0.071	-	-	5,000	355	0.0710	0.710	0.560	0.710	-	-	500	0.7100	0.00%
2024-02-21	0	0.071	0.071	0.089	-	-	0	0	-	0.710	0.710	0.890	-	-	0	-	1.43%
2024-02-20	0	0.070	0.061	0.075	0.050	0.083	2,745,000	169,335	0.0617	0.700	0.610	0.750	0.500	0.830	274,500	0.6169	-9.09%
2024-02-19	0	0.077	0.071	0.077	0.077	0.082	440,000	33,935	0.0771	0.770	0.710	0.770	0.770	0.820	44,000	0.7713	0.00%
2024-02-16	0	0.077	0.077	0.081	0.070	0.086	1,485,000	110,885	0.0747	0.770	0.770	0.810	0.700	0.860	148,500	0.7467	-19.79%
2024-02-15	0	0.096	0.076	0.096	0.098	0.107	125,000	12,315	0.0985	0.960	0.760	0.960	0.980	1.070	12,500	0.9852	15.66%
2024-02-14	0	0.083	0.073	0.083	0.083	0.083	5,000	415	0.0830	0.830	0.730	0.830	0.830	0.830	500	0.8300	9.21%
2024-02-09	0	0.076	0.068	0.077	0.076	0.077	35,000	2,665	0.0761	0.760	0.680	0.770	0.760	0.770	3,500	0.7614	7.04%
2024-02-08	0	0.071	0.071	0.080	0.070	0.071	165,000	11,645	0.0706	0.710	0.710	0.800	0.700	0.710	16,500	0.7058	-16.47%
2024-02-07	0	0.085	0.073	0.085	0.063	0.087	1,185,000	85,570	0.0722	0.850	0.730	0.850	0.630	0.870	118,500	0.7221	1.19%
2024-02-06	0	0.084	0.069	0.084	0.067	0.086	320,000	24,350	0.0761	0.840	0.690	0.840	0.670	0.860	32,000	0.7609	25.37%
2024-02-05	0	0.067	0.066	0.074	0.064	0.078	5,510,000	387,630	0.0704	0.670	0.660	0.740	0.640	0.780	551,000	0.7035	-20.24%
2024-02-02	0	0.084	0.079	0.080	0.071	0.093	8,390,000	676,750	0.0807	0.840	0.790	0.800	0.710	0.930	839,000	0.8066	-30.00%
2024-02-01	0	0.120	0.120	0.138	0.077	0.098	4,080,000	349,280	0.0856	1.200	1.200	1.380	0.770	0.980	408,000	0.8561	15.38%
2024-01-31	0	0.104	0.100	0.118	0.104	0.115	885,000	96,280	0.1088	1.040	1.000	1.180	1.040	1.150	88,500	1.0879	5.05%
2024-01-30	0	0.099	0.099	0.115	0.099	0.100	145,000	14,460	0.0997	0.990	0.990	1.150	0.990	1.000	14,500	0.9972	-1.00%
2024-01-29	0	0.100	0.100	0.128	0.099	0.117	805,000	85,485	0.1062	1.000	1.000	1.280	0.990	1.170	80,500	1.0619	0.00%
2024-01-26	0	0.100	0.081	0.117	-	-	0	0	-	1.000	0.810	1.170	-	-	0	-	0.00%
2024-01-25	0	0.100	0.055	0.114	0.100	0.100	10,000	1,000	0.1000	1.000	0.550	1.140	1.000	1.000	1,000	1.0000	-9.09%
2024-01-24	0	0.110	0.080	0.117	0.110	0.110	10,000	1,100	0.1100	1.100	0.800	1.170	1.100	1.100	1,000	1.1000	-6.78%
2024-01-23	0	0.118	-	0.118	0.118	0.118	65,000	7,670	0.1180	1.180	-	1.180	1.180	1.180	6,500	1.1800	14.56%
2024-01-22	0	0.103	-	0.103	0.103	0.103	30,000	3,090	0.1030	1.030	-	1.030	1.030	1.030	3,000	1.0300	0.00%
2024-01-19	0	0.103	0.083	0.118	-	-	0	0	-	1.030	0.830	1.180	-	-	0	-	0.00%
2024-01-18	0	0.103	0.103	0.119	0.100	0.102	250,000	25,160	0.1006	1.030	1.030	1.190	1.000	1.020	25,000	1.0064	0.98%
2024-01-17	0	0.102	0.101	0.102	0.100	0.102	440,000	44,330	0.1008	1.020	1.010	1.020	1.000	1.020	44,000	1.0075	-8.93%
2024-01-16	0	0.112	0.101	0.112	0.098	0.124	3,530,000	378,215	0.1071	1.120	1.010	1.120	0.980	1.240	353,000	1.0714	-12.50%
2024-01-15	0	0.128	0.128	0.145	0.108	0.170	1,485,000	203,430	0.1370	1.280	1.280	1.450	1.080	1.700	148,500	1.3699	28.00%
2024-01-12	0	0.100	0.082	0.112	0.076	0.102	820,000	79,665	0.0972	1.000	0.820	1.120	0.760	1.020	82,000	0.9715	29.87%
2024-01-11	0	0.077	0.073	0.100	0.063	0.077	315,000	26,480	0.0841	0.770	0.730	1.000	0.630	0.770	31,500	0.8406	-3.75%
2024-01-10	0	0.080	0.072	0.090	0.067	0.080	245,000	18,235	0.0744	0.800	0.720	0.900	0.670	0.800	24,500	0.7443	8.11%
2024-01-09	0	0.074	0.068	-	-	-	0	0	-	0.740	0.680	-	-	-	0	-	0.00%
2024-01-08	0	0.074	0.074	0.098	-	-	35,000	2,590	0.0740	0.740	0.740	0.980	-	-	3,500	0.7400	5.71%
2024-01-05	0	0.070	0.066	0.100	0.070	0.076	130,000	9,800	0.0754	0.700	0.660	1.000	0.700	0.760	13,000	0.7538	4.48%
2024-01-04	0	0.067	0.051	0.067	-	-	0	0	-	0.670	0.510	0.670	-	-	0	-	0.00%
2024-01-03	0	0.067	0.067	0.088	-	-	10,000	770	0.0770	0.670	0.670	0.880	-	-	1,000	0.7700	0.00%
2024-01-02	0	0.067	0.067	0.077	0.067	0.067	40,000	2,680	0.0670	0.670	0.670	0.770	0.670	0.670	4,000	0.6700	0.00%
2023-12-29	0	0.067	0.051	0.077	-	-	0	0	-	0.670	0.510	0.770	-	-	0	-	0.00%
2023-12-28	0	0.067	0.051	0.080	-	-	160,000	10,720	0.0670	0.670	0.510	0.800	-	-	16,000	0.6700	0.00%
2023-12-27	0	0.067	0.055	0.080	-	-	0	0	-	0.670	0.550	0.800	-	-	0	-	0.50%
2023-12-22	0	0.080	0.070	0.113	0.080	0.080	30,000	2,400	0.0800	0.667	0.583	0.942	0.667	0.667	3,600	0.6667	-19.19%
2023-12-21	0	0.099	0.099	0.109	0.098	0.098	30,000	2,940	0.0980	0.825	0.825	0.908	0.817	0.817	3,600	0.8167	1.02%
2023-12-20	0	0.098	0.091	0.120	0.098	0.098	100,000	9,800	0.0980	0.817	0.758	1.000	0.817	0.817	12,000	0.8167	0.00%
2023-12-19	0	0.098	0.098	0.102	0.060	0.098	1,315,000	92,565	0.0704	0.817	0.817	0.850	0.500	0.817	157,800	0.5866	100.00%
2023-12-18	0	0.049	0.049	0.056	0.048	0.048	740,000	35,520	0.0480	0.408	0.408	0.467	0.400	0.400	88,800	0.4000	4.26%
2023-12-15	0	0.047	0.047	0.058	0.047	0.047	2,000,000	94,000	0.0470	0.392	0.392	0.483	0.392	0.392	240,000	0.3917	0.00%
2023-12-14	0	0.047	0.046	0.058	0.047	0.047	50,000	2,350	0.0470	0.392	0.383	0.483	0.392	0.392	6,000	0.3917	0.00%
2023-12-13	0	0.047	0.047	0.058	0.046	0.048	2,955,000	137,680	0.0466	0.392	0.392	0.483	0.383	0.400	354,600	0.3883	-2.08%
2023-12-12	0	0.048	0.048	0.050	0.047	0.050	925,000	44,470	0.0481	0.400	0.400	0.417	0.392	0.417	111,000	0.4006	6.67%
2023-12-11	0	0.045	0.035	0.047	-	-	0	0	-	0.375	0.292	0.392	-	-	0	-	0.00%
2023-12-08	0	0.045	0.033	0.047	-	-	0	0	-	0.375	0.275	0.392	-	-	0	-	0.00%
2023-12-07	0	0.045	0.033	0.045	0.045	0.045	15,000	675	0.0450	0.375	0.275	0.375	0.375	0.375	1,800	0.3750	7.14%
2023-12-06	0	0.042	0.030	0.045	-	-	0	0	-	0.350	0.250	0.375	-	-	0	-	0.00%
2023-12-05	0	0.042	0.029	0.045	-	-	0	0	-	0.350	0.242	0.375	-	-	0	-	0.00%
2023-12-04	0	0.042	0.029	0.045	-	-	0	0	-	0.350	0.242	0.375	-	-	0	-	0.00%
2023-12-01	0	0.042	0.029	0.045	-	-	0	0	-	0.350	0.242	0.375	-	-	0	-	0.00%
2023-11-30	0	0.042	0.029	0.045	-	-	0	0	-	0.350	0.242	0.375	-	-	0	-	0.00%
2023-11-29	0	0.042	0.029	0.045	-	-	0	0	-	0.350	0.242	0.375	-	-	0	-	0.00%
2023-11-28	0	0.042	0.029	0.045	-	-	0	0	-	0.350	0.242	0.375	-	-	0	-	0.00%
2023-11-27	0	0.042	0.028	0.045	-	-	0	0	-	0.350	0.233	0.375	-	-	0	-	0.00%
2023-11-24	0	0.042	0.028	0.045	-	-	0	0	-	0.350	0.233	0.375	-	-	0	-	0.00%
2023-11-23	0	0.042	0.030	0.045	-	-	0	0	-	0.350	0.250	0.375	-	-	0	-	0.00%
2023-11-22	0	0.042	0.028	0.047	-	-	0	0	-	0.350	0.233	0.392	-	-	0	-	0.00%
2023-11-21	0	0.042	0.028	0.042	-	-	0	0	-	0.350	0.233	0.350	-	-	0	-	0.00%
2023-11-20	0	0.042	0.028	0.042	0.044	0.044	5,000	220	0.0440	0.350	0.233	0.350	0.367	0.367	600	0.3667	35.48%
2023-11-17	0	0.031	0.031	0.046	0.030	0.036	120,000	3,780	0.0315	0.258	0.258	0.383	0.250	0.300	14,400	0.2625	-13.89%
2023-11-16	0	0.036	0.036	0.050	-	-	0	0	-	0.300	0.300	0.417	-	-	0	-	0.00%
2023-11-15	0	0.036	0.036	0.050	-	-	0	0	-	0.300	0.300	0.417	-	-	0	-	0.00%
2023-11-14	0	0.036	0.036	0.050	-	-	0	0	-	0.300	0.300	0.417	-	-	0	-	0.00%
2023-11-13	0	0.036	0.036	0.050	0.036	0.036	5,000	180	0.0360	0.300	0.300	0.417	0.300	0.300	600	0.3000	0.00%
2023-11-10	0	0.036	0.036	0.050	-	-	0	0	-	0.300	0.300	0.417	-	-	0	-	0.00%
2023-11-09	0	0.036	0.036	0.050	-	-	0	0	-	0.300	0.300	0.417	-	-	0	-	0.00%
2023-11-08	0	0.036	0.036	0.050	-	-	0	0	-	0.300	0.300	0.417	-	-	0	-	0.00%
2023-11-07	0	0.036	0.036	0.050	-	-	0	0	-	0.300	0.300	0.417	-	-	0	-	0.00%
2023-11-06	0	0.036	0.036	0.050	-	-	0	0	-	0.300	0.300	0.417	-	-	0	-	0.00%
2023-11-03	0	0.036	0.036	0.050	-	-	0	0	-	0.300	0.300	0.417	-	-	0	-	0.00%
2023-11-02	0	0.036	0.036	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2023-11-01	0	0.036	0.036	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2023-10-31	0	0.036	0.036	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2023-10-30	0	0.036	0.036	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2023-10-27	0	0.036	0.036	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2023-10-26	0	0.036	0.036	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2023-10-25	0	0.036	0.036	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2023-10-24	0	0.036	0.036	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2023-10-20	0	0.036	0.036	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2023-10-19	0	0.036	0.036	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2023-10-18	0	0.036	0.036	0.060	0.034	0.034	5,000	170	0.0340	0.300	0.300	0.500	0.283	0.283	600	0.2833	-14.29%
2023-10-17	0	0.042	0.034	0.060	-	-	0	0	-	0.350	0.283	0.500	-	-	0	-	0.00%
2023-10-16	0	0.042	0.034	0.042	-	-	0	0	-	0.350	0.283	0.350	-	-	0	-	0.00%
2023-10-13	0	0.042	0.042	0.060	-	-	0	0	-	0.350	0.350	0.500	-	-	0	-	0.00%
2023-10-12	0	0.042	0.042	0.060	-	-	0	0	-	0.350	0.350	0.500	-	-	0	-	0.00%
2023-10-11	0	0.042	0.042	0.060	-	-	0	0	-	0.350	0.350	0.500	-	-	0	-	0.00%
2023-10-10	0	0.042	0.042	0.055	0.041	0.043	350,000	14,410	0.0412	0.350	0.350	0.458	0.342	0.358	42,000	0.3431	-6.67%
2023-10-09	0	0.045	0.043	-	-	-	0	0	-	0.375	0.358	-	-	-	0	-	0.00%
2023-10-06	0	0.045	0.043	-	-	-	10,000	450	0.0450	0.375	0.358	-	-	-	1,200	0.3750	0.00%
2023-10-05	0	0.045	0.043	0.045	-	-	0	0	-	0.375	0.358	0.375	-	-	0	-	-10.00%
2023-10-04	0	0.050	0.045	0.072	-	-	0	0	-	0.417	0.375	0.600	-	-	0	-	0.00%
2023-10-03	0	0.050	0.045	0.072	-	-	0	0	-	0.417	0.375	0.600	-	-	0	-	0.00%
2023-09-29	0	0.050	0.045	0.072	-	-	0	0	-	0.417	0.375	0.600	-	-	0	-	0.00%
2023-09-28	0	0.050	0.045	0.072	-	-	0	0	-	0.417	0.375	0.600	-	-	0	-	0.00%
2023-09-27	0	0.050	0.045	0.072	-	-	0	0	-	0.417	0.375	0.600	-	-	0	-	0.00%
2023-09-26	0	0.050	0.044	0.072	-	-	0	0	-	0.417	0.367	0.600	-	-	0	-	0.00%
2023-09-25	0	0.050	0.044	0.072	-	-	0	0	-	0.417	0.367	0.600	-	-	0	-	0.00%
2023-09-22	0	0.050	0.044	0.072	-	-	0	0	-	0.417	0.367	0.600	-	-	0	-	0.00%
2023-09-21	0	0.050	0.044	0.069	-	-	0	0	-	0.417	0.367	0.575	-	-	0	-	0.00%
2023-09-20	0	0.050	0.044	0.069	-	-	0	0	-	0.417	0.367	0.575	-	-	0	-	0.00%
2023-09-19	0	0.050	0.044	0.069	-	-	0	0	-	0.417	0.367	0.575	-	-	0	-	0.00%
2023-09-18	0	0.050	0.044	0.060	-	-	0	0	-	0.417	0.367	0.500	-	-	0	-	0.00%
2023-09-15	0	0.050	0.044	0.069	-	-	0	0	-	0.417	0.367	0.575	-	-	0	-	0.00%
2023-09-14	0	0.050	0.044	0.069	-	-	0	0	-	0.417	0.367	0.575	-	-	0	-	0.00%
2023-09-13	0	0.050	0.043	0.069	-	-	0	0	-	0.417	0.358	0.575	-	-	0	-	0.00%
2023-09-12	0	0.050	0.043	0.069	-	-	0	0	-	0.417	0.358	0.575	-	-	0	-	0.00%
2023-09-11	0	0.050	0.043	0.050	0.050	0.050	100,000	5,000	0.0500	0.417	0.358	0.417	0.417	0.417	12,000	0.4167	0.00%
2023-09-07	0	0.050	0.050	0.069	-	-	0	0	-	0.417	0.417	0.575	-	-	0	-	0.00%
2023-09-06	0	0.050	0.047	0.069	-	-	0	0	-	0.417	0.392	0.575	-	-	0	-	0.00%
2023-09-05	0	0.050	0.047	0.070	-	-	0	0	-	0.417	0.392	0.583	-	-	0	-	0.00%
2023-09-04	0	0.050	0.050	0.070	-	-	0	0	-	0.417	0.417	0.583	-	-	0	-	0.00%
2023-08-31	0	0.050	0.050	0.070	-	-	0	0	-	0.417	0.417	0.583	-	-	0	-	0.00%
2023-08-30	0	0.050	0.048	0.070	0.050	0.050	15,000	750	0.0500	0.417	0.400	0.583	0.417	0.417	1,800	0.4167	0.00%
2023-08-29	0	0.050	0.048	0.070	-	-	0	0	-	0.417	0.400	0.583	-	-	0	-	0.00%
2023-08-28	0	0.050	0.048	0.070	-	-	0	0	-	0.417	0.400	0.583	-	-	0	-	0.00%
2023-08-25	0	0.050	0.050	0.070	-	-	0	0	-	0.417	0.417	0.583	-	-	0	-	0.00%
2023-08-24	0	0.050	0.048	0.070	0.050	0.050	30,000	1,500	0.0500	0.417	0.400	0.583	0.417	0.417	3,600	0.4167	-15.25%
2023-08-23	0	0.059	0.050	0.083	-	-	0	0	-	0.492	0.417	0.692	-	-	0	-	0.00%
2023-08-22	0	0.059	0.050	-	-	-	0	0	-	0.492	0.417	-	-	-	0	-	0.00%
2023-08-21	0	0.059	0.050	-	0.059	0.059	5,000	295	0.0590	0.492	0.417	-	0.492	0.492	600	0.4917	-1.67%
2023-08-18	0	0.060	0.059	0.084	-	-	0	0	-	0.500	0.492	0.700	-	-	0	-	0.00%
2023-08-17	0	0.060	0.060	-	-	-	0	0	-	0.500	0.500	-	-	-	0	-	0.00%
2023-08-16	0	0.060	0.060	0.088	0.058	0.058	25,000	1,450	0.0580	0.500	0.500	0.733	0.483	0.483	3,000	0.4833	-15.49%
2023-08-15	0	0.071	0.057	0.088	-	-	0	0	-	0.592	0.475	0.733	-	-	0	-	0.00%
2023-08-14	0	0.071	0.060	0.088	-	-	0	0	-	0.592	0.500	0.733	-	-	0	-	0.00%
2023-08-11	0	0.071	0.060	0.088	-	-	0	0	-	0.592	0.500	0.733	-	-	0	-	0.00%
2023-08-10	0	0.071	0.060	0.088	-	-	0	0	-	0.592	0.500	0.733	-	-	0	-	0.00%
2023-08-09	0	0.071	0.060	0.088	-	-	0	0	-	0.592	0.500	0.733	-	-	0	-	0.00%
2023-08-08	0	0.071	0.060	0.088	-	-	0	0	-	0.592	0.500	0.733	-	-	0	-	0.00%
2023-08-07	0	0.071	0.060	0.085	-	-	0	0	-	0.592	0.500	0.708	-	-	0	-	0.00%
2023-08-04	0	0.071	0.071	0.085	-	-	0	0	-	0.592	0.592	0.708	-	-	0	-	0.00%
2023-08-03	0	0.071	0.071	0.085	-	-	10,000	850	0.0850	0.592	0.592	0.708	-	-	1,200	0.7083	1.43%
2023-08-02	0	0.070	0.065	0.087	-	-	0	0	-	0.583	0.542	0.725	-	-	0	-	0.00%
2023-08-01	0	0.070	0.065	0.075	0.069	0.088	1,315,000	99,540	0.0757	0.583	0.542	0.625	0.575	0.733	157,800	0.6308	-2.78%
2023-07-31	0	0.072	0.053	0.079	-	-	0	0	-	0.600	0.442	0.658	-	-	0	-	0.00%
2023-07-28	0	0.072	0.066	0.072	0.066	0.089	115,000	8,815	0.0767	0.600	0.550	0.600	0.550	0.742	13,800	0.6388	1.41%
2023-07-27	0	0.071	0.066	0.071	0.061	0.075	355,000	23,420	0.0660	0.592	0.550	0.592	0.508	0.625	42,600	0.5498	-27.55%
2023-07-26	0	0.098	0.085	0.098	0.085	0.099	15,000	1,415	0.0943	0.817	0.708	0.817	0.708	0.825	1,800	0.7861	22.50%
2023-07-25	0	0.080	0.070	0.099	0.076	0.083	215,000	16,870	0.0785	0.667	0.583	0.825	0.633	0.692	25,800	0.6539	-11.11%
2023-07-24	0	0.090	0.083	-	-	-	0	0	-	0.750	0.692	-	-	-	0	-	0.00%
2023-07-21	0	0.090	0.083	-	-	-	0	0	-	0.750	0.692	-	-	-	0	-	0.00%
2023-07-20	0	0.090	0.083	-	-	-	0	0	-	0.750	0.692	-	-	-	0	-	0.00%
2023-07-19	0	0.090	0.083	-	-	-	0	0	-	0.750	0.692	-	-	-	0	-	0.00%
2023-07-18	0	0.090	0.085	0.119	0.090	0.090	60,000	5,400	0.0900	0.750	0.708	0.992	0.750	0.750	7,200	0.7500	-9.09%
2023-07-14	0	0.099	0.082	0.240	0.099	0.099	80,000	7,920	0.0990	0.825	0.683	2.000	0.825	0.825	9,600	0.8250	-1.00%
2023-07-13	0	0.100	0.082	0.100	0.101	0.101	20,000	2,020	0.1010	0.833	0.683	0.833	0.842	0.842	2,400	0.8417	-0.99%
2023-07-12	0	0.101	0.088	0.112	0.101	0.124	135,000	16,435	0.1217	0.842	0.733	0.933	0.842	1.033	16,200	1.0145	-12.17%
2023-07-11	0	0.115	0.095	0.115	0.102	0.115	150,000	15,465	0.1031	0.958	0.792	0.958	0.850	0.958	18,000	0.8592	-4.17%
2023-07-10	0	0.120	0.104	0.130	0.110	0.650	470,000	83,340	0.1773	1.000	0.867	1.083	0.917	5.417	56,400	1.4777	-4.00%
2023-07-07	0	0.125	0.121	-	-	-	0	0	-	1.042	1.008	-	-	-	0	-	0.00%
2023-07-06	0	0.125	0.121	0.198	0.125	0.160	125,000	16,980	0.1358	1.042	1.008	1.650	1.042	1.333	15,000	1.1320	-4.58%
2023-07-05	0	0.131	0.131	1.000	-	-	0	0	-	1.092	1.092	8.333	-	-	0	-	0.00%
2023-07-04	0	0.131	0.121	0.980	0.131	0.145	110,000	15,205	0.1382	1.092	1.008	8.167	1.092	1.208	13,200	1.1519	-12.67%
2023-07-03	0	0.150	-	0.990	-	-	0	0	-	1.250	-	8.250	-	-	0	-	0.00%
2023-06-30	0	0.150	-	0.990	-	-	0	0	-	1.250	-	8.250	-	-	0	-	0.00%
2023-06-29	0	0.150	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2023-06-28	0	0.150	-	0.990	-	-	0	0	-	1.250	-	8.250	-	-	0	-	0.00%
2023-06-27	0	0.150	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2023-06-26	0	0.150	-	0.150	-	-	0	0	-	1.250	-	1.250	-	-	0	-	-5.66%
2023-06-23	0	0.159	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2023-06-21	0	0.159	-	1.370	-	-	0	0	-	1.325	-	11.42	-	-	0	-	0.00%
2023-06-20	0	0.159	-	1.400	-	-	0	0	-	1.325	-	11.67	-	-	0	-	0.00%
2023-06-19	0	0.159	-	0.159	-	-	0	0	-	1.325	-	1.325	-	-	0	-	0.00%
2023-06-16	0	0.159	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2023-06-15	0	0.159	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2023-06-14	0	0.159	-	1.000	-	-	0	0	-	1.325	-	8.333	-	-	0	-	0.00%
2023-06-13	0	0.159	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2023-06-12	0	0.159	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2023-06-09	0	0.159	-	1.410	-	-	0	0	-	1.325	-	11.75	-	-	0	-	0.00%
2023-06-08	0	0.159	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2023-06-07	0	0.159	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2023-06-06	0	0.159	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2023-06-05	0	0.159	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2023-06-02	0	0.159	-	1.360	-	-	0	0	-	1.325	-	11.33	-	-	0	-	0.00%
2023-06-01	0	0.159	-	0.159	-	-	0	0	-	1.325	-	1.325	-	-	0	-	-0.63%
2023-05-31	0	0.160	0.093	1.430	-	-	0	0	-	1.333	0.775	11.92	-	-	0	-	0.00%
2023-05-30	0	0.160	-	0.510	-	-	0	0	-	1.333	-	4.250	-	-	0	-	0.00%
2023-05-29	0	0.160	-	0.520	-	-	0	0	-	1.333	-	4.333	-	-	0	-	0.00%
2023-05-25	0	0.160	-	0.530	-	-	0	0	-	1.333	-	4.417	-	-	0	-	0.00%
2023-05-24	0	0.160	-	0.520	-	-	0	0	-	1.333	-	4.333	-	-	0	-	0.00%
2023-05-23	0	0.160	-	-	-	-	0	0	-	1.333	-	-	-	-	0	-	0.00%
2023-05-22	0	0.160	-	0.500	-	-	0	0	-	1.333	-	4.167	-	-	0	-	0.00%
2023-05-19	0	0.160	0.160	0.520	-	-	0	0	-	1.333	1.333	4.333	-	-	0	-	0.00%
2023-05-18	0	0.160	-	0.530	-	-	0	0	-	1.333	-	4.417	-	-	0	-	0.00%
2023-05-17	0	0.160	-	0.160	-	-	0	0	-	1.333	-	1.333	-	-	0	-	0.00%
2023-05-16	0	0.160	-	0.530	-	-	0	0	-	1.333	-	4.417	-	-	0	-	0.00%
2023-05-15	0	0.160	-	0.510	-	-	0	0	-	1.333	-	4.250	-	-	0	-	0.00%
2023-05-12	0	0.160	-	0.160	0.160	0.160	10,000	1,600	0.1600	1.333	-	1.333	1.333	1.333	1,200	1.3333	-11.11%
2023-05-11	0	0.180	-	0.180	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2023-05-10	0	0.180	-	0.180	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2023-05-09	0	0.180	-	0.180	0.180	0.180	50,000	9,000	0.1800	1.500	-	1.500	1.500	1.500	6,000	1.5000	0.00%
2023-05-08	0	0.180	-	0.180	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2023-05-05	0	0.180	-	0.190	-	-	0	0	-	1.500	-	1.583	-	-	0	-	0.00%
2023-05-04	0	0.180	-	0.190	-	-	0	0	-	1.500	-	1.583	-	-	0	-	0.00%
2023-05-03	0	0.180	-	0.190	-	-	0	0	-	1.500	-	1.583	-	-	0	-	0.00%
2023-05-02	0	0.180	-	0.190	-	-	0	0	-	1.500	-	1.583	-	-	0	-	0.00%
2023-04-28	0	0.180	-	0.180	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2023-04-27	0	0.180	-	0.180	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2023-04-26	0	0.180	-	0.180	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2023-04-25	0	0.180	-	0.180	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2023-04-24	0	0.180	-	0.180	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2023-04-21	0	0.180	-	0.180	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2023-04-20	0	0.180	-	0.180	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2023-04-19	0	0.180	-	0.180	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2023-04-18	0	0.180	-	0.180	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2023-04-17	0	0.180	-	0.180	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2023-04-14	0	0.180	-	0.180	-	-	0	0	-	1.500	-	1.500	-	-	0	-	-0.55%
2023-04-13	0	0.181	-	0.181	-	-	0	0	-	1.508	-	1.508	-	-	0	-	0.00%
2023-04-12	0	0.181	-	0.181	-	-	0	0	-	1.508	-	1.508	-	-	0	-	0.00%
2023-04-11	0	0.181	-	0.181	-	-	0	0	-	1.508	-	1.508	-	-	0	-	0.00%
2023-04-06	0	0.181	-	0.181	-	-	0	0	-	1.508	-	1.508	-	-	0	-	-1.09%
2023-04-04	0	0.183	-	0.185	-	-	0	0	-	1.525	-	1.542	-	-	0	-	0.00%
2023-04-03	0	0.183	-	0.183	-	-	0	0	-	1.525	-	1.525	-	-	0	-	-1.08%
2023-03-31	0	0.185	-	0.185	-	-	0	0	-	1.542	-	1.542	-	-	0	-	0.00%
2023-03-30	0	0.185	-	0.185	-	-	0	0	-	1.542	-	1.542	-	-	0	-	0.00%
2023-03-29	0	0.185	-	0.185	-	-	0	0	-	1.542	-	1.542	-	-	0	-	0.00%
2023-03-28	0	0.185	-	0.185	-	-	0	0	-	1.542	-	1.542	-	-	0	-	0.00%
2023-03-27	0	0.185	-	0.190	-	-	0	0	-	1.542	-	1.583	-	-	0	-	0.00%
2023-03-24	0	0.185	-	0.185	-	-	0	0	-	1.542	-	1.542	-	-	0	-	-1.07%
2023-03-23	0	0.187	-	0.190	-	-	0	0	-	1.558	-	1.583	-	-	0	-	0.00%
2023-03-22	0	0.187	-	0.187	-	-	0	0	-	1.558	-	1.558	-	-	0	-	-1.06%
2023-03-21	0	0.189	-	0.189	-	-	0	0	-	1.575	-	1.575	-	-	0	-	-0.53%
2023-03-20	0	0.190	-	0.190	-	-	0	0	-	1.583	-	1.583	-	-	0	-	0.00%
2023-03-17	0	0.190	-	0.190	-	-	0	0	-	1.583	-	1.583	-	-	0	-	0.00%
2023-03-16	0	0.190	-	0.190	-	-	0	0	-	1.583	-	1.583	-	-	0	-	0.00%
2023-03-15	0	0.190	-	0.190	-	-	0	0	-	1.583	-	1.583	-	-	0	-	-0.52%
2023-03-14	0	0.191	-	0.191	-	-	0	0	-	1.592	-	1.592	-	-	0	-	0.00%
2023-03-13	0	0.191	-	0.191	-	-	0	0	-	1.592	-	1.592	-	-	0	-	0.00%
2023-03-10	0	0.191	-	0.191	-	-	0	0	-	1.592	-	1.592	-	-	0	-	0.00%
2023-03-09	0	0.191	-	0.191	-	-	0	0	-	1.592	-	1.592	-	-	0	-	0.00%
2023-03-08	0	0.191	0.191	-	-	-	0	0	-	1.592	1.592	-	-	-	0	-	4.37%
2023-03-07	0	0.183	-	-	-	-	0	0	-	1.525	-	-	-	-	0	-	0.00%
2023-03-06	0	0.183	0.183	-	0.183	0.183	50,000	9,150	0.1830	1.525	1.525	-	1.525	1.525	6,000	1.5250	0.00%
2023-03-03	0	0.183	0.153	0.183	0.183	0.183	50,000	9,150	0.1830	1.525	1.275	1.525	1.525	1.525	6,000	1.5250	0.00%
2023-03-02	0	0.183	-	0.183	-	-	0	0	-	1.525	-	1.525	-	-	0	-	0.00%
2023-03-01	0	0.183	-	0.183	-	-	0	0	-	1.525	-	1.525	-	-	0	-	0.00%
2023-02-28	0	0.183	-	0.183	-	-	0	0	-	1.525	-	1.525	-	-	0	-	0.00%
2023-02-27	0	0.183	-	0.183	-	-	0	0	-	1.525	-	1.525	-	-	0	-	0.00%
2023-02-24	0	0.183	-	0.183	-	-	0	0	-	1.525	-	1.525	-	-	0	-	0.00%
2023-02-23	0	0.183	-	0.183	-	-	0	0	-	1.525	-	1.525	-	-	0	-	0.00%
2023-02-22	0	0.183	-	0.183	-	-	0	0	-	1.525	-	1.525	-	-	0	-	0.00%
2023-02-21	0	0.183	-	0.183	-	-	0	0	-	1.525	-	1.525	-	-	0	-	0.00%
2023-02-20	0	0.183	-	0.183	-	-	0	0	-	1.525	-	1.525	-	-	0	-	0.00%
2023-02-17	0	0.183	-	0.183	-	-	0	0	-	1.525	-	1.525	-	-	0	-	0.00%
2023-02-16	0	0.183	0.130	0.183	0.184	0.184	5,000	920	0.1840	1.525	1.083	1.525	1.533	1.533	600	1.5333	8.93%
2023-02-15	0	0.168	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
2023-02-14	0	0.168	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
2023-02-13	0	0.168	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
2023-02-10	0	0.168	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
2023-02-09	0	0.168	-	0.168	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
2023-02-08	0	0.168	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
2023-02-07	0	0.168	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
2023-02-06	0	0.168	-	0.168	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
2023-02-03	0	0.168	-	0.168	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
2023-02-02	0	0.168	-	0.168	0.168	0.168	20,000	3,360	0.1680	1.400	-	1.400	1.400	1.400	2,400	1.4000	-1.18%
2023-02-01	0	0.170	-	0.170	-	-	0	0	-	1.417	-	1.417	-	-	0	-	0.00%
2023-01-31	0	0.170	-	0.170	-	-	0	0	-	1.417	-	1.417	-	-	0	-	0.00%
2023-01-30	0	0.170	-	0.170	-	-	0	0	-	1.417	-	1.417	-	-	0	-	0.00%
2023-01-27	0	0.170	-	0.170	-	-	0	0	-	1.417	-	1.417	-	-	0	-	0.00%
2023-01-26	0	0.170	-	0.170	-	-	0	0	-	1.417	-	1.417	-	-	0	-	0.00%
2023-01-20	0	0.170	-	0.170	-	-	0	0	-	1.417	-	1.417	-	-	0	-	-0.58%
2023-01-19	0	0.171	-	0.171	-	-	0	0	-	1.425	-	1.425	-	-	0	-	0.00%
2023-01-18	0	0.171	-	0.171	-	-	0	0	-	1.425	-	1.425	-	-	0	-	0.00%
2023-01-17	0	0.171	-	0.171	-	-	0	0	-	1.425	-	1.425	-	-	0	-	0.00%
2023-01-16	0	0.171	0.171	-	-	-	0	0	-	1.425	1.425	-	-	-	0	-	0.00%
2023-01-13	0	0.171	-	-	-	-	0	0	-	1.425	-	-	-	-	0	-	0.00%
2023-01-12	0	0.171	-	-	-	-	0	0	-	1.425	-	-	-	-	0	-	0.00%
2023-01-11	0	0.171	0.151	0.171	0.171	0.171	25,000	4,275	0.1710	1.425	1.258	1.425	1.425	1.425	3,000	1.4250	0.00%
2023-01-10	0	0.171	0.171	-	0.171	0.171	5,000	855	0.1710	1.425	1.425	-	1.425	1.425	600	1.4250	0.00%
2023-01-09	0	0.171	0.171	-	-	-	0	0	-	1.425	1.425	-	-	-	0	-	0.59%
2023-01-06	0	0.170	-	-	-	-	0	0	-	1.417	-	-	-	-	0	-	0.00%
2023-01-05	0	0.170	0.170	-	-	-	0	0	-	1.417	1.417	-	-	-	0	-	0.00%
2023-01-04	0	0.170	0.170	-	-	-	0	0	-	1.417	1.417	-	-	-	0	-	0.00%
2023-01-03	0	0.170	0.170	-	-	-	0	0	-	1.417	1.417	-	-	-	0	-	0.00%
2022-12-30	0	0.170	0.170	-	-	-	0	0	-	1.417	1.417	-	-	-	0	-	0.00%
2022-12-29	0	0.170	0.170	-	-	-	0	0	-	1.417	1.417	-	-	-	0	-	0.00%
2022-12-28	0	0.170	0.170	-	0.170	0.170	15,000	2,550	0.1700	1.417	1.417	-	1.417	1.417	1,800	1.4167	0.00%
2022-12-23	0	0.170	0.170	-	0.170	0.170	10,000	1,700	0.1700	1.417	1.417	-	1.417	1.417	1,200	1.4167	0.00%
2022-12-22	0	0.170	0.170	-	-	-	0	0	-	1.417	1.417	-	-	-	0	-	0.00%
2022-12-21	0	0.170	-	-	-	-	0	0	-	1.417	-	-	-	-	0	-	0.00%
2022-12-20	0	0.170	0.170	-	0.170	0.170	55,000	9,200	0.1673	1.417	1.417	-	1.417	1.417	6,600	1.3939	0.00%
2022-12-19	0	0.170	0.170	-	-	-	0	0	-	1.417	1.417	-	-	-	0	-	0.00%
2022-12-16	0	0.170	0.170	-	0.170	0.170	15,000	2,550	0.1700	1.417	1.417	-	1.417	1.417	1,800	1.4167	0.00%
2022-12-15	0	0.170	-	0.170	-	-	0	0	-	1.417	-	1.417	-	-	0	-	0.00%
2022-12-14	0	0.170	-	0.170	-	-	0	0	-	1.417	-	1.417	-	-	0	-	-0.58%
2022-12-13	0	0.171	0.171	-	-	-	0	0	-	1.425	1.425	-	-	-	0	-	1.79%
2022-12-12	0	0.168	0.168	-	-	-	0	0	-	1.400	1.400	-	-	-	0	-	0.00%
2022-12-09	0	0.168	-	-	0.168	0.168	25,000	4,200	0.1680	1.400	-	-	1.400	1.400	3,000	1.4000	0.00%
2022-12-08	0	0.168	0.159	-	0.168	0.168	45,000	7,560	0.1680	1.400	1.325	-	1.400	1.400	5,400	1.4000	0.00%
2022-12-07	0	0.168	-	0.168	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
2022-12-06	0	0.168	0.160	0.168	-	-	0	0	-	1.400	1.333	1.400	-	-	0	-	0.00%
2022-12-05	0	0.168	-	0.168	0.169	0.169	5,000	845	0.1690	1.400	-	1.400	1.408	1.408	600	1.4083	-1.75%
2022-12-02	0	0.171	0.160	0.171	-	-	0	0	-	1.425	1.333	1.425	-	-	0	-	-0.58%
2022-12-01	0	0.172	-	-	-	-	0	0	-	1.433	-	-	-	-	0	-	0.00%
2022-11-30	0	0.172	0.160	0.172	-	-	0	0	-	1.433	1.333	1.433	-	-	0	-	-0.58%
2022-11-29	0	0.173	0.080	0.174	0.173	0.173	20,000	3,460	0.1730	1.442	0.667	1.450	1.442	1.442	2,400	1.4417	0.00%
2022-11-28	0	0.173	-	0.173	-	-	0	0	-	1.442	-	1.442	-	-	0	-	0.00%
2022-11-25	0	0.173	0.170	-	-	-	0	0	-	1.442	1.417	-	-	-	0	-	0.00%
2022-11-24	0	0.173	0.173	0.176	0.173	0.173	5,000	865	0.1730	1.442	1.442	1.467	1.442	1.442	600	1.4417	-1.70%
2022-11-23	0	0.176	0.176	0.177	0.176	0.176	30,000	5,320	0.1773	1.467	1.467	1.475	1.467	1.467	3,600	1.4778	-1.68%
2022-11-22	0	0.179	0.162	0.180	0.179	0.179	15,000	2,685	0.1790	1.492	1.350	1.500	1.492	1.492	1,800	1.4917	-1.10%
2022-11-21	0	0.181	0.181	0.182	0.180	0.182	45,000	8,140	0.1809	1.508	1.508	1.517	1.500	1.517	5,400	1.5074	-3.21%
2022-11-18	0	0.187	0.180	0.187	-	-	0	0	-	1.558	1.500	1.558	-	-	0	-	0.00%
2022-11-17	0	0.187	-	0.202	-	-	0	0	-	1.558	-	1.683	-	-	0	-	0.00%
2022-11-16	0	0.187	-	0.202	-	-	0	0	-	1.558	-	1.683	-	-	0	-	0.00%
2022-11-15	0	0.187	0.165	0.187	-	-	0	0	-	1.558	1.375	1.558	-	-	0	-	0.00%
2022-11-14	0	0.187	0.187	0.200	0.185	0.192	250,000	47,200	0.1888	1.558	1.558	1.667	1.542	1.600	30,000	1.5733	-6.97%
2022-11-11	0	0.201	0.181	0.201	0.165	0.203	180,000	32,355	0.1798	1.675	1.508	1.675	1.375	1.692	21,600	1.4979	-8.22%
2022-11-10	0	0.219	0.211	0.219	0.205	0.490	2,000,000	620,010	0.3100	1.825	1.758	1.825	1.708	4.083	240,000	2.5834	9.50%
2022-11-09	0	0.200	-	0.200	-	-	0	0	-	1.667	-	1.667	-	-	0	-	0.00%
2022-11-08	0	0.200	-	0.200	-	-	0	0	-	1.667	-	1.667	-	-	0	-	-3.38%
2022-11-07	0	0.207	-	0.207	-	-	0	0	-	1.725	-	1.725	-	-	0	-	0.00%
2022-11-04	0	0.207	0.093	0.207	0.170	0.209	110,000	21,235	0.1930	1.725	0.775	1.725	1.417	1.742	13,200	1.6087	3.50%
2022-11-03	0	0.200	-	0.200	-	-	0	0	-	1.667	-	1.667	-	-	0	-	0.00%
2022-11-02	0	0.200	-	0.210	-	-	0	0	-	1.667	-	1.750	-	-	0	-	0.00%
2022-11-01	0	0.200	0.032	0.210	-	-	0	0	-	1.667	0.267	1.750	-	-	0	-	0.00%
2022-10-31	0	0.200	-	0.210	-	-	0	0	-	1.667	-	1.750	-	-	0	-	0.00%
2022-10-28	0	0.200	-	0.210	0.200	0.200	75,000	15,000	0.2000	1.667	-	1.750	1.667	1.667	9,000	1.6667	0.00%
2022-10-27	0	0.200	0.200	0.210	0.200	0.200	25,000	5,000	0.2000	1.667	1.667	1.750	1.667	1.667	3,000	1.6667	0.00%
2022-10-26	0	0.200	0.190	0.243	0.200	0.200	30,000	6,000	0.2000	1.667	1.583	2.025	1.667	1.667	3,600	1.6667	-17.70%
2022-10-25	0	0.243	-	0.243	-	-	0	0	-	2.025	-	2.025	-	-	0	-	0.00%
2022-10-24	0	0.243	-	0.255	-	-	0	0	-	2.025	-	2.125	-	-	0	-	0.00%
2022-10-21	0	0.243	-	0.255	-	-	0	0	-	2.025	-	2.125	-	-	0	-	0.00%
2022-10-20	0	0.243	-	0.255	-	-	0	0	-	2.025	-	2.125	-	-	0	-	0.00%
2022-10-19	0	0.243	-	0.255	-	-	0	0	-	2.025	-	2.125	-	-	0	-	0.00%
2022-10-18	0	0.243	-	0.255	-	-	0	0	-	2.025	-	2.125	-	-	0	-	0.00%
2022-10-17	0	0.243	-	0.255	-	-	0	0	-	2.025	-	2.125	-	-	0	-	0.00%
2022-10-14	0	0.243	-	0.243	-	-	0	0	-	2.025	-	2.025	-	-	0	-	-0.41%
2022-10-13	0	0.244	-	0.244	-	-	0	0	-	2.033	-	2.033	-	-	0	-	-1.21%
2022-10-12	0	0.247	-	0.247	-	-	0	0	-	2.058	-	2.058	-	-	0	-	0.00%
2022-10-11	0	0.247	-	0.247	-	-	0	0	-	2.058	-	2.058	-	-	0	-	0.00%
2022-10-10	0	0.247	-	0.247	-	-	0	0	-	2.058	-	2.058	-	-	0	-	0.00%
2022-10-07	0	0.247	-	0.247	-	-	0	0	-	2.058	-	2.058	-	-	0	-	0.00%
2022-10-06	0	0.247	-	0.255	-	-	0	0	-	2.058	-	2.125	-	-	0	-	0.00%
2022-10-05	0	0.247	-	0.247	-	-	0	0	-	2.058	-	2.058	-	-	0	-	-0.40%
2022-10-03	0	0.248	-	0.250	-	-	0	0	-	2.067	-	2.083	-	-	0	-	0.00%
2022-09-30	0	0.248	-	0.255	-	-	0	0	-	2.067	-	2.125	-	-	0	-	0.00%
2022-09-29	0	0.248	-	0.250	-	-	0	0	-	2.067	-	2.083	-	-	0	-	0.00%
2022-09-28	0	0.248	-	0.248	-	-	0	0	-	2.067	-	2.067	-	-	0	-	0.00%
2022-09-27	0	0.248	-	0.250	-	-	0	0	-	2.067	-	2.083	-	-	0	-	0.00%
2022-09-26	0	0.248	-	0.255	-	-	0	0	-	2.067	-	2.125	-	-	0	-	0.00%
2022-09-23	0	0.248	-	0.255	-	-	0	0	-	2.067	-	2.125	-	-	0	-	0.00%
2022-09-22	0	0.248	-	0.255	-	-	0	0	-	2.067	-	2.125	-	-	0	-	0.00%
2022-09-21	0	0.248	0.155	0.248	0.249	0.249	5,000	1,245	0.2490	2.067	1.292	2.067	2.075	2.075	600	2.0750	13.76%
2022-09-20	0	0.218	-	0.280	-	-	0	0	-	1.817	-	2.333	-	-	0	-	0.00%
2022-09-19	0	0.218	-	-	-	-	0	0	-	1.817	-	-	-	-	0	-	0.00%
2022-09-16	0	0.218	-	-	-	-	0	0	-	1.817	-	-	-	-	0	-	-3.11%
2022-09-15	0	0.225	0.069	0.225	-	-	0	0	-	1.875	0.575	1.875	-	-	0	-	-1.75%
2022-09-14	0	0.229	-	0.229	-	-	5,000	750	0.1500	1.908	-	1.908	-	-	600	1.2500	-6.53%
2022-09-13	0	0.245	0.081	0.270	-	-	0	0	-	2.042	0.675	2.250	-	-	0	-	0.00%
2022-09-09	0	0.245	-	0.270	-	-	0	0	-	2.042	-	2.250	-	-	0	-	0.00%
2022-09-08	0	0.245	-	0.255	0.245	0.315	595,000	154,280	0.2593	2.042	-	2.125	2.042	2.625	71,400	2.1608	-15.52%
2022-09-07	0	0.290	0.275	0.295	0.245	0.325	455,000	136,750	0.3005	2.417	2.292	2.458	2.042	2.708	54,600	2.5046	11.54%
2022-09-06	0	0.260	0.246	0.275	0.247	0.315	430,000	118,440	0.2754	2.167	2.050	2.292	2.058	2.625	51,600	2.2953	-7.14%
2022-09-05	0	0.280	0.265	0.280	0.270	0.375	1,240,000	395,925	0.3193	2.333	2.208	2.333	2.250	3.125	148,800	2.6608	7.69%
2022-09-02	0	0.260	0.250	0.360	0.255	0.260	435,000	112,725	0.2591	2.167	2.083	3.000	2.125	2.167	52,200	2.1595	0.00%
2022-09-01	0	0.260	-	0.270	-	-	0	0	-	2.167	-	2.250	-	-	0	-	0.00%
2022-08-31	0	0.260	-	0.260	-	-	0	0	-	2.167	-	2.167	-	-	0	-	0.00%
2022-08-30	0	0.260	-	0.260	0.270	0.270	25,000	6,750	0.2700	2.167	-	2.167	2.250	2.250	3,000	2.2500	-3.70%
2022-08-29	0	0.270	0.160	0.270	0.270	0.270	35,000	9,450	0.2700	2.250	1.333	2.250	2.250	2.250	4,200	2.2500	1.89%
2022-08-26	0	0.265	0.185	0.265	-	-	0	0	-	2.208	1.542	2.208	-	-	0	-	-1.85%
2022-08-25	0	0.270	-	0.270	0.270	0.270	15,000	4,050	0.2700	2.250	-	2.250	2.250	2.250	1,800	2.2500	0.00%
2022-08-24	0	0.270	-	0.280	0.255	0.380	357,500	96,125	0.2689	2.250	-	2.333	2.125	3.167	42,900	2.2407	-1.82%
2022-08-23	0	0.275	0.255	-	-	-	0	0	-	2.292	2.125	-	-	-	0	-	0.00%
2022-08-22	0	0.275	0.255	-	-	-	0	0	-	2.292	2.125	-	-	-	0	-	0.00%
2022-08-19	0	0.275	0.255	0.305	-	-	0	0	-	2.292	2.125	2.542	-	-	0	-	0.00%
2022-08-18	0	0.275	0.255	-	-	-	0	0	-	2.292	2.125	-	-	-	0	-	0.00%
2022-08-17	0	0.275	0.255	-	-	-	0	0	-	2.292	2.125	-	-	-	0	-	0.00%
2022-08-16	0	0.275	0.255	-	-	-	0	0	-	2.292	2.125	-	-	-	0	-	0.00%
2022-08-15	0	0.275	0.255	-	-	-	0	0	-	2.292	2.125	-	-	-	0	-	0.00%
2022-08-12	0	0.275	0.255	-	-	-	0	0	-	2.292	2.125	-	-	-	0	-	0.00%
2022-08-11	0	0.275	0.255	-	-	-	0	0	-	2.292	2.125	-	-	-	0	-	0.00%
2022-08-10	0	0.275	0.255	-	-	-	0	0	-	2.292	2.125	-	-	-	0	-	0.00%
2022-08-09	0	0.275	0.255	-	-	-	0	0	-	2.292	2.125	-	-	-	0	-	0.00%
2022-08-08	0	0.275	0.255	0.330	0.275	0.275	10,000	2,750	0.2750	2.292	2.125	2.750	2.292	2.292	1,200	2.2917	-1.79%
2022-08-05	0	0.280	0.275	0.340	-	-	0	0	-	2.333	2.292	2.833	-	-	0	-	0.00%
2022-08-04	0	0.280	0.275	0.315	-	-	0	0	-	2.333	2.292	2.625	-	-	0	-	0.00%
2022-08-03	0	0.280	0.275	0.325	-	-	0	0	-	2.333	2.292	2.708	-	-	0	-	0.00%
2022-08-02	0	0.280	0.275	0.310	-	-	0	0	-	2.333	2.292	2.583	-	-	0	-	0.00%
2022-08-01	0	0.280	0.275	0.400	-	-	0	0	-	2.333	2.292	3.333	-	-	0	-	0.00%
2022-07-29	0	0.280	0.275	0.350	-	-	0	0	-	2.333	2.292	2.917	-	-	0	-	0.00%
2022-07-28	0	0.280	0.275	0.320	-	-	0	0	-	2.333	2.292	2.667	-	-	0	-	0.00%
2022-07-27	0	0.280	0.275	0.320	-	-	0	0	-	2.333	2.292	2.667	-	-	0	-	0.00%
2022-07-26	0	0.280	0.275	0.305	-	-	0	0	-	2.333	2.292	2.542	-	-	0	-	0.00%
2022-07-25	0	0.280	0.275	0.315	-	-	0	0	-	2.333	2.292	2.625	-	-	0	-	0.00%
2022-07-22	0	0.280	0.255	-	-	-	0	0	-	2.333	2.125	-	-	-	0	-	0.00%
2022-07-21	0	0.280	0.280	0.360	-	-	0	0	-	2.333	2.333	3.000	-	-	0	-	0.00%
2022-07-20	0	0.280	0.280	0.400	-	-	0	0	-	2.333	2.333	3.333	-	-	0	-	0.00%
2022-07-19	0	0.280	0.255	0.400	-	-	0	0	-	2.333	2.125	3.333	-	-	0	-	0.00%
2022-07-18	0	0.280	0.280	0.395	0.275	0.285	40,000	11,300	0.2825	2.333	2.333	3.292	2.292	2.375	4,800	2.3542	-1.75%
2022-07-15	0	0.285	0.285	0.395	-	-	0	0	-	2.375	2.375	3.292	-	-	0	-	0.00%
2022-07-14	0	0.285	0.285	0.385	0.285	0.285	10,000	2,850	0.2850	2.375	2.375	3.208	2.375	2.375	1,200	2.3750	-12.31%
2022-07-13	0	0.325	0.275	0.395	-	-	0	0	-	2.708	2.292	3.292	-	-	0	-	0.00%
2022-07-12	0	0.325	0.275	0.395	-	-	0	0	-	2.708	2.292	3.292	-	-	0	-	0.00%
2022-07-11	0	0.325	0.275	0.385	-	-	0	0	-	2.708	2.292	3.208	-	-	0	-	0.00%
2022-07-08	0	0.325	0.280	0.395	-	-	0	0	-	2.708	2.333	3.292	-	-	0	-	0.00%
2022-07-07	0	0.325	0.325	0.375	0.320	0.320	15,000	4,800	0.3200	2.708	2.708	3.125	2.667	2.667	1,800	2.6667	8.33%
2022-07-06	0	0.300	0.280	0.320	-	-	0	0	-	2.500	2.333	2.667	-	-	0	-	0.00%
2022-07-05	0	0.300	0.300	0.320	0.300	0.300	3,005,000	901,500	0.3000	2.500	2.500	2.667	2.500	2.500	360,600	2.5000	1.69%
2022-07-04	0	0.295	0.295	0.320	-	-	0	0	-	2.458	2.458	2.667	-	-	0	-	0.00%
2022-06-30	0	0.295	0.275	0.345	-	-	0	0	-	2.458	2.292	2.875	-	-	0	-	0.00%
2022-06-29	0	0.295	0.295	0.380	0.295	0.295	2,015,000	594,425	0.2950	2.458	2.458	3.167	2.458	2.458	241,800	2.4583	1.72%
2022-06-28	0	0.290	0.290	0.345	-	-	0	0	-	2.417	2.417	2.875	-	-	0	-	0.00%
2022-06-27	0	0.290	0.290	0.345	-	-	0	0	-	2.417	2.417	2.875	-	-	0	-	0.00%
2022-06-24	0	0.290	0.290	0.345	0.290	0.290	5,000	1,450	0.2900	2.417	2.417	2.875	2.417	2.417	600	2.4167	1.75%
2022-06-23	0	0.285	0.280	0.345	0.280	0.300	70,000	20,600	0.2943	2.375	2.333	2.875	2.333	2.500	8,400	2.4524	-17.39%
2022-06-22	0	0.345	0.280	0.350	0.345	0.345	15,000	5,175	0.3450	2.875	2.333	2.917	2.875	2.875	1,800	2.8750	-1.43%
2022-06-21	0	0.350	0.285	0.395	-	-	0	0	-	2.917	2.375	3.292	-	-	0	-	0.00%
2022-06-20	0	0.350	0.265	0.375	-	-	0	0	-	2.917	2.208	3.125	-	-	0	-	0.00%
2022-06-17	0	0.350	-	0.350	-	-	0	0	-	2.917	-	2.917	-	-	0	-	-4.11%
2022-06-16	0	0.365	0.270	0.370	0.270	0.415	50,000	14,825	0.2965	3.042	2.250	3.083	2.250	3.458	6,000	2.4708	21.67%
2022-06-15	0	0.300	0.300	0.420	0.300	0.300	2,400,000	720,000	0.3000	2.500	2.500	3.500	2.500	2.500	288,000	2.5000	1.69%
2022-06-14	0	0.295	0.280	-	-	-	0	0	-	2.458	2.333	-	-	-	0	-	0.00%
2022-06-13	0	0.295	0.280	0.295	0.295	0.300	65,000	19,225	0.2958	2.458	2.333	2.458	2.458	2.500	7,800	2.4647	-1.67%
2022-06-10	0	0.300	0.285	0.320	-	-	0	0	-	2.500	2.375	2.667	-	-	0	-	0.00%
2022-06-09	0	0.300	0.295	0.345	0.295	0.300	25,000	7,275	0.2910	2.500	2.458	2.875	2.458	2.500	3,000	2.4250	-1.64%
2022-06-08	0	0.305	0.295	0.300	-	-	0	0	-	2.542	2.458	2.500	-	-	0	-	0.00%
2022-06-07	0	0.305	0.295	-	-	-	0	0	-	2.542	2.458	-	-	-	0	-	0.00%
2022-06-06	0	0.305	0.305	0.410	0.300	0.350	290,000	91,300	0.3148	2.542	2.542	3.417	2.500	2.917	34,800	2.6236	-31.46%
2022-06-02	0	0.445	0.415	0.445	0.280	0.415	350,000	121,575	0.3474	3.708	3.458	3.708	2.333	3.458	42,000	2.8946	53.45%
2022-06-01	0	0.290	0.270	0.350	-	-	0	0	-	2.417	2.250	2.917	-	-	0	-	0.00%
2022-05-31	0	0.290	0.240	0.310	-	-	0	0	-	2.417	2.000	2.583	-	-	0	-	0.00%
2022-05-30	0	0.290	0.250	0.320	0.285	0.290	70,000	20,150	0.2879	2.417	2.083	2.667	2.375	2.417	8,400	2.3988	0.00%
2022-05-27	0	0.290	0.290	0.340	0.290	0.300	195,000	57,050	0.2926	2.417	2.417	2.833	2.417	2.500	23,400	2.4380	-3.33%
2022-05-26	0	0.300	0.300	0.355	0.300	0.445	125,000	42,200	0.3376	2.500	2.500	2.958	2.500	3.708	15,000	2.8133	-23.08%
2022-05-25	0	0.390	0.285	0.390	0.280	0.395	325,000	109,900	0.3382	3.250	2.375	3.250	2.333	3.292	39,000	2.8179	-2.50%
2022-05-24	0	0.400	-	0.400	-	-	0	0	-	3.333	-	3.333	-	-	0	-	0.00%
2022-05-23	0	0.400	0.290	0.400	0.460	0.460	100,000	46,000	0.4600	3.333	2.417	3.333	3.833	3.833	12,000	3.8333	-19.19%
2022-05-20	0	0.495	0.240	0.495	0.300	0.495	332,500	124,900	0.3756	4.125	2.000	4.125	2.500	4.125	39,900	3.1303	62.30%
2022-05-19	0	0.305	0.240	0.305	-	-	0	0	-	2.542	2.000	2.542	-	-	0	-	-4.69%
2022-05-18	0	0.320	-	0.320	-	-	0	0	-	2.667	-	2.667	-	-	0	-	-5.88%
2022-05-17	0	0.340	-	0.345	0.340	0.500	400,000	156,825	0.3921	2.833	-	2.875	2.833	4.167	48,000	3.2672	23.64%
2022-05-16	0	0.275	0.265	-	0.270	0.275	85,000	23,300	0.2741	2.292	2.208	-	2.250	2.292	10,200	2.2843	0.00%
2022-05-13	0	0.275	0.235	0.275	0.275	0.275	10,000	2,750	0.2750	2.292	1.958	2.292	2.292	2.292	1,200	2.2917	0.00%
2022-05-12	0	0.275	0.240	0.275	0.275	0.275	15,000	4,125	0.2750	2.292	2.000	2.292	2.292	2.292	1,800	2.2917	0.00%
2022-05-11	0	0.275	0.260	-	0.275	0.275	165,000	44,600	0.2703	2.292	2.167	-	2.292	2.292	19,800	2.2525	-1.79%
2022-05-10	0	0.280	0.240	0.280	-	-	0	0	-	2.333	2.000	2.333	-	-	0	-	0.00%
2022-05-06	0	0.280	0.240	0.290	-	-	0	0	-	2.333	2.000	2.417	-	-	0	-	0.00%
2022-05-05	0	0.280	0.250	0.280	-	-	20,000	5,600	0.2800	2.333	2.083	2.333	-	-	2,400	2.3333	0.00%
2022-05-04	0	0.280	0.280	0.285	-	-	5,000	1,400	0.2800	2.333	2.333	2.375	-	-	600	2.3333	0.00%
2022-05-03	0	0.280	0.250	0.285	0.280	0.280	15,000	4,225	0.2817	2.333	2.083	2.375	2.333	2.333	1,800	2.3472	-3.45%
2022-04-29	0	0.290	0.280	0.300	0.290	0.290	5,000	1,450	0.2900	2.417	2.333	2.500	2.417	2.417	600	2.4167	3.57%
2022-04-28	0	0.280	0.280	0.290	-	-	0	0	-	2.333	2.333	2.417	-	-	0	-	0.00%
2022-04-27	0	0.280	0.280	-	-	-	0	0	-	2.333	2.333	-	-	-	0	-	0.00%
2022-04-26	0	0.280	0.280	0.310	0.280	0.280	15,000	4,200	0.2800	2.333	2.333	2.583	2.333	2.333	1,800	2.3333	-5.08%
2022-04-25	0	0.295	0.280	0.310	-	-	0	0	-	2.458	2.333	2.583	-	-	0	-	-1.67%
2022-04-22	0	0.300	0.300	-	0.300	0.300	40,000	12,000	0.3000	2.500	2.500	-	2.500	2.500	4,800	2.5000	0.00%
2022-04-21	0	0.300	0.270	0.300	0.300	0.300	25,000	7,500	0.3000	2.500	2.250	2.500	2.500	2.500	3,000	2.5000	-3.23%
2022-04-20	0	0.310	0.300	-	-	-	0	0	-	2.583	2.500	-	-	-	0	-	0.00%
2022-04-19	0	0.310	0.310	0.330	0.310	0.310	20,000	6,200	0.3100	2.583	2.583	2.750	2.583	2.583	2,400	2.5833	0.00%
2022-04-14	0	0.310	0.310	0.380	0.310	0.310	5,000	1,550	0.3100	2.583	2.583	3.167	2.583	2.583	600	2.5833	-7.46%
2022-04-13	0	0.335	0.320	0.380	0.310	0.340	30,000	9,900	0.3300	2.792	2.667	3.167	2.583	2.833	3,600	2.7500	-11.84%
2022-04-12	0	0.380	-	0.380	0.380	0.380	20,000	7,600	0.3800	3.167	-	3.167	3.167	3.167	2,400	3.1667	0.00%
2022-04-11	0	0.380	-	0.380	-	-	0	0	-	3.167	-	3.167	-	-	0	-	-3.80%
2022-04-08	0	0.395	0.390	0.395	0.395	0.395	10,000	3,950	0.3950	3.292	3.250	3.292	3.292	3.292	1,200	3.2917	1.28%
2022-04-07	0	0.390	0.255	0.405	0.390	0.400	100,000	39,100	0.3910	3.250	2.125	3.375	3.250	3.333	12,000	3.2583	8.33%
2022-04-06	0	0.360	0.340	0.360	0.340	0.380	115,000	40,475	0.3520	3.000	2.833	3.000	2.833	3.167	13,800	2.9330	-8.86%
2022-04-04	0	0.395	-	0.400	-	-	5,000	1,975	0.3950	3.292	-	3.333	-	-	600	3.2917	0.00%
2022-04-01	0	0.395	-	0.450	-	-	15,000	6,025	0.4017	3.292	-	3.750	-	-	1,800	3.3472	0.00%
2022-03-31	0	0.395	-	0.405	-	-	0	0	-	3.292	-	3.375	-	-	0	-	0.00%
2022-03-30	0	0.395	-	0.420	-	-	0	0	-	3.292	-	3.500	-	-	0	-	0.00%
2022-03-29	0	0.395	-	0.420	-	-	15,000	5,925	0.3950	3.292	-	3.500	-	-	1,800	3.2917	0.00%
2022-03-28	0	0.395	0.325	0.450	0.325	0.395	210,000	72,225	0.3439	3.292	2.708	3.750	2.708	3.292	25,200	2.8661	21.54%
2022-03-25	0	0.325	0.325	0.390	0.315	0.325	1,260,000	402,000	0.3190	2.708	2.708	3.250	2.625	2.708	151,200	2.6587	-1.52%
2022-03-24	0	0.330	0.290	0.330	0.315	0.330	655,000	208,650	0.3185	2.750	2.417	2.750	2.625	2.750	78,600	2.6546	-1.49%
2022-03-23	0	0.335	0.330	0.335	0.335	0.350	400,000	137,000	0.3425	2.792	2.750	2.792	2.792	2.917	48,000	2.8542	-5.63%
2022-03-22	0	0.355	0.330	0.420	0.355	0.355	150,000	53,250	0.3550	2.958	2.750	3.500	2.958	2.958	18,000	2.9583	-5.33%
2022-03-21	0	0.375	0.340	0.380	0.330	0.395	330,000	120,350	0.3647	3.125	2.833	3.167	2.750	3.292	39,600	3.0391	-10.71%
2022-03-18	0	0.420	0.350	0.450	0.390	0.420	30,000	12,000	0.4000	3.500	2.917	3.750	3.250	3.500	3,600	3.3333	3.70%
2022-03-17	0	0.405	-	0.500	-	-	0	0	-	3.375	-	4.167	-	-	0	-	0.00%
2022-03-16	0	0.405	0.375	0.500	0.320	0.405	100,000	36,500	0.3650	3.375	3.125	4.167	2.667	3.375	12,000	3.0417	22.73%
2022-03-15	0	0.330	0.300	0.330	0.330	0.345	95,000	32,050	0.3374	2.750	2.500	2.750	2.750	2.875	11,400	2.8114	-5.71%
2022-03-14	0	0.350	0.345	-	-	-	0	0	-	2.917	2.875	-	-	-	0	-	0.00%
2022-03-11	0	0.350	0.345	-	-	-	0	0	-	2.917	2.875	-	-	-	0	-	0.00%
2022-03-10	0	0.350	0.350	-	-	-	0	0	-	2.917	2.917	-	-	-	0	-	0.00%
2022-03-09	0	0.350	0.350	-	0.345	0.360	50,000	17,500	0.3500	2.917	2.917	-	2.875	3.000	6,000	2.9167	-2.78%
2022-03-08	0	0.360	0.360	0.400	0.360	0.540	45,000	21,250	0.4722	3.000	3.000	3.333	3.000	4.500	5,400	3.9352	-8.86%
2022-03-07	0	0.395	0.355	0.445	0.355	0.435	170,000	62,975	0.3704	3.292	2.958	3.708	2.958	3.625	20,400	3.0870	-12.22%
2022-03-04	0	0.450	0.380	0.450	0.380	0.520	25,000	11,250	0.4500	3.750	3.167	3.750	3.167	4.333	3,000	3.7500	26.76%
2022-03-03	0	0.355	0.350	0.425	-	-	0	0	-	2.958	2.917	3.542	-	-	0	-	0.00%
2022-03-02	0	0.355	0.355	0.420	-	-	0	0	-	2.958	2.958	3.500	-	-	0	-	1.43%
2022-03-01	0	0.350	-	0.350	-	-	0	0	-	2.917	-	2.917	-	-	0	-	0.00%
2022-02-28	0	0.350	-	0.350	0.360	0.360	10,000	3,600	0.3600	2.917	-	2.917	3.000	3.000	1,200	3.0000	-2.78%
2022-02-25	0	0.360	0.360	0.400	-	-	0	0	-	3.000	3.000	3.333	-	-	0	-	0.00%
2022-02-24	0	0.360	0.330	-	-	-	0	0	-	3.000	2.750	-	-	-	0	-	0.00%
2022-02-23	0	0.360	0.330	-	-	-	0	0	-	3.000	2.750	-	-	-	0	-	0.00%
2022-02-22	0	0.360	0.330	0.360	-	-	0	0	-	3.000	2.750	3.000	-	-	0	-	0.00%
2022-02-21	0	0.360	0.330	-	-	-	0	0	-	3.000	2.750	-	-	-	0	-	0.00%
2022-02-18	0	0.360	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2022-02-17	0	0.360	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2022-02-16	0	0.360	0.300	-	-	-	0	0	-	3.000	2.500	-	-	-	0	-	0.00%
2022-02-15	0	0.360	0.300	-	-	-	0	0	-	3.000	2.500	-	-	-	0	-	0.00%
2022-02-14	0	0.360	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2022-02-11	0	0.360	0.330	0.360	0.375	0.390	15,000	5,700	0.3800	3.000	2.750	3.000	3.125	3.250	1,800	3.1667	-7.69%
2022-02-10	0	0.390	0.330	0.390	0.390	0.390	10,000	3,900	0.3900	3.250	2.750	3.250	3.250	3.250	1,200	3.2500	0.00%
2022-02-09	0	0.390	0.330	0.390	-	-	0	0	-	3.250	2.750	3.250	-	-	0	-	0.00%
2022-02-08	0	0.390	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2022-02-07	0	0.390	0.360	-	-	-	0	0	-	3.250	3.000	-	-	-	0	-	0.00%
2022-02-04	0	0.390	0.355	0.390	0.390	0.400	20,000	7,875	0.3938	3.250	2.958	3.250	3.250	3.333	2,400	3.2813	0.00%
2022-01-31	0	0.390	0.300	-	-	-	0	0	-	3.250	2.500	-	-	-	0	-	0.00%
2022-01-28	0	0.390	0.350	0.400	-	-	0	0	-	3.250	2.917	3.333	-	-	0	-	0.00%
2022-01-27	0	0.390	-	0.390	-	-	0	0	-	3.250	-	3.250	-	-	0	-	-3.70%
2022-01-26	0	0.405	0.400	-	-	-	0	0	-	3.375	3.333	-	-	-	0	-	0.00%
2022-01-25	0	0.405	0.365	-	-	-	0	0	-	3.375	3.042	-	-	-	0	-	0.00%
2022-01-24	0	0.405	0.355	0.405	-	-	0	0	-	3.375	2.958	3.375	-	-	0	-	0.00%
2022-01-21	0	0.405	0.365	0.405	-	-	0	0	-	3.375	3.042	3.375	-	-	0	-	-1.22%
2022-01-20	0	0.410	0.350	-	-	-	0	0	-	3.417	2.917	-	-	-	0	-	0.00%
2022-01-19	0	0.410	0.400	-	-	-	0	0	-	3.417	3.333	-	-	-	0	-	0.00%
2022-01-18	0	0.410	0.400	-	0.410	0.410	50,000	20,500	0.4100	3.417	3.333	-	3.417	3.417	6,000	3.4167	0.00%
2022-01-17	0	0.410	0.410	0.500	0.400	0.400	35,000	14,000	0.4000	3.417	3.417	4.167	3.333	3.333	4,200	3.3333	0.00%
2022-01-14	0	0.410	0.410	0.500	0.405	0.405	3,000,000	1,215,000	0.4050	3.417	3.417	4.167	3.375	3.375	360,000	3.3750	1.23%
2022-01-13	0	0.405	0.405	0.520	0.400	0.400	5,000	2,000	0.4000	3.375	3.375	4.333	3.333	3.333	600	3.3333	-4.71%
2022-01-12	0	0.425	-	0.500	-	-	0	0	-	3.542	-	4.167	-	-	0	-	0.00%
2022-01-11	0	0.425	0.400	-	-	-	0	0	-	3.542	3.333	-	-	-	0	-	0.00%
2022-01-10	0	0.425	-	0.460	-	-	0	0	-	3.542	-	3.833	-	-	0	-	0.00%
2022-01-07	0	0.425	0.425	-	-	-	0	0	-	3.542	3.542	-	-	-	0	-	0.00%
2022-01-06	0	0.425	0.425	-	0.425	0.425	40,000	17,000	0.4250	3.542	3.542	-	3.542	3.542	4,800	3.5417	0.00%
2022-01-05	0	0.425	0.425	0.475	0.420	0.425	40,000	17,650	0.4413	3.542	3.542	3.958	3.500	3.542	4,800	3.6771	-7.61%
2022-01-04	0	0.460	0.410	0.460	-	-	0	0	-	3.833	3.417	3.833	-	-	0	-	-2.13%
2022-01-03	0	0.470	0.420	0.470	-	-	0	0	-	3.917	3.500	3.917	-	-	0	-	0.00%
2021-12-31	0	0.470	0.415	0.470	-	-	0	0	-	3.917	3.458	3.917	-	-	0	-	-6.00%
2021-12-30	0	0.500	0.435	0.500	0.500	0.540	235,000	119,850	0.5100	4.167	3.625	4.167	4.167	4.500	28,200	4.2500	14.94%
2021-12-29	0	0.435	0.435	0.570	-	-	0	0	-	3.625	3.625	4.750	-	-	0	-	3.57%
2021-12-28	0	0.420	0.420	0.500	0.400	0.400	35,000	14,000	0.4000	3.500	3.500	4.167	3.333	3.333	4,200	3.3333	3.70%
2021-12-24	0	0.405	0.405	-	-	-	0	0	-	3.375	3.375	-	-	-	0	-	1.25%
2021-12-23	0	0.400	0.300	0.570	0.400	0.500	100,000	42,475	0.4248	3.333	2.500	4.750	3.333	4.167	12,000	3.5396	-5.88%
2021-12-22	0	0.425	0.425	0.520	-	-	0	0	-	3.542	3.542	4.333	-	-	0	-	0.00%
2021-12-21	0	0.425	0.400	0.500	0.425	0.460	60,000	27,425	0.4571	3.542	3.333	4.167	3.542	3.833	7,200	3.8090	-9.57%
2021-12-20	0	0.470	-	0.550	0.470	0.490	180,000	84,950	0.4719	3.917	-	4.583	3.917	4.083	21,600	3.9329	-4.08%
2021-12-17	0	0.490	0.490	0.550	-	-	0	0	-	4.083	4.083	4.583	-	-	0	-	2.08%
2021-12-16	0	0.480	0.450	0.550	0.480	0.490	140,000	68,050	0.4861	4.000	3.750	4.583	4.000	4.083	16,800	4.0506	-4.00%
2021-12-15	0	0.500	0.490	0.530	0.500	0.530	145,000	72,650	0.5010	4.167	4.083	4.417	4.167	4.417	17,400	4.1753	2.04%
2021-12-14	0	0.490	0.480	0.540	0.490	0.500	35,000	17,200	0.4914	4.083	4.000	4.500	4.083	4.167	4,200	4.0952	0.00%
2021-12-13	0	0.490	0.490	0.550	0.490	0.500	320,000	157,950	0.4936	4.083	4.083	4.583	4.083	4.167	38,400	4.1133	-2.00%
2021-12-10	0	0.500	-	0.530	0.500	0.520	95,000	47,900	0.5042	4.167	-	4.417	4.167	4.333	11,400	4.2018	0.00%
2021-12-09	0	0.500	0.480	0.530	0.500	0.540	335,000	168,850	0.5040	4.167	4.000	4.417	4.167	4.500	40,200	4.2002	-10.71%
2021-12-08	0	0.560	0.530	0.560	0.570	0.580	45,000	25,950	0.5767	4.667	4.417	4.667	4.750	4.833	5,400	4.8056	3.70%
2021-12-07	0	0.540	0.510	0.590	-	-	0	0	-	4.500	4.250	4.917	-	-	0	-	0.00%
2021-12-06	0	0.540	0.530	0.540	-	-	0	0	-	4.500	4.417	4.500	-	-	0	-	0.00%
2021-12-03	0	0.540	0.520	0.560	0.540	0.540	5,000	2,700	0.5400	4.500	4.333	4.667	4.500	4.500	600	4.5000	-5.26%
2021-12-02	0	0.570	0.570	0.580	0.560	0.570	510,000	285,700	0.5602	4.750	4.750	4.833	4.667	4.750	61,200	4.6683	0.00%
2021-12-01	0	0.570	0.560	0.570	0.490	0.580	220,000	119,550	0.5434	4.750	4.667	4.750	4.083	4.833	26,400	4.5284	16.33%
2021-11-30	0	0.490	0.490	0.550	0.480	0.550	2,835,000	1,418,700	0.5004	4.083	4.083	4.583	4.000	4.583	340,200	4.1702	-9.26%
2021-11-29	0	0.540	0.520	0.550	0.510	0.800	2,687,500	1,790,075	0.6661	4.500	4.333	4.583	4.250	6.667	322,500	5.5506	-37.21%
2021-11-26	0	0.860	0.860	0.900	-	-	0	0	-	7.167	7.167	7.500	-	-	0	-	0.00%
2021-11-25	0	0.860	0.860	0.910	0.860	1.000	295,000	268,900	0.9115	7.167	7.167	7.583	7.167	8.333	35,400	7.5960	-9.47%
2021-11-24	0	0.950	0.860	0.950	0.840	1.040	650,000	609,250	0.9373	7.917	7.167	7.917	7.000	8.667	78,000	7.8109	13.10%
2021-11-23	0	0.840	0.700	0.840	0.850	0.850	195,000	165,550	0.8490	7.000	5.833	7.000	7.083	7.083	23,400	7.0748	13.51%
2021-11-22	0	0.740	0.610	0.840	0.740	0.740	20,000	14,900	0.7450	6.167	5.083	7.000	6.167	6.167	2,400	6.2083	2.78%
2021-11-19	0	0.720	0.720	0.750	0.710	0.710	30,000	21,300	0.7100	6.000	6.000	6.250	5.917	5.917	3,600	5.9167	-1.37%
2021-11-18	0	0.730	0.730	0.850	0.720	0.730	40,000	28,900	0.7225	6.083	6.083	7.083	6.000	6.083	4,800	6.0208	1.39%
2021-11-17	0	0.720	0.700	0.720	0.720	0.730	85,000	61,350	0.7218	6.000	5.833	6.000	6.000	6.083	10,200	6.0147	-7.69%
2021-11-16	0	0.780	0.730	0.780	0.780	0.780	10,000	7,800	0.7800	6.500	6.083	6.500	6.500	6.500	1,200	6.5000	-2.50%
2021-11-15	0	0.800	0.760	0.800	0.800	0.800	10,000	8,000	0.8000	6.667	6.333	6.667	6.667	6.667	1,200	6.6667	0.00%
2021-11-12	0	0.800	0.800	0.850	0.800	0.800	10,000	8,000	0.8000	6.667	6.667	7.083	6.667	6.667	1,200	6.6667	2.56%
2021-11-11	0	0.780	0.760	0.850	0.770	0.770	15,000	11,550	0.7700	6.500	6.333	7.083	6.417	6.417	1,800	6.4167	2.63%
2021-11-10	0	0.760	0.760	0.770	0.700	0.800	130,000	97,100	0.7469	6.333	6.333	6.417	5.833	6.667	15,600	6.2244	-5.00%
2021-11-09	0	0.800	0.780	0.800	0.780	0.850	340,000	275,050	0.8090	6.667	6.500	6.667	6.500	7.083	40,800	6.7414	-2.44%
2021-11-08	0	0.820	0.820	0.830	0.780	0.860	765,000	613,150	0.8015	6.833	6.833	6.917	6.500	7.167	91,800	6.6792	2.50%
2021-11-05	0	0.800	0.770	0.820	0.600	0.870	1,135,000	853,700	0.7522	6.667	6.417	6.833	5.000	7.250	136,200	6.2680	14.29%
2021-11-04	0	0.700	0.600	0.700	0.620	0.700	1,010,000	669,850	0.6632	5.833	5.000	5.833	5.167	5.833	121,200	5.5268	32.08%
2021-11-03	0	0.530	0.530	0.640	0.530	0.530	10,000	5,300	0.5300	4.417	4.417	5.333	4.417	4.417	1,200	4.4167	-5.36%
2021-11-02	0	0.560	0.560	0.600	-	-	0	0	-	4.667	4.667	5.000	-	-	0	-	0.00%
2021-11-01	0	0.560	0.560	0.660	-	-	0	0	-	4.667	4.667	5.500	-	-	0	-	0.00%
2021-10-29	0	0.560	0.530	0.640	-	-	0	0	-	4.667	4.417	5.333	-	-	0	-	0.00%
2021-10-28	0	0.560	0.560	0.600	0.550	0.560	55,000	30,350	0.5518	4.667	4.667	5.000	4.583	4.667	6,600	4.5985	1.82%
2021-10-27	0	0.550	0.550	0.600	0.550	0.610	405,000	242,350	0.5984	4.583	4.583	5.000	4.583	5.083	48,600	4.9866	-5.17%
2021-10-26	0	0.580	0.580	0.650	0.560	0.600	545,000	315,900	0.5796	4.833	4.833	5.417	4.667	5.000	65,400	4.8303	5.45%
2021-10-25	0	0.550	0.550	0.600	0.550	0.550	25,000	13,750	0.5500	4.583	4.583	5.000	4.583	4.583	3,000	4.5833	0.00%
2021-10-22	0	0.550	0.530	0.660	0.550	0.600	265,000	150,150	0.5666	4.583	4.417	5.500	4.583	5.000	31,800	4.7217	-8.33%
2021-10-21	0	0.600	0.550	0.620	-	-	0	0	-	5.000	4.583	5.167	-	-	0	-	0.00%
2021-10-20	0	0.600	0.530	0.640	0.500	0.600	425,000	231,350	0.5444	5.000	4.417	5.333	4.167	5.000	51,000	4.5363	15.38%
2021-10-19	0	0.520	0.490	0.520	0.510	0.520	395,000	204,750	0.5184	4.333	4.083	4.333	4.250	4.333	47,400	4.3196	1.96%
2021-10-18	0	0.510	0.500	0.550	0.480	0.520	1,465,000	733,100	0.5004	4.250	4.167	4.583	4.000	4.333	175,800	4.1701	-1.92%
2021-10-15	0	0.520	0.520	0.560	0.520	0.520	65,000	33,800	0.5200	4.333	4.333	4.667	4.333	4.333	7,800	4.3333	-7.14%
2021-10-12	0	0.560	0.530	0.600	0.510	0.560	315,000	164,950	0.5237	4.667	4.417	5.000	4.250	4.667	37,800	4.3638	-3.45%
2021-10-11	0	0.580	0.510	0.650	-	-	0	0	-	4.833	4.250	5.417	-	-	0	-	0.00%
2021-10-08	0	0.580	0.580	0.650	-	-	10,000	5,800	0.5800	4.833	4.833	5.417	-	-	1,200	4.8333	0.00%
2021-10-07	0	0.580	0.580	0.600	0.580	0.700	15,000	9,900	0.6600	4.833	4.833	5.000	4.833	5.833	1,800	5.5000	1.75%
2021-10-06	0	0.570	0.570	0.600	0.570	0.570	5,000	2,850	0.5700	4.750	4.750	5.000	4.750	4.750	600	4.7500	0.00%
2021-10-05	0	0.570	0.550	0.620	-	-	0	0	-	4.750	4.583	5.167	-	-	0	-	0.00%
2021-10-04	0	0.570	0.590	0.700	0.570	0.570	30,000	17,100	0.5700	4.750	4.917	5.833	4.750	4.750	3,600	4.7500	-1.72%
2021-09-30	0	0.580	0.570	0.600	0.580	0.600	220,000	130,550	0.5934	4.833	4.750	5.000	4.833	5.000	26,400	4.9451	-1.69%
2021-09-29	0	0.590	0.590	0.630	0.580	0.600	105,000	62,750	0.5976	4.917	4.917	5.250	4.833	5.000	12,600	4.9802	1.72%
2021-09-28	0	0.580	0.570	0.700	0.570	0.580	165,000	95,600	0.5794	4.833	4.750	5.833	4.750	4.833	19,800	4.8283	0.00%
2021-09-27	0	0.580	0.580	0.600	0.530	0.630	340,000	198,400	0.5835	4.833	4.833	5.000	4.417	5.250	40,800	4.8627	9.43%
2021-09-24	0	0.530	0.530	0.630	0.530	0.530	60,000	31,800	0.5300	4.417	4.417	5.250	4.417	4.417	7,200	4.4167	0.00%
2021-09-23	0	0.530	0.530	0.630	0.530	0.530	20,000	10,600	0.5300	4.417	4.417	5.250	4.417	4.417	2,400	4.4167	3.92%
2021-09-21	0	0.510	0.510	0.710	0.510	0.510	15,000	7,650	0.5100	4.250	4.250	5.917	4.250	4.250	1,800	4.2500	0.00%
2021-09-20	0	0.510	0.490	0.510	0.495	0.510	125,000	62,550	0.5004	4.250	4.083	4.250	4.125	4.250	15,000	4.1700	3.03%
2021-09-17	0	0.495	0.495	0.520	0.495	0.500	40,000	19,950	0.4988	4.125	4.125	4.333	4.125	4.167	4,800	4.1563	0.00%
2021-09-16	0	0.495	0.495	0.520	0.495	0.500	105,000	52,275	0.4979	4.125	4.125	4.333	4.125	4.167	12,600	4.1488	-1.00%
2021-09-15	0	0.500	0.495	0.520	0.500	0.500	305,000	152,500	0.5000	4.167	4.125	4.333	4.167	4.167	36,600	4.1667	0.00%
2021-09-14	0	0.500	0.490	0.520	0.485	0.500	340,000	168,625	0.4960	4.167	4.083	4.333	4.042	4.167	40,800	4.1330	0.00%
2021-09-13	0	0.500	0.495	0.520	0.495	0.500	655,000	326,575	0.4986	4.167	4.125	4.333	4.125	4.167	78,600	4.1549	0.00%
2021-09-10	0	0.500	0.490	0.520	0.490	0.510	870,000	434,850	0.4998	4.167	4.083	4.333	4.083	4.250	104,400	4.1652	-9.09%
2021-09-09	0	0.550	0.530	0.550	0.530	0.660	1,070,000	634,950	0.5934	4.583	4.417	4.583	4.417	5.500	128,400	4.9451	-15.38%
2021-09-08	0	0.650	0.640	0.650	0.630	1.100	3,325,000	2,491,900	0.7494	5.417	5.333	5.417	5.250	9.167	399,000	6.2454	30.00%
2021-09-07	1	-	-	-	-	-	0	0	-	4.167	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	4.167	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	4.167	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	4.167	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	4.167	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	4.167	-	-	-	-	0	-	0.00%
2021-08-30	0	0.500	0.500	0.600	-	-	0	0	-	4.167	4.167	5.000	-	-	0	-	2.04%
2021-08-27	0	0.490	0.490	0.640	-	-	0	0	-	4.083	4.083	5.333	-	-	0	-	1.03%
2021-08-26	0	0.485	0.480	0.720	0.480	0.485	170,000	82,425	0.4849	4.042	4.000	6.000	4.000	4.042	20,400	4.0404	-6.73%
2021-08-25	0	0.520	0.520	0.600	0.500	0.550	35,000	18,200	0.5200	4.333	4.333	5.000	4.167	4.583	4,200	4.3333	-5.45%
2021-08-24	0	0.550	0.550	0.650	0.530	0.530	30,000	15,900	0.5300	4.583	4.583	5.417	4.417	4.417	3,600	4.4167	3.77%
2021-08-23	0	0.530	0.530	0.590	-	-	0	0	-	4.417	4.417	4.917	-	-	0	-	1.92%
2021-08-20	0	0.520	0.520	0.590	0.520	0.530	20,000	10,500	0.5250	4.333	4.333	4.917	4.333	4.417	2,400	4.3750	-10.34%
2021-08-19	0	0.580	0.540	0.590	-	-	0	0	-	4.833	4.500	4.917	-	-	0	-	0.00%
2021-08-18	0	0.580	0.580	0.630	0.540	0.550	330,000	181,250	0.5492	4.833	4.833	5.250	4.500	4.583	39,600	4.5770	-1.69%
2021-08-17	0	0.590	0.590	0.630	0.590	0.590	20,000	11,800	0.5900	4.917	4.917	5.250	4.917	4.917	2,400	4.9167	-4.84%
2021-08-16	0	0.620	0.620	0.670	0.620	0.660	135,000	88,250	0.6537	5.167	5.167	5.583	5.167	5.500	16,200	5.4475	-4.62%
2021-08-13	0	0.650	0.650	0.700	0.640	0.650	50,000	32,450	0.6490	5.417	5.417	5.833	5.333	5.417	6,000	5.4083	0.00%
2021-08-12	0	0.650	0.630	0.710	0.590	0.750	165,000	105,400	0.6388	5.417	5.250	5.917	4.917	6.250	19,800	5.3232	-4.41%
2021-08-11	0	0.680	0.570	0.690	0.560	0.710	705,000	480,800	0.6820	5.667	4.750	5.750	4.667	5.917	84,600	5.6832	30.77%
2021-08-10	0	0.520	0.520	0.600	0.460	0.540	155,000	76,200	0.4916	4.333	4.333	5.000	3.833	4.500	18,600	4.0968	22.35%
2021-08-09	0	0.425	0.425	0.460	-	-	0	0	-	3.542	3.542	3.833	-	-	0	-	1.19%
2021-08-06	0	0.420	0.420	0.440	0.420	0.420	130,000	54,600	0.4200	3.500	3.500	3.667	3.500	3.500	15,600	3.5000	-4.55%
2021-08-05	0	0.440	0.440	0.450	0.440	0.440	60,000	26,400	0.4400	3.667	3.667	3.750	3.667	3.667	7,200	3.6667	0.00%
2021-08-04	0	0.440	0.400	0.450	-	-	0	0	-	3.667	3.333	3.750	-	-	0	-	-1.12%
2021-08-03	0	0.445	0.420	0.445	0.420	0.485	200,000	85,625	0.4281	3.708	3.500	3.708	3.500	4.042	24,000	3.5677	-11.00%
2021-08-02	0	0.500	0.420	0.500	0.500	0.500	50,000	25,000	0.5000	4.167	3.500	4.167	4.167	4.167	6,000	4.1667	0.00%
2021-07-30	0	0.500	0.440	0.520	0.510	0.520	60,000	30,750	0.5125	4.167	3.667	4.333	4.250	4.333	7,200	4.2708	-3.85%
2021-07-29	0	0.520	0.520	0.530	0.500	0.560	295,000	150,850	0.5114	4.333	4.333	4.417	4.167	4.667	35,400	4.2613	-7.14%
2021-07-28	0	0.560	0.560	0.580	0.550	0.560	80,000	44,100	0.5513	4.667	4.667	4.833	4.583	4.667	9,600	4.5938	-3.45%
2021-07-27	0	0.580	0.550	0.650	-	-	0	0	-	4.833	4.583	5.417	-	-	0	-	0.00%
2021-07-26	0	0.580	0.500	0.590	-	-	0	0	-	4.833	4.167	4.917	-	-	0	-	-3.33%
2021-07-23	0	0.600	-	0.720	-	-	0	0	-	5.000	-	6.000	-	-	0	-	0.00%
2021-07-22	0	0.600	0.600	0.700	0.600	0.720	25,000	15,600	0.6240	5.000	5.000	5.833	5.000	6.000	3,000	5.2000	9.09%
2021-07-21	0	0.550	0.550	0.750	-	-	0	0	-	4.583	4.583	6.250	-	-	0	-	0.00%
2021-07-20	0	0.550	0.550	0.680	0.530	0.560	45,000	24,450	0.5433	4.583	4.583	5.667	4.417	4.667	5,400	4.5278	-1.79%
2021-07-19	0	0.560	0.560	0.590	0.560	0.630	385,000	225,000	0.5844	4.667	4.667	4.917	4.667	5.250	46,200	4.8701	-8.20%
2021-07-16	0	0.610	0.610	0.630	0.610	0.630	100,000	62,500	0.6250	5.083	5.083	5.250	5.083	5.250	12,000	5.2083	-3.17%
2021-07-15	0	0.630	0.630	0.650	0.620	0.650	85,000	52,950	0.6229	5.250	5.250	5.417	5.167	5.417	10,200	5.1912	-3.08%
2021-07-14	0	0.650	0.650	0.680	0.650	0.650	45,000	31,350	0.6967	5.417	5.417	5.667	5.417	5.417	5,400	5.8056	-8.45%
2021-07-13	0	0.710	0.710	0.720	0.710	0.720	55,000	39,400	0.7164	5.917	5.917	6.000	5.917	6.000	6,600	5.9697	-1.39%
2021-07-12	0	0.720	0.660	0.720	0.710	0.720	70,000	50,450	0.7207	6.000	5.500	6.000	5.917	6.000	8,400	6.0060	0.00%
2021-07-09	0	0.720	0.640	0.720	0.670	0.730	445,000	311,600	0.7002	6.000	5.333	6.000	5.583	6.083	53,400	5.8352	10.77%
2021-07-08	0	0.650	0.610	0.660	0.600	0.700	150,000	97,750	0.6517	5.417	5.083	5.500	5.000	5.833	18,000	5.4306	10.17%
2021-07-07	0	0.590	0.510	0.590	0.600	0.600	30,000	18,000	0.6000	4.917	4.250	4.917	5.000	5.000	3,600	5.0000	0.00%
2021-07-06	0	0.590	0.550	0.620	0.580	0.630	260,000	154,000	0.5923	4.917	4.583	5.167	4.833	5.250	31,200	4.9359	-4.84%
2021-07-05	0	0.620	0.610	0.660	0.620	0.670	175,000	111,450	0.6369	5.167	5.083	5.500	5.167	5.583	21,000	5.3071	-7.46%
2021-07-02	0	0.670	0.670	0.680	0.650	0.680	185,000	122,850	0.6641	5.583	5.583	5.667	5.417	5.667	22,200	5.5338	1.52%
2021-06-30	0	0.660	0.660	0.700	0.650	0.720	160,000	106,700	0.6669	5.500	5.500	5.833	5.417	6.000	19,200	5.5573	-2.94%
2021-06-29	0	0.680	0.680	0.700	0.660	0.700	95,000	64,200	0.6758	5.667	5.667	5.833	5.500	5.833	11,400	5.6316	-2.86%
2021-06-28	0	0.700	0.700	0.710	0.700	0.740	120,000	84,450	0.7038	5.833	5.833	5.917	5.833	6.167	14,400	5.8646	-1.41%
2021-06-25	0	0.710	0.700	0.740	0.700	0.740	220,000	160,300	0.7286	5.917	5.833	6.167	5.833	6.167	26,400	6.0720	1.43%
2021-06-24	0	0.700	0.700	0.730	0.700	0.750	385,000	272,250	0.7071	5.833	5.833	6.083	5.833	6.250	46,200	5.8929	-5.41%
2021-06-23	0	0.740	0.720	0.800	0.730	0.800	130,000	97,950	0.7535	6.167	6.000	6.667	6.083	6.667	15,600	6.2788	-3.90%
2021-06-22	0	0.770	0.760	0.790	0.760	0.800	130,000	100,100	0.7700	6.417	6.333	6.583	6.333	6.667	15,600	6.4167	-3.75%
2021-06-21	0	0.800	0.780	0.810	0.700	0.880	405,000	313,100	0.7731	6.667	6.500	6.750	5.833	7.333	48,600	6.4424	-3.61%
2021-06-18	0	0.830	0.830	0.840	0.810	0.880	155,000	129,950	0.8384	6.917	6.917	7.000	6.750	7.333	18,600	6.9866	0.00%
2021-06-17	0	0.830	0.830	0.850	0.830	0.860	90,000	75,200	0.8356	6.917	6.917	7.083	6.917	7.167	10,800	6.9630	1.22%
2021-06-16	0	0.820	0.820	0.850	0.820	0.820	5,000	4,100	0.8200	6.833	6.833	7.083	6.833	6.833	600	6.8333	0.00%
2021-06-15	0	0.820	0.820	0.850	0.800	0.820	25,000	20,300	0.8120	6.833	6.833	7.083	6.667	6.833	3,000	6.7667	-6.82%
2021-06-11	0	0.880	0.800	0.880	-	-	0	0	-	7.333	6.667	7.333	-	-	0	-	-1.12%
2021-06-10	0	0.890	0.840	0.890	0.830	0.900	80,000	68,850	0.8606	7.417	7.000	7.417	6.917	7.500	9,600	7.1719	1.14%
2021-06-09	0	0.880	0.860	0.880	-	-	0	0	-	7.333	7.167	7.333	-	-	0	-	0.00%
2021-06-08	0	0.880	0.880	0.910	0.870	0.880	115,000	100,500	0.8739	7.333	7.333	7.583	7.250	7.333	13,800	7.2826	-1.12%
2021-06-07	0	0.890	0.870	0.900	0.880	0.970	195,000	178,400	0.9149	7.417	7.250	7.500	7.333	8.083	23,400	7.6239	2.30%
2021-06-04	0	0.870	0.860	0.880	0.870	0.910	90,000	79,550	0.8839	7.250	7.167	7.333	7.250	7.583	10,800	7.3657	-4.40%
2021-06-03	0	0.910	0.890	0.920	0.910	0.930	85,000	78,050	0.9182	7.583	7.417	7.667	7.583	7.750	10,200	7.6520	0.00%
2021-06-02	0	0.910	0.880	0.920	0.910	0.950	335,000	309,550	0.9240	7.583	7.333	7.667	7.583	7.917	40,200	7.7002	0.00%
2021-06-01	0	0.910	0.900	0.920	0.870	0.960	885,000	801,500	0.9056	7.583	7.500	7.667	7.250	8.000	106,200	7.5471	2.25%
2021-05-31	0	0.890	0.880	0.900	0.860	0.910	640,000	563,300	0.8802	7.417	7.333	7.500	7.167	7.583	76,800	7.3346	2.30%
2021-05-28	0	0.870	0.860	0.900	0.860	0.940	1,075,000	957,150	0.8904	7.250	7.167	7.500	7.167	7.833	129,000	7.4198	-3.33%
2021-05-27	0	0.900	0.880	0.930	0.880	0.990	1,275,000	1,185,700	0.9300	7.500	7.333	7.750	7.333	8.250	153,000	7.7497	-5.26%
2021-05-26	0	0.950	0.900	0.960	0.840	0.960	1,135,000	1,014,550	0.8939	7.917	7.500	8.000	7.000	8.000	136,200	7.4490	14.46%
2021-05-25	0	0.830	0.830	0.850	0.790	0.900	1,805,000	1,499,550	0.8308	6.917	6.917	7.083	6.583	7.500	216,600	6.9231	-10.75%
2021-05-24	0	0.930	0.920	0.940	0.900	0.970	1,375,000	1,272,450	0.9254	7.750	7.667	7.833	7.500	8.083	165,000	7.7118	-7.92%
2021-05-21	0	1.010	1.000	1.020	0.980	1.060	1,585,000	1,611,850	1.0169	8.417	8.333	8.500	8.167	8.833	190,200	8.4745	-0.98%
2021-05-20	0	1.020	1.000	1.020	0.960	1.130	2,180,000	2,189,150	1.0042	8.500	8.333	8.500	8.000	9.417	261,600	8.3683	-5.56%
2021-05-18	0	1.080	1.080	1.100	1.080	1.110	1,485,000	1,617,350	1.0891	9.000	9.000	9.167	9.000	9.250	178,200	9.0760	-0.92%
2021-05-17	0	1.090	1.090	1.110	1.080	1.170	1,660,000	1,847,800	1.1131	9.083	9.083	9.250	9.000	9.750	199,200	9.2761	-0.91%
2021-05-14	0	1.100	1.100	1.120	1.100	1.150	1,075,000	1,195,250	1.1119	9.167	9.167	9.333	9.167	9.583	129,000	9.2655	-0.90%
2021-05-13	0	1.110	1.110	1.140	1.090	1.180	1,935,000	2,178,500	1.1258	9.250	9.250	9.500	9.083	9.833	232,200	9.3820	-3.48%
2021-05-12	0	1.150	1.140	1.160	1.100	1.180	1,760,000	2,033,250	1.1553	9.583	9.500	9.667	9.167	9.833	211,200	9.6271	3.60%
2021-05-11	0	1.110	1.100	1.140	1.080	1.200	1,710,000	1,935,050	1.1316	9.250	9.167	9.500	9.000	10.00	205,200	9.4301	0.00%
2021-05-10	0	1.110	1.100	1.130	1.070	1.210	1,865,000	2,085,650	1.1183	9.250	9.167	9.417	8.917	10.08	223,800	9.3193	-5.13%
2021-05-07	0	1.170	1.170	1.190	1.120	1.360	2,085,000	2,502,450	1.2002	9.750	9.750	9.917	9.333	11.33	250,200	10.002	-8.59%
2021-05-06	0	1.280	1.250	1.300	1.260	1.450	2,455,000	3,267,900	1.3311	10.67	10.42	10.83	10.50	12.08	294,600	11.093	-9.86%
2021-05-05	0	1.420	1.420	1.430	1.410	1.480	1,845,000	2,654,600	1.4388	11.83	11.83	11.92	11.75	12.33	221,400	11.990	0.71%
2021-05-04	0	1.410	1.410	1.420	1.300	1.420	2,435,000	3,292,250	1.3521	11.75	11.75	11.83	10.83	11.83	292,200	11.267	7.63%
2021-05-03	0	1.310	1.290	1.310	1.220	1.340	2,175,000	2,764,500	1.2710	10.92	10.75	10.92	10.17	11.17	261,000	10.592	5.65%
2021-04-30	0	1.240	1.230	1.270	1.170	1.350	2,430,000	3,063,350	1.2606	10.33	10.25	10.58	9.750	11.25	291,600	10.505	-1.59%
2021-04-29	0	1.260	1.250	1.290	1.110	1.320	2,760,000	3,343,000	1.2112	10.50	10.42	10.75	9.250	11.00	331,200	10.094	13.51%
2021-04-28	0	1.110	1.110	1.120	1.090	1.120	1,645,000	1,818,200	1.1053	9.250	9.250	9.333	9.083	9.333	197,400	9.2107	1.83%
2021-04-27	0	1.090	1.080	1.100	1.090	1.130	1,025,000	1,132,300	1.1047	9.083	9.000	9.167	9.083	9.417	123,000	9.2057	0.00%
2021-04-26	0	1.090	1.090	1.100	1.080	1.130	1,135,000	1,252,350	1.1034	9.083	9.083	9.167	9.000	9.417	136,200	9.1949	0.93%
2021-04-23	0	1.080	1.080	1.100	1.070	1.100	965,000	1,053,650	1.0919	9.000	9.000	9.167	8.917	9.167	115,800	9.0989	-0.92%
2021-04-22	0	1.090	1.080	1.100	1.050	1.110	935,000	1,016,050	1.0867	9.083	9.000	9.167	8.750	9.250	112,200	9.0557	0.93%
2021-04-21	0	1.080	1.080	1.100	1.040	1.100	955,000	1,031,300	1.0799	9.000	9.000	9.167	8.667	9.167	114,600	8.9991	-0.92%
2021-04-20	0	1.090	1.090	1.100	1.060	1.120	940,000	1,023,250	1.0886	9.083	9.083	9.167	8.833	9.333	112,800	9.0714	0.00%
2021-04-19	0	1.090	1.090	1.100	1.070	1.140	995,000	1,100,800	1.1063	9.083	9.083	9.167	8.917	9.500	119,400	9.2194	1.87%
2021-04-16	0	1.070	1.070	1.090	1.070	1.140	1,735,000	1,904,650	1.0978	8.917	8.917	9.083	8.917	9.500	208,200	9.1482	0.00%
2021-04-15	0	1.070	1.070	1.100	1.060	1.280	2,565,000	2,934,150	1.1439	8.917	8.917	9.167	8.833	10.67	307,800	9.5327	-10.83%
2021-04-14	0	1.200	1.190	1.240	1.150	1.400	2,040,000	2,620,350	1.2845	10.00	9.917	10.33	9.583	11.67	244,800	10.704	-9.09%
2021-04-13	0	1.320	1.320	1.390	1.290	1.480	1,415,000	1,958,750	1.3843	11.00	11.00	11.58	10.75	12.33	169,800	11.536	-5.04%
2021-04-12	0	1.390	1.380	1.440	1.350	1.570	1,275,000	1,842,450	1.4451	11.58	11.50	12.00	11.25	13.08	153,000	12.042	-11.46%
2021-04-09	0	1.570	1.500	1.570	1.360	1.690	2,575,000	3,996,350	1.5520	13.08	12.50	13.08	11.33	14.08	309,000	12.933	16.30%
2021-04-08	0	1.350	1.340	1.350	1.280	1.370	1,005,000	1,326,750	1.3201	11.25	11.17	11.25	10.67	11.42	120,600	11.001	3.05%
2021-04-07	0	1.310	1.310	1.320	1.260	1.320	1,252,500	1,625,050	1.2974	10.92	10.92	11.00	10.50	11.00	150,300	10.812	4.80%
2021-04-01	0	1.250	1.220	1.250	1.150	1.280	1,155,000	1,411,050	1.2217	10.42	10.17	10.42	9.583	10.67	138,600	10.181	-2.34%
2021-03-31	0	1.280	1.270	1.280	1.260	1.300	240,000	307,600	1.2817	10.67	10.58	10.67	10.50	10.83	28,800	10.681	1.59%
2021-03-30	0	1.260	1.260	1.270	1.240	1.280	560,000	705,250	1.2594	10.50	10.50	10.58	10.33	10.67	67,200	10.495	3.28%
2021-03-29	0	1.220	1.220	1.230	1.140	1.320	28,040,000	34,170,600	1.2186	10.17	10.17	10.25	9.500	11.00	3,364,800	10.155	7.96%
2021-03-26	0	1.130	1.120	1.130	1.120	1.140	180,000	204,300	1.1350	9.417	9.333	9.417	9.333	9.500	21,600	9.4583	0.00%
2021-03-25	0	1.130	1.110	1.140	1.090	1.130	245,000	273,750	1.1173	9.417	9.250	9.500	9.083	9.417	29,400	9.3112	0.00%
2021-03-24	0	1.130	1.100	1.130	1.080	1.130	455,000	505,800	1.1116	9.417	9.167	9.417	9.000	9.417	54,600	9.2637	0.00%
2021-03-23	0	1.130	1.100	1.130	1.060	1.130	510,000	562,800	1.1035	9.417	9.167	9.417	8.833	9.417	61,200	9.1961	0.00%
2021-03-22	0	1.130	1.110	1.130	1.100	1.130	145,000	161,750	1.1155	9.417	9.250	9.417	9.167	9.417	17,400	9.2960	0.00%
2021-03-19	0	1.130	1.100	1.130	1.100	1.130	285,000	320,700	1.1253	9.417	9.167	9.417	9.167	9.417	34,200	9.3772	-0.88%
2021-03-18	0	1.140	1.120	1.140	1.100	1.150	675,000	764,750	1.1330	9.500	9.333	9.500	9.167	9.583	81,000	9.4414	0.88%
2021-03-17	0	1.130	1.080	1.130	1.020	1.130	280,000	311,100	1.1111	9.417	9.000	9.417	8.500	9.417	33,600	9.2589	0.00%
2021-03-16	0	1.130	1.120	1.130	1.100	1.140	450,000	508,200	1.1293	9.417	9.333	9.417	9.167	9.500	54,000	9.4111	-0.88%
2021-03-15	0	1.140	1.120	1.140	1.010	1.150	720,000	782,350	1.0866	9.500	9.333	9.500	8.417	9.583	86,400	9.0550	0.88%
2021-03-12	0	1.130	1.110	1.130	1.100	1.150	1,920,000	2,155,100	1.1224	9.417	9.250	9.417	9.167	9.583	230,400	9.3537	2.73%
2021-03-11	0	1.100	1.080	1.100	1.000	1.180	1,150,000	1,267,000	1.1017	9.167	9.000	9.167	8.333	9.833	138,000	9.1812	-2.65%
2021-03-10	0	1.130	1.100	1.130	0.790	1.170	7,520,000	7,933,450	1.0550	9.417	9.167	9.417	6.583	9.750	902,400	8.7915	44.87%
2021-03-09	0	0.780	0.760	0.790	0.690	0.790	1,284,200	952,598	0.7418	6.500	6.333	6.583	5.750	6.583	154,104	6.1815	5.41%
2021-03-08	0	0.740	0.720	0.740	0.710	0.880	1,950,000	1,516,100	0.7775	6.167	6.000	6.167	5.917	7.333	234,000	6.4791	-18.68%
2021-03-05	0	0.910	0.910	0.940	0.900	0.920	1,285,000	1,161,600	0.9040	7.583	7.583	7.833	7.500	7.667	154,200	7.5331	-2.15%
2021-03-04	0	0.930	0.930	0.970	0.910	0.990	320,000	297,350	0.9292	7.750	7.750	8.083	7.583	8.250	38,400	7.7435	-6.06%
2021-03-03	0	0.990	0.990	1.000	0.910	1.000	705,000	659,100	0.9349	8.250	8.250	8.333	7.583	8.333	84,600	7.7908	6.45%
2021-03-02	0	0.930	0.930	0.960	0.920	1.060	840,000	804,750	0.9580	7.750	7.750	8.000	7.667	8.833	100,800	7.9836	-7.00%
2021-03-01	0	1.000	0.990	1.010	0.990	1.100	1,205,000	1,224,200	1.0159	8.333	8.250	8.417	8.250	9.167	144,600	8.4661	0.00%
2021-02-26	0	1.000	1.000	1.010	0.910	1.150	2,740,000	2,742,500	1.0009	8.333	8.333	8.417	7.583	9.583	328,800	8.3409	0.00%
2021-02-25	0	1.000	0.990	1.030	0.930	1.460	9,180,000	10,906,650	1.1881	8.333	8.250	8.583	7.750	12.17	1,101,600	9.9007	8.70%
2021-02-24	0	0.920	0.910	0.920	0.700	0.980	2,620,000	2,365,600	0.9029	7.667	7.583	7.667	5.833	8.167	314,400	7.5242	15.00%
2021-02-23	0	0.800	0.790	0.800	0.700	1.150	5,845,900	5,105,145	0.8733	6.667	6.583	6.667	5.833	9.583	701,508	7.2774	-31.03%
2021-02-22	0	1.160	1.110	1.160	0.900	2.160	27,810,000	36,406,350	1.3091	9.667	9.250	9.667	7.500	18.00	3,337,200	10.909	190.00%
2021-02-19	1	-	-	-	-	-	0	0	-	3.333	-	-	-	-	0	-	0.00%
2021-02-18	0	0.400	0.330	0.395	0.310	0.410	1,470,000	507,700	0.3454	3.333	2.750	3.292	2.583	3.417	176,400	2.8781	31.15%
2021-02-17	0	0.305	0.305	0.310	0.290	0.305	2,080,000	619,000	0.2976	2.542	2.542	2.583	2.417	2.542	249,600	2.4800	5.17%
2021-02-16	0	0.290	0.175	0.290	0.290	0.300	205,000	61,150	0.2983	2.417	1.458	2.417	2.417	2.500	24,600	2.4858	-3.33%
2021-02-11	0	0.300	0.260	0.300	0.250	0.300	2,290,000	590,900	0.2580	2.500	2.167	2.500	2.083	2.500	274,800	2.1503	20.00%
2021-02-10	0	0.250	0.250	0.270	0.208	0.295	625,000	166,085	0.2657	2.083	2.083	2.250	1.733	2.458	75,000	2.2145	13.64%
2021-02-09	0	0.220	0.220	0.240	0.190	0.220	1,030,000	210,045	0.2039	1.833	1.833	2.000	1.583	1.833	123,600	1.6994	15.79%
2021-02-08	0	0.190	0.190	0.213	0.190	0.190	5,000	950	0.1900	1.583	1.583	1.775	1.583	1.583	600	1.5833	-5.00%
2021-02-05	0	0.200	0.194	0.205	0.200	0.214	50,000	10,560	0.2112	1.667	1.617	1.708	1.667	1.783	6,000	1.7600	-6.54%
2021-02-04	0	0.214	0.200	0.213	0.152	0.215	150,000	28,440	0.1896	1.783	1.667	1.775	1.267	1.792	18,000	1.5800	9.74%
2021-02-03	0	0.195	0.168	0.203	-	-	0	0	-	1.625	1.400	1.692	-	-	0	-	0.00%
2021-02-02	0	0.195	0.168	0.215	-	-	0	0	-	1.625	1.400	1.792	-	-	0	-	0.00%
2021-02-01	0	0.195	0.168	0.218	-	-	0	0	-	1.625	1.400	1.817	-	-	0	-	0.00%
2021-01-29	0	0.195	0.161	0.200	0.194	0.195	15,000	2,920	0.1947	1.625	1.342	1.667	1.617	1.625	1,800	1.6222	4.28%
2021-01-28	0	0.187	0.185	0.200	-	-	0	0	-	1.558	1.542	1.667	-	-	0	-	0.00%
2021-01-27	0	0.187	0.187	0.205	0.186	0.186	55,000	10,230	0.1860	1.558	1.558	1.708	1.550	1.550	6,600	1.5500	0.54%
2021-01-26	0	0.186	0.186	0.195	0.183	0.186	60,000	11,070	0.1845	1.550	1.550	1.625	1.525	1.550	7,200	1.5375	-7.00%
2021-01-25	0	0.200	0.172	0.200	-	-	0	0	-	1.667	1.433	1.667	-	-	0	-	0.00%
2021-01-22	0	0.200	0.172	0.220	-	-	0	0	-	1.667	1.433	1.833	-	-	0	-	0.00%
2021-01-21	0	0.200	0.183	0.200	-	-	0	0	-	1.667	1.525	1.667	-	-	0	-	0.00%
2021-01-20	0	0.200	0.189	0.216	-	-	0	0	-	1.667	1.575	1.800	-	-	0	-	0.00%
2021-01-19	0	0.200	0.200	0.219	0.200	0.200	20,000	4,000	0.2000	1.667	1.667	1.825	1.667	1.667	2,400	1.6667	0.00%
2021-01-18	0	0.200	0.190	0.220	0.200	0.200	300,000	60,000	0.2000	1.667	1.583	1.833	1.667	1.667	36,000	1.6667	-4.76%
2021-01-15	0	0.210	0.200	0.220	-	-	0	0	-	1.750	1.667	1.833	-	-	0	-	0.00%
2021-01-14	0	0.210	0.200	0.210	-	-	0	0	-	1.750	1.667	1.750	-	-	0	-	0.00%
2021-01-13	0	0.210	0.200	0.220	-	-	0	0	-	1.750	1.667	1.833	-	-	0	-	0.00%
2021-01-12	0	0.210	0.200	0.220	-	-	0	0	-	1.750	1.667	1.833	-	-	0	-	0.00%
2021-01-11	0	0.210	0.200	0.220	-	-	0	0	-	1.750	1.667	1.833	-	-	0	-	0.00%
2021-01-08	0	0.210	0.200	0.210	0.208	0.210	170,000	35,690	0.2099	1.750	1.667	1.750	1.733	1.750	20,400	1.7495	5.00%
2021-01-07	0	0.200	0.200	0.208	-	-	0	0	-	1.667	1.667	1.733	-	-	0	-	0.00%
2021-01-06	0	0.200	0.200	0.208	-	-	0	0	-	1.667	1.667	1.733	-	-	0	-	0.00%
2021-01-05	0	0.200	0.200	0.208	0.200	0.200	20,000	4,000	0.2000	1.667	1.667	1.733	1.667	1.667	2,400	1.6667	-0.50%
2021-01-04	0	0.201	0.201	0.208	0.201	0.208	105,000	21,245	0.2023	1.675	1.675	1.733	1.675	1.733	12,600	1.6861	-3.37%
2020-12-31	0	0.208	0.200	0.208	-	-	0	0	-	1.733	1.667	1.733	-	-	0	-	-0.95%
2020-12-30	0	0.210	0.210	0.216	0.210	0.210	10,000	2,100	0.2100	1.750	1.750	1.800	1.750	1.750	1,200	1.7500	-7.08%
2020-12-29	0	0.226	0.210	0.226	-	-	0	0	-	1.883	1.750	1.883	-	-	0	-	0.00%
2020-12-28	0	0.226	0.225	0.290	0.208	0.340	1,135,000	326,390	0.2876	1.883	1.875	2.417	1.733	2.833	136,200	2.3964	13.57%
2020-12-24	0	0.199	0.180	0.205	0.199	0.199	10,000	1,990	0.1990	1.658	1.500	1.708	1.658	1.658	1,200	1.6583	4.74%
2020-12-23	0	0.190	0.185	0.205	0.190	0.190	10,000	1,900	0.1900	1.583	1.542	1.708	1.583	1.583	1,200	1.5833	-2.56%
2020-12-22	0	0.195	0.195	0.205	0.195	0.195	20,000	3,900	0.1950	1.625	1.625	1.708	1.625	1.625	2,400	1.6250	-3.94%
2020-12-21	0	0.203	-	0.205	0.203	0.203	20,000	4,060	0.2030	1.692	-	1.708	1.692	1.692	2,400	1.6917	0.00%
2020-12-18	0	0.203	0.185	0.203	-	-	0	0	-	1.692	1.542	1.692	-	-	0	-	0.00%
2020-12-17	0	0.203	0.192	0.203	-	-	0	0	-	1.692	1.600	1.692	-	-	0	-	0.00%
2020-12-16	0	0.203	0.192	0.203	-	-	0	0	-	1.692	1.600	1.692	-	-	0	-	0.00%
2020-12-15	0	0.203	0.190	0.203	0.203	0.203	5,000	1,015	0.2030	1.692	1.583	1.692	1.692	1.692	600	1.6917	0.00%
2020-12-14	0	0.203	0.185	0.203	0.205	0.205	10,000	2,050	0.2050	1.692	1.542	1.692	1.708	1.708	1,200	1.7083	0.00%
2020-12-11	0	0.203	0.200	0.203	0.202	0.208	150,000	30,850	0.2057	1.692	1.667	1.692	1.683	1.733	18,000	1.7139	1.50%
2020-12-10	0	0.200	0.200	0.203	0.200	0.200	250,000	50,000	0.2000	1.667	1.667	1.692	1.667	1.667	30,000	1.6667	0.00%
2020-12-09	0	0.200	0.191	0.200	0.185	0.300	1,950,000	465,875	0.2389	1.667	1.592	1.667	1.542	2.500	234,000	1.9909	8.11%
2020-12-08	0	0.185	0.179	0.185	0.191	0.191	52,500	9,992	0.1903	1.542	1.492	1.542	1.592	1.592	6,300	1.5860	-3.14%
2020-12-07	0	0.191	0.175	0.195	-	-	0	0	-	1.592	1.458	1.625	-	-	0	-	0.00%
2020-12-04	0	0.191	0.175	0.205	-	-	0	0	-	1.592	1.458	1.708	-	-	0	-	0.00%
2020-12-03	0	0.191	0.175	0.191	0.190	0.191	245,000	46,785	0.1910	1.592	1.458	1.592	1.583	1.592	29,400	1.5913	0.53%
2020-12-02	0	0.190	0.180	0.208	0.190	0.206	105,000	20,830	0.1984	1.583	1.500	1.733	1.583	1.717	12,600	1.6532	-7.32%
2020-12-01	0	0.205	0.205	0.208	-	-	0	0	-	1.708	1.708	1.733	-	-	0	-	0.00%
2020-11-30	0	0.205	0.205	0.208	0.205	0.205	15,000	3,075	0.2050	1.708	1.708	1.733	1.708	1.708	1,800	1.7083	-0.49%
2020-11-27	0	0.206	0.206	0.207	0.206	0.206	110,000	22,660	0.2060	1.717	1.717	1.725	1.717	1.717	13,200	1.7167	-0.96%
2020-11-26	0	0.208	0.190	0.208	-	-	0	0	-	1.733	1.583	1.733	-	-	0	-	-2.35%
2020-11-25	0	0.213	0.198	0.213	0.209	0.213	355,000	74,220	0.2091	1.775	1.650	1.775	1.742	1.775	42,600	1.7423	-2.74%
2020-11-24	0	0.219	0.190	0.219	-	-	0	0	-	1.825	1.583	1.825	-	-	0	-	0.00%
2020-11-23	0	0.219	0.195	0.219	0.219	0.219	10,000	2,190	0.2190	1.825	1.625	1.825	1.825	1.825	1,200	1.8250	0.00%
2020-11-20	0	0.219	0.190	0.219	-	-	0	0	-	1.825	1.583	1.825	-	-	0	-	0.00%
2020-11-19	0	0.219	0.195	0.219	-	-	0	0	-	1.825	1.625	1.825	-	-	0	-	0.00%
2020-11-18	0	0.219	0.190	0.219	-	-	0	0	-	1.825	1.583	1.825	-	-	0	-	0.00%
2020-11-17	0	0.219	0.190	0.219	-	-	0	0	-	1.825	1.583	1.825	-	-	0	-	0.00%
2020-11-16	0	0.219	0.195	0.219	-	-	0	0	-	1.825	1.625	1.825	-	-	0	-	0.00%
2020-11-13	0	0.219	0.195	0.219	-	-	0	0	-	1.825	1.625	1.825	-	-	0	-	0.00%
2020-11-12	0	0.219	0.195	0.219	-	-	0	0	-	1.825	1.625	1.825	-	-	0	-	0.00%
2020-11-11	0	0.219	0.195	0.219	-	-	0	0	-	1.825	1.625	1.825	-	-	0	-	0.00%
2020-11-10	0	0.219	0.205	0.220	0.219	0.220	310,000	68,145	0.2198	1.825	1.708	1.833	1.825	1.833	37,200	1.8319	-0.45%
2020-11-09	0	0.220	0.201	0.220	-	-	0	0	-	1.833	1.675	1.833	-	-	0	-	0.00%
2020-11-06	0	0.220	0.201	0.220	0.220	0.220	225,000	49,500	0.2200	1.833	1.675	1.833	1.833	1.833	27,000	1.8333	0.00%
2020-11-05	0	0.220	0.210	0.260	0.220	0.220	15,000	3,300	0.2200	1.833	1.750	2.167	1.833	1.833	1,800	1.8333	-4.35%
2020-11-04	0	0.230	0.208	0.230	-	-	0	0	-	1.917	1.733	1.917	-	-	0	-	0.00%
2020-11-03	0	0.230	0.235	0.290	0.212	0.220	50,000	10,705	0.2141	1.917	1.958	2.417	1.767	1.833	6,000	1.7842	-2.13%
2020-11-02	0	0.235	0.207	0.250	-	-	0	0	-	1.958	1.725	2.083	-	-	0	-	0.00%
2020-10-30	0	0.235	0.210	0.250	0.235	0.235	25,000	5,875	0.2350	1.958	1.750	2.083	1.958	1.958	3,000	1.9583	0.00%
2020-10-29	0	0.235	0.202	0.235	-	-	0	0	-	1.958	1.683	1.958	-	-	0	-	0.00%
2020-10-28	0	0.235	0.206	0.250	-	-	0	0	-	1.958	1.717	2.083	-	-	0	-	0.00%
2020-10-27	0	0.235	0.202	0.250	-	-	0	0	-	1.958	1.683	2.083	-	-	0	-	0.00%
2020-10-23	0	0.235	0.205	0.235	-	-	0	0	-	1.958	1.708	1.958	-	-	0	-	0.00%
2020-10-22	0	0.235	0.210	0.235	-	-	0	0	-	1.958	1.750	1.958	-	-	0	-	0.00%
2020-10-21	0	0.235	0.235	0.250	-	-	0	0	-	1.958	1.958	2.083	-	-	0	-	3.07%
2020-10-20	0	0.228	0.210	0.250	-	-	0	0	-	1.900	1.750	2.083	-	-	0	-	0.00%
2020-10-19	0	0.228	0.210	0.260	0.228	0.228	5,000	1,140	0.2280	1.900	1.750	2.167	1.900	1.900	600	1.9000	-13.96%
2020-10-16	0	0.265	0.212	0.265	-	-	0	0	-	2.208	1.767	2.208	-	-	0	-	0.00%
2020-10-15	0	0.265	0.214	0.265	-	-	0	0	-	2.208	1.783	2.208	-	-	0	-	0.00%
2020-10-14	0	0.265	0.220	0.265	-	-	0	0	-	2.208	1.833	2.208	-	-	0	-	0.00%
2020-10-12	0	0.265	0.221	0.265	0.275	0.275	20,000	5,500	0.2750	2.208	1.842	2.208	2.292	2.292	2,400	2.2917	-3.64%
2020-10-09	0	0.275	0.215	0.275	-	-	0	0	-	2.292	1.792	2.292	-	-	0	-	0.00%
2020-10-08	0	0.275	0.217	0.275	-	-	0	0	-	2.292	1.808	2.292	-	-	0	-	-3.51%
2020-10-07	0	0.285	0.220	0.285	-	-	0	0	-	2.375	1.833	2.375	-	-	0	-	-1.72%
2020-10-06	0	0.290	0.230	0.290	0.315	0.315	15,000	4,725	0.3150	2.417	1.917	2.417	2.625	2.625	1,800	2.6250	7.41%
2020-10-05	0	0.270	0.240	0.295	0.270	0.270	10,000	2,700	0.2700	2.250	2.000	2.458	2.250	2.250	1,200	2.2500	16.88%
2020-09-30	0	0.231	0.230	0.275	0.215	0.350	950,000	252,290	0.2656	1.925	1.917	2.292	1.792	2.917	114,000	2.2131	7.44%
2020-09-29	0	0.215	0.208	0.212	0.215	0.227	525,000	115,310	0.2196	1.792	1.733	1.767	1.792	1.892	63,000	1.8303	7.50%
2020-09-28	0	0.200	0.190	0.210	0.200	0.210	70,000	14,380	0.2054	1.667	1.583	1.750	1.667	1.750	8,400	1.7119	-3.85%
2020-09-25	0	0.208	0.208	0.220	-	-	0	0	-	1.733	1.733	1.833	-	-	0	-	0.00%
2020-09-24	0	0.208	0.208	0.209	0.207	0.209	335,000	69,680	0.2080	1.733	1.733	1.742	1.725	1.742	40,200	1.7333	-20.00%
2020-09-23	0	0.260	0.203	0.290	-	-	0	0	-	2.167	1.692	2.417	-	-	0	-	0.00%
2020-09-22	0	0.260	0.203	0.260	-	-	0	0	-	2.167	1.692	2.167	-	-	0	-	0.00%
2020-09-21	0	0.260	0.203	0.260	-	-	0	0	-	2.167	1.692	2.167	-	-	0	-	0.00%
2020-09-18	0	0.260	0.200	0.260	0.260	0.260	30,000	7,800	0.2600	2.167	1.667	2.167	2.167	2.167	3,600	2.1667	0.00%
2020-09-17	0	0.260	0.260	0.265	0.260	0.290	145,000	38,625	0.2664	2.167	2.167	2.208	2.167	2.417	17,400	2.2198	10.64%
2020-09-16	0	0.235	0.235	0.265	0.201	0.290	115,000	28,035	0.2438	1.958	1.958	2.208	1.675	2.417	13,800	2.0315	2.17%
2020-09-15	0	0.230	0.223	0.240	0.220	0.230	25,000	5,700	0.2280	1.917	1.858	2.000	1.833	1.917	3,000	1.9000	15.00%
2020-09-14	0	0.200	0.200	0.230	0.200	0.220	585,000	118,815	0.2031	1.667	1.667	1.917	1.667	1.833	70,200	1.6925	-2.44%
2020-09-11	0	0.205	0.205	0.240	-	-	0	0	-	1.708	1.708	2.000	-	-	0	-	2.50%
2020-09-10	0	0.200	0.190	0.260	0.200	0.237	150,000	33,970	0.2265	1.667	1.583	2.167	1.667	1.975	18,000	1.8872	-15.25%
2020-09-09	0	0.236	0.220	0.295	0.236	0.236	10,000	2,360	0.2360	1.967	1.833	2.458	1.967	1.967	1,200	1.9667	-21.33%
2020-09-08	0	0.300	-	0.300	-	-	0	0	-	2.500	-	2.500	-	-	0	-	-3.23%
2020-09-07	0	0.310	0.244	0.330	-	-	0	0	-	2.583	2.033	2.750	-	-	0	-	0.00%
2020-09-04	0	0.310	0.231	0.345	-	-	0	0	-	2.583	1.925	2.875	-	-	0	-	0.00%
2020-09-03	0	0.310	0.231	0.345	-	-	0	0	-	2.583	1.925	2.875	-	-	0	-	0.00%
2020-09-02	0	0.310	0.244	0.350	-	-	0	0	-	2.583	2.033	2.917	-	-	0	-	0.00%
2020-09-01	0	0.310	0.244	0.350	-	-	0	0	-	2.583	2.033	2.917	-	-	0	-	0.00%
2020-08-31	0	0.310	0.310	0.355	0.310	0.310	20,000	6,200	0.3100	2.583	2.583	2.958	2.583	2.583	2,400	2.5833	-6.06%
2020-08-28	0	0.330	0.270	0.355	-	-	0	0	-	2.750	2.250	2.958	-	-	0	-	0.00%
2020-08-27	0	0.330	0.270	0.330	-	-	0	0	-	2.750	2.250	2.750	-	-	0	-	-5.71%
2020-08-26	0	0.350	0.280	0.350	-	-	0	0	-	2.917	2.333	2.917	-	-	0	-	0.00%
2020-08-25	0	0.350	0.231	0.350	0.300	0.360	320,000	112,200	0.3506	2.917	1.925	2.917	2.500	3.000	38,400	2.9219	2.94%
2020-08-24	0	0.340	0.270	0.340	-	-	0	0	-	2.833	2.250	2.833	-	-	0	-	0.00%
2020-08-21	0	0.340	0.300	0.340	0.280	0.340	3,420,000	961,950	0.2813	2.833	2.500	2.833	2.333	2.833	410,400	2.3439	23.64%
2020-08-20	0	0.275	0.255	0.300	0.275	0.275	5,000	1,375	0.2750	2.292	2.125	2.500	2.292	2.292	600	2.2917	0.00%
2020-08-19	0	0.275	0.255	0.350	-	-	0	0	-	2.292	2.125	2.917	-	-	0	-	0.00%
2020-08-18	0	0.275	0.275	0.300	-	-	0	0	-	2.292	2.292	2.500	-	-	0	-	0.00%
2020-08-17	0	0.275	0.275	0.290	0.275	0.275	10,000	2,750	0.2750	2.292	2.292	2.417	2.292	2.292	1,200	2.2917	1.85%
2020-08-14	0	0.270	0.260	0.290	0.260	0.300	1,500,000	449,300	0.2995	2.250	2.167	2.417	2.167	2.500	180,000	2.4961	-16.92%
2020-08-13	0	0.325	0.231	0.325	-	-	0	0	-	2.708	1.925	2.708	-	-	0	-	-7.14%
2020-08-12	0	0.350	0.280	0.350	0.350	0.350	10,000	3,500	0.3500	2.917	2.333	2.917	2.917	2.917	1,200	2.9167	0.00%
2020-08-11	0	0.350	0.250	0.350	-	-	0	0	-	2.917	2.083	2.917	-	-	0	-	0.00%
2020-08-10	0	0.350	0.250	0.350	0.360	0.380	90,000	33,000	0.3667	2.917	2.083	2.917	3.000	3.167	10,800	3.0556	-2.78%
2020-08-07	0	0.360	0.260	0.360	0.260	0.360	35,000	9,600	0.2743	3.000	2.167	3.000	2.167	3.000	4,200	2.2857	56.52%
2020-08-06	0	0.230	0.218	0.250	-	-	0	0	-	1.917	1.817	2.083	-	-	0	-	0.00%
2020-08-05	0	0.230	0.230	0.250	-	-	0	0	-	1.917	1.917	2.083	-	-	0	-	4.55%
2020-08-04	0	0.220	0.220	0.250	-	-	0	0	-	1.833	1.833	2.083	-	-	0	-	0.00%
2020-08-03	0	0.220	0.220	0.250	-	-	0	0	-	1.833	1.833	2.083	-	-	0	-	0.92%
2020-07-31	0	0.218	0.218	0.250	-	-	0	0	-	1.817	1.817	2.083	-	-	0	-	0.00%
2020-07-30	0	0.218	0.215	0.250	0.218	0.218	100,000	21,800	0.2180	1.817	1.792	2.083	1.817	1.817	12,000	1.8167	0.00%
2020-07-29	0	0.218	0.215	0.245	0.218	0.230	215,000	47,050	0.2188	1.817	1.792	2.042	1.817	1.917	25,800	1.8236	-5.22%
2020-07-28	0	0.230	0.220	0.245	0.230	0.245	280,000	65,600	0.2343	1.917	1.833	2.042	1.917	2.042	33,600	1.9524	-6.12%
2020-07-27	0	0.245	0.230	0.245	-	-	2,500	550	0.2200	2.042	1.917	2.042	-	-	300	1.8333	0.00%
2020-07-24	0	0.245	0.230	0.300	-	-	0	0	-	2.042	1.917	2.500	-	-	0	-	0.00%
2020-07-23	0	0.245	0.230	0.300	0.245	0.245	20,000	4,900	0.2450	2.042	1.917	2.500	2.042	2.042	2,400	2.0417	0.00%
2020-07-22	0	0.245	0.232	0.300	0.240	0.245	70,000	16,900	0.2414	2.042	1.933	2.500	2.000	2.042	8,400	2.0119	-2.00%
2020-07-21	0	0.250	0.230	0.260	0.240	0.250	1,040,000	249,900	0.2403	2.083	1.917	2.167	2.000	2.083	124,800	2.0024	-10.71%
2020-07-20	0	0.280	0.220	0.280	0.280	0.280	35,000	9,800	0.2800	2.333	1.833	2.333	2.333	2.333	4,200	2.3333	0.00%
2020-07-17	0	0.280	0.220	0.280	-	-	0	0	-	2.333	1.833	2.333	-	-	0	-	0.00%
2020-07-16	0	0.280	0.220	0.310	-	-	0	0	-	2.333	1.833	2.583	-	-	0	-	0.00%
2020-07-15	0	0.280	0.220	0.310	-	-	0	0	-	2.333	1.833	2.583	-	-	0	-	0.00%
2020-07-14	0	0.280	0.220	0.310	-	-	0	0	-	2.333	1.833	2.583	-	-	0	-	0.00%
2020-07-13	0	0.280	0.250	0.315	0.230	0.280	2,125,000	496,040	0.2334	2.333	2.083	2.625	1.917	2.333	255,000	1.9453	9.80%
2020-07-10	0	0.255	0.250	0.330	0.255	0.255	2,040,000	520,200	0.2550	2.125	2.083	2.750	2.125	2.125	244,800	2.1250	-12.07%
2020-07-09	0	0.290	0.250	0.290	0.242	0.300	2,720,000	663,830	0.2441	2.417	2.083	2.417	2.017	2.500	326,400	2.0338	16.00%
2020-07-08	0	0.250	0.250	0.290	0.250	0.250	50,000	12,500	0.2500	2.083	2.083	2.417	2.083	2.083	6,000	2.0833	-13.79%
2020-07-07	0	0.290	0.230	0.290	-	-	0	0	-	2.417	1.917	2.417	-	-	0	-	-1.69%
2020-07-06	0	0.295	0.248	0.295	0.340	0.340	50,000	17,000	0.3400	2.458	2.067	2.458	2.833	2.833	6,000	2.8333	-13.24%
2020-07-03	0	0.340	0.233	0.335	0.193	0.480	3,655,000	723,200	0.1979	2.833	1.942	2.792	1.608	4.000	438,600	1.6489	80.85%
2020-07-02	0	0.188	0.189	0.210	0.186	0.188	3,100,000	576,700	0.1860	1.567	1.575	1.750	1.550	1.567	372,000	1.5503	2.73%
2020-06-30	0	0.183	0.183	0.210	0.182	0.184	970,000	177,640	0.1831	1.525	1.525	1.750	1.517	1.533	116,400	1.5261	1.67%
2020-06-29	0	0.180	0.180	0.210	-	-	0	0	-	1.500	1.500	1.750	-	-	0	-	0.00%
2020-06-26	0	0.180	0.175	0.210	0.180	0.180	20,000	3,600	0.1800	1.500	1.458	1.750	1.500	1.500	2,400	1.5000	0.00%
2020-06-24	0	0.180	0.180	0.200	0.180	0.180	5,000	900	0.1800	1.500	1.500	1.667	1.500	1.500	600	1.5000	-9.09%
2020-06-23	0	0.198	0.190	0.230	-	-	0	0	-	1.650	1.583	1.917	-	-	0	-	0.00%
2020-06-22	0	0.198	0.157	0.230	-	-	0	0	-	1.650	1.308	1.917	-	-	0	-	0.00%
2020-06-19	0	0.198	0.190	0.230	-	-	0	0	-	1.650	1.583	1.917	-	-	0	-	0.00%
2020-06-18	0	0.198	0.157	0.230	-	-	0	0	-	1.650	1.308	1.917	-	-	0	-	0.00%
2020-06-17	0	0.198	0.157	0.230	-	-	0	0	-	1.650	1.308	1.917	-	-	0	-	0.00%
2020-06-16	0	0.198	0.157	0.242	-	-	0	0	-	1.650	1.308	2.017	-	-	0	-	0.00%
2020-06-15	0	0.198	0.157	0.242	-	-	0	0	-	1.650	1.308	2.017	-	-	0	-	0.00%
2020-06-12	0	0.198	0.198	0.241	-	-	0	0	-	1.650	1.650	2.008	-	-	0	-	0.51%
2020-06-11	0	0.197	0.157	0.197	-	-	0	0	-	1.642	1.308	1.642	-	-	0	-	0.00%
2020-06-10	0	0.197	0.157	0.241	-	-	0	0	-	1.642	1.308	2.008	-	-	0	-	0.00%
2020-06-09	0	0.197	0.157	0.241	-	-	0	0	-	1.642	1.308	2.008	-	-	0	-	0.00%
2020-06-08	0	0.197	0.197	0.240	-	-	0	0	-	1.642	1.642	2.000	-	-	0	-	0.51%
2020-06-05	0	0.196	-	0.240	-	-	0	0	-	1.633	-	2.000	-	-	0	-	0.00%
2020-06-04	0	0.196	0.157	0.240	-	-	0	0	-	1.633	1.308	2.000	-	-	0	-	0.00%
2020-06-03	0	0.196	0.196	0.239	-	-	0	0	-	1.633	1.633	1.992	-	-	0	-	0.51%
2020-06-02	0	0.195	0.157	0.239	-	-	0	0	-	1.625	1.308	1.992	-	-	0	-	0.00%
2020-06-01	0	0.195	-	0.239	0.194	0.195	15,000	2,920	0.1947	1.625	-	1.992	1.617	1.625	1,800	1.6222	-1.52%
2020-05-29	0	0.198	0.159	0.239	-	-	0	0	-	1.650	1.325	1.992	-	-	0	-	0.00%
2020-05-28	0	0.198	0.159	0.239	-	-	0	0	-	1.650	1.325	1.992	-	-	0	-	0.00%
2020-05-27	0	0.198	0.159	0.239	-	-	0	0	-	1.650	1.325	1.992	-	-	0	-	0.00%
2020-05-26	0	0.198	0.175	0.239	-	-	0	0	-	1.650	1.458	1.992	-	-	0	-	0.00%
2020-05-25	0	0.198	0.190	0.239	0.190	0.198	1,725,000	327,790	0.1900	1.650	1.583	1.992	1.583	1.650	207,000	1.5835	0.00%
2020-05-22	0	0.198	0.159	0.239	-	-	0	0	-	1.650	1.325	1.992	-	-	0	-	0.00%
2020-05-21	0	0.198	0.193	0.239	-	-	0	0	-	1.650	1.608	1.992	-	-	0	-	0.00%
2020-05-20	0	0.198	0.198	0.235	0.194	0.195	1,560,000	303,840	0.1948	1.650	1.650	1.958	1.617	1.625	187,200	1.6231	1.54%
2020-05-19	0	0.195	0.195	0.229	0.195	0.195	1,000,000	195,000	0.1950	1.625	1.625	1.908	1.625	1.625	120,000	1.6250	2.63%
2020-05-18	0	0.190	0.190	0.223	-	-	0	0	-	1.583	1.583	1.858	-	-	0	-	2.70%
2020-05-15	0	0.185	0.185	0.223	-	-	0	0	-	1.542	1.542	1.858	-	-	0	-	0.00%
2020-05-14	0	0.185	0.185	0.223	-	-	0	0	-	1.542	1.542	1.858	-	-	0	-	0.00%
2020-05-13	0	0.185	0.185	0.223	-	-	0	0	-	1.542	1.542	1.858	-	-	0	-	0.00%
2020-05-12	0	0.185	0.185	0.223	-	-	0	0	-	1.542	1.542	1.858	-	-	0	-	0.00%
2020-05-11	0	0.185	0.185	0.223	-	-	0	0	-	1.542	1.542	1.858	-	-	0	-	0.00%
2020-05-08	0	0.185	0.185	0.222	0.185	0.185	650,000	120,250	0.1850	1.542	1.542	1.850	1.542	1.542	78,000	1.5417	0.54%
2020-05-07	0	0.184	0.184	0.221	-	-	0	0	-	1.533	1.533	1.842	-	-	0	-	0.55%
2020-05-06	0	0.183	0.183	0.221	0.183	0.185	500,000	92,100	0.1842	1.525	1.525	1.842	1.525	1.542	60,000	1.5350	-1.08%
2020-05-05	0	0.185	0.185	0.221	0.185	0.185	520,000	96,200	0.1850	1.542	1.542	1.842	1.542	1.542	62,400	1.5417	0.00%
2020-05-04	0	0.185	0.185	0.221	0.185	0.189	670,000	124,950	0.1865	1.542	1.542	1.842	1.542	1.575	80,400	1.5541	-2.12%
2020-04-29	0	0.189	0.189	0.221	0.189	0.189	100,000	18,900	0.1890	1.575	1.575	1.842	1.575	1.575	12,000	1.5750	-1.05%
2020-04-28	0	0.191	0.191	0.219	0.190	0.192	600,000	114,515	0.1909	1.592	1.592	1.825	1.583	1.600	72,000	1.5905	1.06%
2020-04-27	0	0.189	0.189	0.217	0.188	0.191	200,000	37,960	0.1898	1.575	1.575	1.808	1.567	1.592	24,000	1.5817	1.07%
2020-04-24	0	0.187	0.187	0.217	-	-	0	0	-	1.558	1.558	1.808	-	-	0	-	0.00%
2020-04-23	0	0.187	0.187	0.217	0.187	0.190	1,260,000	237,720	0.1887	1.558	1.558	1.808	1.558	1.583	151,200	1.5722	-6.50%
2020-04-22	0	0.200	0.200	0.217	-	-	0	0	-	1.667	1.667	1.808	-	-	0	-	0.00%
2020-04-21	0	0.200	0.192	0.217	-	-	0	0	-	1.667	1.600	1.808	-	-	0	-	0.00%
2020-04-20	0	0.200	0.190	0.217	-	-	0	0	-	1.667	1.583	1.808	-	-	0	-	0.00%
2020-04-17	0	0.200	0.190	0.217	0.200	0.200	5,000	1,000	0.2000	1.667	1.583	1.808	1.667	1.667	600	1.6667	0.00%
2020-04-16	0	0.200	0.200	0.217	0.200	0.200	5,000	1,000	0.2000	1.667	1.667	1.808	1.667	1.667	600	1.6667	0.00%
2020-04-15	0	0.200	0.194	0.210	0.200	0.200	10,000	2,000	0.2000	1.667	1.617	1.750	1.667	1.667	1,200	1.6667	1.01%
2020-04-14	0	0.198	0.192	0.215	-	-	0	0	-	1.650	1.600	1.792	-	-	0	-	0.00%
2020-04-09	0	0.198	0.198	0.270	0.198	0.198	30,000	5,940	0.1980	1.650	1.650	2.250	1.650	1.650	3,600	1.6500	-10.81%
2020-04-08	0	0.222	0.222	0.270	-	-	0	0	-	1.850	1.850	2.250	-	-	0	-	0.00%
2020-04-07	0	0.222	0.220	0.305	0.218	0.350	4,610,000	1,019,090	0.2211	1.850	1.833	2.542	1.817	2.917	553,200	1.8422	-9.39%
2020-04-06	0	0.245	0.198	-	0.205	0.260	3,035,000	632,605	0.2084	2.042	1.650	-	1.708	2.167	364,200	1.7370	6.52%
2020-04-03	0	0.230	0.230	0.246	0.195	0.238	1,575,000	311,490	0.1978	1.917	1.917	2.050	1.625	1.983	189,000	1.6481	6.98%
2020-04-02	0	0.215	0.215	0.238	-	-	0	0	-	1.792	1.792	1.983	-	-	0	-	0.00%
2020-04-01	0	0.215	0.210	0.238	-	-	0	0	-	1.792	1.750	1.983	-	-	0	-	0.00%
2020-03-31	0	0.215	0.215	0.238	0.215	0.215	20,000	4,300	0.2150	1.792	1.792	1.983	1.792	1.792	2,400	1.7917	0.00%
2020-03-30	0	0.215	0.215	0.238	-	-	0	0	-	1.792	1.792	1.983	-	-	0	-	2.38%
2020-03-27	0	0.210	0.210	0.238	-	-	0	0	-	1.750	1.750	1.983	-	-	0	-	0.00%
2020-03-26	0	0.210	0.210	0.238	-	-	0	0	-	1.750	1.750	1.983	-	-	0	-	0.00%
2020-03-25	0	0.210	0.210	0.235	-	-	0	0	-	1.750	1.750	1.958	-	-	0	-	0.00%
2020-03-24	0	0.210	0.210	0.240	-	-	0	0	-	1.750	1.750	2.000	-	-	0	-	0.00%
2020-03-23	0	0.210	0.139	0.239	-	-	0	0	-	1.750	1.158	1.992	-	-	0	-	0.00%
2020-03-20	0	0.210	0.210	0.237	0.183	0.210	10,000	1,965	0.1965	1.750	1.750	1.975	1.525	1.750	1,200	1.6375	-12.50%
2020-03-19	0	0.240	0.199	0.270	0.240	0.240	75,000	18,000	0.2400	2.000	1.658	2.250	2.000	2.000	9,000	2.0000	-4.00%
2020-03-18	0	0.250	0.205	0.250	-	-	0	0	-	2.083	1.708	2.083	-	-	0	-	-3.85%
2020-03-17	0	0.260	-	0.315	0.255	0.260	90,000	23,350	0.2594	2.167	-	2.625	2.125	2.167	10,800	2.1620	0.00%
2020-03-16	0	0.260	0.240	0.315	-	-	0	0	-	2.167	2.000	2.625	-	-	0	-	0.00%
2020-03-13	0	0.260	0.260	0.315	0.260	0.260	200,000	52,000	0.2600	2.167	2.167	2.625	2.167	2.167	24,000	2.1667	-1.89%
2020-03-12	0	0.265	0.265	0.315	0.260	0.260	50,000	13,000	0.2600	2.208	2.208	2.625	2.167	2.167	6,000	2.1667	-7.02%
2020-03-11	0	0.285	-	0.315	-	-	0	0	-	2.375	-	2.625	-	-	0	-	0.00%
2020-03-10	0	0.285	-	0.315	-	-	0	0	-	2.375	-	2.625	-	-	0	-	0.00%
2020-03-09	0	0.285	0.250	0.315	-	-	0	0	-	2.375	2.083	2.625	-	-	0	-	0.00%
2020-03-06	0	0.285	0.255	0.315	0.285	0.285	5,000	1,425	0.2850	2.375	2.125	2.625	2.375	2.375	600	2.3750	-9.52%
2020-03-05	0	0.315	0.243	0.315	-	-	0	0	-	2.625	2.025	2.625	-	-	0	-	0.00%
2020-03-04	0	0.315	0.243	0.330	-	-	0	0	-	2.625	2.025	2.750	-	-	0	-	0.00%
2020-03-03	0	0.315	0.243	0.330	-	-	0	0	-	2.625	2.025	2.750	-	-	0	-	0.00%
2020-03-02	0	0.315	0.260	0.330	-	-	0	0	-	2.625	2.167	2.750	-	-	0	-	0.00%
2020-02-28	0	0.315	0.255	0.330	-	-	0	0	-	2.625	2.125	2.750	-	-	0	-	0.00%
2020-02-27	0	0.315	0.255	0.330	-	-	0	0	-	2.625	2.125	2.750	-	-	0	-	0.00%
2020-02-26	0	0.315	0.255	0.330	-	-	0	0	-	2.625	2.125	2.750	-	-	0	-	0.00%
2020-02-25	0	0.315	0.290	0.335	-	-	0	0	-	2.625	2.417	2.792	-	-	0	-	0.00%
2020-02-24	0	0.315	0.290	0.335	-	-	0	0	-	2.625	2.417	2.792	-	-	0	-	0.00%
2020-02-21	0	0.315	0.315	0.345	-	-	0	0	-	2.625	2.625	2.875	-	-	0	-	0.00%
2020-02-20	0	0.315	0.315	0.320	0.315	0.315	5,000	1,575	0.3150	2.625	2.625	2.667	2.625	2.625	600	2.6250	5.00%
2020-02-19	0	0.300	0.300	0.320	-	-	0	0	-	2.500	2.500	2.667	-	-	0	-	5.26%
2020-02-18	0	0.285	0.285	0.320	-	-	0	0	-	2.375	2.375	2.667	-	-	0	-	0.00%
2020-02-17	0	0.285	0.285	0.320	-	-	0	0	-	2.375	2.375	2.667	-	-	0	-	0.00%
2020-02-14	0	0.285	0.285	0.320	-	-	0	0	-	2.375	2.375	2.667	-	-	0	-	0.00%
2020-02-13	0	0.285	0.280	0.315	-	-	0	0	-	2.375	2.333	2.625	-	-	0	-	1.79%
2020-02-12	0	0.280	0.280	0.315	-	-	0	0	-	2.333	2.333	2.625	-	-	0	-	0.00%
2020-02-11	0	0.280	0.280	0.320	-	-	0	0	-	2.333	2.333	2.667	-	-	0	-	1.82%
2020-02-10	0	0.275	0.275	0.320	-	-	0	0	-	2.292	2.292	2.667	-	-	0	-	0.00%
2020-02-07	0	0.275	0.275	0.320	-	-	0	0	-	2.292	2.292	2.667	-	-	0	-	1.85%
2020-02-06	0	0.270	0.270	0.320	-	-	0	0	-	2.250	2.250	2.667	-	-	0	-	0.00%
2020-02-05	0	0.270	0.250	0.320	-	-	0	0	-	2.250	2.083	2.667	-	-	0	-	0.00%
2020-02-04	0	0.270	0.250	0.320	-	-	0	0	-	2.250	2.083	2.667	-	-	0	-	0.00%
2020-02-03	0	0.270	0.250	0.320	-	-	0	0	-	2.250	2.083	2.667	-	-	0	-	0.00%
2020-01-31	0	0.270	0.270	0.320	-	-	0	0	-	2.250	2.250	2.667	-	-	0	-	0.00%
2020-01-30	0	0.270	0.265	0.330	-	-	0	0	-	2.250	2.208	2.750	-	-	0	-	0.00%
2020-01-29	0	0.270	0.265	0.330	0.270	0.270	50,000	13,500	0.2700	2.250	2.208	2.750	2.250	2.250	6,000	2.2500	-5.26%
2020-01-24	0	0.285	0.260	0.320	-	-	0	0	-	2.375	2.167	2.667	-	-	0	-	0.00%
2020-01-23	0	0.285	0.275	0.320	-	-	0	0	-	2.375	2.292	2.667	-	-	0	-	0.00%
2020-01-22	0	0.285	0.280	0.315	-	-	0	0	-	2.375	2.333	2.625	-	-	0	-	0.00%
2020-01-21	0	0.285	0.285	0.330	0.280	0.295	130,000	37,650	0.2896	2.375	2.375	2.750	2.333	2.458	15,600	2.4135	-1.72%
2020-01-20	0	0.290	0.270	0.340	0.290	0.290	20,000	5,800	0.2900	2.417	2.250	2.833	2.417	2.417	2,400	2.4167	0.00%
2020-01-17	0	0.290	0.290	0.340	-	-	0	0	-	2.417	2.417	2.833	-	-	0	-	1.75%
2020-01-16	0	0.285	0.285	0.340	-	-	0	0	-	2.375	2.375	2.833	-	-	0	-	0.00%
2020-01-15	0	0.285	0.285	0.340	-	-	0	0	-	2.375	2.375	2.833	-	-	0	-	1.79%
2020-01-14	0	0.280	0.280	0.340	-	-	0	0	-	2.333	2.333	2.833	-	-	0	-	0.00%
2020-01-13	0	0.280	0.280	0.340	-	-	0	0	-	2.333	2.333	2.833	-	-	0	-	0.00%
2020-01-10	0	0.280	0.280	0.340	0.280	0.290	25,000	7,200	0.2880	2.333	2.333	2.833	2.333	2.417	3,000	2.4000	-5.08%
2020-01-09	0	0.295	0.275	0.335	-	-	0	0	-	2.458	2.292	2.792	-	-	0	-	0.00%
2020-01-08	0	0.295	0.295	0.330	-	-	0	0	-	2.458	2.458	2.750	-	-	0	-	1.72%
2020-01-07	0	0.290	0.290	0.330	-	-	0	0	-	2.417	2.417	2.750	-	-	0	-	0.00%
2020-01-06	0	0.290	0.290	0.330	-	-	0	0	-	2.417	2.417	2.750	-	-	0	-	0.00%
2020-01-03	0	0.290	0.290	0.320	-	-	0	0	-	2.417	2.417	2.667	-	-	0	-	1.75%
2020-01-02	0	0.285	0.280	0.310	-	-	0	0	-	2.375	2.333	2.583	-	-	0	-	0.00%
2019-12-31	0	0.285	0.280	0.330	-	-	0	0	-	2.375	2.333	2.750	-	-	0	-	0.00%
2019-12-30	0	0.285	0.285	0.320	0.280	0.285	147,500	41,512	0.2814	2.375	2.375	2.667	2.333	2.375	17,700	2.3453	-1.72%
2019-12-27	0	0.290	0.285	0.310	-	-	0	0	-	2.417	2.375	2.583	-	-	0	-	0.00%
2019-12-24	0	0.290	0.290	0.330	0.285	0.285	5,000	1,425	0.2850	2.417	2.417	2.750	2.375	2.375	600	2.3750	-3.33%
2019-12-23	0	0.300	0.300	0.330	-	-	0	0	-	2.500	2.500	2.750	-	-	0	-	0.00%
2019-12-20	0	0.300	0.300	0.340	0.300	0.315	50,000	15,300	0.3060	2.500	2.500	2.833	2.500	2.625	6,000	2.5500	-7.69%
2019-12-19	0	0.325	0.325	0.400	0.315	0.450	125,000	41,575	0.3326	2.708	2.708	3.333	2.625	3.750	15,000	2.7717	-17.72%
2019-12-18	0	0.395	0.300	0.390	0.280	0.395	65,000	19,400	0.2985	3.292	2.500	3.250	2.333	3.292	7,800	2.4872	17.91%
2019-12-17	0	0.335	0.300	0.400	0.300	0.460	265,000	88,425	0.3337	2.792	2.500	3.333	2.500	3.833	31,800	2.7807	-12.99%
2019-12-16	0	0.385	0.290	0.385	0.275	0.390	40,000	12,400	0.3100	3.208	2.417	3.208	2.292	3.250	4,800	2.5833	16.67%
2019-12-13	0	0.330	0.280	0.350	-	-	0	0	-	2.750	2.333	2.917	-	-	0	-	0.00%
2019-12-12	0	0.330	0.285	0.330	0.330	0.340	30,000	10,100	0.3367	2.750	2.375	2.750	2.750	2.833	3,600	2.8056	11.86%
2019-12-11	0	0.295	0.285	0.345	0.295	0.295	3,000,000	885,000	0.2950	2.458	2.375	2.875	2.458	2.458	360,000	2.4583	0.00%
2019-12-10	0	0.295	0.285	0.345	0.295	0.295	2,500,000	737,500	0.2950	2.458	2.375	2.875	2.458	2.458	300,000	2.4583	1.72%
2019-12-09	0	0.290	0.285	0.350	0.290	0.290	2,680,000	777,200	0.2900	2.417	2.375	2.917	2.417	2.417	321,600	2.4167	-1.69%
2019-12-06	0	0.295	0.295	0.345	0.295	0.300	2,020,000	605,900	0.3000	2.458	2.458	2.875	2.458	2.500	242,400	2.4996	1.72%
2019-12-05	0	0.290	0.290	0.350	-	-	0	0	-	2.417	2.417	2.917	-	-	0	-	0.00%
2019-12-04	0	0.290	0.290	0.340	-	-	0	0	-	2.417	2.417	2.833	-	-	0	-	3.57%
2019-12-03	0	0.280	0.270	0.345	0.280	0.290	85,000	24,050	0.2829	2.333	2.250	2.875	2.333	2.417	10,200	2.3578	-1.75%
2019-12-02	0	0.285	0.280	0.345	-	-	0	0	-	2.375	2.333	2.875	-	-	0	-	0.00%
2019-11-29	0	0.285	0.280	0.345	-	-	0	0	-	2.375	2.333	2.875	-	-	0	-	0.00%
2019-11-28	0	0.285	0.270	0.345	-	-	0	0	-	2.375	2.250	2.875	-	-	0	-	0.00%
2019-11-27	0	0.285	0.275	0.355	0.285	0.285	50,000	14,250	0.2850	2.375	2.292	2.958	2.375	2.375	6,000	2.3750	-1.72%
2019-11-26	0	0.290	0.285	0.355	-	-	0	0	-	2.417	2.375	2.958	-	-	0	-	0.00%
2019-11-25	0	0.290	0.270	0.360	0.290	0.290	60,000	17,400	0.2900	2.417	2.250	3.000	2.417	2.417	7,200	2.4167	-1.69%
2019-11-22	0	0.295	0.280	0.355	0.295	0.295	35,000	10,325	0.2950	2.458	2.333	2.958	2.458	2.458	4,200	2.4583	0.00%
2019-11-21	0	0.295	0.280	0.355	-	-	0	0	-	2.458	2.333	2.958	-	-	0	-	0.00%
2019-11-20	0	0.295	0.280	0.360	-	-	0	0	-	2.458	2.333	3.000	-	-	0	-	0.00%
2019-11-19	0	0.295	0.280	0.360	-	-	0	0	-	2.458	2.333	3.000	-	-	0	-	0.00%
2019-11-18	0	0.295	0.285	0.360	-	-	0	0	-	2.458	2.375	3.000	-	-	0	-	0.00%
2019-11-15	0	0.295	0.280	0.360	-	-	0	0	-	2.458	2.333	3.000	-	-	0	-	0.00%
2019-11-14	0	0.295	0.295	0.360	-	-	0	0	-	2.458	2.458	3.000	-	-	0	-	0.00%
2019-11-13	0	0.295	0.290	0.360	-	-	0	0	-	2.458	2.417	3.000	-	-	0	-	0.00%
2019-11-12	0	0.295	0.290	0.355	-	-	0	0	-	2.458	2.417	2.958	-	-	0	-	0.00%
2019-11-11	0	0.295	0.280	0.360	-	-	0	0	-	2.458	2.333	3.000	-	-	0	-	0.00%
2019-11-08	0	0.295	0.275	0.360	-	-	0	0	-	2.458	2.292	3.000	-	-	0	-	0.00%
2019-11-07	0	0.295	0.280	0.360	-	-	0	0	-	2.458	2.333	3.000	-	-	0	-	0.00%
2019-11-06	0	0.295	0.285	0.330	-	-	0	0	-	2.458	2.375	2.750	-	-	0	-	0.00%
2019-11-05	0	0.295	0.275	0.355	-	-	0	0	-	2.458	2.292	2.958	-	-	0	-	0.00%
2019-11-04	0	0.295	0.280	0.355	-	-	0	0	-	2.458	2.333	2.958	-	-	0	-	0.00%
2019-11-01	0	0.295	0.290	0.350	0.295	0.295	45,000	13,275	0.2950	2.458	2.417	2.917	2.458	2.458	5,400	2.4583	1.72%
2019-10-31	0	0.290	0.290	0.350	-	-	0	0	-	2.417	2.417	2.917	-	-	0	-	0.00%
2019-10-30	0	0.290	0.290	0.350	-	-	0	0	-	2.417	2.417	2.917	-	-	0	-	0.00%
2019-10-29	0	0.290	0.290	0.350	-	-	0	0	-	2.417	2.417	2.917	-	-	0	-	0.00%
2019-10-28	0	0.290	0.290	0.350	-	-	0	0	-	2.417	2.417	2.917	-	-	0	-	0.00%
2019-10-25	0	0.290	0.275	0.345	-	-	0	0	-	2.417	2.292	2.875	-	-	0	-	0.00%
2019-10-24	0	0.290	0.275	0.320	0.250	0.290	590,000	161,000	0.2729	2.417	2.292	2.667	2.083	2.417	70,800	2.2740	0.00%
2019-10-23	0	0.290	0.290	0.330	0.285	0.285	20,000	5,700	0.2850	2.417	2.417	2.750	2.375	2.375	2,400	2.3750	-6.45%
2019-10-22	0	0.310	0.290	0.350	-	-	0	0	-	2.583	2.417	2.917	-	-	0	-	0.00%
2019-10-21	0	0.310	0.290	0.350	-	-	0	0	-	2.583	2.417	2.917	-	-	0	-	0.00%
2019-10-18	0	0.310	0.290	0.330	-	-	0	0	-	2.583	2.417	2.750	-	-	0	-	0.00%
2019-10-17	0	0.310	0.300	0.320	0.290	0.310	40,000	12,000	0.3000	2.583	2.500	2.667	2.417	2.583	4,800	2.5000	0.00%
2019-10-16	0	0.310	0.295	0.380	-	-	0	0	-	2.583	2.458	3.167	-	-	0	-	0.00%
2019-10-15	0	0.310	0.300	0.380	-	-	0	0	-	2.583	2.500	3.167	-	-	0	-	0.00%
2019-10-14	0	0.310	0.295	0.380	-	-	0	0	-	2.583	2.458	3.167	-	-	0	-	0.00%
2019-10-11	0	0.310	0.310	0.360	0.295	0.300	625,000	186,725	0.2988	2.583	2.583	3.000	2.458	2.500	75,000	2.4897	5.08%
2019-10-10	0	0.295	0.295	0.370	0.295	0.310	3,560,000	1,071,000	0.3008	2.458	2.458	3.083	2.458	2.583	427,200	2.5070	-6.35%
2019-10-09	0	0.315	0.310	0.395	0.315	0.315	2,330,000	733,950	0.3150	2.625	2.583	3.292	2.625	2.625	279,600	2.6250	-7.35%
2019-10-08	0	0.340	0.280	0.400	0.340	0.340	20,000	6,800	0.3400	2.833	2.333	3.333	2.833	2.833	2,400	2.8333	0.00%
2019-10-04	0	0.340	0.320	0.340	-	-	0	0	-	2.833	2.667	2.833	-	-	0	-	0.00%
2019-10-03	0	0.340	0.310	0.395	-	-	0	0	-	2.833	2.583	3.292	-	-	0	-	0.00%
2019-10-02	0	0.340	0.310	0.420	-	-	0	0	-	2.833	2.583	3.500	-	-	0	-	0.00%
2019-09-30	0	0.340	0.320	0.415	-	-	0	0	-	2.833	2.667	3.458	-	-	0	-	0.00%
2019-09-27	0	0.340	0.310	0.390	-	-	0	0	-	2.833	2.583	3.250	-	-	0	-	0.00%
2019-09-26	0	0.340	0.310	0.415	0.340	0.340	5,000	1,700	0.3400	2.833	2.583	3.458	2.833	2.833	600	2.8333	0.00%
2019-09-25	0	0.340	0.330	0.355	0.340	0.340	50,000	17,000	0.3400	2.833	2.750	2.958	2.833	2.833	6,000	2.8333	3.03%
2019-09-24	0	0.330	0.325	0.360	0.320	0.370	100,000	32,700	0.3270	2.750	2.708	3.000	2.667	3.083	12,000	2.7250	-10.81%
2019-09-23	0	0.370	0.355	0.370	0.370	0.480	755,000	311,750	0.4129	3.083	2.958	3.083	3.083	4.000	90,600	3.4409	12.12%
2019-09-20	0	0.330	0.330	0.360	0.325	0.330	20,000	6,550	0.3275	2.750	2.750	3.000	2.708	2.750	2,400	2.7292	-10.81%
2019-09-19	0	0.370	0.310	0.370	0.305	0.390	50,000	15,675	0.3135	3.083	2.583	3.083	2.542	3.250	6,000	2.6125	12.12%
2019-09-18	0	0.330	0.330	0.410	-	-	0	0	-	2.750	2.750	3.417	-	-	0	-	0.00%
2019-09-17	0	0.330	0.305	0.410	-	-	0	0	-	2.750	2.542	3.417	-	-	0	-	0.00%
2019-09-16	0	0.330	0.330	0.400	0.330	0.330	30,000	9,900	0.3300	2.750	2.750	3.333	2.750	2.750	3,600	2.7500	1.54%
2019-09-13	0	0.325	0.320	0.330	0.295	0.470	6,620,000	2,083,075	0.3147	2.708	2.667	2.750	2.458	3.917	794,400	2.6222	4.84%
2019-09-12	0	0.310	0.310	0.330	-	-	0	0	-	2.583	2.583	2.750	-	-	0	-	1.64%
2019-09-11	0	0.305	0.305	0.330	-	-	0	0	-	2.542	2.542	2.750	-	-	0	-	1.67%
2019-09-10	0	0.300	0.300	0.320	-	-	0	0	-	2.500	2.500	2.667	-	-	0	-	1.69%
2019-09-09	0	0.295	0.295	0.320	0.295	0.295	50,000	14,750	0.2950	2.458	2.458	2.667	2.458	2.458	6,000	2.4583	0.00%
2019-09-06	0	0.295	0.295	0.310	0.295	0.325	4,460,000	1,322,500	0.2965	2.458	2.458	2.583	2.458	2.708	535,200	2.4710	-7.81%
2019-09-05	0	0.320	0.320	0.380	0.320	0.350	30,000	10,000	0.3333	2.667	2.667	3.167	2.667	2.917	3,600	2.7778	-7.25%
2019-09-04	0	0.345	0.345	0.400	0.340	0.340	10,000	3,400	0.3400	2.875	2.875	3.333	2.833	2.833	1,200	2.8333	1.47%
2019-09-03	0	0.340	0.340	0.355	0.340	0.340	10,000	3,400	0.3400	2.833	2.833	2.958	2.833	2.833	1,200	2.8333	0.00%
2019-09-02	0	0.340	0.320	0.355	0.320	0.340	65,874	21,262	0.3228	2.833	2.667	2.958	2.667	2.833	7,905	2.6897	6.25%
2019-08-30	0	0.320	0.320	0.355	-	-	0	0	-	2.667	2.667	2.958	-	-	0	-	1.59%
2019-08-29	0	0.315	0.315	0.365	0.310	0.320	197,500	62,662	0.3173	2.625	2.625	3.042	2.583	2.667	23,700	2.6440	1.61%
2019-08-28	0	0.310	0.310	0.360	0.295	0.305	3,905,000	1,172,650	0.3003	2.583	2.583	3.000	2.458	2.542	468,600	2.5025	3.33%
2019-08-27	0	0.300	0.295	0.350	0.295	0.300	3,470,000	1,040,700	0.2999	2.500	2.458	2.917	2.458	2.500	416,400	2.4993	3.45%
2019-08-26	0	0.290	0.275	0.350	-	-	0	0	-	2.417	2.292	2.917	-	-	0	-	0.00%
2019-08-23	0	0.290	0.290	0.350	-	-	0	0	-	2.417	2.417	2.917	-	-	0	-	0.00%
2019-08-22	0	0.290	0.290	0.370	0.290	0.290	40,000	11,600	0.2900	2.417	2.417	3.083	2.417	2.417	4,800	2.4167	0.00%
2019-08-21	0	0.290	0.290	0.480	-	-	0	0	-	2.417	2.417	4.000	-	-	0	-	0.00%
2019-08-20	0	0.290	0.290	0.480	-	-	0	0	-	2.417	2.417	4.000	-	-	0	-	0.00%
2019-08-19	0	0.290	0.280	0.480	-	-	0	0	-	2.417	2.333	4.000	-	-	0	-	0.00%
2019-08-16	0	0.290	0.285	0.480	-	-	0	0	-	2.417	2.375	4.000	-	-	0	-	0.00%
2019-08-15	0	0.290	0.290	0.480	-	-	0	0	-	2.417	2.417	4.000	-	-	0	-	0.00%
2019-08-14	0	0.290	0.290	0.480	-	-	0	0	-	2.417	2.417	4.000	-	-	0	-	0.00%
2019-08-13	0	0.290	0.290	0.345	-	-	0	0	-	2.417	2.417	2.875	-	-	0	-	0.00%
2019-08-12	0	0.290	0.290	0.480	-	-	0	0	-	2.417	2.417	4.000	-	-	0	-	0.00%
2019-08-09	0	0.290	0.275	-	0.270	0.295	910,000	263,825	0.2899	2.417	2.292	-	2.250	2.458	109,200	2.4160	0.00%
2019-08-08	0	0.290	0.290	0.345	-	-	0	0	-	2.417	2.417	2.875	-	-	0	-	0.00%
2019-08-07	0	0.290	0.290	0.400	-	-	10,000	2,850	0.2850	2.417	2.417	3.333	-	-	1,200	2.3750	0.00%
2019-08-06	0	0.290	0.290	0.355	0.285	0.285	100,000	28,500	0.2850	2.417	2.417	2.958	2.375	2.375	12,000	2.3750	-3.33%
2019-08-05	0	0.300	0.300	0.400	0.300	0.300	15,000	4,500	0.3000	2.500	2.500	3.333	2.500	2.500	1,800	2.5000	-4.76%
2019-08-02	0	0.315	0.315	0.390	0.315	0.315	50,000	15,750	0.3150	2.625	2.625	3.250	2.625	2.625	6,000	2.6250	-3.08%
2019-08-01	0	0.325	0.320	0.390	-	-	0	0	-	2.708	2.667	3.250	-	-	0	-	0.00%
2019-07-31	0	0.325	0.315	0.480	0.325	0.325	260,000	84,500	0.3250	2.708	2.625	4.000	2.708	2.708	31,200	2.7083	1.56%
2019-07-30	0	0.320	0.320	0.390	-	-	0	0	-	2.667	2.667	3.250	-	-	0	-	0.00%
2019-07-29	0	0.320	0.320	0.345	0.320	0.340	195,000	65,650	0.3367	2.667	2.667	2.875	2.667	2.833	23,400	2.8056	-3.03%
2019-07-26	0	0.330	0.330	0.345	0.330	0.330	105,000	34,650	0.3300	2.750	2.750	2.875	2.750	2.750	12,600	2.7500	1.54%
2019-07-25	0	0.325	0.325	0.480	-	-	0	0	-	2.708	2.708	4.000	-	-	0	-	0.00%
2019-07-24	0	0.325	0.325	0.475	-	-	0	0	-	2.708	2.708	3.958	-	-	0	-	1.56%
2019-07-23	0	0.320	0.320	0.435	-	-	0	0	-	2.667	2.667	3.625	-	-	0	-	0.00%
2019-07-22	0	0.320	0.270	0.435	0.315	0.320	290,000	92,350	0.3184	2.667	2.250	3.625	2.625	2.667	34,800	2.6537	0.00%
2019-07-19	0	0.320	0.320	0.660	-	-	0	0	-	2.667	2.667	5.500	-	-	0	-	0.00%
2019-07-18	0	0.320	0.320	0.485	0.320	0.355	50,000	16,925	0.3385	2.667	2.667	4.042	2.667	2.958	6,000	2.8208	-7.25%
2019-07-17	0	0.345	0.335	0.455	0.340	0.345	3,500,000	1,192,500	0.3407	2.875	2.792	3.792	2.833	2.875	420,000	2.8393	4.55%
2019-07-16	0	0.330	0.315	0.380	0.320	0.330	1,825,000	599,850	0.3287	2.750	2.625	3.167	2.667	2.750	219,000	2.7390	1.54%
2019-07-15	0	0.325	0.325	0.400	0.310	0.320	1,375,000	439,900	0.3199	2.708	2.708	3.333	2.583	2.667	165,000	2.6661	-4.41%
2019-07-12	0	0.340	0.315	0.495	0.335	0.345	115,000	38,950	0.3387	2.833	2.625	4.125	2.792	2.875	13,800	2.8225	-2.86%
2019-07-11	0	0.350	0.345	0.500	-	-	0	0	-	2.917	2.875	4.167	-	-	0	-	0.00%
2019-07-10	0	0.350	0.345	0.500	-	-	0	0	-	2.917	2.875	4.167	-	-	0	-	0.00%
2019-07-09	0	0.350	0.350	0.490	0.350	0.350	100,000	35,000	0.3500	2.917	2.917	4.083	2.917	2.917	12,000	2.9167	-2.78%
2019-07-08	0	0.360	0.360	0.410	-	-	0	0	-	3.000	3.000	3.417	-	-	0	-	0.00%
2019-07-05	0	0.360	0.360	0.500	-	-	0	0	-	3.000	3.000	4.167	-	-	0	-	0.00%
2019-07-04	0	0.360	0.360	0.500	-	-	0	0	-	3.000	3.000	4.167	-	-	0	-	0.00%
2019-07-03	0	0.360	0.360	0.500	0.360	0.360	15,000	5,400	0.3600	3.000	3.000	4.167	3.000	3.000	1,800	3.0000	0.00%
2019-07-02	0	0.360	0.350	0.420	0.350	0.400	145,000	55,300	0.3814	3.000	2.917	3.500	2.917	3.333	17,400	3.1782	2.86%
2019-06-28	0	0.350	0.345	0.550	0.350	0.350	125,000	43,750	0.3500	2.917	2.875	4.583	2.917	2.917	15,000	2.9167	0.00%
2019-06-27	0	0.350	0.345	0.550	0.350	0.350	2,775,000	971,250	0.3500	2.917	2.875	4.583	2.917	2.917	333,000	2.9167	0.00%
2019-06-26	0	0.350	0.345	0.550	-	-	0	0	-	2.917	2.875	4.583	-	-	0	-	0.00%
2019-06-25	0	0.350	0.345	0.470	-	-	0	0	-	2.917	2.875	3.917	-	-	0	-	0.00%
2019-06-24	0	0.350	0.345	0.550	-	-	0	0	-	2.917	2.875	4.583	-	-	0	-	0.00%
2019-06-21	0	0.350	0.345	0.550	-	-	0	0	-	2.917	2.875	4.583	-	-	0	-	0.00%
2019-06-20	0	0.350	0.350	0.550	0.345	0.345	20,000	6,900	0.3450	2.917	2.917	4.583	2.875	2.875	2,400	2.8750	0.00%
2019-06-19	0	0.350	0.345	0.540	-	-	0	0	-	2.917	2.875	4.500	-	-	0	-	0.00%
2019-06-18	0	0.350	0.345	0.550	-	-	0	0	-	2.917	2.875	4.583	-	-	0	-	0.00%
2019-06-17	0	0.350	0.350	-	-	-	0	0	-	2.917	2.917	-	-	-	0	-	0.00%
2019-06-14	0	0.350	0.350	0.550	0.350	0.350	20,000	7,000	0.3500	2.917	2.917	4.583	2.917	2.917	2,400	2.9167	-2.78%
2019-06-13	0	0.360	0.360	0.445	0.350	0.350	10,000	3,500	0.3500	3.000	3.000	3.708	2.917	2.917	1,200	2.9167	1.41%
2019-06-12	0	0.355	0.355	0.450	0.335	0.335	2,645,000	886,075	0.3350	2.958	2.958	3.750	2.792	2.792	317,400	2.7917	7.58%
2019-06-11	0	0.330	0.330	0.450	0.330	0.400	5,910,000	2,316,400	0.3919	2.750	2.750	3.750	2.750	3.333	709,200	3.2662	-16.46%
2019-06-10	0	0.395	0.395	0.500	0.370	0.385	3,320,000	1,256,200	0.3784	3.292	3.292	4.167	3.083	3.208	398,400	3.1531	6.76%
2019-06-06	0	0.370	0.370	0.465	-	-	0	0	-	3.083	3.083	3.875	-	-	0	-	0.00%
2019-06-05	0	0.370	0.370	0.470	-	-	0	0	-	3.083	3.083	3.917	-	-	0	-	2.78%
2019-06-04	0	0.360	0.360	0.450	0.360	0.360	150,000	54,000	0.3600	3.000	3.000	3.750	3.000	3.000	18,000	3.0000	0.00%
2019-06-03	0	0.360	0.360	0.455	0.360	0.360	10,000	3,600	0.3600	3.000	3.000	3.792	3.000	3.000	1,200	3.0000	-4.00%
2019-05-31	0	0.375	0.375	0.475	0.375	0.375	15,000	5,625	0.3750	3.125	3.125	3.958	3.125	3.125	1,800	3.1250	2.74%
2019-05-30	0	0.365	0.365	0.680	-	-	0	0	-	3.042	3.042	5.667	-	-	0	-	2.82%
2019-05-29	0	0.355	0.350	0.380	-	-	0	0	-	2.958	2.917	3.167	-	-	0	-	0.00%
2019-05-28	0	0.355	0.350	0.475	0.355	0.355	1,970,000	699,350	0.3550	2.958	2.917	3.958	2.958	2.958	236,400	2.9583	0.00%
2019-05-27	0	0.355	0.355	0.490	-	-	0	0	-	2.958	2.958	4.083	-	-	0	-	0.00%
2019-05-24	0	0.355	0.355	0.450	0.350	0.355	1,230,000	430,550	0.3500	2.958	2.958	3.750	2.917	2.958	147,600	2.9170	-7.79%
2019-05-23	0	0.385	0.385	0.490	0.380	0.425	820,000	316,075	0.3855	3.208	3.208	4.083	3.167	3.542	98,400	3.2121	5.48%
2019-05-22	0	0.365	0.365	0.680	0.360	0.360	1,060,000	381,600	0.3600	3.042	3.042	5.667	3.000	3.000	127,200	3.0000	1.39%
2019-05-21	0	0.360	0.360	0.680	-	-	0	0	-	3.000	3.000	5.667	-	-	0	-	4.35%
2019-05-20	0	0.345	0.340	0.500	0.320	0.355	845,000	298,025	0.3527	2.875	2.833	4.167	2.667	2.958	101,400	2.9391	-1.43%
2019-05-17	0	0.350	0.350	0.480	0.345	0.345	20,000	6,900	0.3450	2.917	2.917	4.000	2.875	2.875	2,400	2.8750	-2.78%
2019-05-16	0	0.360	0.360	0.455	-	-	0	0	-	3.000	3.000	3.792	-	-	0	-	2.86%
2019-05-15	0	0.350	0.345	0.400	0.345	0.350	4,025,000	1,408,700	0.3500	2.917	2.875	3.333	2.875	2.917	483,000	2.9166	2.94%
2019-05-14	0	0.340	0.340	0.395	0.330	0.340	40,000	13,500	0.3375	2.833	2.833	3.292	2.750	2.833	4,800	2.8125	-5.56%
2019-05-10	0	0.360	0.350	0.435	0.360	0.360	5,000	1,800	0.3600	3.000	2.917	3.625	3.000	3.000	600	3.0000	0.00%
2019-05-09	0	0.360	0.350	0.450	-	-	0	0	-	3.000	2.917	3.750	-	-	0	-	0.00%
2019-05-08	0	0.360	0.360	0.450	-	-	0	0	-	3.000	3.000	3.750	-	-	0	-	0.00%
2019-05-07	0	0.360	0.360	0.415	0.360	0.360	15,000	5,400	0.3600	3.000	3.000	3.458	3.000	3.000	1,800	3.0000	2.86%
2019-05-06	0	0.350	0.350	0.450	0.335	0.360	100,000	34,125	0.3413	2.917	2.917	3.750	2.792	3.000	12,000	2.8438	-4.11%
2019-05-03	0	0.365	0.365	0.395	0.355	0.365	85,000	30,925	0.3638	3.042	3.042	3.292	2.958	3.042	10,200	3.0319	-2.67%
2019-05-02	0	0.375	0.375	0.425	-	-	0	0	-	3.125	3.125	3.542	-	-	0	-	4.17%
2019-04-30	0	0.360	0.360	0.380	0.360	0.365	630,000	229,850	0.3648	3.000	3.000	3.167	3.000	3.042	75,600	3.0403	-1.37%
2019-04-29	0	0.365	0.360	0.380	0.360	0.375	205,000	75,525	0.3684	3.042	3.000	3.167	3.000	3.125	24,600	3.0701	-2.67%
2019-04-26	0	0.375	0.370	0.400	0.375	0.375	10,000	3,750	0.3750	3.125	3.083	3.333	3.125	3.125	1,200	3.1250	-1.32%
2019-04-25	0	0.380	0.380	0.395	0.375	0.395	405,000	155,900	0.3849	3.167	3.167	3.292	3.125	3.292	48,600	3.2078	7.04%
2019-04-24	0	0.355	0.355	0.380	0.355	0.425	1,617,500	637,750	0.3943	2.958	2.958	3.167	2.958	3.542	194,100	3.2857	-13.41%
2019-04-23	0	0.410	0.410	0.425	0.405	0.420	235,000	97,000	0.4128	3.417	3.417	3.542	3.375	3.500	28,200	3.4397	-4.65%
2019-04-18	0	0.430	0.415	0.435	0.415	0.460	220,000	95,175	0.4326	3.583	3.458	3.625	3.458	3.833	26,400	3.6051	-8.51%
2019-04-17	0	0.470	0.470	0.475	0.400	0.600	2,730,000	1,280,625	0.4691	3.917	3.917	3.958	3.333	5.000	327,600	3.9091	-25.40%
2019-04-16	0	0.630	0.580	0.630	0.380	0.700	805,000	425,600	0.5287	5.250	4.833	5.250	3.167	5.833	96,600	4.4058	75.00%
2019-04-15	0	0.360	0.360	0.420	-	-	0	0	-	3.000	3.000	3.500	-	-	0	-	1.41%
2019-04-12	0	0.355	0.355	0.420	0.355	0.355	2,260,000	802,300	0.3550	2.958	2.958	3.500	2.958	2.958	271,200	2.9583	4.41%
2019-04-11	0	0.340	0.340	0.420	-	-	0	0	-	2.833	2.833	3.500	-	-	0	-	1.49%
2019-04-10	0	0.335	0.330	0.400	-	-	0	0	-	2.792	2.750	3.333	-	-	0	-	0.00%
2019-04-09	0	0.335	0.320	0.450	-	-	100,000	32,500	0.3250	2.792	2.667	3.750	-	-	12,000	2.7083	0.00%
2019-04-08	0	0.335	0.320	-	-	-	0	0	-	2.792	2.667	-	-	-	0	-	0.00%
2019-04-04	0	0.335	0.335	0.490	-	-	0	0	-	2.792	2.792	4.083	-	-	0	-	1.52%
2019-04-03	0	0.330	0.330	0.490	-	-	0	0	-	2.750	2.750	4.083	-	-	0	-	0.00%
2019-04-02	0	0.330	0.330	0.460	0.325	0.325	40,000	13,000	0.3250	2.750	2.750	3.833	2.708	2.708	4,800	2.7083	1.54%
2019-04-01	0	0.325	0.325	0.460	0.320	0.325	60,000	19,300	0.3217	2.708	2.708	3.833	2.667	2.708	7,200	2.6806	0.00%
2019-03-29	0	0.325	0.325	0.465	-	-	0	0	-	2.708	2.708	3.875	-	-	0	-	0.00%
2019-03-28	0	0.325	0.325	0.465	-	-	0	0	-	2.708	2.708	3.875	-	-	0	-	0.00%
2019-03-27	0	0.325	0.325	0.465	-	-	0	0	-	2.708	2.708	3.875	-	-	0	-	0.00%
2019-03-26	0	0.325	0.325	0.465	-	-	0	0	-	2.708	2.708	3.875	-	-	0	-	0.00%
2019-03-25	0	0.325	0.325	0.490	0.325	0.325	10,000	3,250	0.3250	2.708	2.708	4.083	2.708	2.708	1,200	2.7083	-7.14%
2019-03-22	0	0.350	0.320	0.490	0.350	0.460	20,000	8,050	0.4025	2.917	2.667	4.083	2.917	3.833	2,400	3.3542	2.94%
2019-03-21	0	0.340	0.330	0.430	0.335	0.340	70,000	23,700	0.3386	2.833	2.750	3.583	2.792	2.833	8,400	2.8214	1.49%
2019-03-20	0	0.335	0.330	0.400	-	-	0	0	-	2.792	2.750	3.333	-	-	0	-	0.00%
2019-03-19	0	0.335	0.330	0.680	-	-	0	0	-	2.792	2.750	5.667	-	-	0	-	0.00%
2019-03-18	0	0.335	0.335	-	0.315	0.315	4,000,000	1,260,000	0.3150	2.792	2.792	-	2.625	2.625	480,000	2.6250	0.00%
2019-03-15	0	0.335	0.320	0.680	-	-	0	0	-	2.792	2.667	5.667	-	-	0	-	0.00%
2019-03-14	0	0.335	0.320	-	-	-	0	0	-	2.792	2.667	-	-	-	0	-	0.00%
2019-03-13	0	0.335	0.335	0.680	0.315	0.360	40,000	13,950	0.3488	2.792	2.792	5.667	2.625	3.000	4,800	2.9063	-4.29%
2019-03-12	0	0.350	0.320	0.360	-	-	0	0	-	2.917	2.667	3.000	-	-	0	-	0.00%
2019-03-11	0	0.350	0.350	0.360	0.315	0.330	70,000	22,800	0.3257	2.917	2.917	3.000	2.625	2.750	8,400	2.7143	1.45%
2019-03-08	0	0.345	0.345	0.680	0.340	0.340	10,000	3,400	0.3400	2.875	2.875	5.667	2.833	2.833	1,200	2.8333	-4.17%
2019-03-07	0	0.360	0.360	0.400	0.340	0.360	105,000	37,350	0.3557	3.000	3.000	3.333	2.833	3.000	12,600	2.9643	10.77%
2019-03-06	0	0.325	0.320	0.380	0.315	0.380	75,000	25,875	0.3450	2.708	2.667	3.167	2.625	3.167	9,000	2.8750	4.84%
2019-03-05	0	0.310	0.305	1.270	0.310	0.310	105,000	32,550	0.3100	2.583	2.542	10.58	2.583	2.583	12,600	2.5833	6.90%
2019-03-04	0	0.290	0.290	1.280	-	-	0	0	-	2.417	2.417	10.67	-	-	0	-	0.00%
2019-03-01	0	0.290	0.290	0.980	-	-	0	0	-	2.417	2.417	8.167	-	-	0	-	0.00%
2019-02-28	0	0.290	0.255	0.980	-	-	0	0	-	2.417	2.125	8.167	-	-	0	-	0.00%
2019-02-27	0	0.290	0.275	0.340	0.290	0.290	600,000	174,000	0.2900	2.417	2.292	2.833	2.417	2.417	72,000	2.4167	0.00%
2019-02-26	0	0.290	0.290	-	0.265	0.265	20,000	5,300	0.2650	2.417	2.417	-	2.208	2.208	2,400	2.2083	0.00%
2019-02-25	0	0.290	0.290	0.330	0.290	0.320	65,000	20,650	0.3177	2.417	2.417	2.750	2.417	2.667	7,800	2.6474	-12.12%
2019-02-22	0	0.330	0.305	-	0.330	0.330	165,000	54,450	0.3300	2.750	2.542	-	2.750	2.750	19,800	2.7500	0.00%
2019-02-21	0	0.330	0.330	0.380	0.290	0.290	50,000	14,500	0.2900	2.750	2.750	3.167	2.417	2.417	6,000	2.4167	3.13%
2019-02-20	0	0.320	0.300	0.320	0.305	0.330	480,000	146,675	0.3056	2.667	2.500	2.667	2.542	2.750	57,600	2.5464	10.34%
2019-02-19	0	0.290	0.290	0.360	0.280	0.285	360,000	101,975	0.2833	2.417	2.417	3.000	2.333	2.375	43,200	2.3605	-1.69%
2019-02-18	0	0.295	0.290	-	0.265	0.295	805,000	232,825	0.2892	2.458	2.417	-	2.208	2.458	96,600	2.4102	-4.84%
2019-02-15	0	0.310	0.300	0.310	0.290	0.330	495,000	150,300	0.3036	2.583	2.500	2.583	2.417	2.750	59,400	2.5303	8.77%
2019-02-14	0	0.285	0.285	-	0.275	0.290	120,000	33,825	0.2819	2.375	2.375	-	2.292	2.417	14,400	2.3490	-1.72%
2019-02-13	0	0.290	0.290	-	0.275	0.305	755,000	221,850	0.2938	2.417	2.417	-	2.292	2.542	90,600	2.4487	-3.33%
2019-02-12	0	0.300	0.300	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	3.45%
2019-02-11	0	0.290	0.290	-	-	-	0	0	-	2.417	2.417	-	-	-	0	-	1.75%
2019-02-08	0	0.285	0.285	-	0.270	0.275	45,000	12,275	0.2728	2.375	2.375	-	2.250	2.292	5,400	2.2731	0.00%
2019-02-04	0	0.285	0.285	-	-	-	0	0	-	2.375	2.375	-	-	-	0	-	5.56%
2019-02-01	0	0.270	0.270	-	0.270	0.275	115,000	31,425	0.2733	2.250	2.250	-	2.250	2.292	13,800	2.2772	-1.82%
2019-01-31	0	0.275	0.275	-	-	-	0	0	-	2.292	2.292	-	-	-	0	-	0.00%
2019-01-30	0	0.275	0.275	-	-	-	0	0	-	2.292	2.292	-	-	-	0	-	0.00%
2019-01-29	0	0.275	0.270	-	0.275	0.280	45,000	12,500	0.2778	2.292	2.250	-	2.292	2.333	5,400	2.3148	-1.79%
2019-01-28	0	0.280	0.280	-	0.280	0.300	75,000	21,725	0.2897	2.333	2.333	-	2.333	2.500	9,000	2.4139	-9.68%
2019-01-25	0	0.310	0.290	0.390	0.310	0.310	10,000	3,100	0.3100	2.583	2.417	3.250	2.583	2.583	1,200	2.5833	8.77%
2019-01-24	0	0.285	0.285	-	0.280	0.285	60,000	17,000	0.2833	2.375	2.375	-	2.333	2.375	7,200	2.3611	-5.00%
2019-01-23	0	0.300	0.290	0.400	0.300	0.300	30,000	9,000	0.3000	2.500	2.417	3.333	2.500	2.500	3,600	2.5000	-1.64%
2019-01-22	0	0.305	0.305	0.400	0.280	0.300	70,000	20,600	0.2943	2.542	2.542	3.333	2.333	2.500	8,400	2.4524	-4.69%
2019-01-21	0	0.320	0.320	0.400	-	-	0	0	-	2.667	2.667	3.333	-	-	0	-	14.29%
2019-01-18	0	0.280	0.275	0.365	0.280	0.370	265,000	77,800	0.2936	2.333	2.292	3.042	2.333	3.083	31,800	2.4465	0.00%
2019-01-17	0	0.280	0.280	-	0.280	0.295	140,000	40,550	0.2896	2.333	2.333	-	2.333	2.458	16,800	2.4137	0.00%
2019-01-16	0	0.280	0.280	-	0.260	0.275	1,425,000	391,450	0.2747	2.333	2.333	-	2.167	2.292	171,000	2.2892	1.82%
2019-01-15	0	0.275	0.275	-	-	-	0	0	-	2.292	2.292	-	-	-	0	-	0.00%
2019-01-14	0	0.275	0.275	-	0.270	0.285	105,000	29,625	0.2821	2.292	2.292	-	2.250	2.375	12,600	2.3512	-3.51%
2019-01-11	0	0.285	0.285	0.400	-	-	0	0	-	2.375	2.375	3.333	-	-	0	-	0.00%
2019-01-10	0	0.285	0.285	-	0.280	0.290	335,000	96,350	0.2876	2.375	2.375	-	2.333	2.417	40,200	2.3968	-1.72%
2019-01-09	0	0.290	0.290	0.460	0.280	0.290	120,000	34,200	0.2850	2.417	2.417	3.833	2.333	2.417	14,400	2.3750	3.57%
2019-01-08	0	0.280	0.280	0.400	0.280	0.305	265,000	77,600	0.2928	2.333	2.333	3.333	2.333	2.542	31,800	2.4403	-8.20%
2019-01-07	0	0.305	0.305	0.470	-	-	0	0	-	2.542	2.542	3.917	-	-	0	-	0.00%
2019-01-04	0	0.305	0.305	0.470	0.300	0.315	120,000	37,350	0.3113	2.542	2.542	3.917	2.500	2.625	14,400	2.5938	-6.15%
2019-01-03	0	0.325	0.325	0.470	-	-	0	0	-	2.708	2.708	3.917	-	-	0	-	3.17%
2019-01-02	0	0.315	0.315	0.490	0.315	0.355	330,000	111,075	0.3366	2.625	2.625	4.083	2.625	2.958	39,600	2.8049	-11.27%
2018-12-31	0	0.355	0.355	0.485	-	-	0	0	-	2.958	2.958	4.042	-	-	0	-	0.00%
2018-12-28	0	0.355	0.355	0.410	0.355	0.365	125,000	45,200	0.3616	2.958	2.958	3.417	2.958	3.042	15,000	3.0133	-4.05%
2018-12-27	0	0.370	0.365	0.510	0.370	0.400	95,000	36,350	0.3826	3.083	3.042	4.250	3.083	3.333	11,400	3.1886	2.78%
2018-12-24	0	0.360	0.360	-	-	-	1,365,000	491,400	0.3600	3.000	3.000	-	-	-	163,800	3.0000	0.00%
2018-12-21	0	0.360	0.360	0.480	0.360	0.380	190,000	70,825	0.3728	3.000	3.000	4.000	3.000	3.167	22,800	3.1064	-5.26%
2018-12-20	0	0.380	0.370	0.470	0.355	0.380	230,000	84,750	0.3685	3.167	3.083	3.917	2.958	3.167	27,600	3.0707	5.56%
2018-12-19	0	0.360	0.360	0.440	0.360	0.370	150,000	54,800	0.3653	3.000	3.000	3.667	3.000	3.083	18,000	3.0444	-2.70%
2018-12-18	0	0.370	0.370	0.440	0.370	0.375	100,000	37,625	0.3763	3.083	3.083	3.667	3.083	3.125	12,000	3.1354	-2.63%
2018-12-17	0	0.380	0.380	0.495	0.380	0.380	110,000	41,800	0.3800	3.167	3.167	4.125	3.167	3.167	13,200	3.1667	-1.30%
2018-12-14	0	0.385	0.385	0.500	0.385	0.385	200,000	77,000	0.3850	3.208	3.208	4.167	3.208	3.208	24,000	3.2083	0.00%
2018-12-13	0	0.385	0.385	0.500	-	-	0	0	-	3.208	3.208	4.167	-	-	0	-	0.00%
2018-12-12	0	0.385	0.385	0.530	0.375	0.400	170,000	65,825	0.3872	3.208	3.208	4.417	3.125	3.333	20,400	3.2267	-3.75%
2018-12-11	0	0.400	0.400	0.500	-	-	0	0	-	3.333	3.333	4.167	-	-	0	-	0.00%
2018-12-10	0	0.400	0.400	0.500	0.390	0.410	125,000	50,400	0.4032	3.333	3.333	4.167	3.250	3.417	15,000	3.3600	-3.61%
2018-12-07	0	0.415	0.410	0.500	-	-	0	0	-	3.458	3.417	4.167	-	-	0	-	0.00%
2018-12-06	0	0.415	0.410	0.500	0.415	0.415	30,000	12,450	0.4150	3.458	3.417	4.167	3.458	3.458	3,600	3.4583	-1.19%
2018-12-05	0	0.420	0.410	0.500	-	-	0	0	-	3.500	3.417	4.167	-	-	0	-	0.00%
2018-12-04	0	0.420	0.415	0.465	0.415	0.445	90,000	38,950	0.4328	3.500	3.458	3.875	3.458	3.708	10,800	3.6065	-1.18%
2018-12-03	0	0.425	0.420	0.465	0.425	0.430	200,000	85,750	0.4288	3.542	3.500	3.875	3.542	3.583	24,000	3.5729	-1.16%
2018-11-30	0	0.430	0.410	0.500	-	-	0	0	-	3.583	3.417	4.167	-	-	0	-	0.00%
2018-11-29	0	0.430	0.415	0.495	0.405	0.450	175,000	72,450	0.4140	3.583	3.458	4.125	3.375	3.750	21,000	3.4500	4.88%
2018-11-28	0	0.410	0.410	0.500	-	-	0	0	-	3.417	3.417	4.167	-	-	0	-	1.23%
2018-11-27	0	0.405	0.405	0.500	0.395	0.405	150,000	59,975	0.3998	3.375	3.375	4.167	3.292	3.375	18,000	3.3319	1.25%
2018-11-26	0	0.400	0.390	0.500	0.385	0.400	125,000	48,875	0.3910	3.333	3.250	4.167	3.208	3.333	15,000	3.2583	2.56%
2018-11-23	0	0.390	0.390	0.480	0.390	0.405	250,000	99,675	0.3987	3.250	3.250	4.000	3.250	3.375	30,000	3.3225	-8.24%
2018-11-22	0	0.425	0.420	0.490	0.420	0.425	100,000	42,150	0.4215	3.542	3.500	4.083	3.500	3.542	12,000	3.5125	-7.61%
2018-11-21	0	0.460	0.420	0.510	-	-	0	0	-	3.833	3.500	4.250	-	-	0	-	0.00%
2018-11-20	0	0.460	0.455	0.495	0.405	0.460	325,000	144,125	0.4435	3.833	3.792	4.125	3.375	3.833	39,000	3.6955	6.98%
2018-11-19	0	0.430	0.425	0.475	0.430	0.495	165,000	80,125	0.4856	3.583	3.542	3.958	3.583	4.125	19,800	4.0467	-12.24%
2018-11-16	0	0.490	0.490	0.590	0.490	0.490	10,000	4,900	0.4900	4.083	4.083	4.917	4.083	4.083	1,200	4.0833	8.89%
2018-11-15	0	0.450	0.435	0.620	0.435	0.560	280,000	144,375	0.5156	3.750	3.625	5.167	3.625	4.667	33,600	4.2969	-2.17%
2018-11-14	0	0.460	0.455	0.495	0.430	0.495	1,545,000	735,800	0.4762	3.833	3.792	4.125	3.583	4.125	185,400	3.9687	13.58%
2018-11-13	0	0.405	0.405	0.490	0.400	0.400	50,000	20,000	0.4000	3.375	3.375	4.083	3.333	3.333	6,000	3.3333	-6.90%
2018-11-12	0	0.435	0.425	0.490	-	-	0	0	-	3.625	3.542	4.083	-	-	0	-	0.00%
2018-11-09	0	0.435	0.430	0.485	-	-	0	0	-	3.625	3.583	4.042	-	-	0	-	0.00%
2018-11-08	0	0.435	0.425	0.495	0.435	0.435	5,000	2,175	0.4350	3.625	3.542	4.125	3.625	3.625	600	3.6250	0.00%
2018-11-07	0	0.435	0.435	0.490	0.425	0.425	5,000	2,125	0.4250	3.625	3.625	4.083	3.542	3.542	600	3.5417	1.16%
2018-11-06	0	0.430	0.430	0.495	-	-	0	0	-	3.583	3.583	4.125	-	-	0	-	2.38%
2018-11-05	0	0.420	0.420	0.490	0.415	0.415	50,000	20,750	0.4150	3.500	3.500	4.083	3.458	3.458	6,000	3.4583	1.20%
2018-11-02	0	0.415	0.415	0.490	0.405	0.485	85,000	35,200	0.4141	3.458	3.458	4.083	3.375	4.042	10,200	3.4510	1.22%
2018-11-01	0	0.410	0.410	0.485	-	-	0	0	-	3.417	3.417	4.042	-	-	0	-	1.23%
2018-10-31	0	0.405	0.405	0.490	0.400	0.405	100,000	40,425	0.4043	3.375	3.375	4.083	3.333	3.375	12,000	3.3688	-8.99%
2018-10-30	0	0.445	0.430	0.495	-	-	0	0	-	3.708	3.583	4.125	-	-	0	-	0.00%
2018-10-29	0	0.445	0.430	0.495	0.405	0.445	95,000	39,050	0.4111	3.708	3.583	4.125	3.375	3.708	11,400	3.4254	-9.18%
2018-10-26	0	0.490	0.420	0.500	0.395	0.490	65,000	30,900	0.4754	4.083	3.500	4.167	3.292	4.083	7,800	3.9615	16.67%
2018-10-25	0	0.420	0.420	0.500	0.395	0.400	30,000	11,900	0.3967	3.500	3.500	4.167	3.292	3.333	3,600	3.3056	-2.33%
2018-10-24	0	0.430	0.430	0.485	0.395	0.420	3,545,000	1,445,125	0.4077	3.583	3.583	4.042	3.292	3.500	425,400	3.3971	4.88%
2018-10-23	0	0.410	0.410	0.495	0.390	0.405	270,000	107,425	0.3979	3.417	3.417	4.125	3.250	3.375	32,400	3.3156	1.23%
2018-10-22	0	0.405	0.405	0.520	0.380	0.410	1,585,000	631,325	0.3983	3.375	3.375	4.333	3.167	3.417	190,200	3.3193	-1.22%
2018-10-19	0	0.410	0.410	0.560	0.405	0.420	1,190,000	486,050	0.4084	3.417	3.417	4.667	3.375	3.500	142,800	3.4037	-2.38%
2018-10-18	0	0.420	0.420	0.580	0.400	0.430	2,135,000	866,750	0.4060	3.500	3.500	4.833	3.333	3.583	256,200	3.3831	-5.62%
2018-10-16	0	0.445	0.445	0.530	0.430	0.445	175,000	76,425	0.4367	3.708	3.708	4.417	3.583	3.708	21,000	3.6393	0.00%
2018-10-15	0	0.445	0.435	0.520	0.435	0.500	840,000	396,150	0.4716	3.708	3.625	4.333	3.625	4.167	100,800	3.9301	-11.00%
2018-10-12	0	0.500	0.500	0.570	0.500	0.530	130,000	65,900	0.5069	4.167	4.167	4.750	4.167	4.417	15,600	4.2244	0.00%
2018-10-11	0	0.500	0.500	0.520	0.500	0.570	335,000	179,250	0.5351	4.167	4.167	4.333	4.167	4.750	40,200	4.4590	-13.79%
2018-10-10	0	0.580	0.570	0.600	0.570	0.580	50,000	28,600	0.5720	4.833	4.750	5.000	4.750	4.833	6,000	4.7667	1.75%
2018-10-09	0	0.570	0.570	0.600	0.570	0.600	50,000	29,100	0.5820	4.750	4.750	5.000	4.750	5.000	6,000	4.8500	-5.00%
2018-10-08	0	0.600	0.600	0.630	0.570	0.580	80,000	46,000	0.5750	5.000	5.000	5.250	4.750	4.833	9,600	4.7917	5.26%
2018-10-05	0	0.570	0.570	0.630	0.550	0.580	155,000	88,350	0.5700	4.750	4.750	5.250	4.583	4.833	18,600	4.7500	-1.72%
2018-10-04	0	0.580	0.580	0.620	0.570	0.580	90,000	51,800	0.5756	4.833	4.833	5.167	4.750	4.833	10,800	4.7963	0.00%
2018-10-03	0	0.580	0.580	0.620	0.560	0.610	315,000	184,500	0.5857	4.833	4.833	5.167	4.667	5.083	37,800	4.8810	-4.92%
2018-10-02	0	0.610	0.610	0.640	0.610	0.640	2,600,000	1,610,350	0.6194	5.083	5.083	5.333	5.083	5.333	312,000	5.1614	-3.17%
2018-09-28	0	0.630	0.620	0.680	0.630	0.640	260,000	164,750	0.6337	5.250	5.167	5.667	5.250	5.333	31,200	5.2804	-1.56%
2018-09-27	0	0.640	0.640	0.680	0.640	0.690	110,000	72,300	0.6573	5.333	5.333	5.667	5.333	5.750	13,200	5.4773	1.59%
2018-09-26	0	0.630	0.620	0.680	0.630	0.640	55,000	34,750	0.6318	5.250	5.167	5.667	5.250	5.333	6,600	5.2652	0.00%
2018-09-24	0	0.630	0.620	0.700	0.630	0.670	70,000	45,150	0.6450	5.250	5.167	5.833	5.250	5.583	8,400	5.3750	-4.55%
2018-09-21	0	0.660	0.640	0.700	0.640	0.680	65,000	43,050	0.6623	5.500	5.333	5.833	5.333	5.667	7,800	5.5192	-2.94%
2018-09-20	0	0.680	0.630	0.680	0.650	0.680	60,000	39,500	0.6583	5.667	5.250	5.667	5.417	5.667	7,200	5.4861	4.62%
2018-09-19	0	0.650	0.630	0.690	0.620	0.650	275,000	176,550	0.6420	5.417	5.250	5.750	5.167	5.417	33,000	5.3500	1.56%
2018-09-18	0	0.640	0.630	0.660	0.630	0.650	85,000	53,700	0.6318	5.333	5.250	5.500	5.250	5.417	10,200	5.2647	3.23%
2018-09-17	0	0.620	0.610	0.640	0.610	0.670	210,000	134,550	0.6407	5.167	5.083	5.333	5.083	5.583	25,200	5.3393	-3.12%
2018-09-14	0	0.640	0.620	0.660	0.620	0.670	215,000	138,450	0.6440	5.333	5.167	5.500	5.167	5.583	25,800	5.3663	0.00%
2018-09-13	0	0.640	0.630	0.670	0.640	0.670	140,000	91,050	0.6504	5.333	5.250	5.583	5.333	5.583	16,800	5.4196	-1.54%
2018-09-12	0	0.650	0.640	0.660	0.630	0.660	230,000	148,550	0.6459	5.417	5.333	5.500	5.250	5.500	27,600	5.3822	0.00%
2018-09-11	0	0.650	0.640	0.680	0.620	0.670	1,465,000	936,400	0.6392	5.417	5.333	5.667	5.167	5.583	175,800	5.3265	3.17%
2018-09-10	0	0.630	0.620	0.670	0.620	0.650	480,000	303,800	0.6329	5.250	5.167	5.583	5.167	5.417	57,600	5.2743	-1.56%
2018-09-07	0	0.640	0.630	0.660	0.640	0.650	135,000	86,650	0.6419	5.333	5.250	5.500	5.333	5.417	16,200	5.3488	0.00%
2018-09-06	0	0.640	0.630	0.660	0.630	0.650	180,000	114,450	0.6358	5.333	5.250	5.500	5.250	5.417	21,600	5.2986	0.00%
2018-09-05	0	0.640	0.630	0.660	0.620	0.670	175,000	112,350	0.6420	5.333	5.250	5.500	5.167	5.583	21,000	5.3500	0.00%
2018-09-04	0	0.640	0.640	0.670	0.620	0.640	195,000	123,500	0.6333	5.333	5.333	5.583	5.167	5.333	23,400	5.2778	0.00%
2018-09-03	0	0.640	0.620	0.650	0.630	0.640	135,000	85,500	0.6333	5.333	5.167	5.417	5.250	5.333	16,200	5.2778	0.00%
2018-08-31	0	0.640	0.630	0.640	0.620	0.640	100,000	63,400	0.6340	5.333	5.250	5.333	5.167	5.333	12,000	5.2833	4.92%
2018-08-30	0	0.610	0.610	0.640	0.610	0.660	135,000	85,400	0.6326	5.083	5.083	5.333	5.083	5.500	16,200	5.2716	-4.69%
2018-08-29	0	0.640	0.620	0.650	0.620	0.680	185,000	121,800	0.6584	5.333	5.167	5.417	5.167	5.667	22,200	5.4865	-1.54%
2018-08-28	0	0.650	0.650	0.660	0.630	0.660	115,000	74,300	0.6461	5.417	5.417	5.500	5.250	5.500	13,800	5.3841	-1.52%
2018-08-27	0	0.660	0.630	0.670	0.620	0.670	155,000	99,550	0.6423	5.500	5.250	5.583	5.167	5.583	18,600	5.3522	4.76%
2018-08-24	0	0.630	0.630	0.660	0.630	0.670	140,000	90,350	0.6454	5.250	5.250	5.500	5.250	5.583	16,800	5.3780	-4.55%
2018-08-23	0	0.660	0.650	0.670	0.640	0.690	210,000	141,350	0.6731	5.500	5.417	5.583	5.333	5.750	25,200	5.6091	-2.94%
2018-08-22	0	0.680	0.660	0.680	0.640	0.680	7,485,000	4,864,250	0.6499	5.667	5.500	5.667	5.333	5.667	898,200	5.4156	6.25%
2018-08-21	0	0.640	0.640	0.670	0.590	0.680	4,740,000	3,022,450	0.6376	5.333	5.333	5.583	4.917	5.667	568,800	5.3137	3.23%
2018-08-20	0	0.620	0.610	0.650	0.610	0.650	2,305,000	1,429,900	0.6203	5.167	5.083	5.417	5.083	5.417	276,600	5.1696	0.00%
2018-08-17	0	0.620	0.610	0.650	0.600	0.620	1,470,000	896,700	0.6100	5.167	5.083	5.417	5.000	5.167	176,400	5.0833	3.33%
2018-08-16	0	0.600	0.600	0.630	0.550	0.660	2,005,000	1,190,750	0.5939	5.000	5.000	5.250	4.583	5.500	240,600	4.9491	-4.76%
2018-08-15	0	0.630	0.630	0.670	0.620	0.670	125,000	79,600	0.6368	5.250	5.250	5.583	5.167	5.583	15,000	5.3067	0.00%
2018-08-14	0	0.630	0.630	0.660	0.590	0.670	160,000	100,000	0.6250	5.250	5.250	5.500	4.917	5.583	19,200	5.2083	-1.56%
2018-08-13	0	0.640	0.630	0.650	0.620	0.660	45,000	28,950	0.6433	5.333	5.250	5.417	5.167	5.500	5,400	5.3611	1.59%
2018-08-10	0	0.630	0.630	0.690	0.620	0.680	115,000	74,200	0.6452	5.250	5.250	5.750	5.167	5.667	13,800	5.3768	-5.97%
2018-08-09	0	0.670	0.670	0.700	0.620	0.680	120,000	76,800	0.6400	5.583	5.583	5.833	5.167	5.667	14,400	5.3333	3.08%
2018-08-08	0	0.650	0.650	0.690	0.640	0.700	90,000	59,100	0.6567	5.417	5.417	5.750	5.333	5.833	10,800	5.4722	-4.41%
2018-08-07	0	0.680	0.680	0.700	0.650	0.700	110,000	75,550	0.6868	5.667	5.667	5.833	5.417	5.833	13,200	5.7235	1.49%
2018-08-06	0	0.670	0.660	0.730	0.640	0.700	75,000	49,950	0.6660	5.583	5.500	6.083	5.333	5.833	9,000	5.5500	-1.47%
2018-08-03	0	0.680	0.650	0.690	0.600	0.680	60,000	38,500	0.6417	5.667	5.417	5.750	5.000	5.667	7,200	5.3472	13.33%
2018-08-02	0	0.600	0.600	0.630	0.600	0.650	270,000	169,700	0.6285	5.000	5.000	5.250	5.000	5.417	32,400	5.2377	-7.69%
2018-08-01	0	0.650	0.640	0.650	0.640	0.680	135,000	88,850	0.6581	5.417	5.333	5.417	5.333	5.667	16,200	5.4846	-2.99%
2018-07-31	0	0.670	0.670	0.680	0.660	0.690	85,000	57,350	0.6747	5.583	5.583	5.667	5.500	5.750	10,200	5.6225	0.00%
2018-07-30	0	0.670	0.670	0.700	0.660	0.690	280,000	189,800	0.6779	5.583	5.583	5.833	5.500	5.750	33,600	5.6488	-5.63%
2018-07-27	0	0.710	0.700	0.720	0.700	0.730	395,000	277,550	0.7027	5.917	5.833	6.000	5.833	6.083	47,400	5.8555	1.43%
2018-07-26	0	0.700	0.700	0.760	0.700	0.720	265,000	188,850	0.7126	5.833	5.833	6.333	5.833	6.000	31,800	5.9387	-1.41%
2018-07-25	0	0.710	0.710	0.720	0.710	0.740	287,500	206,200	0.7172	5.917	5.917	6.000	5.917	6.167	34,500	5.9768	-1.39%
2018-07-24	0	0.720	0.720	0.750	0.710	0.730	80,000	57,600	0.7200	6.000	6.000	6.250	5.917	6.083	9,600	6.0000	-1.37%
2018-07-23	0	0.730	0.730	0.750	0.720	0.750	125,000	91,100	0.7288	6.083	6.083	6.250	6.000	6.250	15,000	6.0733	1.39%
2018-07-20	0	0.720	0.720	0.740	0.700	0.730	190,000	134,600	0.7084	6.000	6.000	6.167	5.833	6.083	22,800	5.9035	-1.37%
2018-07-19	0	0.730	0.730	0.740	0.730	0.740	40,000	29,500	0.7375	6.083	6.083	6.167	6.083	6.167	4,800	6.1458	0.00%
2018-07-18	0	0.730	0.720	0.740	0.720	0.760	820,000	598,450	0.7298	6.083	6.000	6.167	6.000	6.333	98,400	6.0818	-2.67%
2018-07-17	0	0.750	0.750	0.760	0.750	0.790	70,000	53,600	0.7657	6.250	6.250	6.333	6.250	6.583	8,400	6.3810	-1.32%
2018-07-16	0	0.760	0.750	0.780	0.740	0.780	127,500	96,950	0.7604	6.333	6.250	6.500	6.167	6.500	15,300	6.3366	0.00%
2018-07-13	0	0.760	0.730	0.780	0.740	0.780	155,000	117,150	0.7558	6.333	6.083	6.500	6.167	6.500	18,600	6.2984	2.70%
2018-07-12	0	0.740	0.730	0.790	0.730	0.810	320,000	241,850	0.7558	6.167	6.083	6.583	6.083	6.750	38,400	6.2982	0.00%
2018-07-11	0	0.740	0.730	0.770	0.720	0.760	155,000	114,950	0.7416	6.167	6.083	6.417	6.000	6.333	18,600	6.1801	-3.90%
2018-07-10	0	0.770	0.750	0.790	0.750	0.810	260,000	202,300	0.7781	6.417	6.250	6.583	6.250	6.750	31,200	6.4840	4.05%
2018-07-09	0	0.740	0.740	0.750	0.740	0.800	355,000	271,850	0.7658	6.167	6.167	6.250	6.167	6.667	42,600	6.3815	1.37%
2018-07-06	0	0.730	0.730	0.770	0.720	0.740	150,000	109,350	0.7290	6.083	6.083	6.417	6.000	6.167	18,000	6.0750	1.39%
2018-07-05	0	0.720	0.710	0.740	0.720	0.770	310,000	231,500	0.7468	6.000	5.917	6.167	6.000	6.417	37,200	6.2231	-2.70%
2018-07-04	0	0.740	0.730	0.800	0.730	0.790	220,000	167,500	0.7614	6.167	6.083	6.667	6.083	6.583	26,400	6.3447	-2.63%
2018-07-03	0	0.760	0.730	0.800	0.750	0.810	195,000	154,500	0.7923	6.333	6.083	6.667	6.250	6.750	23,400	6.6026	-6.17%
2018-06-29	0	0.810	0.810	0.830	0.770	0.820	270,000	213,150	0.7894	6.750	6.750	6.917	6.417	6.833	32,400	6.5787	6.58%
2018-06-28	0	0.760	0.760	0.790	0.710	0.780	215,000	164,450	0.7649	6.333	6.333	6.583	5.917	6.500	25,800	6.3740	2.70%
2018-06-27	0	0.740	0.740	0.770	0.710	0.740	230,000	166,550	0.7241	6.167	6.167	6.417	5.917	6.167	27,600	6.0344	1.37%
2018-06-26	1	-	-	-	-	-	0	0	-	6.083	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	6.083	-	-	-	-	0	-	0.00%
2018-06-22	0	0.730	0.720	0.770	0.710	0.750	610,000	443,500	0.7270	6.083	6.000	6.417	5.917	6.250	73,200	6.0587	1.39%
2018-06-21	0	0.720	0.710	0.770	0.720	0.770	380,000	280,800	0.7389	6.000	5.917	6.417	6.000	6.417	45,600	6.1579	-2.70%
2018-06-20	0	0.740	0.730	0.780	0.740	0.770	85,000	64,400	0.7576	6.167	6.083	6.500	6.167	6.417	10,200	6.3137	5.71%
2018-06-19	0	0.700	0.700	0.760	0.700	0.720	510,000	361,100	0.7080	5.833	5.833	6.333	5.833	6.000	61,200	5.9003	-1.41%
2018-06-15	0	0.710	0.710	0.740	0.710	0.740	330,000	242,250	0.7341	5.917	5.917	6.167	5.917	6.167	39,600	6.1174	-4.05%
2018-06-14	0	0.740	0.740	0.750	0.730	0.760	810,000	605,300	0.7473	6.167	6.167	6.250	6.083	6.333	97,200	6.2274	1.37%
2018-06-13	0	0.730	0.730	0.800	0.660	0.770	890,000	648,000	0.7281	6.083	6.083	6.667	5.500	6.417	106,800	6.0674	-3.95%
2018-06-12	0	0.760	0.750	0.760	0.750	0.760	165,000	125,300	0.7594	6.333	6.250	6.333	6.250	6.333	19,800	6.3283	-1.30%
2018-06-11	0	0.770	0.750	0.770	0.760	0.770	205,050	157,586	0.7685	6.417	6.250	6.417	6.333	6.417	24,606	6.4044	0.00%
2018-06-08	0	0.770	0.760	0.770	0.760	0.800	445,000	345,500	0.7764	6.417	6.333	6.417	6.333	6.667	53,400	6.4700	-3.75%
2018-06-07	0	0.800	0.790	0.810	0.780	0.820	325,000	260,550	0.8017	6.667	6.583	6.750	6.500	6.833	39,000	6.6808	-2.44%
2018-06-06	0	0.820	0.810	0.850	0.800	0.840	180,000	147,800	0.8211	6.833	6.750	7.083	6.667	7.000	21,600	6.8426	-2.38%
2018-06-05	0	0.840	0.810	0.840	0.810	0.860	185,000	153,250	0.8284	7.000	6.750	7.000	6.750	7.167	22,200	6.9032	0.00%
2018-06-04	0	0.840	0.830	0.850	0.820	0.880	160,000	135,000	0.8438	7.000	6.917	7.083	6.833	7.333	19,200	7.0313	-1.18%
2018-06-01	0	0.850	0.840	0.870	0.830	0.870	180,000	153,000	0.8500	7.083	7.000	7.250	6.917	7.250	21,600	7.0833	0.00%
2018-05-31	0	0.850	0.840	0.880	0.840	0.880	215,000	183,950	0.8556	7.083	7.000	7.333	7.000	7.333	25,800	7.1298	0.00%
2018-05-30	0	0.850	0.850	0.890	0.840	0.870	165,000	141,100	0.8552	7.083	7.083	7.417	7.000	7.250	19,800	7.1263	-1.16%
2018-05-29	0	0.860	0.850	0.860	0.860	0.880	170,000	147,350	0.8668	7.167	7.083	7.167	7.167	7.333	20,400	7.2230	0.00%
2018-05-28	0	0.860	0.850	0.890	0.860	0.890	1,670,000	1,442,450	0.8637	7.167	7.083	7.417	7.167	7.417	200,400	7.1979	1.18%
2018-05-25	0	0.850	0.820	0.870	0.820	0.880	3,525,000	2,948,700	0.8365	7.083	6.833	7.250	6.833	7.333	423,000	6.9709	0.00%
2018-05-24	0	0.850	0.830	0.870	0.840	0.880	1,545,000	1,315,400	0.8514	7.083	6.917	7.250	7.000	7.333	185,400	7.0949	-1.16%
2018-05-23	0	0.860	0.850	0.890	0.830	0.910	445,000	388,800	0.8737	7.167	7.083	7.417	6.917	7.583	53,400	7.2809	-1.15%
2018-05-21	0	0.870	0.850	0.900	0.800	0.890	190,000	165,500	0.8711	7.250	7.083	7.500	6.667	7.417	22,800	7.2588	3.57%
2018-05-18	0	0.840	0.840	0.860	0.740	0.850	365,000	292,300	0.8008	7.000	7.000	7.167	6.167	7.083	43,800	6.6735	6.33%
2018-05-17	0	0.790	0.790	0.800	0.780	0.810	210,000	166,100	0.7910	6.583	6.583	6.667	6.500	6.750	25,200	6.5913	2.60%
2018-05-16	0	0.770	0.770	0.790	0.750	0.780	1,495,000	1,150,450	0.7695	6.417	6.417	6.583	6.250	6.500	179,400	6.4128	1.32%
2018-05-15	0	0.760	0.760	0.800	0.730	0.790	285,000	216,700	0.7604	6.333	6.333	6.667	6.083	6.583	34,200	6.3363	-1.30%
2018-05-14	0	0.770	0.770	0.780	0.770	0.800	315,000	247,350	0.7852	6.417	6.417	6.500	6.417	6.667	37,800	6.5437	-2.53%
2018-05-11	0	0.790	0.780	0.820	0.770	0.810	240,000	189,850	0.7910	6.583	6.500	6.833	6.417	6.750	28,800	6.5920	-1.25%
2018-05-10	0	0.800	0.780	0.800	0.790	0.820	200,000	161,200	0.8060	6.667	6.500	6.667	6.583	6.833	24,000	6.7167	0.00%
2018-05-09	0	0.800	0.790	0.800	0.790	0.840	355,000	286,150	0.8061	6.667	6.583	6.667	6.583	7.000	42,600	6.7171	-1.23%
2018-05-08	0	0.810	0.810	0.820	0.810	0.870	220,000	183,950	0.8361	6.750	6.750	6.833	6.750	7.250	26,400	6.9678	-5.81%
2018-05-07	0	0.860	0.850	0.870	0.850	0.930	460,000	405,050	0.8805	7.167	7.083	7.250	7.083	7.750	55,200	7.3379	-6.52%
2018-05-04	0	0.920	0.920	0.930	0.920	0.940	1,465,000	1,362,650	0.9301	7.667	7.667	7.750	7.667	7.833	175,800	7.7511	-2.13%
2018-05-03	0	0.940	0.930	0.950	0.940	1.050	3,480,000	3,391,050	0.9744	7.833	7.750	7.917	7.833	8.750	417,600	8.1203	-10.48%
2018-05-02	0	1.050	1.040	1.050	1.030	1.090	1,910,000	2,027,550	1.0615	8.750	8.667	8.750	8.583	9.083	229,200	8.8462	0.96%
2018-04-30	0	1.040	1.030	1.040	0.970	1.060	1,700,000	1,748,950	1.0288	8.667	8.583	8.667	8.083	8.833	204,000	8.5733	7.22%
2018-04-27	0	0.970	0.960	0.970	0.810	0.970	3,995,000	3,482,800	0.8718	8.083	8.000	8.083	6.750	8.083	479,400	7.2649	18.29%
2018-04-26	0	0.820	0.800	0.820	0.730	0.820	4,375,000	3,362,650	0.7686	6.833	6.667	6.833	6.083	6.833	525,000	6.4050	13.89%
2018-04-25	0	0.720	0.720	0.770	0.720	0.770	3,535,000	2,649,850	0.7496	6.000	6.000	6.417	6.000	6.417	424,200	6.2467	-4.00%
2018-04-24	0	0.750	0.730	0.780	0.730	0.780	3,040,000	2,250,950	0.7404	6.250	6.083	6.500	6.083	6.500	364,800	6.1704	2.74%
2018-04-23	0	0.730	0.730	0.770	0.720	0.750	1,670,000	1,222,000	0.7317	6.083	6.083	6.417	6.000	6.250	200,400	6.0978	1.39%
2018-04-20	0	0.720	0.720	0.740	0.720	0.760	1,635,000	1,189,150	0.7273	6.000	6.000	6.167	6.000	6.333	196,200	6.0609	-4.00%
2018-04-19	0	0.750	0.740	0.780	0.740	0.780	1,540,000	1,167,650	0.7582	6.250	6.167	6.500	6.167	6.500	184,800	6.3185	0.00%
2018-04-18	0	0.750	0.740	0.770	0.730	0.760	440,000	327,050	0.7433	6.250	6.167	6.417	6.083	6.333	52,800	6.1941	1.35%
2018-04-17	0	0.740	0.740	0.770	0.730	0.780	265,000	199,650	0.7534	6.167	6.167	6.417	6.083	6.500	31,800	6.2783	-3.90%
2018-04-16	0	0.770	0.770	0.780	0.770	0.790	245,000	190,650	0.7782	6.417	6.417	6.500	6.417	6.583	29,400	6.4847	-2.53%
2018-04-13	0	0.790	0.790	0.810	0.780	0.800	165,000	129,300	0.7836	6.583	6.583	6.750	6.500	6.667	19,800	6.5303	1.28%
2018-04-12	0	0.780	0.780	0.820	0.780	0.800	315,000	249,700	0.7927	6.500	6.500	6.833	6.500	6.667	37,800	6.6058	-1.27%
2018-04-11	0	0.790	0.790	0.810	0.790	0.830	245,000	197,100	0.8045	6.583	6.583	6.750	6.583	6.917	29,400	6.7041	-1.25%
2018-04-10	0	0.800	0.800	0.820	0.790	0.820	1,510,000	1,211,200	0.8021	6.667	6.667	6.833	6.583	6.833	181,200	6.6843	0.00%
2018-04-09	0	0.800	0.790	0.810	0.780	0.800	65,000	51,700	0.7954	6.667	6.583	6.750	6.500	6.667	7,800	6.6282	-1.23%
2018-04-06	0	0.810	0.800	0.820	0.780	0.810	210,000	167,700	0.7986	6.750	6.667	6.833	6.500	6.750	25,200	6.6548	2.53%
2018-04-04	0	0.790	0.790	0.810	0.760	0.810	240,000	190,450	0.7935	6.583	6.583	6.750	6.333	6.750	28,800	6.6128	3.95%
2018-04-03	0	0.760	0.750	0.780	0.760	0.790	400,000	304,300	0.7608	6.333	6.250	6.500	6.333	6.583	48,000	6.3396	0.00%
2018-03-29	0	0.760	0.760	0.800	0.750	0.770	670,000	510,600	0.7621	6.333	6.333	6.667	6.250	6.417	80,400	6.3507	-1.30%
2018-03-28	0	0.770	0.760	0.770	0.750	0.810	5,915,000	4,554,200	0.7699	6.417	6.333	6.417	6.250	6.750	709,800	6.4162	2.67%
2018-03-27	0	0.750	0.740	0.750	0.730	0.780	7,500,000	5,580,300	0.7440	6.250	6.167	6.250	6.083	6.500	900,000	6.2003	-1.32%
2018-03-26	0	0.760	0.750	0.760	0.760	0.770	325,000	247,700	0.7622	6.333	6.250	6.333	6.333	6.417	39,000	6.3513	-3.80%
2018-03-23	0	0.790	0.750	0.790	0.740	0.790	2,340,000	1,767,600	0.7554	6.583	6.250	6.583	6.167	6.583	280,800	6.2949	0.00%
2018-03-22	0	0.790	0.760	0.790	0.730	0.790	3,265,000	2,410,350	0.7382	6.583	6.333	6.583	6.083	6.583	391,800	6.1520	8.22%
2018-03-21	0	0.730	0.720	0.730	0.720	0.740	1,695,000	1,237,200	0.7299	6.083	6.000	6.083	6.000	6.167	203,400	6.0826	1.39%
2018-03-20	0	0.720	0.710	0.720	0.720	0.730	1,945,000	1,404,450	0.7221	6.000	5.917	6.000	6.000	6.083	233,400	6.0174	0.00%
2018-03-19	0	0.720	0.720	0.730	0.720	0.740	1,035,000	756,550	0.7310	6.000	6.000	6.083	6.000	6.167	124,200	6.0914	-1.37%
2018-03-16	0	0.730	0.720	0.730	0.730	0.750	640,000	471,650	0.7370	6.083	6.000	6.083	6.083	6.250	76,800	6.1413	-1.35%
2018-03-15	0	0.740	0.730	0.740	0.730	0.740	115,000	84,750	0.7370	6.167	6.083	6.167	6.083	6.167	13,800	6.1413	1.37%
2018-03-14	0	0.730	0.720	0.760	0.730	0.750	645,000	472,350	0.7323	6.083	6.000	6.333	6.083	6.250	77,400	6.1027	-1.35%
2018-03-13	0	0.740	0.730	0.740	0.720	0.760	155,000	114,800	0.7406	6.167	6.083	6.167	6.000	6.333	18,600	6.1720	1.37%
2018-03-12	0	0.730	0.730	0.740	0.710	0.730	1,070,000	772,700	0.7221	6.083	6.083	6.167	5.917	6.083	128,400	6.0179	1.39%
2018-03-09	0	0.720	0.720	0.760	0.720	0.770	185,000	135,750	0.7338	6.000	6.000	6.333	6.000	6.417	22,200	6.1149	-1.37%
2018-03-08	0	0.730	0.730	0.750	0.730	0.780	260,000	193,150	0.7429	6.083	6.083	6.250	6.083	6.500	31,200	6.1907	-1.35%
2018-03-07	0	0.740	0.740	0.780	0.720	0.780	340,000	253,000	0.7441	6.167	6.167	6.500	6.000	6.500	40,800	6.2010	1.37%
2018-03-06	0	0.730	0.730	0.770	0.710	0.770	370,000	267,750	0.7236	6.083	6.083	6.417	5.917	6.417	44,400	6.0304	0.00%
2018-03-05	0	0.730	0.730	0.760	0.710	0.760	255,000	185,350	0.7269	6.083	6.083	6.333	5.917	6.333	30,600	6.0572	1.39%
2018-03-02	0	0.720	0.720	0.740	0.720	0.740	245,000	178,800	0.7298	6.000	6.000	6.167	6.000	6.167	29,400	6.0816	-2.70%
2018-03-01	0	0.740	0.740	0.750	0.740	0.770	280,000	209,850	0.7495	6.167	6.167	6.250	6.167	6.417	33,600	6.2455	-1.33%
2018-02-28	0	0.750	0.750	0.760	0.750	0.790	325,000	247,000	0.7600	6.250	6.250	6.333	6.250	6.583	39,000	6.3333	-1.32%
2018-02-27	0	0.760	0.750	0.760	0.740	0.780	335,000	254,000	0.7582	6.333	6.250	6.333	6.167	6.500	40,200	6.3184	1.33%
2018-02-26	0	0.750	0.750	0.760	0.750	0.770	955,000	725,350	0.7595	6.250	6.250	6.333	6.250	6.417	114,600	6.3294	-1.32%
2018-02-23	0	0.760	0.740	0.760	0.750	0.770	240,000	181,750	0.7573	6.333	6.167	6.333	6.250	6.417	28,800	6.3108	0.00%
2018-02-22	0	0.760	0.760	0.780	0.750	0.790	210,000	160,700	0.7652	6.333	6.333	6.500	6.250	6.583	25,200	6.3770	-1.30%
2018-02-21	0	0.770	0.770	0.810	0.760	0.800	1,430,000	1,102,100	0.7707	6.417	6.417	6.750	6.333	6.667	171,600	6.4225	1.32%
2018-02-20	0	0.760	0.750	0.780	0.760	0.810	380,000	295,750	0.7783	6.333	6.250	6.500	6.333	6.750	45,600	6.4857	-3.80%
2018-02-15	0	0.790	0.780	0.820	0.780	0.800	195,000	153,100	0.7851	6.583	6.500	6.833	6.500	6.667	23,400	6.5427	0.00%
2018-02-14	0	0.790	0.780	0.820	0.790	0.850	420,000	341,350	0.8127	6.583	6.500	6.833	6.583	7.083	50,400	6.7728	-2.47%
2018-02-13	0	0.810	0.790	0.810	0.790	0.830	160,000	127,700	0.7981	6.750	6.583	6.750	6.583	6.917	19,200	6.6510	1.25%
2018-02-12	0	0.800	0.790	0.820	0.780	0.810	235,000	184,950	0.7870	6.667	6.583	6.833	6.500	6.750	28,200	6.5585	2.56%
2018-02-09	0	0.780	0.770	0.800	0.760	0.780	385,000	297,450	0.7726	6.500	6.417	6.667	6.333	6.500	46,200	6.4383	0.00%
2018-02-08	0	0.780	0.780	0.820	0.780	0.820	350,000	279,300	0.7980	6.500	6.500	6.833	6.500	6.833	42,000	6.6500	-2.50%
2018-02-07	0	0.800	0.790	0.810	0.780	0.820	1,365,000	1,080,350	0.7915	6.667	6.583	6.750	6.500	6.833	163,800	6.5955	1.27%
2018-02-06	0	0.790	0.780	0.820	0.760	0.830	875,000	695,350	0.7947	6.583	6.500	6.833	6.333	6.917	105,000	6.6224	-4.82%
2018-02-05	0	0.830	0.820	0.840	0.820	0.840	295,000	245,400	0.8319	6.917	6.833	7.000	6.833	7.000	35,400	6.9322	-1.19%
2018-02-02	0	0.840	0.840	0.850	0.840	0.850	195,000	164,950	0.8459	7.000	7.000	7.083	7.000	7.083	23,400	7.0491	-1.18%
2018-02-01	0	0.850	0.850	0.860	0.850	0.900	380,000	330,250	0.8691	7.083	7.083	7.167	7.083	7.500	45,600	7.2423	-3.41%
2018-01-31	0	0.880	0.880	0.910	0.880	0.910	320,000	288,000	0.9000	7.333	7.333	7.583	7.333	7.583	38,400	7.5000	-3.30%
2018-01-30	0	0.910	0.900	0.930	0.910	0.930	245,000	223,300	0.9114	7.583	7.500	7.750	7.583	7.750	29,400	7.5952	0.00%
2018-01-29	0	0.910	0.900	0.930	0.910	0.940	275,000	253,700	0.9225	7.583	7.500	7.750	7.583	7.833	33,000	7.6879	-1.09%
2018-01-26	0	0.920	0.920	0.940	0.910	0.930	220,000	203,350	0.9243	7.667	7.667	7.833	7.583	7.750	26,400	7.7027	1.10%
2018-01-25	0	0.910	0.900	0.940	0.910	0.940	220,000	202,050	0.9184	7.583	7.500	7.833	7.583	7.833	26,400	7.6534	-2.15%
2018-01-24	0	0.930	0.920	0.950	0.920	0.940	180,000	167,450	0.9303	7.750	7.667	7.917	7.667	7.833	21,600	7.7523	1.09%
2018-01-23	0	0.920	0.920	0.950	0.910	0.940	320,000	295,400	0.9231	7.667	7.667	7.917	7.583	7.833	38,400	7.6927	-2.13%
2018-01-22	0	0.940	0.930	0.960	0.920	0.960	300,000	279,950	0.9332	7.833	7.750	8.000	7.667	8.000	36,000	7.7764	1.08%
2018-01-19	0	0.930	0.920	0.960	0.910	0.980	260,000	241,300	0.9281	7.750	7.667	8.000	7.583	8.167	31,200	7.7340	0.00%
2018-01-18	0	0.930	0.920	0.950	0.920	0.930	670,000	616,650	0.9204	7.750	7.667	7.917	7.667	7.750	80,400	7.6698	3.33%
2018-01-17	0	0.900	0.900	0.950	0.900	0.970	835,000	768,645	0.9205	7.500	7.500	7.917	7.500	8.083	100,200	7.6711	-6.25%
2018-01-16	0	0.960	0.930	0.970	0.930	0.960	490,000	464,300	0.9476	8.000	7.750	8.083	7.750	8.000	58,800	7.8963	2.13%
2018-01-15	0	0.940	0.920	0.950	0.910	0.940	1,965,000	1,811,250	0.9218	7.833	7.667	7.917	7.583	7.833	235,800	7.6813	2.17%
2018-01-12	0	0.920	0.910	0.930	0.900	0.920	625,000	568,650	0.9098	7.667	7.583	7.750	7.500	7.667	75,000	7.5820	2.22%
2018-01-11	0	0.900	0.900	0.910	0.900	0.930	315,000	289,350	0.9186	7.500	7.500	7.583	7.500	7.750	37,800	7.6548	-3.23%
2018-01-10	0	0.930	0.930	0.950	0.930	0.950	295,000	276,950	0.9388	7.750	7.750	7.917	7.750	7.917	35,400	7.8234	-2.11%
2018-01-09	0	0.950	0.940	0.950	0.930	0.950	245,000	232,250	0.9480	7.917	7.833	7.917	7.750	7.917	29,400	7.8997	2.15%
2018-01-08	0	0.930	0.930	0.940	0.930	0.950	265,000	248,750	0.9387	7.750	7.750	7.833	7.750	7.917	31,800	7.8223	-2.11%
2018-01-05	0	0.950	0.940	0.950	0.940	0.960	250,000	238,300	0.9532	7.917	7.833	7.917	7.833	8.000	30,000	7.9433	-1.04%
2018-01-04	0	0.960	0.960	0.970	0.950	0.980	335,000	323,400	0.9654	8.000	8.000	8.083	7.917	8.167	40,200	8.0448	-2.04%
2018-01-03	0	0.980	0.970	0.980	0.980	1.030	835,000	820,300	0.9824	8.167	8.083	8.167	8.167	8.583	100,200	8.1866	-1.01%
2018-01-02	0	0.990	0.980	1.030	0.970	1.030	660,000	653,950	0.9908	8.250	8.167	8.583	8.083	8.583	79,200	8.2569	1.02%
2017-12-29	0	0.980	0.980	1.020	0.970	1.070	3,310,000	3,291,100	0.9943	8.167	8.167	8.500	8.083	8.917	397,200	8.2858	-6.67%
2017-12-28	0	1.050	1.050	1.090	1.050	1.120	735,000	784,200	1.0669	8.750	8.750	9.083	8.750	9.333	88,200	8.8912	-2.78%
2017-12-27	0	1.080	1.080	1.110	1.080	1.150	655,000	721,800	1.1020	9.000	9.000	9.250	9.000	9.583	78,600	9.1832	0.00%
2017-12-22	0	1.080	1.080	1.130	1.080	1.160	525,000	587,650	1.1193	9.000	9.000	9.417	9.000	9.667	63,000	9.3278	0.00%
2017-12-21	0	1.080	1.080	1.110	1.060	1.130	760,000	832,800	1.0958	9.000	9.000	9.250	8.833	9.417	91,200	9.1316	-1.82%
2017-12-20	0	1.100	1.100	1.120	1.100	1.150	480,000	535,800	1.1163	9.167	9.167	9.333	9.167	9.583	57,600	9.3021	0.00%
2017-12-19	0	1.100	1.100	1.140	1.070	1.170	1,680,000	1,833,300	1.0913	9.167	9.167	9.500	8.917	9.750	201,600	9.0938	1.85%
2017-12-18	0	1.080	1.080	1.100	1.060	1.110	410,000	444,250	1.0835	9.000	9.000	9.167	8.833	9.250	49,200	9.0295	0.93%
2017-12-15	0	1.070	1.070	1.100	1.070	1.120	1,495,000	1,629,350	1.0899	8.917	8.917	9.167	8.917	9.333	179,400	9.0822	-1.83%
2017-12-14	0	1.090	1.080	1.110	1.080	1.100	480,000	524,800	1.0933	9.083	9.000	9.250	9.000	9.167	57,600	9.1111	-0.91%
2017-12-13	0	1.100	1.090	1.100	1.090	1.130	1,925,000	2,119,400	1.1010	9.167	9.083	9.167	9.083	9.417	231,000	9.1749	0.92%
2017-12-12	0	1.090	1.080	1.120	1.090	1.140	435,000	483,350	1.1111	9.083	9.000	9.333	9.083	9.500	52,200	9.2596	0.93%
2017-12-11	0	1.080	1.080	1.110	1.080	1.110	1,475,000	1,619,450	1.0979	9.000	9.000	9.250	9.000	9.250	177,000	9.1494	-0.92%
2017-12-08	0	1.090	1.090	1.110	1.090	1.130	1,555,000	1,736,750	1.1169	9.083	9.083	9.250	9.083	9.417	186,600	9.3073	-1.80%
2017-12-07	0	1.110	1.100	1.130	1.100	1.140	350,000	391,550	1.1187	9.250	9.167	9.417	9.167	9.500	42,000	9.3226	0.91%
2017-12-06	0	1.100	1.100	1.140	1.100	1.140	435,000	487,200	1.1200	9.167	9.167	9.500	9.167	9.500	52,200	9.3333	-3.51%
2017-12-05	0	1.140	1.140	1.150	1.140	1.160	300,000	344,650	1.1488	9.500	9.500	9.583	9.500	9.667	36,000	9.5736	0.00%
2017-12-04	0	1.140	1.140	1.170	1.140	1.180	375,000	434,650	1.1591	9.500	9.500	9.750	9.500	9.833	45,000	9.6589	-0.87%
2017-12-01	0	1.150	1.150	1.190	1.150	1.190	340,000	395,600	1.1635	9.583	9.583	9.917	9.583	9.917	40,800	9.6961	-0.86%
2017-11-30	0	1.160	1.160	1.190	1.150	1.200	335,000	388,600	1.1600	9.667	9.667	9.917	9.583	10.00	40,200	9.6667	0.00%
2017-11-29	0	1.160	1.160	1.190	1.150	1.210	390,000	456,300	1.1700	9.667	9.667	9.917	9.583	10.08	46,800	9.7500	-1.69%
2017-11-28	0	1.180	1.170	1.210	1.180	1.220	350,000	418,900	1.1969	9.833	9.750	10.08	9.833	10.17	42,000	9.9738	-0.84%
2017-11-27	0	1.190	1.180	1.230	1.180	1.240	340,000	412,200	1.2124	9.917	9.833	10.25	9.833	10.33	40,800	10.103	0.85%
2017-11-24	0	1.180	1.180	1.210	1.180	1.220	550,000	660,800	1.2015	9.833	9.833	10.08	9.833	10.17	66,000	10.012	-0.84%
2017-11-23	0	1.190	1.190	1.200	1.190	1.220	390,000	468,100	1.2003	9.917	9.917	10.00	9.917	10.17	46,800	10.002	-3.25%
2017-11-22	0	1.230	1.220	1.230	1.210	1.230	380,000	466,000	1.2263	10.25	10.17	10.25	10.08	10.25	45,600	10.219	1.65%
2017-11-21	0	1.210	1.210	1.240	1.210	1.270	440,000	542,150	1.2322	10.08	10.08	10.33	10.08	10.58	52,800	10.268	0.00%
2017-11-20	0	1.210	1.210	1.260	1.210	1.260	4,395,000	5,373,050	1.2225	10.08	10.08	10.50	10.08	10.50	527,400	10.188	-3.20%
2017-11-17	0	1.250	1.240	1.280	1.240	1.300	445,000	561,900	1.2627	10.42	10.33	10.67	10.33	10.83	53,400	10.522	0.81%
2017-11-16	0	1.240	1.240	1.260	1.240	1.320	500,000	639,850	1.2797	10.33	10.33	10.50	10.33	11.00	60,000	10.664	-2.36%
2017-11-15	0	1.270	1.270	1.280	1.270	1.340	670,000	867,950	1.2954	10.58	10.58	10.67	10.58	11.17	80,400	10.795	-3.79%
2017-11-14	0	1.320	1.300	1.340	1.310	1.360	480,000	639,050	1.3314	11.00	10.83	11.17	10.92	11.33	57,600	11.095	-1.49%
2017-11-13	0	1.340	1.340	1.350	1.340	1.370	1,235,000	1,671,950	1.3538	11.17	11.17	11.25	11.17	11.42	148,200	11.282	-0.74%
2017-11-10	0	1.350	1.350	1.370	1.350	1.390	1,370,000	1,880,200	1.3724	11.25	11.25	11.42	11.25	11.58	164,400	11.437	-2.17%
2017-11-09	0	1.380	1.350	1.380	1.280	1.380	1,025,000	1,355,950	1.3229	11.50	11.25	11.50	10.67	11.50	123,000	11.024	6.15%
2017-11-08	0	1.300	1.300	1.330	1.290	1.330	410,000	537,550	1.3111	10.83	10.83	11.08	10.75	11.08	49,200	10.926	0.00%
2017-11-07	0	1.300	1.300	1.320	1.300	1.310	485,000	634,000	1.3072	10.83	10.83	11.00	10.83	10.92	58,200	10.893	0.00%
2017-11-06	0	1.300	1.290	1.300	1.280	1.310	670,000	869,850	1.2983	10.83	10.75	10.83	10.67	10.92	80,400	10.819	0.78%
2017-11-03	0	1.290	1.290	1.320	1.290	1.340	520,000	680,900	1.3094	10.75	10.75	11.00	10.75	11.17	62,400	10.912	-0.77%
2017-11-02	0	1.300	1.300	1.330	1.300	1.360	900,000	1,191,800	1.3242	10.83	10.83	11.08	10.83	11.33	108,000	11.035	0.00%
2017-11-01	0	1.300	1.300	1.360	1.300	1.450	1,250,000	1,711,550	1.3692	10.83	10.83	11.33	10.83	12.08	150,000	11.410	-2.26%
2017-10-31	0	1.330	1.320	1.360	1.320	1.350	675,000	904,250	1.3396	11.08	11.00	11.33	11.00	11.25	81,000	11.164	-0.75%
2017-10-30	0	1.340	1.330	1.340	1.330	1.390	770,000	1,045,900	1.3583	11.17	11.08	11.17	11.08	11.58	92,400	11.319	-1.47%
2017-10-27	0	1.360	1.350	1.390	1.340	1.390	610,000	833,300	1.3661	11.33	11.25	11.58	11.17	11.58	73,200	11.384	-1.45%
2017-10-26	0	1.380	1.370	1.390	1.350	1.400	735,000	1,011,700	1.3765	11.50	11.42	11.58	11.25	11.67	88,200	11.471	0.73%
2017-10-25	0	1.370	1.360	1.390	1.360	1.410	690,000	953,400	1.3817	11.42	11.33	11.58	11.33	11.75	82,800	11.514	0.00%
2017-10-24	0	1.370	1.360	1.400	1.360	1.420	640,000	888,200	1.3878	11.42	11.33	11.67	11.33	11.83	76,800	11.565	-0.72%
2017-10-23	0	1.380	1.380	1.400	1.360	1.430	600,000	829,550	1.3826	11.50	11.50	11.67	11.33	11.92	72,000	11.522	0.73%
2017-10-20	0	1.370	1.370	1.380	1.350	1.380	690,000	943,700	1.3677	11.42	11.42	11.50	11.25	11.50	82,800	11.397	1.48%
2017-10-19	0	1.350	1.350	1.390	1.350	1.410	870,000	1,201,100	1.3806	11.25	11.25	11.58	11.25	11.75	104,400	11.505	-2.88%
2017-10-18	0	1.390	1.380	1.410	1.380	1.430	830,000	1,164,600	1.4031	11.58	11.50	11.75	11.50	11.92	99,600	11.693	-2.11%
2017-10-17	0	1.420	1.410	1.420	1.400	1.450	680,000	968,250	1.4239	11.83	11.75	11.83	11.67	12.08	81,600	11.866	-0.70%
2017-10-16	0	1.430	1.400	1.430	1.390	1.440	590,000	834,500	1.4144	11.92	11.67	11.92	11.58	12.00	70,800	11.787	2.14%
2017-10-13	0	1.400	1.390	1.430	1.400	1.450	780,000	1,107,900	1.4204	11.67	11.58	11.92	11.67	12.08	93,600	11.837	-0.71%
2017-10-12	0	1.410	1.410	1.460	1.410	1.480	1,405,000	2,034,450	1.4480	11.75	11.75	12.17	11.75	12.33	168,600	12.067	-2.76%
2017-10-11	0	1.450	1.430	1.450	1.430	1.490	945,000	1,383,850	1.4644	12.08	11.92	12.08	11.92	12.42	113,400	12.203	-1.36%
2017-10-10	0	1.470	1.440	1.470	1.420	1.470	1,130,000	1,642,950	1.4539	12.25	12.00	12.25	11.83	12.25	135,600	12.116	0.00%
2017-10-09	0	1.470	1.430	1.470	1.430	1.480	2,100,000	3,052,750	1.4537	12.25	11.92	12.25	11.92	12.33	252,000	12.114	-0.68%
2017-10-06	0	1.480	1.450	1.480	1.460	1.490	1,120,000	1,654,100	1.4769	12.33	12.08	12.33	12.17	12.42	134,400	12.307	0.00%
2017-10-04	0	1.480	1.450	1.480	1.460	1.490	1,230,000	1,818,250	1.4783	12.33	12.08	12.33	12.17	12.42	147,600	12.319	0.68%
2017-10-03	0	1.470	1.460	1.480	1.440	1.480	1,085,000	1,589,100	1.4646	12.25	12.17	12.33	12.00	12.33	130,200	12.205	2.08%
2017-09-29	0	1.440	1.440	1.450	1.420	1.450	2,490,000	3,583,700	1.4392	12.00	12.00	12.08	11.83	12.08	298,800	11.994	0.00%
2017-09-28	0	1.440	1.430	1.440	1.440	1.470	2,750,000	3,990,850	1.4512	12.00	11.92	12.00	12.00	12.25	330,000	12.093	-2.04%
2017-09-27	0	1.470	1.460	1.470	1.430	1.470	7,375,000	10,714,200	1.4528	12.25	12.17	12.25	11.92	12.25	885,000	12.106	2.80%
2017-09-26	0	1.430	1.420	1.430	1.430	1.460	3,255,000	4,704,700	1.4454	11.92	11.83	11.92	11.92	12.17	390,600	12.045	-1.38%
2017-09-25	0	1.450	1.440	1.460	1.430	1.470	3,075,000	4,445,700	1.4458	12.08	12.00	12.17	11.92	12.25	369,000	12.048	-0.68%
2017-09-22	0	1.460	1.440	1.480	1.380	1.490	1,855,000	2,669,300	1.4390	12.17	12.00	12.33	11.50	12.42	222,600	11.991	4.29%
2017-09-21	0	1.400	1.380	1.420	1.250	1.500	3,040,000	4,093,700	1.3466	11.67	11.50	11.83	10.42	12.50	364,800	11.222	10.24%
2017-09-20	0	1.270	1.270	1.280	1.230	1.290	1,625,000	2,047,650	1.2601	10.58	10.58	10.67	10.25	10.75	195,000	10.501	0.00%
2017-09-19	0	1.270	1.250	1.270	1.240	1.280	725,000	913,750	1.2603	10.58	10.42	10.58	10.33	10.67	87,000	10.503	2.42%
2017-09-18	0	1.240	1.240	1.260	1.180	1.270	840,000	1,040,900	1.2392	10.33	10.33	10.50	9.833	10.58	100,800	10.326	5.08%
2017-09-15	0	1.180	1.180	1.200	1.180	1.210	495,000	591,650	1.1953	9.833	9.833	10.00	9.833	10.08	59,400	9.9604	-2.48%
2017-09-14	0	1.210	1.200	1.220	1.190	1.230	420,000	509,850	1.2139	10.08	10.00	10.17	9.917	10.25	50,400	10.116	1.68%
2017-09-13	0	1.190	1.190	1.220	1.190	1.220	510,000	617,300	1.2104	9.917	9.917	10.17	9.917	10.17	61,200	10.087	-2.46%
2017-09-12	0	1.220	1.210	1.230	1.220	1.250	500,000	616,700	1.2334	10.17	10.08	10.25	10.17	10.42	60,000	10.278	0.83%
2017-09-11	0	1.210	1.210	1.230	1.210	1.250	525,000	645,950	1.2304	10.08	10.08	10.25	10.08	10.42	63,000	10.253	-0.82%
2017-09-08	0	1.220	1.220	1.240	1.220	1.250	430,000	531,050	1.2350	10.17	10.17	10.33	10.17	10.42	51,600	10.292	0.00%
2017-09-07	0	1.220	1.210	1.240	1.210	1.250	3,465,000	4,312,700	1.2446	10.17	10.08	10.33	10.08	10.42	415,800	10.372	0.00%
2017-09-06	0	1.220	1.210	1.230	1.210	1.250	860,000	1,061,450	1.2342	10.17	10.08	10.25	10.08	10.42	103,200	10.285	-1.61%
2017-09-05	0	1.240	1.200	1.240	1.180	1.250	3,880,000	4,829,600	1.2447	10.33	10.00	10.33	9.833	10.42	465,600	10.373	5.08%
2017-09-04	0	1.180	1.170	1.200	1.180	1.220	545,000	648,400	1.1897	9.833	9.750	10.00	9.833	10.17	65,400	9.9144	-0.84%
2017-09-01	0	1.190	1.190	1.230	1.190	1.240	455,000	551,100	1.2112	9.917	9.917	10.25	9.917	10.33	54,600	10.093	-0.83%
2017-08-31	0	1.200	1.190	1.220	1.200	1.240	1,495,000	1,824,250	1.2202	10.00	9.917	10.17	10.00	10.33	179,400	10.169	-1.64%
2017-08-30	0	1.220	1.200	1.220	1.170	1.220	480,000	576,800	1.2017	10.17	10.00	10.17	9.750	10.17	57,600	10.014	4.27%
2017-08-29	0	1.170	1.150	1.180	1.160	1.190	500,000	586,100	1.1722	9.750	9.583	9.833	9.667	9.917	60,000	9.7683	0.00%
2017-08-28	0	1.170	1.170	1.190	1.160	1.180	515,000	601,650	1.1683	9.750	9.750	9.917	9.667	9.833	61,800	9.7354	1.74%
2017-08-25	0	1.150	1.150	1.190	1.150	1.230	990,000	1,170,100	1.1819	9.583	9.583	9.917	9.583	10.25	118,800	9.8493	-4.96%
2017-08-24	0	1.210	1.200	1.250	1.210	1.270	520,000	643,900	1.2383	10.08	10.00	10.42	10.08	10.58	62,400	10.319	-3.20%
2017-08-22	0	1.250	1.230	1.250	1.210	1.270	4,855,000	6,051,550	1.2465	10.42	10.25	10.42	10.08	10.58	582,600	10.387	3.31%
2017-08-21	0	1.210	1.200	1.230	1.200	1.220	745,000	896,550	1.2034	10.08	10.00	10.25	10.00	10.17	89,400	10.029	1.68%
2017-08-18	0	1.190	1.190	1.200	1.190	1.230	790,000	959,900	1.2151	9.917	9.917	10.00	9.917	10.25	94,800	10.126	-3.25%
2017-08-17	0	1.230	1.210	1.230	1.200	1.250	995,000	1,218,050	1.2242	10.25	10.08	10.25	10.00	10.42	119,400	10.201	0.00%
2017-08-16	0	1.230	1.220	1.250	1.200	1.250	3,030,000	3,772,750	1.2451	10.25	10.17	10.42	10.00	10.42	363,600	10.376	2.50%
2017-08-15	0	1.200	1.190	1.220	1.180	1.200	975,000	1,163,300	1.1931	10.00	9.917	10.17	9.833	10.00	117,000	9.9427	2.56%
2017-08-14	0	1.170	1.170	1.210	1.170	1.180	520,000	611,450	1.1759	9.750	9.750	10.08	9.750	9.833	62,400	9.7989	0.00%
2017-08-11	0	1.170	1.160	1.220	1.160	1.180	510,000	598,900	1.1743	9.750	9.667	10.17	9.667	9.833	61,200	9.7859	0.00%
2017-08-10	0	1.170	1.170	1.200	1.170	1.200	530,000	627,450	1.1839	9.750	9.750	10.00	9.750	10.00	63,600	9.8656	-2.50%
2017-08-09	0	1.200	1.190	1.210	1.190	1.220	555,000	668,950	1.2053	10.00	9.917	10.08	9.917	10.17	66,600	10.044	-0.83%
2017-08-08	0	1.210	1.200	1.230	1.200	1.250	955,000	1,162,950	1.2177	10.08	10.00	10.25	10.00	10.42	114,600	10.148	-1.63%
2017-08-07	0	1.230	1.210	1.240	1.190	1.250	575,000	703,000	1.2226	10.25	10.08	10.33	9.917	10.42	69,000	10.188	0.82%
2017-08-04	0	1.220	1.200	1.230	1.200	1.220	510,000	618,250	1.2123	10.17	10.00	10.25	10.00	10.17	61,200	10.102	1.67%
2017-08-03	0	1.200	1.200	1.230	1.200	1.250	1,250,000	1,533,950	1.2272	10.00	10.00	10.25	10.00	10.42	150,000	10.226	0.00%
2017-08-02	0	1.200	1.190	1.240	1.190	1.250	1,980,000	2,441,500	1.2331	10.00	9.917	10.33	9.917	10.42	237,600	10.276	0.00%
2017-08-01	0	1.200	1.190	1.200	1.150	1.220	740,000	872,250	1.1787	10.00	9.917	10.00	9.583	10.17	88,800	9.8226	3.45%
2017-07-31	0	1.160	1.160	1.180	1.160	1.170	490,000	571,100	1.1655	9.667	9.667	9.833	9.667	9.750	58,800	9.7126	0.00%
2017-07-28	0	1.160	1.150	1.170	1.150	1.190	510,000	591,800	1.1604	9.667	9.583	9.750	9.583	9.917	61,200	9.6699	0.00%
2017-07-27	0	1.160	1.160	1.190	1.160	1.190	500,000	584,150	1.1683	9.667	9.667	9.917	9.667	9.917	60,000	9.7358	0.00%
2017-07-26	0	1.160	1.150	1.190	1.150	1.180	510,000	593,950	1.1646	9.667	9.583	9.917	9.583	9.833	61,200	9.7051	0.00%
2017-07-25	0	1.160	1.160	1.200	1.160	1.190	500,000	586,750	1.1735	9.667	9.667	10.00	9.667	9.917	60,000	9.7792	-1.69%
2017-07-24	0	1.180	1.180	1.200	1.170	1.200	505,000	599,650	1.1874	9.833	9.833	10.00	9.750	10.00	60,600	9.8952	0.00%
2017-07-21	0	1.180	1.180	1.190	1.170	1.190	530,000	625,450	1.1801	9.833	9.833	9.917	9.750	9.917	63,600	9.8341	-0.84%
2017-07-20	0	1.190	1.180	1.200	1.180	1.200	520,000	619,550	1.1914	9.917	9.833	10.00	9.833	10.00	62,400	9.9287	1.71%
2017-07-19	0	1.170	1.170	1.180	1.170	1.190	525,000	619,450	1.1799	9.750	9.750	9.833	9.750	9.917	63,000	9.8325	0.00%
2017-07-18	0	1.170	1.170	1.190	1.170	1.190	530,000	627,900	1.1847	9.750	9.750	9.917	9.750	9.917	63,600	9.8726	-0.85%
2017-07-17	0	1.180	1.180	1.190	1.180	1.220	1,185,000	1,432,200	1.2086	9.833	9.833	9.917	9.833	10.17	142,200	10.072	-1.67%
2017-07-14	0	1.200	1.200	1.210	1.200	1.230	590,000	714,450	1.2109	10.00	10.00	10.08	10.00	10.25	70,800	10.091	-0.83%
2017-07-13	0	1.210	1.200	1.220	1.200	1.250	2,910,000	3,613,650	1.2418	10.08	10.00	10.17	10.00	10.42	349,200	10.348	0.83%
2017-07-12	0	1.200	1.200	1.220	1.180	1.260	2,885,000	3,585,150	1.2427	10.00	10.00	10.17	9.833	10.50	346,200	10.356	2.56%
2017-07-11	0	1.170	1.170	1.190	1.130	1.210	2,345,000	2,708,000	1.1548	9.750	9.750	9.917	9.417	10.08	281,400	9.6233	2.63%
2017-07-10	0	1.140	1.140	1.160	1.120	1.180	550,000	629,400	1.1444	9.500	9.500	9.667	9.333	9.833	66,000	9.5364	1.79%
2017-07-07	0	1.120	1.120	1.150	1.120	1.150	720,000	818,550	1.1369	9.333	9.333	9.583	9.333	9.583	86,400	9.4740	-1.75%
2017-07-06	0	1.140	1.140	1.180	1.130	1.160	775,000	887,950	1.1457	9.500	9.500	9.833	9.417	9.667	93,000	9.5478	0.00%
2017-07-05	0	1.140	1.140	1.170	1.140	1.170	575,000	659,100	1.1463	9.500	9.500	9.750	9.500	9.750	69,000	9.5522	-0.87%
2017-07-04	0	1.150	1.140	1.160	1.140	1.170	1,365,000	1,570,650	1.1507	9.583	9.500	9.667	9.500	9.750	163,800	9.5888	0.88%
2017-07-03	0	1.140	1.140	1.160	1.130	1.170	690,000	791,450	1.1470	9.500	9.500	9.667	9.417	9.750	82,800	9.5586	-1.72%
2017-06-30	0	1.160	1.160	1.180	1.150	1.190	525,000	612,200	1.1661	9.667	9.667	9.833	9.583	9.917	63,000	9.7175	0.00%
2017-06-29	0	1.160	1.160	1.190	1.140	1.200	515,000	600,450	1.1659	9.667	9.667	9.917	9.500	10.00	61,800	9.7160	0.87%
2017-06-28	0	1.150	1.150	1.170	1.140	1.180	555,000	643,450	1.1594	9.583	9.583	9.750	9.500	9.833	66,600	9.6614	-1.71%
2017-06-27	0	1.170	1.170	1.190	1.170	1.200	460,000	542,900	1.1802	9.750	9.750	9.917	9.750	10.00	55,200	9.8351	-0.85%
2017-06-26	0	1.180	1.180	1.190	1.160	1.200	585,000	694,150	1.1866	9.833	9.833	9.917	9.667	10.00	70,200	9.8882	1.72%
2017-06-23	0	1.160	1.160	1.200	1.140	1.180	625,000	723,600	1.1578	9.667	9.667	10.00	9.500	9.833	75,000	9.6480	0.87%
2017-06-22	0	1.150	1.150	1.170	1.150	1.160	495,000	570,700	1.1529	9.583	9.583	9.750	9.583	9.667	59,400	9.6077	0.00%
2017-06-21	0	1.150	1.150	1.160	1.140	1.190	555,000	641,950	1.1567	9.583	9.583	9.667	9.500	9.917	66,600	9.6389	0.00%
2017-06-20	0	1.150	1.150	1.190	1.150	1.200	800,000	943,700	1.1796	9.583	9.583	9.917	9.583	10.00	96,000	9.8302	-2.54%
2017-06-19	0	1.180	1.180	1.250	1.170	1.200	465,000	549,700	1.1822	9.833	9.833	10.42	9.750	10.00	55,800	9.8513	0.00%
2017-06-16	0	1.180	1.180	1.210	1.180	1.200	485,000	578,350	1.1925	9.833	9.833	10.08	9.833	10.00	58,200	9.9373	-0.84%
2017-06-15	0	1.190	1.190	1.220	1.190	1.220	425,000	514,200	1.2099	9.917	9.917	10.17	9.917	10.17	51,000	10.082	-1.65%
2017-06-14	0	1.210	1.210	1.250	1.210	1.240	535,000	651,450	1.2177	10.08	10.08	10.42	10.08	10.33	64,200	10.147	0.00%
2017-06-13	0	1.210	1.210	1.250	1.210	1.240	485,000	592,750	1.2222	10.08	10.08	10.42	10.08	10.33	58,200	10.185	-0.82%
2017-06-12	0	1.220	1.220	1.270	1.220	1.250	460,000	567,050	1.2327	10.17	10.17	10.58	10.17	10.42	55,200	10.273	-0.81%
2017-06-09	0	1.230	1.230	1.260	1.230	1.260	475,000	591,700	1.2457	10.25	10.25	10.50	10.25	10.50	57,000	10.381	-0.81%
2017-06-08	0	1.240	1.230	1.270	1.240	1.270	595,000	741,900	1.2469	10.33	10.25	10.58	10.33	10.58	71,400	10.391	0.00%
2017-06-07	0	1.240	1.240	1.270	1.240	1.290	530,000	670,400	1.2649	10.33	10.33	10.58	10.33	10.75	63,600	10.541	-0.80%
2017-06-06	0	1.250	1.250	1.270	1.230	1.260	890,000	1,113,550	1.2512	10.42	10.42	10.58	10.25	10.50	106,800	10.426	0.81%
2017-06-05	0	1.240	1.230	1.260	1.230	1.260	585,000	727,900	1.2443	10.33	10.25	10.50	10.25	10.50	70,200	10.369	0.00%
2017-06-02	0	1.240	1.240	1.250	1.240	1.260	542,500	675,700	1.2455	10.33	10.33	10.42	10.33	10.50	65,100	10.379	0.00%
2017-06-01	0	1.240	1.240	1.260	1.240	1.260	705,000	883,500	1.2532	10.33	10.33	10.50	10.33	10.50	84,600	10.443	-1.59%
2017-05-31	0	1.260	1.250	1.260	1.250	1.270	775,000	975,150	1.2583	10.50	10.42	10.50	10.42	10.58	93,000	10.485	0.80%
2017-05-29	0	1.250	1.250	1.270	1.240	1.260	695,000	872,500	1.2554	10.42	10.42	10.58	10.33	10.50	83,400	10.462	0.00%
2017-05-26	0	1.250	1.240	1.280	1.240	1.280	520,000	656,150	1.2618	10.42	10.33	10.67	10.33	10.67	62,400	10.515	-0.79%
2017-05-25	0	1.260	1.260	1.270	1.260	1.280	805,000	1,017,400	1.2639	10.50	10.50	10.58	10.50	10.67	96,600	10.532	0.00%
2017-05-24	0	1.260	1.250	1.280	1.240	1.280	890,000	1,122,600	1.2613	10.50	10.42	10.67	10.33	10.67	106,800	10.511	0.80%
2017-05-23	0	1.250	1.250	1.270	1.250	1.290	635,000	807,150	1.2711	10.42	10.42	10.58	10.42	10.75	76,200	10.593	-2.34%
2017-05-22	0	1.280	1.260	1.290	1.260	1.290	885,000	1,126,050	1.2724	10.67	10.50	10.75	10.50	10.75	106,200	10.603	1.59%
2017-05-19	0	1.260	1.260	1.270	1.240	1.280	840,000	1,057,050	1.2584	10.50	10.50	10.58	10.33	10.67	100,800	10.487	1.61%
2017-05-18	0	1.240	1.240	1.290	1.240	1.280	715,000	897,850	1.2557	10.33	10.33	10.75	10.33	10.67	85,800	10.464	-1.59%
2017-05-17	0	1.260	1.250	1.280	1.250	1.280	885,000	1,117,600	1.2628	10.50	10.42	10.67	10.42	10.67	106,200	10.524	-1.56%
2017-05-16	0	1.280	1.280	1.290	1.280	1.360	860,000	1,136,300	1.3213	10.67	10.67	10.75	10.67	11.33	103,200	11.011	-3.76%
2017-05-15	0	1.330	1.310	1.330	1.290	1.330	1,615,000	2,116,450	1.3105	11.08	10.92	11.08	10.75	11.08	193,800	10.921	2.31%
2017-05-12	0	1.300	1.290	1.300	1.270	1.310	760,000	975,950	1.2841	10.83	10.75	10.83	10.58	10.92	91,200	10.701	4.00%
2017-05-11	0	1.250	1.250	1.300	1.240	1.290	1,010,000	1,274,900	1.2623	10.42	10.42	10.83	10.33	10.75	121,200	10.519	0.81%
2017-05-10	0	1.240	1.240	1.310	1.240	1.320	1,280,000	1,643,600	1.2841	10.33	10.33	10.92	10.33	11.00	153,600	10.701	-1.59%
2017-05-09	0	1.260	1.250	1.260	1.250	1.290	940,000	1,195,000	1.2713	10.50	10.42	10.50	10.42	10.75	112,800	10.594	1.61%
2017-05-08	0	1.240	1.240	1.260	1.230	1.260	710,000	885,600	1.2473	10.33	10.33	10.50	10.25	10.50	85,200	10.394	0.81%
2017-05-05	0	1.230	1.220	1.260	1.190	1.230	675,000	820,500	1.2156	10.25	10.17	10.50	9.917	10.25	81,000	10.130	0.00%
2017-05-04	0	1.230	1.220	1.250	1.230	1.280	870,000	1,084,650	1.2467	10.25	10.17	10.42	10.25	10.67	104,400	10.389	0.82%
2017-05-02	0	1.220	1.220	1.280	1.220	1.260	915,000	1,142,050	1.2481	10.17	10.17	10.67	10.17	10.50	109,800	10.401	-0.81%
2017-04-28	0	1.230	1.230	1.300	1.230	1.330	635,000	824,900	1.2991	10.25	10.25	10.83	10.25	11.08	76,200	10.825	-6.11%
2017-04-27	0	1.310	1.300	1.320	1.280	1.320	725,000	942,550	1.3001	10.92	10.83	11.00	10.67	11.00	87,000	10.834	0.77%
2017-04-26	0	1.300	1.270	1.330	1.300	1.370	635,000	849,300	1.3375	10.83	10.58	11.08	10.83	11.42	76,200	11.146	-2.26%
2017-04-25	0	1.330	1.320	1.370	1.280	1.370	2,615,000	3,475,400	1.3290	11.08	11.00	11.42	10.67	11.42	313,800	11.075	2.31%
2017-04-24	0	1.300	1.300	1.310	1.270	1.320	1,090,000	1,411,600	1.2950	10.83	10.83	10.92	10.58	11.00	130,800	10.792	1.56%
2017-04-21	0	1.280	1.280	1.290	1.250	1.290	1,340,000	1,709,000	1.2754	10.67	10.67	10.75	10.42	10.75	160,800	10.628	1.59%
2017-04-20	0	1.260	1.260	1.270	1.190	1.270	1,990,000	2,486,350	1.2494	10.50	10.50	10.58	9.917	10.58	238,800	10.412	9.57%
2017-04-19	0	1.150	1.150	1.180	1.120	1.180	1,035,000	1,199,500	1.1589	9.583	9.583	9.833	9.333	9.833	124,200	9.6578	-0.86%
2017-04-18	0	1.160	1.160	1.200	1.160	1.190	885,000	1,036,000	1.1706	9.667	9.667	10.00	9.667	9.917	106,200	9.7552	-0.85%
2017-04-13	0	1.170	1.170	1.190	1.160	1.190	945,000	1,109,200	1.1738	9.750	9.750	9.917	9.667	9.917	113,400	9.7813	-1.68%
2017-04-12	0	1.190	1.180	1.190	1.170	1.200	1,005,000	1,195,000	1.1891	9.917	9.833	9.917	9.750	10.00	120,600	9.9088	0.85%
2017-04-11	0	1.180	1.180	1.200	1.180	1.240	1,270,000	1,516,400	1.1940	9.833	9.833	10.00	9.833	10.33	152,400	9.9501	-4.07%
2017-04-10	0	1.230	1.210	1.240	1.190	1.240	3,440,000	4,215,700	1.2255	10.25	10.08	10.33	9.917	10.33	412,800	10.212	0.82%
2017-04-07	0	1.220	1.210	1.240	1.190	1.260	665,000	810,200	1.2183	10.17	10.08	10.33	9.917	10.50	79,800	10.153	1.67%
2017-04-06	0	1.200	1.190	1.210	1.190	1.230	762,500	921,200	1.2081	10.00	9.917	10.08	9.917	10.25	91,500	10.068	-2.44%
2017-04-05	0	1.230	1.220	1.250	1.200	1.260	4,405,000	5,455,900	1.2386	10.25	10.17	10.42	10.00	10.50	528,600	10.321	-1.60%
2017-04-03	0	1.250	1.220	1.260	1.220	1.250	585,000	723,200	1.2362	10.42	10.17	10.50	10.17	10.42	70,200	10.302	0.81%
2017-03-31	0	1.240	1.240	1.270	1.230	1.280	605,000	752,650	1.2440	10.33	10.33	10.58	10.25	10.67	72,600	10.367	-1.59%
2017-03-30	0	1.260	1.250	1.280	1.230	1.260	565,000	703,450	1.2450	10.50	10.42	10.67	10.25	10.50	67,800	10.375	2.44%
2017-03-29	0	1.230	1.230	1.270	1.230	1.300	760,000	957,300	1.2596	10.25	10.25	10.58	10.25	10.83	91,200	10.497	-3.91%
2017-03-28	0	1.280	1.260	1.280	1.230	1.290	970,000	1,221,050	1.2588	10.67	10.50	10.67	10.25	10.75	116,400	10.490	1.59%
2017-03-27	0	1.260	1.260	1.270	1.200	1.270	1,210,000	1,491,400	1.2326	10.50	10.50	10.58	10.00	10.58	145,200	10.271	0.00%
2017-03-24	0	1.260	1.250	1.260	1.230	1.270	1,080,000	1,351,050	1.2510	10.50	10.42	10.50	10.25	10.58	129,600	10.425	0.00%
2017-03-23	0	1.260	1.250	1.270	1.250	1.330	1,245,000	1,594,900	1.2810	10.50	10.42	10.58	10.42	11.08	149,400	10.675	-3.08%
2017-03-22	0	1.300	1.280	1.300	1.260	1.320	2,455,000	3,142,550	1.2801	10.83	10.67	10.83	10.50	11.00	294,600	10.667	0.78%
2017-03-21	0	1.290	1.290	1.300	1.260	1.350	3,415,000	4,412,650	1.2921	10.75	10.75	10.83	10.50	11.25	409,800	10.768	-1.53%
2017-03-20	0	1.310	1.270	1.330	1.210	1.380	2,595,000	3,329,300	1.2830	10.92	10.58	11.08	10.08	11.50	311,400	10.691	9.17%
2017-03-17	0	1.200	1.150	1.210	1.150	1.240	7,540,000	8,912,300	1.1820	10.00	9.583	10.08	9.583	10.33	904,800	9.8500	4.35%
2017-03-16	0	1.150	1.150	1.180	1.150	1.180	305,000	354,300	1.1616	9.583	9.583	9.833	9.583	9.833	36,600	9.6803	-0.86%
2017-03-15	0	1.160	1.160	1.220	1.150	1.200	195,000	227,350	1.1659	9.667	9.667	10.17	9.583	10.00	23,400	9.7158	-1.69%
2017-03-14	0	1.180	1.170	1.220	1.170	1.220	60,000	71,700	1.1950	9.833	9.750	10.17	9.750	10.17	7,200	9.9583	0.85%
2017-03-13	0	1.170	1.170	1.210	1.170	1.210	115,000	136,800	1.1896	9.750	9.750	10.08	9.750	10.08	13,800	9.9130	-1.68%
2017-03-10	0	1.190	1.190	1.210	1.170	1.190	60,000	71,200	1.1867	9.917	9.917	10.08	9.750	9.917	7,200	9.8889	0.00%
2017-03-09	0	1.190	1.180	1.210	1.180	1.190	20,000	23,700	1.1850	9.917	9.833	10.08	9.833	9.917	2,400	9.8750	0.85%
2017-03-08	0	1.180	1.180	1.190	1.180	1.220	295,000	353,150	1.1971	9.833	9.833	9.917	9.833	10.17	35,400	9.9760	-3.28%
2017-03-07	0	1.220	1.220	1.240	1.220	1.240	105,000	128,850	1.2271	10.17	10.17	10.33	10.17	10.33	12,600	10.226	-1.61%
2017-03-06	0	1.240	1.230	1.240	1.220	1.270	125,000	154,800	1.2384	10.33	10.25	10.33	10.17	10.58	15,000	10.320	-0.80%
2017-03-03	0	1.250	1.220	1.260	1.230	1.290	455,000	576,600	1.2673	10.42	10.17	10.50	10.25	10.75	54,600	10.560	0.00%
2017-03-02	0	1.250	1.230	1.250	1.170	1.270	955,000	1,179,950	1.2355	10.42	10.25	10.42	9.750	10.58	114,600	10.296	6.84%
2017-03-01	0	1.170	1.160	1.200	1.130	1.200	1,060,000	1,256,850	1.1857	9.750	9.667	10.00	9.417	10.00	127,200	9.8809	4.46%
2017-02-28	0	1.120	1.120	1.160	1.110	1.150	370,000	416,900	1.1268	9.333	9.333	9.667	9.250	9.583	44,400	9.3896	0.90%
2017-02-27	0	1.110	1.110	1.150	1.100	1.140	1,120,000	1,251,950	1.1178	9.250	9.250	9.583	9.167	9.500	134,400	9.3151	-2.63%
2017-02-24	0	1.140	1.140	1.150	1.140	1.150	75,000	85,600	1.1413	9.500	9.500	9.583	9.500	9.583	9,000	9.5111	0.00%
2017-02-23	0	1.140	1.130	1.150	1.120	1.150	925,000	1,047,650	1.1326	9.500	9.417	9.583	9.333	9.583	111,000	9.4383	1.79%
2017-02-22	0	1.120	1.110	1.130	1.100	1.130	2,065,000	2,312,850	1.1200	9.333	9.250	9.417	9.167	9.417	247,800	9.3335	1.82%
2017-02-21	0	1.100	1.100	1.130	1.100	1.120	250,000	277,300	1.1092	9.167	9.167	9.417	9.167	9.333	30,000	9.2433	-0.90%
2017-02-20	0	1.110	1.110	1.130	1.110	1.130	80,000	89,850	1.1231	9.250	9.250	9.417	9.250	9.417	9,600	9.3594	-0.89%
2017-02-17	0	1.120	1.120	1.130	1.120	1.140	50,000	56,400	1.1280	9.333	9.333	9.417	9.333	9.500	6,000	9.4000	0.90%
2017-02-16	0	1.110	1.110	1.130	1.110	1.130	50,000	56,000	1.1200	9.250	9.250	9.417	9.250	9.417	6,000	9.3333	-0.89%
2017-02-15	0	1.120	1.110	1.130	1.120	1.140	100,000	112,450	1.1245	9.333	9.250	9.417	9.333	9.500	12,000	9.3708	1.82%
2017-02-14	0	1.100	1.100	1.140	1.090	1.140	535,000	592,400	1.1073	9.167	9.167	9.500	9.083	9.500	64,200	9.2274	1.85%
2017-02-13	0	1.080	1.080	1.140	1.080	1.100	605,000	660,600	1.0919	9.000	9.000	9.500	9.000	9.167	72,600	9.0992	0.00%
2017-02-10	0	1.080	1.080	1.150	1.080	1.120	540,000	593,950	1.0999	9.000	9.000	9.583	9.000	9.333	64,800	9.1659	-1.82%
2017-02-09	0	1.100	1.100	1.140	1.100	1.150	895,000	994,000	1.1106	9.167	9.167	9.500	9.167	9.583	107,400	9.2551	-3.51%
2017-02-08	0	1.140	1.110	1.150	1.110	1.140	150,000	168,800	1.1253	9.500	9.250	9.583	9.250	9.500	18,000	9.3778	2.70%
2017-02-07	0	1.110	1.110	1.130	1.110	1.120	115,000	128,200	1.1148	9.250	9.250	9.417	9.250	9.333	13,800	9.2899	0.91%
2017-02-06	0	1.100	1.100	1.130	1.100	1.120	145,000	161,100	1.1110	9.167	9.167	9.417	9.167	9.333	17,400	9.2586	-0.90%
2017-02-03	0	1.110	1.100	1.140	1.110	1.140	102,500	115,100	1.1229	9.250	9.167	9.500	9.250	9.500	12,300	9.3577	-0.89%
2017-02-02	0	1.120	1.110	1.130	1.110	1.130	75,000	83,950	1.1193	9.333	9.250	9.417	9.250	9.417	9,000	9.3278	0.90%
2017-02-01	0	1.110	1.100	1.140	1.100	1.130	70,000	77,850	1.1121	9.250	9.167	9.500	9.167	9.417	8,400	9.2679	0.91%
2017-01-27	0	1.100	1.090	1.130	1.100	1.100	35,000	38,500	1.1000	9.167	9.083	9.417	9.167	9.167	4,200	9.1667	0.00%
2017-01-26	0	1.100	1.090	1.130	1.080	1.130	495,000	542,400	1.0958	9.167	9.083	9.417	9.000	9.417	59,400	9.1313	1.85%
2017-01-25	0	1.080	1.080	1.120	1.080	1.090	405,000	440,050	1.0865	9.000	9.000	9.333	9.000	9.083	48,600	9.0545	-0.92%
2017-01-24	0	1.090	1.080	1.110	1.070	1.100	1,220,000	1,335,150	1.0944	9.083	9.000	9.250	8.917	9.167	146,400	9.1199	0.00%
2017-01-23	0	1.090	1.090	1.130	1.080	1.130	565,000	616,400	1.0910	9.083	9.083	9.417	9.000	9.417	67,800	9.0914	0.00%
2017-01-20	0	1.090	1.080	1.130	1.070	1.100	490,000	533,850	1.0895	9.083	9.000	9.417	8.917	9.167	58,800	9.0791	-0.91%
2017-01-19	0	1.100	1.100	1.120	1.100	1.120	100,000	111,350	1.1135	9.167	9.167	9.333	9.167	9.333	12,000	9.2792	-0.90%
2017-01-18	0	1.110	1.110	1.120	1.090	1.140	145,000	162,100	1.1179	9.250	9.250	9.333	9.083	9.500	17,400	9.3161	2.78%
2017-01-17	0	1.080	1.080	1.130	1.080	1.090	410,000	446,500	1.0890	9.000	9.000	9.417	9.000	9.083	49,200	9.0752	0.00%
2017-01-16	0	1.080	1.080	1.130	1.080	1.090	650,000	708,200	1.0895	9.000	9.000	9.417	9.000	9.083	78,000	9.0795	-1.82%
2017-01-13	0	1.100	1.090	1.120	1.080	1.140	630,000	693,900	1.1014	9.167	9.083	9.333	9.000	9.500	75,600	9.1786	1.85%
2017-01-12	0	1.080	1.080	1.130	1.080	1.140	600,000	657,350	1.0956	9.000	9.000	9.417	9.000	9.500	72,000	9.1299	-1.82%
2017-01-11	0	1.100	1.100	1.140	1.100	1.130	155,000	172,450	1.1126	9.167	9.167	9.500	9.167	9.417	18,600	9.2715	-0.90%
2017-01-10	0	1.110	1.100	1.130	1.090	1.130	530,000	589,750	1.1127	9.250	9.167	9.417	9.083	9.417	63,600	9.2728	1.83%
2017-01-09	0	1.090	1.090	1.110	1.090	1.110	190,000	209,200	1.1011	9.083	9.083	9.250	9.083	9.250	22,800	9.1754	-1.80%
2017-01-06	0	1.110	1.100	1.110	1.110	1.120	60,000	66,750	1.1125	9.250	9.167	9.250	9.250	9.333	7,200	9.2708	-0.89%
2017-01-05	0	1.120	1.100	1.120	1.090	1.120	515,000	571,250	1.1092	9.333	9.167	9.333	9.083	9.333	61,800	9.2435	2.75%
2017-01-04	0	1.090	1.090	1.100	1.080	1.110	460,000	501,700	1.0907	9.083	9.083	9.167	9.000	9.250	55,200	9.0888	0.93%
2017-01-03	0	1.080	1.070	1.100	1.080	1.100	317,500	343,850	1.0830	9.000	8.917	9.167	9.000	9.167	38,100	9.0249	0.00%
2016-12-30	0	1.080	1.070	1.100	1.070	1.080	410,000	441,950	1.0779	9.000	8.917	9.167	8.917	9.000	49,200	8.9827	0.93%
2016-12-29	0	1.070	1.070	1.080	1.070	1.080	525,000	561,850	1.0702	8.917	8.917	9.000	8.917	9.000	63,000	8.9183	0.00%
2016-12-28	0	1.070	1.070	1.090	1.070	1.090	475,000	508,900	1.0714	8.917	8.917	9.083	8.917	9.083	57,000	8.9281	0.00%
2016-12-23	0	1.070	1.060	1.090	1.070	1.080	240,000	256,850	1.0702	8.917	8.833	9.083	8.917	9.000	28,800	8.9184	0.94%
2016-12-22	0	1.060	1.060	1.100	1.060	1.080	410,000	439,900	1.0729	8.833	8.833	9.167	8.833	9.000	49,200	8.9411	-0.93%
2016-12-21	0	1.070	1.070	1.100	1.070	1.090	795,000	859,500	1.0811	8.917	8.917	9.167	8.917	9.083	95,400	9.0094	0.00%
2016-12-20	0	1.070	1.070	1.090	1.070	1.080	415,000	444,650	1.0714	8.917	8.917	9.083	8.917	9.000	49,800	8.9287	0.94%
2016-12-19	0	1.060	1.060	1.090	1.060	1.080	235,000	252,650	1.0751	8.833	8.833	9.083	8.833	9.000	28,200	8.9592	0.00%
2016-12-16	0	1.060	1.060	1.090	1.050	1.080	1,285,000	1,371,550	1.0674	8.833	8.833	9.083	8.750	9.000	154,200	8.8946	-0.93%
2016-12-15	0	1.070	1.070	1.080	1.060	1.090	800,000	858,600	1.0733	8.917	8.917	9.000	8.833	9.083	96,000	8.9438	-0.93%
2016-12-14	0	1.080	1.080	1.090	1.080	1.110	340,000	369,500	1.0868	9.000	9.000	9.083	9.000	9.250	40,800	9.0564	-0.92%
2016-12-13	0	1.090	1.080	1.100	1.070	1.100	205,000	223,000	1.0878	9.083	9.000	9.167	8.917	9.167	24,600	9.0650	1.87%
2016-12-12	0	1.070	1.070	1.110	1.070	1.100	385,000	419,050	1.0884	8.917	8.917	9.250	8.917	9.167	46,200	9.0703	-0.93%
2016-12-09	0	1.080	1.080	1.090	1.080	1.110	780,000	858,000	1.1000	9.000	9.000	9.083	9.000	9.250	93,600	9.1667	-1.82%
2016-12-08	0	1.100	1.100	1.120	1.090	1.130	950,000	1,053,050	1.1085	9.167	9.167	9.333	9.083	9.417	114,000	9.2373	0.00%
2016-12-07	0	1.100	1.090	1.100	1.060	1.130	730,000	807,600	1.1063	9.167	9.083	9.167	8.833	9.417	87,600	9.2192	3.77%
2016-12-06	0	1.060	1.060	1.070	1.040	1.080	345,000	364,050	1.0552	8.833	8.833	8.917	8.667	9.000	41,400	8.7935	0.00%
2016-12-05	0	1.060	1.060	1.080	1.050	1.090	485,000	517,150	1.0663	8.833	8.833	9.000	8.750	9.083	58,200	8.8857	-0.93%
2016-12-02	0	1.070	1.070	1.080	1.070	1.070	135,000	144,450	1.0700	8.917	8.917	9.000	8.917	8.917	16,200	8.9167	0.00%
2016-12-01	0	1.070	1.070	1.090	1.070	1.090	835,000	902,050	1.0803	8.917	8.917	9.083	8.917	9.083	100,200	9.0025	0.00%
2016-11-30	0	1.070	1.070	1.090	1.070	1.080	285,000	307,000	1.0772	8.917	8.917	9.083	8.917	9.000	34,200	8.9766	0.00%
2016-11-29	0	1.070	1.070	1.100	1.070	1.080	90,000	96,600	1.0733	8.917	8.917	9.167	8.917	9.000	10,800	8.9444	-2.73%
2016-11-28	0	1.100	1.070	1.100	1.070	1.100	150,000	161,350	1.0757	9.167	8.917	9.167	8.917	9.167	18,000	8.9639	2.80%
2016-11-25	0	1.070	1.070	1.100	1.070	1.090	640,000	684,950	1.0702	8.917	8.917	9.167	8.917	9.083	76,800	8.9186	-1.83%
2016-11-24	0	1.090	1.060	1.090	1.050	1.090	285,000	304,300	1.0677	9.083	8.833	9.083	8.750	9.083	34,200	8.8977	3.81%
2016-11-23	0	1.050	1.050	1.070	1.050	1.070	785,000	833,600	1.0619	8.750	8.750	8.917	8.750	8.917	94,200	8.8493	-0.94%
2016-11-22	0	1.060	1.060	1.070	1.060	1.080	140,000	149,500	1.0679	8.833	8.833	8.917	8.833	9.000	16,800	8.8988	0.00%
2016-11-21	0	1.060	1.060	1.070	1.060	1.070	140,000	149,100	1.0650	8.833	8.833	8.917	8.833	8.917	16,800	8.8750	-0.93%
2016-11-18	0	1.070	1.070	1.080	1.040	1.070	835,000	876,700	1.0499	8.917	8.917	9.000	8.667	8.917	100,200	8.7495	1.90%
2016-11-17	0	1.050	1.050	1.080	1.050	1.070	870,000	921,800	1.0595	8.750	8.750	9.000	8.750	8.917	104,400	8.8295	-0.94%
2016-11-16	0	1.060	1.060	1.070	1.060	1.110	185,000	200,350	1.0830	8.833	8.833	8.917	8.833	9.250	22,200	9.0248	-0.93%
2016-11-15	0	1.070	1.070	1.100	1.050	1.080	65,000	69,550	1.0700	8.917	8.917	9.167	8.750	9.000	7,800	8.9167	1.90%
2016-11-14	0	1.050	1.050	1.100	1.050	1.080	395,000	423,550	1.0723	8.750	8.750	9.167	8.750	9.000	47,400	8.9357	-2.78%
2016-11-11	0	1.080	1.080	1.100	1.060	1.080	380,000	408,050	1.0738	9.000	9.000	9.167	8.833	9.000	45,600	8.9485	0.00%
2016-11-10	0	1.080	1.070	1.110	1.070	1.100	380,000	411,850	1.0838	9.000	8.917	9.250	8.917	9.167	45,600	9.0318	1.89%
2016-11-09	0	1.060	1.060	1.080	1.050	1.100	470,000	498,100	1.0598	8.833	8.833	9.000	8.750	9.167	56,400	8.8316	-0.93%
2016-11-08	0	1.070	1.070	1.110	1.070	1.100	345,000	374,650	1.0859	8.917	8.917	9.250	8.917	9.167	41,400	9.0495	0.00%
2016-11-07	0	1.070	1.070	1.100	1.070	1.100	200,000	215,950	1.0798	8.917	8.917	9.167	8.917	9.167	24,000	8.9979	-0.93%
2016-11-04	0	1.080	1.080	1.130	1.060	1.110	635,000	692,150	1.0900	9.000	9.000	9.417	8.833	9.250	76,200	9.0833	-1.82%
2016-11-03	0	1.100	1.100	1.130	1.100	1.110	130,000	143,650	1.1050	9.167	9.167	9.417	9.167	9.250	15,600	9.2083	0.00%
2016-11-02	0	1.100	1.100	1.120	1.080	1.130	1,320,000	1,462,150	1.1077	9.167	9.167	9.333	9.000	9.417	158,400	9.2307	-2.65%
2016-11-01	0	1.130	1.120	1.130	1.130	1.140	60,000	68,300	1.1383	9.417	9.333	9.417	9.417	9.500	7,200	9.4861	0.00%
2016-10-31	0	1.130	1.100	1.130	1.060	1.130	1,559,950	1,697,500	1.0882	9.417	9.167	9.417	8.833	9.417	187,194	9.0681	5.61%
2016-10-28	0	1.070	1.070	1.080	1.050	1.070	1,150,000	1,223,750	1.0641	8.917	8.917	9.000	8.750	8.917	138,000	8.8678	1.90%
2016-10-27	0	1.050	1.050	1.100	1.050	1.080	350,000	371,950	1.0627	8.750	8.750	9.167	8.750	9.000	42,000	8.8560	-1.87%
2016-10-26	0	1.070	1.070	1.090	1.070	1.080	90,000	96,900	1.0767	8.917	8.917	9.083	8.917	9.000	10,800	8.9722	0.00%
2016-10-25	0	1.070	1.070	1.100	1.070	1.090	670,000	727,300	1.0855	8.917	8.917	9.167	8.917	9.083	80,400	9.0460	0.00%
2016-10-24	0	1.070	1.070	1.110	1.070	1.080	105,000	113,300	1.0790	8.917	8.917	9.250	8.917	9.000	12,600	8.9921	-0.93%
2016-10-20	0	1.080	1.080	1.100	1.070	1.090	460,000	496,050	1.0784	9.000	9.000	9.167	8.917	9.083	55,200	8.9864	0.93%
2016-10-19	0	1.070	1.070	1.100	1.070	1.090	265,000	286,250	1.0802	8.917	8.917	9.167	8.917	9.083	31,800	9.0016	0.00%
2016-10-18	0	1.070	1.070	1.100	1.070	1.080	115,000	124,000	1.0783	8.917	8.917	9.167	8.917	9.000	13,800	8.9855	0.00%
2016-10-17	0	1.070	1.070	1.090	1.060	1.090	180,000	193,050	1.0725	8.917	8.917	9.083	8.833	9.083	21,600	8.9375	0.00%
2016-10-14	0	1.070	1.070	1.100	1.070	1.070	20,000	21,400	1.0700	8.917	8.917	9.167	8.917	8.917	2,400	8.9167	0.94%
2016-10-13	0	1.060	1.060	1.090	1.060	1.090	175,000	187,450	1.0711	8.833	8.833	9.083	8.833	9.083	21,000	8.9262	0.95%
2016-10-12	0	1.050	1.050	1.100	1.050	1.090	575,000	614,500	1.0687	8.750	8.750	9.167	8.750	9.083	69,000	8.9058	-1.87%
2016-10-11	0	1.070	1.070	1.100	1.070	1.140	500,000	552,500	1.1050	8.917	8.917	9.167	8.917	9.500	60,000	9.2083	-5.31%
2016-10-07	0	1.130	1.120	1.130	1.100	1.130	400,000	446,100	1.1153	9.417	9.333	9.417	9.167	9.417	48,000	9.2938	0.00%
2016-10-06	0	1.130	1.110	1.130	1.110	1.140	430,000	483,650	1.1248	9.417	9.250	9.417	9.250	9.500	51,600	9.3731	0.00%
2016-10-05	0	1.130	1.110	1.130	1.110	1.130	510,000	573,950	1.1254	9.417	9.250	9.417	9.250	9.417	61,200	9.3783	0.89%
2016-10-04	0	1.120	1.110	1.120	1.100	1.130	350,000	391,900	1.1197	9.333	9.250	9.333	9.167	9.417	42,000	9.3310	1.82%
2016-10-03	0	1.100	1.100	1.120	1.100	1.150	385,000	429,200	1.1148	9.167	9.167	9.333	9.167	9.583	46,200	9.2900	-0.90%
2016-09-30	0	1.110	1.090	1.120	1.080	1.120	275,000	299,400	1.0887	9.250	9.083	9.333	9.000	9.333	33,000	9.0727	2.78%
2016-09-29	0	1.080	1.080	1.100	1.080	1.130	350,000	386,000	1.1029	9.000	9.000	9.167	9.000	9.417	42,000	9.1905	-2.70%
2016-09-28	0	1.110	1.080	1.110	1.000	1.110	1,835,000	1,915,750	1.0440	9.250	9.000	9.250	8.333	9.250	220,200	8.7000	2.78%
2016-09-27	0	1.080	1.060	1.080	1.060	1.100	430,000	463,000	1.0767	9.000	8.833	9.000	8.833	9.167	51,600	8.9729	0.93%
2016-09-26	0	1.070	1.070	1.080	1.070	1.120	505,000	554,400	1.0978	8.917	8.917	9.000	8.917	9.333	60,600	9.1485	-3.60%
2016-09-23	0	1.110	1.110	1.120	1.100	1.120	430,000	479,200	1.1144	9.250	9.250	9.333	9.167	9.333	51,600	9.2868	0.91%
2016-09-22	0	1.100	1.100	1.110	1.100	1.130	360,000	402,900	1.1192	9.167	9.167	9.250	9.167	9.417	43,200	9.3264	0.92%
2016-09-21	0	1.090	1.090	1.120	1.080	1.140	570,000	631,450	1.1078	9.083	9.083	9.333	9.000	9.500	68,400	9.2317	0.00%
2016-09-20	0	1.090	1.080	1.100	1.020	1.100	1,080,000	1,156,500	1.0708	9.083	9.000	9.167	8.500	9.167	129,600	8.9236	3.81%
2016-09-19	0	1.050	1.050	1.060	1.040	1.080	790,000	837,500	1.0601	8.750	8.750	8.833	8.667	9.000	94,800	8.8344	1.94%
2016-09-15	0	1.030	1.030	1.040	1.000	1.070	1,070,000	1,107,750	1.0353	8.583	8.583	8.667	8.333	8.917	128,400	8.6273	4.04%
2016-09-14	0	0.990	0.990	1.010	0.990	1.010	182,500	182,825	1.0018	8.250	8.250	8.417	8.250	8.417	21,900	8.3482	0.00%
2016-09-13	0	0.990	0.990	1.010	0.990	1.010	435,000	434,550	0.9990	8.250	8.250	8.417	8.250	8.417	52,200	8.3247	1.02%
2016-09-12	0	0.980	0.970	1.000	0.960	1.010	400,000	396,250	0.9906	8.167	8.083	8.333	8.000	8.417	48,000	8.2552	-2.00%
2016-09-09	0	1.000	1.000	1.030	0.990	1.020	660,000	662,300	1.0035	8.333	8.333	8.583	8.250	8.500	79,200	8.3624	2.04%
2016-09-08	0	0.980	0.980	0.990	0.970	1.040	760,000	753,550	0.9915	8.167	8.167	8.250	8.083	8.667	91,200	8.2626	0.00%
2016-09-07	0	0.980	0.980	1.000	0.950	1.010	1,350,000	1,331,300	0.9861	8.167	8.167	8.333	7.917	8.417	162,000	8.2179	1.03%
2016-09-06	0	0.970	0.970	0.980	0.960	0.990	1,620,000	1,577,500	0.9738	8.083	8.083	8.167	8.000	8.250	194,400	8.1147	-1.02%
2016-09-05	0	0.980	0.980	0.990	0.960	1.010	590,000	577,750	0.9792	8.167	8.167	8.250	8.000	8.417	70,800	8.1603	1.03%
2016-09-02	0	0.970	0.970	1.030	0.960	0.960	20,000	19,200	0.9600	8.083	8.083	8.583	8.000	8.000	2,400	8.0000	1.04%
2016-09-01	0	0.960	0.960	1.000	0.960	0.990	105,000	102,250	0.9738	8.000	8.000	8.333	8.000	8.250	12,600	8.1151	-2.04%
2016-08-31	0	0.980	0.980	0.990	0.980	1.000	535,000	531,850	0.9941	8.167	8.167	8.250	8.167	8.333	64,200	8.2843	-2.00%
2016-08-30	0	1.000	1.000	1.010	0.970	1.020	305,000	302,700	0.9925	8.333	8.333	8.417	8.083	8.500	36,600	8.2705	-0.99%
2016-08-29	0	1.010	1.010	1.040	0.990	1.060	4,835,000	4,596,350	0.9506	8.417	8.417	8.667	8.250	8.833	580,200	7.9220	2.02%
2016-08-26	0	0.990	0.990	1.010	0.990	1.010	155,000	155,450	1.0029	8.250	8.250	8.417	8.250	8.417	18,600	8.3575	1.02%
2016-08-25	0	0.980	0.980	1.000	0.920	0.990	605,000	579,800	0.9583	8.167	8.167	8.333	7.667	8.250	72,600	7.9862	5.38%
2016-08-24	0	0.930	0.930	0.960	0.920	0.940	625,000	585,000	0.9360	7.750	7.750	8.000	7.667	7.833	75,000	7.8000	-1.06%
2016-08-23	0	0.940	0.940	0.970	0.910	0.960	1,075,000	1,014,500	0.9437	7.833	7.833	8.083	7.583	8.000	129,000	7.8643	-2.08%
2016-08-22	0	0.960	0.960	0.990	0.940	0.980	760,000	733,900	0.9657	8.000	8.000	8.250	7.833	8.167	91,200	8.0471	2.13%
2016-08-19	0	0.940	0.940	0.960	0.930	0.960	880,000	830,150	0.9434	7.833	7.833	8.000	7.750	8.000	105,600	7.8613	-3.09%
2016-08-18	0	0.970	0.960	0.970	0.940	0.980	390,000	376,200	0.9646	8.083	8.000	8.083	7.833	8.167	46,800	8.0385	3.19%
2016-08-17	0	0.940	0.940	0.960	0.930	0.960	255,000	239,000	0.9373	7.833	7.833	8.000	7.750	8.000	30,600	7.8105	-1.05%
2016-08-16	0	0.950	0.940	0.960	0.880	0.950	1,645,000	1,510,900	0.9185	7.917	7.833	8.000	7.333	7.917	197,400	7.6540	2.15%
2016-08-15	0	0.930	0.910	0.930	0.890	0.930	1,385,000	1,268,300	0.9157	7.750	7.583	7.750	7.417	7.750	166,200	7.6312	6.90%
2016-08-12	0	0.870	0.870	0.890	0.810	0.930	2,020,000	1,761,700	0.8721	7.250	7.250	7.417	6.750	7.750	242,400	7.2677	10.13%
2016-08-11	0	0.790	0.790	0.810	0.790	0.820	300,000	240,750	0.8025	6.583	6.583	6.750	6.583	6.833	36,000	6.6875	-3.66%
2016-08-10	0	0.820	0.800	0.820	0.800	0.840	690,000	562,250	0.8149	6.833	6.667	6.833	6.667	7.000	82,800	6.7905	-2.38%
2016-08-09	0	0.840	0.830	0.840	0.830	0.930	1,350,000	1,140,450	0.8448	7.000	6.917	7.000	6.917	7.750	162,000	7.0398	-5.62%
2016-08-08	0	0.890	0.880	0.890	0.840	0.940	2,060,000	1,841,100	0.8937	7.417	7.333	7.417	7.000	7.833	247,200	7.4478	2.30%
2016-08-05	0	0.870	0.860	0.870	0.830	0.950	2,500,000	2,253,700	0.9015	7.250	7.167	7.250	6.917	7.917	300,000	7.5123	-3.33%
2016-08-04	0	0.900	0.890	0.930	0.880	0.930	5,455,000	4,928,250	0.9034	7.500	7.417	7.750	7.333	7.750	654,600	7.5286	0.00%
2016-08-03	0	0.900	0.870	0.920	0.870	0.940	2,005,000	1,807,350	0.9014	7.500	7.250	7.667	7.250	7.833	240,600	7.5118	-4.26%
2016-08-01	0	0.940	0.900	0.950	0.900	1.030	1,385,000	1,307,800	0.9443	7.833	7.500	7.917	7.500	8.583	166,200	7.8688	-6.93%
2016-07-29	0	1.010	0.980	1.010	0.960	1.170	3,590,000	3,762,300	1.0480	8.417	8.167	8.417	8.000	9.750	430,800	8.7333	-13.68%
2016-07-28	0	1.170	1.140	1.170	1.140	1.320	2,125,000	2,560,550	1.2050	9.750	9.500	9.750	9.500	11.00	255,000	10.041	-10.69%
2016-07-27	0	1.310	1.290	1.370	1.270	1.400	1,785,000	2,397,550	1.3432	10.92	10.75	11.42	10.58	11.67	214,200	11.193	-3.68%
2016-07-26	0	1.360	1.360	1.380	1.360	1.420	975,000	1,352,250	1.3869	11.33	11.33	11.50	11.33	11.83	117,000	11.558	-3.55%
2016-07-25	0	1.410	1.380	1.420	1.350	1.450	1,800,000	2,522,800	1.4016	11.75	11.50	11.83	11.25	12.08	216,000	11.680	-0.70%
2016-07-22	0	1.420	1.420	1.440	1.230	1.440	4,655,000	6,200,075	1.3319	11.83	11.83	12.00	10.25	12.00	558,600	11.099	2.90%
2016-07-21	0	1.380	1.360	1.380	1.370	1.400	1,350,000	1,867,700	1.3835	11.50	11.33	11.50	11.42	11.67	162,000	11.529	0.00%
2016-07-20	0	1.380	1.380	1.390	1.370	1.460	2,370,000	3,352,650	1.4146	11.50	11.50	11.58	11.42	12.17	284,400	11.789	-3.50%
2016-07-19	0	1.430	1.410	1.430	1.400	1.470	895,000	1,276,900	1.4267	11.92	11.75	11.92	11.67	12.25	107,400	11.889	0.70%
2016-07-18	0	1.420	1.420	1.460	1.420	1.490	2,335,000	3,403,100	1.4574	11.83	11.83	12.17	11.83	12.42	280,200	12.145	1.43%
2016-07-15	0	1.400	1.380	1.420	1.360	1.400	1,005,000	1,391,300	1.3844	11.67	11.50	11.83	11.33	11.67	120,600	11.536	0.72%
2016-07-14	0	1.390	1.370	1.390	1.370	1.460	1,565,000	2,202,850	1.4076	11.58	11.42	11.58	11.42	12.17	187,800	11.730	-2.80%
2016-07-13	0	1.430	1.430	1.450	1.430	1.490	1,695,000	2,480,750	1.4636	11.92	11.92	12.08	11.92	12.42	203,400	12.196	-2.05%
2016-07-12	0	1.460	1.450	1.490	1.430	1.500	1,395,000	2,050,900	1.4702	12.17	12.08	12.42	11.92	12.50	167,400	12.251	0.00%
2016-07-11	0	1.460	1.430	1.470	1.430	1.490	1,235,000	1,789,950	1.4494	12.17	11.92	12.25	11.92	12.42	148,200	12.078	1.39%
2016-07-08	0	1.440	1.410	1.450	1.400	1.450	1,415,000	2,022,850	1.4296	12.00	11.75	12.08	11.67	12.08	169,800	11.913	-1.37%
2016-07-07	0	1.460	1.440	1.460	1.440	1.500	1,475,000	2,161,750	1.4656	12.17	12.00	12.17	12.00	12.50	177,000	12.213	-1.35%
2016-07-06	0	1.480	1.450	1.490	1.440	1.480	1,115,000	1,626,750	1.4590	12.33	12.08	12.42	12.00	12.33	133,800	12.158	0.00%
2016-07-05	0	1.480	1.440	1.480	1.430	1.500	1,810,000	2,630,450	1.4533	12.33	12.00	12.33	11.92	12.50	217,200	12.111	-0.67%
2016-07-04	0	1.490	1.470	1.490	1.470	1.500	1,520,000	2,262,200	1.4883	12.42	12.25	12.42	12.25	12.50	182,400	12.402	2.76%
2016-06-30	0	1.450	1.440	1.450	1.380	1.450	1,595,000	2,277,400	1.4278	12.08	12.00	12.08	11.50	12.08	191,400	11.899	5.07%
2016-06-29	0	1.380	1.370	1.400	1.380	1.400	1,570,000	2,171,850	1.3833	11.50	11.42	11.67	11.50	11.67	188,400	11.528	0.73%
2016-06-28	0	1.370	1.340	1.390	1.320	1.420	2,115,000	2,859,500	1.3520	11.42	11.17	11.58	11.00	11.83	253,800	11.267	-2.14%
2016-06-27	0	1.400	1.390	1.410	1.360	1.400	2,085,000	2,860,500	1.3719	11.67	11.58	11.75	11.33	11.67	250,200	11.433	1.45%
2016-06-24	0	1.380	1.360	1.380	1.270	1.400	1,990,000	2,693,650	1.3536	11.50	11.33	11.50	10.58	11.67	238,800	11.280	-0.72%
2016-06-23	0	1.390	1.350	1.440	1.350	1.480	3,015,000	4,278,700	1.4191	11.58	11.25	12.00	11.25	12.33	361,800	11.826	-5.44%
2016-06-22	0	1.470	1.460	1.470	1.450	1.470	1,125,000	1,639,400	1.4572	12.25	12.17	12.25	12.08	12.25	135,000	12.144	1.38%
2016-06-21	0	1.450	1.440	1.450	1.410	1.470	1,880,000	2,713,400	1.4433	12.08	12.00	12.08	11.75	12.25	225,600	12.027	2.11%
2016-06-20	0	1.420	1.410	1.440	1.400	1.450	1,295,000	1,844,050	1.4240	11.83	11.75	12.00	11.67	12.08	155,400	11.866	0.71%
2016-06-17	0	1.410	1.410	1.420	1.370	1.440	1,240,000	1,756,300	1.4164	11.75	11.75	11.83	11.42	12.00	148,800	11.803	1.44%
2016-06-16	0	1.390	1.380	1.390	1.350	1.390	910,000	1,243,150	1.3661	11.58	11.50	11.58	11.25	11.58	109,200	11.384	0.72%
2016-06-15	0	1.380	1.360	1.390	1.340	1.380	1,035,000	1,406,900	1.3593	11.50	11.33	11.58	11.17	11.50	124,200	11.328	-0.72%
2016-06-14	0	1.390	1.360	1.400	1.350	1.390	1,280,000	1,760,750	1.3756	11.58	11.33	11.67	11.25	11.58	153,600	11.463	2.96%
2016-06-13	0	1.350	1.350	1.390	1.350	1.430	2,125,000	2,952,250	1.3893	11.25	11.25	11.58	11.25	11.92	255,000	11.577	-4.93%
2016-06-10	0	1.420	1.410	1.440	1.420	1.450	1,520,000	2,177,150	1.4323	11.83	11.75	12.00	11.83	12.08	182,400	11.936	-0.70%
2016-06-08	0	1.430	1.420	1.430	1.400	1.440	2,090,000	2,970,300	1.4212	11.92	11.83	11.92	11.67	12.00	250,800	11.843	0.00%
2016-06-07	0	1.430	1.390	1.450	1.390	1.450	3,250,000	4,595,450	1.4140	11.92	11.58	12.08	11.58	12.08	390,000	11.783	-0.69%
2016-06-06	0	1.440	1.410	1.440	1.400	1.470	1,700,000	2,428,450	1.4285	12.00	11.75	12.00	11.67	12.25	204,000	11.904	0.00%
2016-06-03	0	1.440	1.440	1.450	1.430	1.480	1,890,000	2,759,950	1.4603	12.00	12.00	12.08	11.92	12.33	226,800	12.169	-1.37%
2016-06-02	0	1.460	1.460	1.480	1.460	1.500	2,255,000	3,332,550	1.4778	12.17	12.17	12.33	12.17	12.50	270,600	12.315	-0.68%
2016-06-01	0	1.470	1.460	1.470	1.450	1.500	1,850,000	2,718,500	1.4695	12.25	12.17	12.25	12.08	12.50	222,000	12.245	0.68%
2016-05-31	0	1.460	1.430	1.460	1.390	1.480	3,435,000	4,924,600	1.4337	12.17	11.92	12.17	11.58	12.33	412,200	11.947	3.55%
2016-05-30	0	1.410	1.400	1.420	1.400	1.430	2,325,000	3,284,500	1.4127	11.75	11.67	11.83	11.67	11.92	279,000	11.772	0.71%
2016-05-27	0	1.400	1.370	1.400	1.370	1.410	1,125,000	1,561,550	1.3880	11.67	11.42	11.67	11.42	11.75	135,000	11.567	0.00%
2016-05-26	0	1.400	1.390	1.410	1.380	1.420	1,310,000	1,833,600	1.3997	11.67	11.58	11.75	11.50	11.83	157,200	11.664	-0.71%
2016-05-25	0	1.410	1.380	1.410	1.380	1.450	2,770,000	3,916,400	1.4139	11.75	11.50	11.75	11.50	12.08	332,400	11.782	2.17%
2016-05-24	0	1.380	1.370	1.390	1.370	1.420	1,860,000	2,583,100	1.3888	11.50	11.42	11.58	11.42	11.83	223,200	11.573	0.00%
2016-05-23	0	1.380	1.380	1.400	1.320	1.420	2,850,000	3,888,900	1.3645	11.50	11.50	11.67	11.00	11.83	342,000	11.371	1.47%
2016-05-20	0	1.360	1.350	1.360	1.340	1.390	1,435,000	1,958,350	1.3647	11.33	11.25	11.33	11.17	11.58	172,200	11.373	-1.45%
2016-05-19	0	1.380	1.360	1.380	1.300	1.420	2,655,000	3,589,250	1.3519	11.50	11.33	11.50	10.83	11.83	318,600	11.266	5.34%
2016-05-18	0	1.310	1.300	1.320	1.290	1.340	1,405,000	1,845,450	1.3135	10.92	10.83	11.00	10.75	11.17	168,600	10.946	-1.50%
2016-05-17	0	1.330	1.330	1.350	1.330	1.370	1,805,000	2,437,900	1.3506	11.08	11.08	11.25	11.08	11.42	216,600	11.255	-0.75%
2016-05-16	0	1.340	1.320	1.350	1.300	1.370	1,525,000	2,039,500	1.3374	11.17	11.00	11.25	10.83	11.42	183,000	11.145	1.52%
2016-05-13	0	1.320	1.290	1.320	1.250	1.320	1,512,500	1,934,625	1.2791	11.00	10.75	11.00	10.42	11.00	181,500	10.659	3.13%
2016-05-12	0	1.280	1.250	1.280	1.240	1.280	1,560,000	1,960,500	1.2567	10.67	10.42	10.67	10.33	10.67	187,200	10.473	3.23%
2016-05-11	0	1.240	1.240	1.290	1.210	1.330	2,665,000	3,394,200	1.2736	10.33	10.33	10.75	10.08	11.08	319,800	10.614	-6.77%
2016-05-10	0	1.330	1.320	1.330	1.310	1.340	1,435,000	1,900,500	1.3244	11.08	11.00	11.08	10.92	11.17	172,200	11.037	0.76%
2016-05-09	0	1.320	1.320	1.340	1.320	1.360	1,405,000	1,877,000	1.3359	11.00	11.00	11.17	11.00	11.33	168,600	11.133	-2.22%
2016-05-06	0	1.350	1.330	1.350	1.320	1.370	1,520,000	2,042,250	1.3436	11.25	11.08	11.25	11.00	11.42	182,400	11.197	0.75%
2016-05-05	0	1.340	1.340	1.360	1.340	1.370	1,885,000	2,545,950	1.3506	11.17	11.17	11.33	11.17	11.42	226,200	11.255	-2.19%
2016-05-04	0	1.370	1.350	1.380	1.330	1.380	1,795,000	2,430,200	1.3539	11.42	11.25	11.50	11.08	11.50	215,400	11.282	1.48%
2016-05-03	0	1.350	1.340	1.360	1.340	1.380	2,170,000	2,949,850	1.3594	11.25	11.17	11.33	11.17	11.50	260,400	11.328	-0.74%
2016-04-29	0	1.360	1.350	1.360	1.330	1.380	2,385,000	3,231,350	1.3549	11.33	11.25	11.33	11.08	11.50	286,200	11.291	0.74%
2016-04-28	0	1.350	1.340	1.360	1.330	1.370	2,730,000	3,697,850	1.3545	11.25	11.17	11.33	11.08	11.42	327,600	11.288	0.75%
2016-04-27	0	1.340	1.330	1.350	1.320	1.370	2,340,000	3,137,100	1.3406	11.17	11.08	11.25	11.00	11.42	280,800	11.172	-0.74%
2016-04-26	0	1.350	1.330	1.350	1.330	1.370	2,505,000	3,379,500	1.3491	11.25	11.08	11.25	11.08	11.42	300,600	11.243	0.00%
2016-04-25	0	1.350	1.350	1.360	1.310	1.380	2,665,000	3,567,000	1.3385	11.25	11.25	11.33	10.92	11.50	319,800	11.154	0.00%
2016-04-22	0	1.350	1.330	1.350	1.320	1.350	2,445,000	3,271,400	1.3380	11.25	11.08	11.25	11.00	11.25	293,400	11.150	0.75%
2016-04-21	0	1.340	1.340	1.350	1.330	1.370	2,640,000	3,570,900	1.3526	11.17	11.17	11.25	11.08	11.42	316,800	11.272	2.29%
2016-04-20	0	1.310	1.310	1.340	1.300	1.390	2,910,000	3,907,250	1.3427	10.92	10.92	11.17	10.83	11.58	349,200	11.189	-4.38%
2016-04-19	0	1.370	1.350	1.370	1.310	1.400	4,145,000	5,604,850	1.3522	11.42	11.25	11.42	10.92	11.67	497,400	11.268	5.38%
2016-04-18	0	1.300	1.290	1.310	1.280	1.330	2,945,000	3,837,100	1.3029	10.83	10.75	10.92	10.67	11.08	353,400	10.858	0.00%
2016-04-15	0	1.300	1.280	1.300	1.280	1.340	2,857,500	3,723,525	1.3031	10.83	10.67	10.83	10.67	11.17	342,900	10.859	0.78%
2016-04-14	0	1.290	1.280	1.300	1.280	1.380	5,795,000	7,634,950	1.3175	10.75	10.67	10.83	10.67	11.50	695,400	10.979	-1.53%
2016-04-13	0	1.310	1.310	1.320	1.160	1.340	7,040,000	8,809,600	1.2514	10.92	10.92	11.00	9.667	11.17	844,800	10.428	9.17%
2016-04-12	0	1.200	1.190	1.200	1.160	1.200	3,990,000	4,688,200	1.1750	10.00	9.917	10.00	9.667	10.00	478,800	9.7916	3.45%
2016-04-11	0	1.160	1.160	1.170	1.070	1.170	4,350,000	4,896,300	1.1256	9.667	9.667	9.750	8.917	9.750	522,000	9.3799	7.41%
2016-04-08	0	1.080	1.060	1.080	1.060	1.080	1,010,000	1,080,700	1.0700	9.000	8.833	9.000	8.833	9.000	121,200	8.9167	0.00%
2016-04-07	0	1.080	1.070	1.080	1.070	1.100	1,395,000	1,508,200	1.0811	9.000	8.917	9.000	8.917	9.167	167,400	9.0096	0.93%
2016-04-06	0	1.070	1.050	1.070	1.040	1.080	1,565,000	1,653,700	1.0567	8.917	8.750	8.917	8.667	9.000	187,800	8.8056	0.94%
2016-04-05	0	1.060	1.050	1.060	1.030	1.060	1,255,000	1,312,750	1.0460	8.833	8.750	8.833	8.583	8.833	150,600	8.7168	-0.93%
2016-04-01	0	1.070	1.050	1.070	1.040	1.080	1,735,000	1,831,250	1.0555	8.917	8.750	8.917	8.667	9.000	208,200	8.7956	0.00%
2016-03-31	0	1.070	1.050	1.070	1.030	1.080	1,635,000	1,711,500	1.0468	8.917	8.750	8.917	8.583	9.000	196,200	8.7232	1.90%
2016-03-30	0	1.050	1.040	1.050	1.010	1.050	1,210,000	1,245,350	1.0292	8.750	8.667	8.750	8.417	8.750	145,200	8.5768	1.94%
2016-03-29	0	1.030	1.020	1.030	1.010	1.040	2,145,000	2,197,650	1.0245	8.583	8.500	8.583	8.417	8.667	257,400	8.5379	-1.90%
2016-03-24	0	1.050	1.030	1.050	1.030	1.070	2,950,000	3,088,150	1.0468	8.750	8.583	8.750	8.583	8.917	354,000	8.7236	0.00%
2016-03-23	0	1.050	1.030	1.050	1.020	1.070	3,540,000	3,698,750	1.0448	8.750	8.583	8.750	8.500	8.917	424,800	8.7070	1.94%
2016-03-22	0	1.030	1.030	1.040	1.030	1.140	4,265,000	4,621,950	1.0837	8.583	8.583	8.667	8.583	9.500	511,800	9.0308	-6.36%
2016-03-21	0	1.100	1.080	1.100	1.040	1.120	6,710,000	7,210,500	1.0746	9.167	9.000	9.167	8.667	9.333	805,200	8.9549	3.77%
2016-03-18	0	1.060	1.040	1.060	1.020	1.060	3,850,000	4,006,000	1.0405	8.833	8.667	8.833	8.500	8.833	462,000	8.6710	0.95%
2016-03-17	0	1.050	1.030	1.050	1.000	1.050	4,495,000	4,633,900	1.0309	8.750	8.583	8.750	8.333	8.750	539,400	8.5908	1.94%
2016-03-16	0	1.030	1.020	1.030	1.020	1.070	3,735,000	3,911,250	1.0472	8.583	8.500	8.583	8.500	8.917	448,200	8.7266	-0.96%
2016-03-15	0	1.040	1.030	1.050	1.020	1.070	3,315,000	3,475,500	1.0484	8.667	8.583	8.750	8.500	8.917	397,800	8.7368	0.97%
2016-03-14	0	1.030	1.020	1.060	0.980	1.070	4,930,000	5,069,100	1.0282	8.583	8.500	8.833	8.167	8.917	591,600	8.5685	3.00%
2016-03-11	0	1.000	0.990	1.000	0.970	1.050	4,465,000	4,484,450	1.0044	8.333	8.250	8.333	8.083	8.750	535,800	8.3696	3.09%
2016-03-10	0	0.970	0.960	1.000	0.940	1.020	3,140,000	3,057,750	0.9738	8.083	8.000	8.333	7.833	8.500	376,800	8.1150	0.00%
2016-03-09	0	0.970	0.950	0.970	0.940	1.000	2,760,000	2,652,400	0.9610	8.083	7.917	8.083	7.833	8.333	331,200	8.0085	1.04%
2016-03-08	0	0.960	0.960	0.980	0.960	1.000	2,915,000	2,834,650	0.9724	8.000	8.000	8.167	8.000	8.333	349,800	8.1036	-4.00%
2016-03-07	0	1.000	0.990	1.010	0.990	1.040	3,175,000	3,211,750	1.0116	8.333	8.250	8.417	8.250	8.667	381,000	8.4298	-0.99%
2016-03-04	0	1.010	1.010	1.020	1.010	1.050	4,030,000	4,137,300	1.0266	8.417	8.417	8.500	8.417	8.750	483,600	8.5552	0.00%
2016-03-03	0	1.010	1.010	1.030	1.010	1.070	3,390,000	3,505,100	1.0340	8.417	8.417	8.583	8.417	8.917	406,800	8.6163	-2.88%
2016-03-02	0	1.040	1.020	1.040	1.020	1.110	5,100,000	5,437,350	1.0661	8.667	8.500	8.667	8.500	9.250	612,000	8.8846	2.97%
2016-03-01	0	1.010	1.000	1.030	1.000	1.110	3,840,000	4,052,200	1.0553	8.417	8.333	8.583	8.333	9.250	460,800	8.7938	-3.81%
2016-02-29	0	1.050	1.030	1.050	1.010	1.100	3,605,000	3,752,750	1.0410	8.750	8.583	8.750	8.417	9.167	432,600	8.6749	-3.67%
2016-02-26	0	1.090	1.080	1.090	1.070	1.120	4,480,000	4,906,650	1.0952	9.083	9.000	9.083	8.917	9.333	537,600	9.1270	2.83%
2016-02-25	0	1.060	1.040	1.080	1.000	1.130	3,970,000	4,209,100	1.0602	8.833	8.667	9.000	8.333	9.417	476,400	8.8352	-4.50%
2016-02-24	0	1.110	1.100	1.110	1.100	1.220	5,580,000	6,560,550	1.1757	9.250	9.167	9.250	9.167	10.17	669,600	9.7977	-5.13%
2016-02-23	0	1.170	1.170	1.180	1.050	1.180	7,155,000	7,944,650	1.1104	9.750	9.750	9.833	8.750	9.833	858,600	9.2530	8.33%
2016-02-22	0	1.080	1.070	1.080	1.020	1.100	3,180,000	3,383,300	1.0639	9.000	8.917	9.000	8.500	9.167	381,600	8.8661	2.86%
2016-02-19	0	1.050	1.050	1.060	1.050	1.090	2,670,000	2,847,600	1.0665	8.750	8.750	8.833	8.750	9.083	320,400	8.8876	-3.67%
2016-02-18	0	1.090	1.070	1.090	1.040	1.100	1,865,000	1,999,100	1.0719	9.083	8.917	9.083	8.667	9.167	223,800	8.9325	4.81%
2016-02-17	0	1.040	1.040	1.060	0.950	1.130	3,885,000	4,043,400	1.0408	8.667	8.667	8.833	7.917	9.417	466,200	8.6731	5.05%
2016-02-16	0	0.990	0.990	1.020	0.940	1.050	830,000	835,300	1.0064	8.250	8.250	8.500	7.833	8.750	99,600	8.3865	4.21%
2016-02-15	0	0.950	0.950	1.020	0.840	1.000	2,270,000	2,145,400	0.9451	7.917	7.917	8.500	7.000	8.333	272,400	7.8759	5.56%
2016-02-12	0	0.900	0.860	0.960	0.900	0.900	55,000	49,500	0.9000	7.500	7.167	8.000	7.500	7.500	6,600	7.5000	0.00%
2016-02-11	0	0.900	0.900	0.930	0.870	0.900	115,000	102,650	0.8926	7.500	7.500	7.750	7.250	7.500	13,800	7.4384	0.00%
2016-02-05	0	0.900	0.900	0.940	0.900	0.900	85,000	76,500	0.9000	7.500	7.500	7.833	7.500	7.500	10,200	7.5000	1.12%
2016-02-04	0	0.890	0.890	0.950	0.860	0.920	345,000	312,150	0.9048	7.417	7.417	7.917	7.167	7.667	41,400	7.5399	3.49%
2016-02-03	0	0.860	0.860	0.880	0.830	0.870	3,340,000	2,870,350	0.8594	7.167	7.167	7.333	6.917	7.250	400,800	7.1616	-4.44%
2016-02-02	0	0.900	0.880	0.910	0.830	0.900	1,340,000	1,175,700	0.8774	7.500	7.333	7.583	6.917	7.500	160,800	7.3116	7.14%
2016-02-01	0	0.840	0.830	0.900	0.830	0.910	690,000	601,350	0.8715	7.000	6.917	7.500	6.917	7.583	82,800	7.2627	2.44%
2016-01-29	0	0.820	0.820	0.890	0.780	0.900	880,000	761,550	0.8654	6.833	6.833	7.417	6.500	7.500	105,600	7.2116	0.00%
2016-01-28	0	0.820	0.810	0.820	0.780	0.910	845,000	714,500	0.8456	6.833	6.750	6.833	6.500	7.583	101,400	7.0464	5.13%
2016-01-27	0	0.780	0.750	0.800	0.780	0.790	130,000	101,450	0.7804	6.500	6.250	6.667	6.500	6.583	15,600	6.5032	0.00%
2016-01-26	0	0.780	0.780	0.810	0.780	0.830	125,000	102,750	0.8220	6.500	6.500	6.750	6.500	6.917	15,000	6.8500	-8.24%
2016-01-25	0	0.850	0.810	0.850	0.700	0.870	1,325,000	1,097,200	0.8281	7.083	6.750	7.083	5.833	7.250	159,000	6.9006	14.86%
2016-01-22	0	0.740	0.720	0.740	0.680	0.740	4,740,000	3,347,500	0.7062	6.167	6.000	6.167	5.667	6.167	568,800	5.8852	4.23%
2016-01-21	0	0.710	0.710	0.720	0.660	0.750	3,410,000	2,356,550	0.6911	5.917	5.917	6.000	5.500	6.250	409,200	5.7589	-4.05%
2016-01-20	0	0.740	0.740	0.760	0.730	0.770	660,000	499,250	0.7564	6.167	6.167	6.333	6.083	6.417	79,200	6.3037	-2.63%
2016-01-19	0	0.760	0.750	0.790	0.750	0.770	525,000	402,300	0.7663	6.333	6.250	6.583	6.250	6.417	63,000	6.3857	0.00%
2016-01-18	0	0.760	0.760	0.790	0.700	0.790	310,000	235,200	0.7587	6.333	6.333	6.583	5.833	6.583	37,200	6.3226	-1.30%
2016-01-15	0	0.770	0.760	0.800	0.750	0.830	665,000	523,900	0.7878	6.417	6.333	6.667	6.250	6.917	79,800	6.5652	-3.75%
2016-01-14	0	0.800	0.800	0.820	0.770	0.820	1,020,000	816,550	0.8005	6.667	6.667	6.833	6.417	6.833	122,400	6.6712	-1.23%
2016-01-13	0	0.810	0.790	0.850	0.730	0.820	555,000	438,850	0.7907	6.750	6.583	7.083	6.083	6.833	66,600	6.5893	2.53%
2016-01-12	0	0.790	0.780	0.810	0.780	0.830	340,000	269,500	0.7926	6.583	6.500	6.750	6.500	6.917	40,800	6.6054	0.00%
2016-01-11	0	0.790	0.780	0.820	0.770	0.820	330,000	264,100	0.8003	6.583	6.500	6.833	6.417	6.833	39,600	6.6692	-7.06%
2016-01-08	0	0.850	0.820	0.850	0.780	0.850	1,685,000	1,351,050	0.8018	7.083	6.833	7.083	6.500	7.083	202,200	6.6818	6.25%
2016-01-07	0	0.800	0.770	0.800	0.760	0.820	900,000	718,850	0.7987	6.667	6.417	6.667	6.333	6.833	108,000	6.6560	-4.76%
2016-01-06	0	0.840	0.830	0.850	0.820	0.910	1,350,000	1,148,850	0.8510	7.000	6.917	7.083	6.833	7.583	162,000	7.0917	1.20%
2016-01-05	0	0.830	0.810	0.830	-	-	0	0	-	6.917	6.750	6.917	-	-	0	-	0.00%
2016-01-04	0	0.830	0.810	0.840	0.810	0.840	510,000	416,400	0.8165	6.917	6.750	7.000	6.750	7.000	61,200	6.8039	-1.19%
2015-12-31	0	0.840	0.830	0.840	0.810	0.840	255,000	211,600	0.8298	7.000	6.917	7.000	6.750	7.000	30,600	6.9150	1.20%
2015-12-30	0	0.830	0.810	0.840	0.820	0.850	5,390,000	4,454,750	0.8265	6.917	6.750	7.000	6.833	7.083	646,800	6.8874	-2.35%
2015-12-29	0	0.850	0.810	0.850	0.810	0.850	4,280,000	3,570,650	0.8343	7.083	6.750	7.083	6.750	7.083	513,600	6.9522	1.19%
2015-12-28	0	0.840	0.830	0.840	0.820	0.850	9,210,000	7,575,000	0.8225	7.000	6.917	7.000	6.833	7.083	1,105,200	6.8540	2.44%
2015-12-24	0	0.820	0.800	0.820	0.820	0.830	10,000	8,250	0.8250	6.833	6.667	6.833	6.833	6.917	1,200	6.8750	-1.20%
2015-12-23	0	0.830	0.810	0.830	0.800	0.830	605,000	491,100	0.8117	6.917	6.750	6.917	6.667	6.917	72,600	6.7645	1.22%
2015-12-22	0	0.820	0.780	0.820	0.780	0.820	535,000	431,000	0.8056	6.833	6.500	6.833	6.500	6.833	64,200	6.7134	2.50%
2015-12-21	0	0.800	0.790	0.800	0.790	0.830	805,000	645,150	0.8014	6.667	6.583	6.667	6.583	6.917	96,600	6.6786	-5.88%
2015-12-18	0	0.850	0.830	0.850	0.830	0.890	1,120,000	957,700	0.8551	7.083	6.917	7.083	6.917	7.417	134,400	7.1257	-3.41%
2015-12-17	0	0.880	0.870	0.880	0.850	0.890	515,000	448,300	0.8705	7.333	7.250	7.333	7.083	7.417	61,800	7.2540	1.15%
2015-12-16	0	0.870	0.850	0.880	0.850	0.900	530,000	464,050	0.8756	7.250	7.083	7.333	7.083	7.500	63,600	7.2964	0.00%
2015-12-15	0	0.870	0.850	0.890	0.860	0.900	510,000	443,450	0.8695	7.250	7.083	7.417	7.167	7.500	61,200	7.2459	-1.14%
2015-12-14	0	0.880	0.850	0.890	0.850	0.900	585,000	513,350	0.8775	7.333	7.083	7.417	7.083	7.500	70,200	7.3127	-2.22%
2015-12-11	0	0.900	0.890	0.900	0.870	0.920	1,295,000	1,169,250	0.9029	7.500	7.417	7.500	7.250	7.667	155,400	7.5241	-2.17%
2015-12-10	0	0.920	0.910	0.940	0.880	0.930	1,425,000	1,290,000	0.9053	7.667	7.583	7.833	7.333	7.750	171,000	7.5439	1.10%
2015-12-09	0	0.910	0.900	0.910	0.900	0.910	3,100,000	2,817,950	0.9090	7.583	7.500	7.583	7.500	7.583	372,000	7.5751	-1.09%
2015-12-08	0	0.920	0.910	0.920	0.900	0.940	1,700,000	1,564,900	0.9205	7.667	7.583	7.667	7.500	7.833	204,000	7.6711	-3.16%
2015-12-07	0	0.950	0.940	0.950	0.910	0.950	1,830,000	1,715,250	0.9373	7.917	7.833	7.917	7.583	7.917	219,600	7.8108	4.40%
2015-12-04	0	0.910	0.910	0.930	0.910	0.940	2,030,000	1,868,700	0.9205	7.583	7.583	7.750	7.583	7.833	243,600	7.6712	-2.15%
2015-12-03	0	0.930	0.920	0.930	0.920	0.940	1,645,000	1,530,350	0.9303	7.750	7.667	7.750	7.667	7.833	197,400	7.7525	-2.11%
2015-12-02	0	0.950	0.930	0.950	0.920	0.960	3,100,000	2,919,650	0.9418	7.917	7.750	7.917	7.667	8.000	372,000	7.8485	-1.04%
2015-12-01	0	0.960	0.940	0.960	0.920	0.970	3,285,000	3,088,300	0.9401	8.000	7.833	8.000	7.667	8.083	394,200	7.8343	4.35%
2015-11-30	0	0.920	0.910	0.930	0.880	0.980	5,930,000	5,577,750	0.9406	7.667	7.583	7.750	7.333	8.167	711,600	7.8383	-5.15%
2015-11-27	0	0.970	0.960	0.970	0.960	1.040	4,250,000	4,209,650	0.9905	8.083	8.000	8.083	8.000	8.667	510,000	8.2542	-4.90%
2015-11-26	0	1.020	1.010	1.020	1.010	1.070	6,790,000	7,117,000	1.0482	8.500	8.417	8.500	8.417	8.917	814,800	8.7347	-2.86%
2015-11-25	0	1.050	1.030	1.050	1.030	1.090	6,460,000	6,778,750	1.0493	8.750	8.583	8.750	8.583	9.083	775,200	8.7445	-0.94%
2015-11-24	0	1.060	1.050	1.060	1.030	1.080	6,190,000	6,529,600	1.0549	8.833	8.750	8.833	8.583	9.000	742,800	8.7905	3.92%
2015-11-23	0	1.020	1.020	1.040	1.020	1.090	4,435,000	4,644,950	1.0473	8.500	8.500	8.667	8.500	9.083	532,200	8.7278	-6.42%
2015-11-20	0	1.090	1.080	1.090	1.030	1.110	5,240,000	5,596,450	1.0680	9.083	9.000	9.083	8.583	9.250	628,800	8.9002	3.81%
2015-11-19	0	1.050	1.030	1.050	0.930	1.150	7,240,000	7,564,700	1.0448	8.750	8.583	8.750	7.750	9.583	868,800	8.7071	11.70%
2015-11-18	0	0.940	0.920	0.940	0.920	0.980	2,440,000	2,303,950	0.9442	7.833	7.667	7.833	7.667	8.167	292,800	7.8687	-3.09%
2015-11-17	0	0.970	0.950	0.970	0.930	1.080	4,005,000	3,957,000	0.9880	8.083	7.917	8.083	7.750	9.000	480,600	8.2335	-3.00%
2015-11-16	0	1.000	0.980	1.000	0.970	1.030	1,575,000	1,569,700	0.9966	8.333	8.167	8.333	8.083	8.583	189,000	8.3053	-2.91%
2015-11-13	0	1.030	1.030	1.040	1.010	1.170	2,280,000	2,414,800	1.0591	8.583	8.583	8.667	8.417	9.750	273,600	8.8260	-8.85%
2015-11-12	0	1.130	1.130	1.140	0.920	1.170	7,320,000	7,856,450	1.0733	9.417	9.417	9.500	7.667	9.750	878,400	8.9440	26.97%
2015-11-11	0	0.890	0.870	0.890	0.850	0.920	1,090,000	973,800	0.8934	7.417	7.250	7.417	7.083	7.667	130,800	7.4450	0.00%
2015-11-10	0	0.890	0.860	0.890	0.870	0.910	880,000	784,550	0.8915	7.417	7.167	7.417	7.250	7.583	105,600	7.4295	2.30%
2015-11-09	0	0.870	0.870	0.910	0.850	0.910	1,175,000	1,039,250	0.8845	7.250	7.250	7.583	7.083	7.583	141,000	7.3706	1.16%
2015-11-06	0	0.860	0.850	0.860	0.840	0.890	3,295,000	2,835,200	0.8605	7.167	7.083	7.167	7.000	7.417	395,400	7.1705	0.00%
2015-11-05	0	0.860	0.850	0.860	0.850	0.950	5,190,000	4,544,600	0.8756	7.167	7.083	7.167	7.083	7.917	622,800	7.2970	-5.49%
2015-11-04	0	0.910	0.890	0.910	0.830	0.910	5,955,000	5,076,850	0.8525	7.583	7.417	7.583	6.917	7.583	714,600	7.1045	8.33%
2015-11-03	0	0.840	0.820	0.840	0.820	0.840	5,620,000	4,663,700	0.8298	7.000	6.833	7.000	6.833	7.000	674,400	6.9153	1.20%
2015-11-02	0	0.830	0.820	0.830	0.820	0.840	2,975,000	2,467,500	0.8294	6.917	6.833	6.917	6.833	7.000	357,000	6.9118	-1.19%
2015-10-30	0	0.840	0.840	0.850	0.830	0.850	950,000	796,950	0.8389	7.000	7.000	7.083	6.917	7.083	114,000	6.9908	2.44%
2015-10-29	0	0.820	0.820	0.840	0.810	0.900	6,625,000	5,612,350	0.8471	6.833	6.833	7.000	6.750	7.500	795,000	7.0596	0.00%
2015-10-28	0	0.820	0.820	0.830	0.800	0.830	3,740,000	3,037,050	0.8120	6.833	6.833	6.917	6.667	6.917	448,800	6.7670	1.23%
2015-10-27	0	0.810	0.810	0.820	0.800	0.840	2,615,000	2,132,800	0.8156	6.750	6.750	6.833	6.667	7.000	313,800	6.7967	1.25%
2015-10-26	0	0.800	0.800	0.820	0.800	0.840	3,705,000	3,038,800	0.8202	6.667	6.667	6.833	6.667	7.000	444,600	6.8349	-2.44%
2015-10-23	0	0.820	0.820	0.830	0.810	0.940	3,590,000	3,064,550	0.8536	6.833	6.833	6.917	6.750	7.833	430,800	7.1136	-6.82%
2015-10-22	0	0.880	0.870	0.880	0.860	0.920	2,610,000	2,344,400	0.8982	7.333	7.250	7.333	7.167	7.667	313,200	7.4853	2.33%
2015-10-20	0	0.860	0.850	0.870	0.830	0.880	5,430,000	4,631,050	0.8529	7.167	7.083	7.250	6.917	7.333	651,600	7.1072	2.38%
2015-10-19	0	0.840	0.830	0.850	0.820	0.860	4,025,000	3,359,450	0.8346	7.000	6.917	7.083	6.833	7.167	483,000	6.9554	1.20%
2015-10-16	0	0.830	0.830	0.840	0.810	0.860	1,980,000	1,650,350	0.8335	6.917	6.917	7.000	6.750	7.167	237,600	6.9459	0.00%
2015-10-15	0	0.830	0.830	0.850	0.830	0.860	1,730,000	1,451,050	0.8388	6.917	6.917	7.083	6.917	7.167	207,600	6.9896	1.22%
2015-10-14	0	0.820	0.820	0.830	0.810	0.860	1,085,000	896,600	0.8264	6.833	6.833	6.917	6.750	7.167	130,200	6.8863	-2.38%
2015-10-13	0	0.840	0.830	0.850	0.810	0.860	4,745,000	3,948,500	0.8321	7.000	6.917	7.083	6.750	7.167	569,400	6.9345	2.44%
2015-10-12	0	0.820	0.820	0.830	0.820	0.880	5,310,000	4,458,600	0.8397	6.833	6.833	6.917	6.833	7.333	637,200	6.9972	-2.38%
2015-10-09	0	0.840	0.830	0.850	0.830	0.900	1,020,000	878,350	0.8611	7.000	6.917	7.083	6.917	7.500	122,400	7.1761	0.00%
2015-10-08	0	0.840	0.830	0.840	0.830	0.930	1,120,000	954,850	0.8525	7.000	6.917	7.000	6.917	7.750	134,400	7.1045	-3.45%
2015-10-07	0	0.870	0.860	0.870	0.790	0.890	3,090,000	2,560,850	0.8288	7.250	7.167	7.250	6.583	7.417	370,800	6.9063	10.13%
2015-10-06	0	0.790	0.790	0.810	0.790	0.840	2,195,000	1,778,250	0.8101	6.583	6.583	6.750	6.583	7.000	263,400	6.7511	-1.25%
2015-10-05	0	0.800	0.800	0.810	0.780	0.820	2,170,000	1,737,900	0.8009	6.667	6.667	6.750	6.500	6.833	260,400	6.6740	2.56%
2015-10-02	0	0.780	0.780	0.790	0.780	0.820	1,450,000	1,154,600	0.7963	6.500	6.500	6.583	6.500	6.833	174,000	6.6356	0.00%
2015-09-30	0	0.780	0.770	0.780	0.750	0.800	3,830,000	2,976,400	0.7771	6.500	6.417	6.500	6.250	6.667	459,600	6.4761	4.00%
2015-09-29	0	0.750	0.750	0.760	0.730	0.800	3,405,000	2,571,650	0.7553	6.250	6.250	6.333	6.083	6.667	408,600	6.2938	-5.06%
2015-09-25	0	0.790	0.790	0.810	0.770	0.840	3,580,000	2,841,650	0.7938	6.583	6.583	6.750	6.417	7.000	429,600	6.6146	2.60%
2015-09-24	0	0.770	0.770	0.780	0.750	0.820	6,615,000	5,073,750	0.7670	6.417	6.417	6.500	6.250	6.833	793,800	6.3917	-3.75%
2015-09-23	0	0.800	0.800	0.810	0.780	0.870	5,570,000	4,598,150	0.8255	6.667	6.667	6.750	6.500	7.250	668,400	6.8793	0.00%
2015-09-22	0	0.800	0.800	0.810	0.800	0.960	24,875,000	20,675,950	0.8312	6.667	6.667	6.750	6.667	8.000	2,985,000	6.9266	-13.98%
2015-09-21	0	0.930	0.930	0.940	0.920	1.000	3,095,000	2,937,750	0.9492	7.750	7.750	7.833	7.667	8.333	371,400	7.9099	-7.00%
2015-09-18	0	1.000	0.980	1.000	0.980	1.010	1,625,000	1,613,400	0.9929	8.333	8.167	8.333	8.167	8.417	195,000	8.2738	1.01%
2015-09-17	0	0.990	0.990	1.000	0.970	1.060	1,750,000	1,745,050	0.9972	8.250	8.250	8.333	8.083	8.833	210,000	8.3098	-3.88%
2015-09-16	0	1.030	1.020	1.030	0.990	1.060	2,015,000	2,071,250	1.0279	8.583	8.500	8.583	8.250	8.833	241,800	8.5660	1.98%
2015-09-15	0	1.010	0.990	1.010	0.990	1.020	2,320,000	2,341,850	1.0094	8.417	8.250	8.417	8.250	8.500	278,400	8.4118	1.00%
2015-09-14	0	1.000	0.990	1.000	0.990	1.080	3,100,000	3,195,650	1.0309	8.333	8.250	8.333	8.250	9.000	372,000	8.5905	-3.85%
2015-09-11	0	1.040	1.030	1.040	1.030	1.110	5,155,000	5,478,750	1.0628	8.667	8.583	8.667	8.583	9.250	618,600	8.8567	-6.31%
2015-09-10	0	1.110	1.110	1.120	1.090	1.190	6,550,000	7,382,200	1.1271	9.250	9.250	9.333	9.083	9.917	786,000	9.3921	-6.72%
2015-09-09	0	1.190	1.170	1.190	1.090	1.290	11,510,000	13,659,100	1.1867	9.917	9.750	9.917	9.083	10.75	1,381,200	9.8893	8.18%
2015-09-08	0	1.100	1.080	1.100	0.950	1.160	6,090,000	6,300,950	1.0346	9.167	9.000	9.167	7.917	9.667	730,800	8.6220	7.84%
2015-09-07	0	1.020	1.010	1.020	1.000	1.110	2,070,000	2,148,800	1.0381	8.500	8.417	8.500	8.333	9.250	248,400	8.6506	-1.92%
2015-09-04	0	1.040	1.040	1.050	1.030	1.150	2,085,000	2,233,200	1.0711	8.667	8.667	8.750	8.583	9.583	250,200	8.9257	-3.70%
2015-09-02	0	1.080	1.060	1.090	0.960	1.110	2,680,000	2,761,750	1.0305	9.000	8.833	9.083	8.000	9.250	321,600	8.5875	2.86%
2015-09-01	0	1.050	1.040	1.050	1.020	1.110	4,555,000	4,781,750	1.0498	8.750	8.667	8.750	8.500	9.250	546,600	8.7482	-2.78%
2015-08-31	0	1.080	1.090	1.100	1.030	1.200	6,115,000	6,716,850	1.0984	9.000	9.083	9.167	8.583	10.00	733,800	9.1535	-7.69%
2015-08-28	0	1.170	1.170	1.180	1.040	1.250	24,725,000	28,501,750	1.1528	9.750	9.750	9.833	8.667	10.42	2,967,000	9.6063	14.71%
2015-08-27	0	1.020	1.000	1.020	0.790	1.030	20,735,000	19,512,050	0.9410	8.500	8.333	8.500	6.583	8.583	2,488,200	7.8418	27.50%
2015-08-26	0	0.800	0.770	0.800	0.650	0.860	12,215,000	9,407,500	0.7702	6.667	6.417	6.667	5.417	7.167	1,465,800	6.4180	8.11%
2015-08-25	0	0.740	0.720	0.740	0.640	1.050	34,255,000	26,503,200	0.7737	6.167	6.000	6.167	5.333	8.750	4,110,600	6.4475	-26.00%
2015-08-24	0	1.000	1.000	1.020	1.000	1.300	10,120,000	10,894,100	1.0765	8.333	8.333	8.500	8.333	10.83	1,214,400	8.9708	-30.56%
2015-08-21	0	1.440	1.420	1.440	1.390	1.950	10,920,000	16,931,650	1.5505	12.00	11.83	12.00	11.58	16.25	1,310,400	12.921	-23.81%
2015-08-20	0	1.890	1.880	1.930	1.880	2.240	6,680,000	13,406,450	2.0070	15.75	15.67	16.08	15.67	18.67	801,600	16.725	-13.70%
2015-08-19	0	2.190	2.180	2.190	2.050	2.350	5,370,000	11,900,650	2.2161	18.25	18.17	18.25	17.08	19.58	644,400	18.468	-3.10%
2015-08-18	0	2.260	2.220	2.260	2.190	2.550	12,970,000	30,143,050	2.3241	18.83	18.50	18.83	18.25	21.25	1,556,400	19.367	-9.60%
2015-08-17	0	2.500	2.460	2.510	2.450	2.620	21,480,000	53,729,550	2.5014	20.83	20.50	20.92	20.42	21.83	2,577,600	20.845	-1.96%
2015-08-14	0	2.550	2.510	2.550	2.480	2.670	15,525,000	40,012,550	2.5773	21.25	20.92	21.25	20.67	22.25	1,863,000	21.477	-2.30%
2015-08-13	0	2.610	2.600	2.610	2.430	2.630	5,320,000	13,506,100	2.5387	21.75	21.67	21.75	20.25	21.92	638,400	21.156	4.40%
2015-08-12	0	2.500	2.510	2.520	2.420	2.550	4,890,000	12,086,600	2.4717	20.83	20.92	21.00	20.17	21.25	586,800	20.597	0.00%
2015-08-11	0	2.500	2.480	2.500	2.480	2.750	5,977,500	15,795,750	2.6425	20.83	20.67	20.83	20.67	22.92	717,300	22.021	-5.66%
2015-08-10	0	2.650	2.600	2.660	2.360	2.700	17,090,000	44,541,200	2.6063	22.08	21.67	22.17	19.67	22.50	2,050,800	21.719	10.88%
2015-08-07	0	2.390	2.370	2.400	2.280	2.410	14,407,500	33,383,975	2.3171	19.92	19.75	20.00	19.00	20.08	1,728,900	19.309	3.91%
2015-08-06	0	2.300	2.290	2.330	2.170	2.330	5,590,000	12,527,300	2.2410	19.17	19.08	19.42	18.08	19.42	670,800	18.675	0.88%
2015-08-05	0	2.280	2.260	2.280	2.210	2.320	8,600,000	19,284,200	2.2423	19.00	18.83	19.00	18.42	19.33	1,032,000	18.686	2.70%
2015-08-04	0	2.220	2.220	2.260	2.200	2.290	3,940,000	8,830,300	2.2412	18.50	18.50	18.83	18.33	19.08	472,800	18.677	-0.89%
2015-08-03	0	2.240	2.210	2.240	2.170	2.280	4,605,000	10,164,850	2.2074	18.67	18.42	18.67	18.08	19.00	552,600	18.395	0.45%
2015-07-31	0	2.230	2.210	2.230	2.210	2.330	3,720,000	8,397,100	2.2573	18.58	18.42	18.58	18.42	19.42	446,400	18.811	-1.76%
2015-07-30	0	2.270	2.250	2.270	2.250	2.340	3,650,000	8,361,200	2.2907	18.92	18.75	18.92	18.75	19.50	438,000	19.089	0.00%
2015-07-29	0	2.270	2.260	2.270	2.230	2.370	4,880,000	11,096,000	2.2738	18.92	18.83	18.92	18.58	19.75	585,600	18.948	0.89%
2015-07-28	0	2.250	2.240	2.250	2.240	2.380	6,350,000	14,774,500	2.3267	18.75	18.67	18.75	18.67	19.83	762,000	19.389	0.00%
2015-07-27	0	2.250	2.190	2.250	2.120	2.400	6,860,000	15,461,300	2.2538	18.75	18.25	18.75	17.67	20.00	823,200	18.782	-1.75%
2015-07-24	0	4.580	4.580	4.590	4.380	4.650	3,292,500	14,733,300	4.4748	19.08	19.08	19.13	18.25	19.38	790,200	18.645	0.44%
2015-07-23	0	4.560	4.550	4.580	4.500	4.720	3,420,000	15,760,250	4.6083	19.00	18.96	19.08	18.75	19.67	820,800	19.201	-1.51%
2015-07-22	0	4.630	4.620	4.640	4.420	4.750	5,211,250	23,967,375	4.5992	19.29	19.25	19.33	18.42	19.79	1,250,700	19.163	-0.22%
2015-07-21	0	4.640	4.630	4.680	4.630	4.880	3,115,000	14,816,350	4.7565	19.33	19.29	19.50	19.29	20.33	747,600	19.819	-3.73%
2015-07-20	0	4.820	4.770	4.820	4.770	4.950	3,305,080	16,019,835	4.8470	20.08	19.87	20.08	19.87	20.62	793,219	20.196	-0.82%
2015-07-17	0	4.860	4.840	4.900	4.400	5.000	4,032,500	18,917,100	4.6912	20.25	20.17	20.42	18.33	20.83	967,800	19.546	10.45%
2015-07-16	0	4.400	4.380	4.400	4.380	4.560	2,190,000	9,765,900	4.4593	18.33	18.25	18.33	18.25	19.00	525,600	18.580	-1.79%
2015-07-15	0	4.480	4.420	4.480	4.290	4.600	5,432,500	24,509,950	4.5117	18.67	18.42	18.67	17.87	19.17	1,303,800	18.799	-0.22%
2015-07-14	0	4.490	4.500	4.510	4.380	4.690	3,445,000	15,703,750	4.5584	18.71	18.75	18.79	18.25	19.54	826,800	18.993	2.05%
2015-07-13	0	4.400	4.400	4.420	4.010	4.450	5,377,500	22,830,025	4.2455	18.33	18.33	18.42	16.71	18.54	1,290,600	17.689	4.76%
2015-07-10	0	4.200	4.180	4.200	3.700	5.000	3,645,000	15,569,500	4.2715	17.50	17.42	17.50	15.42	20.83	874,800	17.798	16.67%
2015-07-09	0	3.600	3.600	3.690	2.950	3.750	6,546,250	23,007,300	3.5146	15.00	15.00	15.38	12.29	15.63	1,571,100	14.644	21.62%
2015-07-08	0	2.960	2.950	3.010	2.940	4.000	4,385,000	14,071,200	3.2089	12.33	12.29	12.54	12.25	16.67	1,052,400	13.371	-28.85%
2015-07-07	0	4.160	4.070	4.160	4.050	4.700	4,497,500	19,267,750	4.2841	17.33	16.96	17.33	16.88	19.58	1,079,400	17.850	-4.37%
2015-07-06	0	4.350	4.350	4.380	4.130	5.040	7,313,750	32,780,162	4.4820	18.12	18.12	18.25	17.21	21.00	1,755,300	18.675	-11.22%
2015-07-03	0	4.900	4.750	4.900	4.750	5.130	6,630,000	32,771,300	4.9429	20.42	19.79	20.42	19.79	21.38	1,591,200	20.595	-2.39%
2015-07-02	0	5.020	5.000	5.010	4.750	5.260	8,640,000	43,273,200	5.0085	20.92	20.83	20.88	19.79	21.92	2,073,600	20.869	-0.59%
2015-06-30	0	5.050	5.040	5.080	4.990	5.140	16,108,750	81,287,200	5.0462	21.04	21.00	21.17	20.79	21.42	3,866,100	21.026	-1.75%
2015-06-29	0	5.140	5.090	5.140	4.900	5.610	12,561,250	64,406,837	5.1274	21.42	21.21	21.42	20.42	23.38	3,014,700	21.364	0.78%
2015-06-26	0	5.100	5.090	5.110	4.160	5.280	20,387,500	101,512,850	4.9792	21.25	21.21	21.29	17.33	22.00	4,893,000	20.747	3.45%
2015-06-25	0	4.930	4.930	4.950	4.250	4.990	15,136,250	71,553,025	4.7273	20.54	20.54	20.62	17.71	20.79	3,632,700	19.697	17.10%
2015-06-24	0	4.210	4.200	4.210	3.950	4.250	8,081,250	33,294,687	4.1200	17.54	17.50	17.54	16.46	17.71	1,939,500	17.167	6.58%
2015-06-23	0	3.950	3.920	3.950	3.710	3.950	4,872,500	18,882,312	3.8753	16.46	16.33	16.46	15.46	16.46	1,169,400	16.147	6.76%
2015-06-22	0	3.700	3.690	3.710	3.600	3.750	14,813,750	54,764,837	3.6969	15.42	15.38	15.46	15.00	15.63	3,555,300	15.404	2.78%
2015-06-19	0	3.600	3.590	3.600	3.500	3.640	16,093,750	57,929,675	3.5995	15.00	14.96	15.00	14.58	15.17	3,862,500	14.998	2.86%
2015-06-18	0	3.500	3.480	3.500	3.270	3.560	25,730,000	89,590,400	3.4819	14.58	14.50	14.58	13.62	14.83	6,175,200	14.508	7.36%
2015-06-17	0	3.260	3.240	3.260	3.200	3.300	14,987,500	48,709,275	3.2500	13.58	13.50	13.58	13.33	13.75	3,597,000	13.542	1.87%
2015-06-16	0	3.200	3.120	3.210	3.130	3.300	13,805,000	44,214,250	3.2028	13.33	13.00	13.38	13.04	13.75	3,313,200	13.345	-1.54%
2015-06-15	0	3.250	3.230	3.260	3.180	3.290	4,878,750	15,833,300	3.2454	13.54	13.46	13.58	13.25	13.71	1,170,900	13.522	1.56%
2015-06-12	0	3.200	3.130	3.200	3.070	3.200	5,202,500	16,185,375	3.1111	13.33	13.04	13.33	12.79	13.33	1,248,600	12.963	3.56%
2015-06-11	0	3.090	3.060	3.100	3.050	3.140	7,320,000	22,697,650	3.1008	12.87	12.75	12.92	12.71	13.08	1,756,800	12.920	2.32%
2015-06-10	0	3.020	3.000	3.020	3.000	3.200	4,542,500	14,114,200	3.1071	12.58	12.50	12.58	12.50	13.33	1,090,200	12.946	-3.51%
2015-06-09	0	3.130	3.060	3.140	2.960	3.130	4,407,500	13,255,350	3.0075	13.04	12.75	13.08	12.33	13.04	1,057,800	12.531	1.62%
2015-06-08	0	3.080	3.080	3.090	3.020	3.350	7,791,250	24,381,200	3.1293	12.83	12.83	12.87	12.58	13.96	1,869,900	13.039	-6.67%
2015-06-05	0	3.300	3.260	3.300	3.040	3.300	4,882,500	15,638,537	3.2030	13.75	13.58	13.75	12.67	13.75	1,171,800	13.346	8.55%
2015-06-04	0	3.040	3.040	3.050	2.860	3.050	4,505,000	13,236,400	2.9382	12.67	12.67	12.71	11.92	12.71	1,081,200	12.242	1.33%
2015-06-03	0	3.000	3.000	3.020	2.940	3.100	3,383,750	10,196,387	3.0133	12.50	12.50	12.58	12.25	12.92	812,100	12.556	1.01%
2015-06-02	0	2.970	2.950	2.970	2.800	2.970	2,568,750	7,467,525	2.9071	12.38	12.29	12.38	11.67	12.38	616,500	12.113	7.22%
2015-06-01	0	2.770	2.760	2.770	2.610	2.810	3,553,750	9,546,950	2.6864	11.54	11.50	11.54	10.87	11.71	852,900	11.194	6.13%
2015-05-29	0	2.610	2.570	2.610	2.460	2.660	3,810,000	9,788,025	2.5690	10.87	10.71	10.87	10.25	11.08	914,400	10.704	7.41%
2015-05-28	0	2.430	2.430	2.440	2.370	2.460	2,605,000	6,296,525	2.4171	10.13	10.13	10.17	9.875	10.25	625,200	10.071	2.53%
2015-05-27	0	2.370	2.340	2.370	2.280	2.500	4,626,250	11,006,800	2.3792	9.875	9.750	9.875	9.500	10.42	1,110,300	9.9134	-2.87%
2015-05-26	0	2.440	2.440	2.450	2.280	2.490	5,650,000	13,323,100	2.3581	10.17	10.17	10.21	9.500	10.38	1,356,000	9.8253	7.02%
2015-05-22	0	2.280	2.250	2.280	2.010	2.280	8,222,500	17,836,400	2.1692	9.500	9.375	9.500	8.375	9.500	1,973,400	9.0384	5.07%
2015-05-21	0	2.170	2.170	2.200	2.100	2.220	4,117,500	8,943,500	2.1721	9.042	9.042	9.167	8.750	9.250	988,200	9.0503	3.33%
2015-05-20	0	2.100	2.110	2.130	2.030	2.120	4,352,500	9,003,900	2.0687	8.750	8.792	8.875	8.458	8.833	1,044,600	8.6195	3.45%
2015-05-19	0	2.030	2.010	2.030	1.880	2.050	3,517,500	6,998,425	1.9896	8.458	8.375	8.458	7.833	8.542	844,200	8.2900	9.73%
2015-05-18	0	1.850	1.850	1.860	1.840	2.190	3,710,000	7,068,225	1.9052	7.708	7.708	7.750	7.667	9.125	890,400	7.9383	-9.76%
2015-05-15	0	2.050	1.970	2.050	1.840	2.070	10,020,000	19,845,450	1.9806	8.542	8.208	8.542	7.667	8.625	2,404,800	8.2524	10.22%
2015-05-14	0	1.860	1.860	1.870	1.650	1.880	4,773,750	8,536,062	1.7881	7.750	7.750	7.792	6.875	7.833	1,145,700	7.4505	10.06%
2015-05-13	0	1.690	1.690	1.700	1.450	1.700	5,937,500	9,245,200	1.5571	7.042	7.042	7.083	6.042	7.083	1,425,000	6.4879	11.18%
2015-05-12	0	1.520	1.520	1.540	1.460	1.590	2,813,750	4,234,750	1.5050	6.333	6.333	6.417	6.083	6.625	675,300	6.2709	4.83%
2015-05-11	0	1.450	1.430	1.450	1.350	1.480	3,100,000	4,435,800	1.4309	6.042	5.958	6.042	5.625	6.167	744,000	5.9621	10.69%
2015-05-08	0	1.310	1.300	1.330	1.300	1.330	1,890,000	2,487,850	1.3163	5.458	5.417	5.542	5.417	5.542	453,600	5.4847	3.15%
2015-05-07	0	1.270	1.270	1.330	1.270	1.360	2,051,250	2,708,725	1.3205	5.292	5.292	5.542	5.292	5.667	492,300	5.5022	-3.05%
2015-05-06	0	1.310	1.310	1.370	1.310	1.410	2,138,750	2,914,475	1.3627	5.458	5.458	5.708	5.458	5.875	513,300	5.6779	-2.96%
2015-05-05	0	1.350	1.340	1.360	1.340	1.390	1,972,500	2,678,875	1.3581	5.625	5.583	5.667	5.583	5.792	473,400	5.6588	-2.17%
2015-05-04	0	1.380	1.360	1.380	1.330	1.400	2,310,000	3,169,250	1.3720	5.750	5.667	5.750	5.542	5.833	554,400	5.7165	-0.72%
2015-04-30	0	1.390	1.380	1.400	1.360	1.400	1,181,250	1,639,212	1.3877	5.792	5.750	5.833	5.667	5.833	283,500	5.7821	-0.71%
2015-04-29	0	1.400	1.390	1.400	1.370	1.470	2,532,500	3,594,950	1.4195	5.833	5.792	5.833	5.708	6.125	607,800	5.9147	2.19%
2015-04-28	0	1.370	1.370	1.400	1.280	1.400	2,675,000	3,535,850	1.3218	5.708	5.708	5.833	5.333	5.833	642,000	5.5076	7.03%
2015-04-27	0	1.280	1.280	1.310	1.280	1.340	1,505,000	1,970,600	1.3094	5.333	5.333	5.458	5.333	5.583	361,200	5.4557	-0.78%
2015-04-24	0	1.290	1.280	1.300	1.260	1.440	3,075,000	4,155,000	1.3512	5.375	5.333	5.417	5.250	6.000	738,000	5.6301	-5.15%
2015-04-23	0	1.360	1.340	1.360	1.310	1.410	1,835,000	2,482,300	1.3528	5.667	5.583	5.667	5.458	5.875	440,400	5.6365	-2.86%
2015-04-22	0	1.400	1.390	1.400	1.390	1.420	780,000	1,093,800	1.4023	5.833	5.792	5.833	5.792	5.917	187,200	5.8429	0.00%
2015-04-21	0	1.400	1.390	1.400	1.390	1.440	1,175,000	1,666,700	1.4185	5.833	5.792	5.833	5.792	6.000	282,000	5.9103	-0.71%
2015-04-20	0	1.410	1.360	1.420	1.300	1.540	2,237,500	3,171,475	1.4174	5.875	5.667	5.917	5.417	6.417	537,000	5.9059	1.44%
2015-04-17	0	1.390	1.370	1.390	1.370	1.420	1,402,500	1,954,575	1.3936	5.792	5.708	5.792	5.708	5.917	336,600	5.8068	0.72%
2015-04-16	0	1.380	1.380	1.420	1.310	1.440	1,937,500	2,682,300	1.3844	5.750	5.750	5.917	5.458	6.000	465,000	5.7684	-4.17%
2015-04-15	0	1.440	1.370	1.440	1.220	1.480	1,675,000	2,277,325	1.3596	6.000	5.708	6.000	5.083	6.167	402,000	5.6650	6.67%
2015-04-14	0	1.350	1.330	1.350	1.330	1.390	1,157,500	1,583,650	1.3682	5.625	5.542	5.625	5.542	5.792	277,800	5.7007	0.00%
2015-04-13	0	1.350	1.240	1.350	1.190	1.520	1,167,500	1,592,675	1.3642	5.625	5.167	5.625	4.958	6.333	280,200	5.6841	12.50%
2015-04-10	0	1.200	1.190	1.200	1.140	1.220	635,000	749,000	1.1795	5.000	4.958	5.000	4.750	5.083	152,400	4.9147	1.69%
2015-04-09	0	1.180	1.170	1.210	1.130	1.200	1,440,000	1,705,600	1.1844	4.917	4.875	5.042	4.708	5.000	345,600	4.9352	1.72%
2015-04-08	0	1.160	1.150	1.180	1.160	1.160	40,000	46,400	1.1600	4.833	4.792	4.917	4.833	4.833	9,600	4.8333	1.75%
2015-04-02	0	1.140	1.140	1.150	1.140	1.150	325,000	371,775	1.1439	4.750	4.750	4.792	4.750	4.792	78,000	4.7663	-0.87%
2015-04-01	0	1.150	1.150	1.190	1.150	1.180	100,000	115,700	1.1570	4.792	4.792	4.958	4.792	4.917	24,000	4.8208	0.00%
2015-03-31	0	1.150	1.140	1.180	1.150	1.150	272,500	313,300	1.1497	4.792	4.750	4.917	4.792	4.792	65,400	4.7905	0.88%
2015-03-30	0	1.140	1.140	1.160	1.110	1.180	645,000	725,950	1.1255	4.750	4.750	4.833	4.625	4.917	154,800	4.6896	0.00%
2015-03-27	0	1.140	1.060	1.140	1.160	1.170	20,000	23,300	1.1650	4.750	4.417	4.750	4.833	4.875	4,800	4.8542	-3.39%
2015-03-26	0	1.180	1.110	1.190	1.110	1.180	70,000	78,650	1.1236	4.917	4.625	4.958	4.625	4.917	16,800	4.6815	4.42%
2015-03-25	0	1.130	1.130	1.160	1.090	1.130	125,000	138,350	1.1068	4.708	4.708	4.833	4.542	4.708	30,000	4.6117	-4.24%
2015-03-24	0	1.180	1.160	1.190	1.160	1.220	540,000	633,475	1.1731	4.917	4.833	4.958	4.833	5.083	129,600	4.8879	1.72%
2015-03-23	0	1.160	1.150	1.170	1.100	1.170	100,000	113,750	1.1375	4.833	4.792	4.875	4.583	4.875	24,000	4.7396	2.65%
2015-03-20	0	1.130	1.130	1.160	1.070	1.150	1,565,000	1,748,600	1.1173	4.708	4.708	4.833	4.458	4.792	375,600	4.6555	4.63%
2015-03-19	0	1.080	1.080	1.110	1.060	1.140	550,000	600,600	1.0920	4.500	4.500	4.625	4.417	4.750	132,000	4.5500	0.00%
2015-03-18	0	1.080	1.080	1.100	1.030	1.100	432,500	459,200	1.0617	4.500	4.500	4.583	4.292	4.583	103,800	4.4239	2.86%
2015-03-17	0	1.050	1.040	1.080	1.020	1.080	577,500	614,275	1.0637	4.375	4.333	4.500	4.250	4.500	138,600	4.4320	0.96%
2015-03-16	0	1.040	1.040	1.100	1.000	1.080	1,630,000	1,677,950	1.0294	4.333	4.333	4.583	4.167	4.500	391,200	4.2892	-0.95%
2015-03-13	0	1.050	1.050	1.080	1.040	1.070	1,465,000	1,544,550	1.0543	4.375	4.375	4.500	4.333	4.458	351,600	4.3929	-7.08%
2015-03-12	0	1.130	1.130	1.170	1.070	1.150	525,000	584,550	1.1134	4.708	4.708	4.875	4.458	4.792	126,000	4.6393	4.63%
2015-03-11	0	1.080	1.070	1.140	1.060	1.100	340,000	372,300	1.0950	4.500	4.458	4.750	4.417	4.583	81,600	4.5625	-1.82%
2015-03-10	0	1.100	1.100	1.120	1.040	1.130	815,000	893,650	1.0965	4.583	4.583	4.667	4.333	4.708	195,600	4.5688	3.77%
2015-03-09	0	1.060	1.060	1.080	1.060	1.060	390,000	413,400	1.0600	4.417	4.417	4.500	4.417	4.417	93,600	4.4167	0.00%
2015-03-06	0	1.060	1.060	1.080	1.040	1.070	386,250	406,875	1.0534	4.417	4.417	4.500	4.333	4.458	92,700	4.3892	3.92%
2015-03-05	0	1.020	1.020	1.080	1.020	1.040	180,000	184,800	1.0267	4.250	4.250	4.500	4.250	4.333	43,200	4.2778	-2.86%
2015-03-04	0	1.050	1.030	1.080	1.030	1.060	482,500	508,475	1.0538	4.375	4.292	4.500	4.292	4.417	115,800	4.3910	0.00%
2015-03-03	0	1.050	1.020	1.100	1.000	1.060	1,048,750	1,069,162	1.0195	4.375	4.250	4.583	4.167	4.417	251,700	4.2478	0.96%
2015-03-02	0	1.040	1.020	1.050	1.000	1.040	265,000	270,300	1.0200	4.333	4.250	4.375	4.167	4.333	63,600	4.2500	1.96%
2015-02-27	0	1.020	1.020	1.060	1.000	1.020	1,025,000	1,029,050	1.0040	4.250	4.250	4.417	4.167	4.250	246,000	4.1831	-2.86%
2015-02-26	0	1.050	1.030	1.080	1.000	1.090	1,837,500	1,897,625	1.0327	4.375	4.292	4.500	4.167	4.542	441,000	4.3030	-0.94%
2015-02-25	0	1.060	1.060	1.100	0.960	1.170	117,500	123,975	1.0551	4.417	4.417	4.583	4.000	4.875	28,200	4.3963	8.16%
2015-02-24	0	0.980	0.980	1.020	0.970	1.020	268,750	265,662	0.9885	4.083	4.083	4.250	4.042	4.250	64,500	4.1188	-3.92%
2015-02-23	0	1.020	1.010	1.100	1.020	1.060	755,000	787,600	1.0432	4.250	4.208	4.583	4.250	4.417	181,200	4.3466	-3.77%
2015-02-18	0	1.060	1.040	1.080	-	-	0	0	-	4.417	4.333	4.500	-	-	0	-	0.00%
2015-02-17	0	1.060	1.030	1.100	1.020	1.060	155,000	161,450	1.0416	4.417	4.292	4.583	4.250	4.417	37,200	4.3401	1.92%
2015-02-16	0	1.040	1.040	1.090	1.030	1.040	585,000	602,775	1.0304	4.333	4.333	4.542	4.292	4.333	140,400	4.2933	-0.95%
2015-02-13	0	1.050	1.050	1.080	1.050	1.090	42,500	45,200	1.0635	4.375	4.375	4.500	4.375	4.542	10,200	4.4314	-2.78%
2015-02-12	0	1.080	1.070	1.080	1.030	1.080	995,000	1,032,150	1.0373	4.500	4.458	4.500	4.292	4.500	238,800	4.3222	4.85%
2015-02-11	0	1.030	1.030	1.060	1.020	1.030	80,000	82,000	1.0250	4.292	4.292	4.417	4.250	4.292	19,200	4.2708	0.00%
2015-02-10	0	1.030	1.030	1.040	1.000	1.020	1,710,000	1,737,850	1.0163	4.292	4.292	4.333	4.167	4.250	410,400	4.2345	-2.83%
2015-02-09	0	1.060	1.020	1.070	1.020	1.060	485,000	505,900	1.0431	4.417	4.250	4.458	4.250	4.417	116,400	4.3462	3.92%
2015-02-06	0	1.020	1.020	1.060	1.000	1.040	365,000	368,700	1.0101	4.250	4.250	4.417	4.167	4.333	87,600	4.2089	2.00%
2015-02-05	0	1.000	1.000	1.030	1.000	1.020	277,500	280,175	1.0096	4.167	4.167	4.292	4.167	4.250	66,600	4.2068	-3.85%
2015-02-04	0	1.040	1.060	1.070	1.000	1.060	1,142,500	1,183,625	1.0360	4.333	4.417	4.458	4.167	4.417	274,200	4.3166	4.00%
2015-02-03	0	1.000	1.000	1.030	1.000	1.000	131,250	131,212	0.9997	4.167	4.167	4.292	4.167	4.167	31,500	4.1655	0.00%
2015-02-02	0	1.000	0.990	1.010	0.980	1.000	245,000	244,900	0.9996	4.167	4.125	4.208	4.083	4.167	58,800	4.1650	0.00%
2015-01-30	0	1.000	1.000	1.010	1.000	1.000	140,000	140,000	1.0000	4.167	4.167	4.208	4.167	4.167	33,600	4.1667	0.00%
2015-01-29	0	1.000	1.000	1.040	0.970	1.010	125,000	124,650	0.9972	4.167	4.167	4.333	4.042	4.208	30,000	4.1550	0.00%
2015-01-28	0	1.000	1.000	1.030	1.000	1.030	100,000	100,300	1.0030	4.167	4.167	4.292	4.167	4.292	24,000	4.1792	0.00%
2015-01-27	0	1.000	0.980	1.030	0.980	1.010	445,000	443,800	0.9973	4.167	4.083	4.292	4.083	4.208	106,800	4.1554	6.38%
2015-01-26	0	0.940	0.920	1.120	-	-	0	0	-	3.917	3.833	4.667	-	-	0	-	0.00%
2015-01-23	0	0.940	0.940	1.000	0.940	0.970	255,000	244,700	0.9596	3.917	3.917	4.167	3.917	4.042	61,200	3.9984	-3.09%
2015-01-22	0	0.970	0.960	1.020	0.970	0.970	50,000	48,500	0.9700	4.042	4.000	4.250	4.042	4.042	12,000	4.0417	-3.00%
2015-01-21	0	1.000	0.940	1.030	-	-	0	0	-	4.167	3.917	4.292	-	-	0	-	0.00%
2015-01-20	0	1.000	0.940	1.000	-	-	0	0	-	4.167	3.917	4.167	-	-	0	-	-0.99%
2015-01-19	0	1.010	0.930	1.010	-	-	0	0	-	4.208	3.875	4.208	-	-	0	-	0.00%
2015-01-16	0	1.010	0.970	1.050	1.010	1.010	100,000	101,000	1.0100	4.208	4.042	4.375	4.208	4.208	24,000	4.2083	-2.88%
2015-01-15	0	1.040	1.040	1.050	1.010	1.060	908,750	946,712	1.0418	4.333	4.333	4.375	4.208	4.417	218,100	4.3407	0.00%
2015-01-14	0	1.040	1.020	1.040	1.000	1.080	822,500	851,600	1.0354	4.333	4.250	4.333	4.167	4.500	197,400	4.3141	7.22%
2015-01-13	0	0.970	0.970	1.000	0.950	1.000	562,500	544,900	0.9687	4.042	4.042	4.167	3.958	4.167	135,000	4.0363	1.04%
2015-01-12	0	0.960	0.960	0.980	0.960	0.960	700,000	672,000	0.9600	4.000	4.000	4.083	4.000	4.000	168,000	4.0000	0.00%
2015-01-09	0	0.960	0.940	0.990	0.920	0.960	787,500	737,950	0.9371	4.000	3.917	4.125	3.833	4.000	189,000	3.9045	0.00%
2015-01-08	0	0.960	0.960	0.970	0.960	0.970	240,000	231,900	0.9663	4.000	4.000	4.042	4.000	4.042	57,600	4.0260	1.05%
2015-01-07	0	0.950	0.930	0.980	0.950	0.950	5,000	4,750	0.9500	3.958	3.875	4.083	3.958	3.958	1,200	3.9583	-1.04%
2015-01-06	0	0.960	0.960	1.000	0.940	0.970	642,500	612,975	0.9540	4.000	4.000	4.167	3.917	4.042	154,200	3.9752	0.00%
2015-01-05	0	0.960	0.910	1.000	0.910	0.960	1,515,000	1,434,300	0.9467	4.000	3.792	4.167	3.792	4.000	363,600	3.9447	-1.03%
2015-01-02	0	0.970	0.970	0.990	0.960	1.000	155,000	151,200	0.9755	4.042	4.042	4.125	4.000	4.167	37,200	4.0645	-3.96%
2014-12-31	0	1.010	0.960	1.010	0.950	1.010	130,000	126,450	0.9727	4.208	4.000	4.208	3.958	4.208	31,200	4.0529	5.21%
2014-12-30	0	0.960	0.960	0.970	0.960	0.970	345,000	332,200	0.9629	4.000	4.000	4.042	4.000	4.042	82,800	4.0121	3.23%
2014-12-29	0	0.930	0.930	0.960	0.920	0.970	1,150,000	1,077,050	0.9366	3.875	3.875	4.000	3.833	4.042	276,000	3.9024	1.09%
2014-12-24	0	0.920	0.920	0.960	0.900	0.950	235,000	216,050	0.9194	3.833	3.833	4.000	3.750	3.958	56,400	3.8307	0.00%
2014-12-23	0	0.920	0.910	0.970	0.920	1.000	700,000	673,500	0.9621	3.833	3.792	4.042	3.833	4.167	168,000	4.0089	-1.08%
2014-12-22	0	0.930	0.910	0.950	0.900	0.930	905,000	822,650	0.9090	3.875	3.792	3.958	3.750	3.875	217,200	3.7875	5.68%
2014-12-19	0	0.880	0.880	0.930	0.880	0.990	1,235,000	1,103,400	0.8934	3.667	3.667	3.875	3.667	4.125	296,400	3.7227	-3.30%
2014-12-18	0	0.910	0.870	0.900	0.870	0.920	865,000	772,000	0.8925	3.792	3.625	3.750	3.625	3.833	207,600	3.7187	1.11%
2014-12-17	0	0.900	0.880	0.920	0.880	0.940	890,000	812,050	0.9124	3.750	3.667	3.833	3.667	3.917	213,600	3.8017	-4.26%
2014-12-16	0	0.940	0.940	0.950	0.930	0.970	795,000	748,050	0.9409	3.917	3.917	3.958	3.875	4.042	190,800	3.9206	0.00%
2014-12-15	0	0.940	0.940	0.960	0.920	0.970	392,500	374,075	0.9531	3.917	3.917	4.000	3.833	4.042	94,200	3.9711	3.30%
2014-12-12	0	0.910	0.900	0.910	0.870	0.930	725,000	658,925	0.9089	3.792	3.750	3.792	3.625	3.875	174,000	3.7869	2.25%
2014-12-11	0	0.890	0.880	0.900	0.830	0.920	3,227,500	2,808,450	0.8702	3.708	3.667	3.750	3.458	3.833	774,600	3.6257	-3.26%
2014-12-10	0	0.920	0.910	0.920	0.920	1.000	1,545,000	1,486,150	0.9619	3.833	3.792	3.833	3.833	4.167	370,800	4.0080	-5.15%
2014-12-09	0	0.970	0.970	0.980	0.970	1.050	1,907,500	1,907,200	0.9998	4.042	4.042	4.083	4.042	4.375	457,800	4.1660	-6.73%
2014-12-08	0	1.040	1.040	1.050	1.040	1.100	1,100,000	1,164,600	1.0587	4.333	4.333	4.375	4.333	4.583	264,000	4.4114	-5.45%
2014-12-05	0	1.100	1.050	1.100	1.030	1.100	1,016,250	1,076,762	1.0595	4.583	4.375	4.583	4.292	4.583	243,900	4.4148	4.76%
2014-12-04	0	1.050	1.050	1.080	1.030	1.120	1,257,500	1,338,375	1.0643	4.375	4.375	4.500	4.292	4.667	301,800	4.4346	0.96%
2014-12-03	0	1.040	1.040	1.050	1.020	1.060	1,260,000	1,306,600	1.0370	4.333	4.333	4.375	4.250	4.417	302,400	4.3208	1.96%
2014-12-02	0	1.020	1.020	1.060	1.000	1.060	1,317,500	1,360,225	1.0324	4.250	4.250	4.417	4.167	4.417	316,200	4.3018	0.00%
2014-12-01	0	1.020	1.000	1.010	1.010	1.110	2,705,000	2,851,900	1.0543	4.250	4.167	4.208	4.208	4.625	649,200	4.3929	-5.56%
2014-11-28	0	1.080	1.080	1.100	1.060	1.110	1,695,000	1,835,850	1.0831	4.500	4.500	4.583	4.417	4.625	406,800	4.5129	-0.92%
2014-11-27	0	1.090	1.090	1.120	1.050	1.120	1,807,500	1,964,900	1.0871	4.542	4.542	4.667	4.375	4.667	433,800	4.5295	-1.80%
2014-11-26	0	1.110	1.100	1.140	1.110	1.160	2,000,000	2,281,500	1.1408	4.625	4.583	4.750	4.625	4.833	480,000	4.7531	-1.77%
2014-11-25	0	1.130	1.120	1.130	1.110	1.140	1,285,000	1,444,650	1.1242	4.708	4.667	4.708	4.625	4.750	308,400	4.6843	1.80%
2014-11-24	0	1.110	1.090	1.110	1.080	1.130	1,757,500	1,924,300	1.0949	4.625	4.542	4.625	4.500	4.708	421,800	4.5621	2.78%
2014-11-21	0	1.080	1.080	1.090	1.080	1.110	1,221,250	1,332,962	1.0915	4.500	4.500	4.542	4.500	4.625	293,100	4.5478	-2.70%
2014-11-20	0	1.110	1.110	1.120	1.110	1.160	1,985,000	2,257,700	1.1374	4.625	4.625	4.667	4.625	4.833	476,400	4.7391	-3.48%
2014-11-19	0	1.150	1.120	1.150	1.120	1.160	1,510,000	1,720,700	1.1395	4.792	4.667	4.792	4.667	4.833	362,400	4.7481	-0.86%
2014-11-18	0	1.160	1.130	1.160	1.090	1.170	2,735,000	3,119,300	1.1405	4.833	4.708	4.833	4.542	4.875	656,400	4.7521	7.41%
2014-11-17	0	1.080	1.060	1.080	1.060	1.090	1,790,000	1,916,400	1.0706	4.500	4.417	4.500	4.417	4.542	429,600	4.4609	-0.92%
2014-11-14	0	1.090	1.080	1.090	1.090	1.140	1,890,000	2,075,900	1.0984	4.542	4.500	4.542	4.542	4.750	453,600	4.5765	-2.68%
2014-11-13	0	1.120	1.110	1.120	1.090	1.190	3,330,000	3,804,300	1.1424	4.667	4.625	4.667	4.542	4.958	799,200	4.7601	0.00%
2014-11-12	0	1.120	1.110	1.130	1.110	1.180	4,160,000	4,762,100	1.1447	4.667	4.625	4.708	4.625	4.917	998,400	4.7697	-2.61%
2014-11-11	0	1.150	1.140	1.160	1.070	1.150	1,535,000	1,714,000	1.1166	4.792	4.750	4.833	4.458	4.792	368,400	4.6526	6.48%
2014-11-10	0	1.080	1.070	1.080	1.070	1.170	2,573,750	2,837,537	1.1025	4.500	4.458	4.500	4.458	4.875	617,700	4.5937	-6.09%
2014-11-07	0	1.150	1.150	1.160	1.130	1.180	2,682,500	3,086,350	1.1505	4.792	4.792	4.833	4.708	4.917	643,800	4.7940	-1.71%
2014-11-06	0	1.170	1.170	1.180	1.140	1.220	3,132,500	3,718,400	1.1870	4.875	4.875	4.917	4.750	5.083	751,800	4.9460	3.54%
2014-11-05	0	1.130	1.130	1.140	1.130	1.180	1,992,500	2,309,475	1.1591	4.708	4.708	4.750	4.708	4.917	478,200	4.8295	-3.42%
2014-11-04	0	1.170	1.160	1.170	1.160	1.210	1,761,250	2,069,612	1.1751	4.875	4.833	4.875	4.833	5.042	422,700	4.8962	-2.50%
2014-11-03	0	1.200	1.200	1.210	1.200	1.270	4,180,000	5,187,050	1.2409	5.000	5.000	5.042	5.000	5.292	1,003,200	5.1705	-1.64%
2014-10-31	0	1.220	1.220	1.250	1.220	1.280	5,525,000	6,953,050	1.2585	5.083	5.083	5.208	5.083	5.333	1,326,000	5.2436	-2.40%
2014-10-30	0	1.250	1.250	1.260	1.220	1.270	7,512,500	9,254,725	1.2319	5.208	5.208	5.250	5.083	5.292	1,803,000	5.1330	0.00%
2014-10-29	0	1.250	1.240	1.250	1.220	1.360	13,527,500	17,255,025	1.2756	5.208	5.167	5.208	5.083	5.667	3,246,600	5.3148	-3.10%
2014-10-28	0	1.290	1.290	1.300	1.210	1.350	14,015,000	17,917,050	1.2784	5.375	5.375	5.417	5.042	5.625	3,363,600	5.3267	-2.27%
2014-10-27	0	1.320	1.320	1.330	1.150	1.330	6,598,750	8,226,287	1.2466	5.500	5.500	5.542	4.792	5.542	1,583,700	5.1943	5.60%
2014-10-24	0	1.250	1.230	1.250	1.210	1.290	8,065,000	10,085,175	1.2505	5.208	5.125	5.208	5.042	5.375	1,935,600	5.2104	0.81%
2014-10-23	0	1.240	1.230	1.240	1.120	1.250	11,625,000	13,839,450	1.1905	5.167	5.125	5.167	4.667	5.208	2,790,000	4.9604	8.77%
2014-10-22	0	1.140	1.130	1.150	1.100	1.140	5,956,250	6,632,525	1.1135	4.750	4.708	4.792	4.583	4.750	1,429,500	4.6398	1.79%
2014-10-21	0	1.120	1.110	1.130	1.090	1.170	7,136,250	8,068,150	1.1306	4.667	4.625	4.708	4.542	4.875	1,712,700	4.7108	-2.61%
2014-10-20	0	1.150	1.140	1.160	1.050	1.180	12,763,750	14,354,100	1.1246	4.792	4.750	4.833	4.375	4.917	3,063,300	4.6858	5.50%
2014-10-17	0	1.090	1.080	1.090	0.960	1.100	10,087,500	10,248,050	1.0159	4.542	4.500	4.542	4.000	4.583	2,421,000	4.2330	12.37%
2014-10-16	0	0.970	0.970	0.990	0.970	0.990	5,890,000	5,749,250	0.9761	4.042	4.042	4.125	4.042	4.125	1,413,600	4.0671	-3.00%
2014-10-15	0	1.000	0.970	0.990	0.930	1.000	7,316,250	6,963,012	0.9517	4.167	4.042	4.125	3.875	4.167	1,755,900	3.9655	9.89%
2014-10-14	0	0.910	0.910	0.930	0.900	0.930	6,230,000	5,708,300	0.9163	3.792	3.792	3.875	3.750	3.875	1,495,200	3.8178	-2.15%
2014-10-13	0	0.930	0.920	0.930	0.900	0.960	5,400,000	4,958,350	0.9182	3.875	3.833	3.875	3.750	4.000	1,296,000	3.8259	-2.11%
2014-10-10	0	0.950	0.950	0.970	0.950	1.000	6,895,000	6,772,175	0.9822	3.958	3.958	4.042	3.958	4.167	1,654,800	4.0924	-4.04%
2014-10-09	0	0.990	0.970	0.980	0.980	1.050	6,721,250	6,750,475	1.0043	4.125	4.042	4.083	4.083	4.375	1,613,100	4.1848	-1.00%
2014-10-08	0	1.000	0.990	1.000	0.920	1.000	10,782,500	10,196,625	0.9457	4.167	4.125	4.167	3.833	4.167	2,587,800	3.9403	8.70%
2014-10-07	0	0.920	0.910	0.920	0.800	0.940	6,470,000	5,656,875	0.8743	3.833	3.792	3.833	3.333	3.917	1,552,800	3.6430	10.84%
2014-10-06	0	0.830	0.830	0.840	0.760	0.850	3,970,000	3,225,900	0.8126	3.458	3.458	3.500	3.167	3.542	952,800	3.3857	9.21%
2014-10-03	0	0.760	0.730	0.770	0.680	0.840	1,905,000	1,365,000	0.7165	3.167	3.042	3.208	2.833	3.500	457,200	2.9856	13.43%
2014-09-30	0	0.670	0.670	0.690	0.670	0.680	1,605,000	1,086,850	0.6772	2.792	2.792	2.875	2.792	2.833	385,200	2.8215	-1.47%
2014-09-29	0	0.680	0.680	0.700	0.660	0.740	1,915,000	1,328,250	0.6936	2.833	2.833	2.917	2.750	3.083	459,600	2.8900	-9.33%
2014-09-26	0	0.750	0.750	0.760	0.740	0.750	1,687,500	1,264,825	0.7495	3.125	3.125	3.167	3.083	3.125	405,000	3.1230	1.35%
2014-09-25	0	0.740	0.730	0.740	0.730	0.800	1,710,000	1,281,000	0.7491	3.083	3.042	3.083	3.042	3.333	410,400	3.1213	-7.50%
2014-09-24	0	0.800	0.790	0.820	0.780	0.840	1,882,500	1,532,950	0.8143	3.333	3.292	3.417	3.250	3.500	451,800	3.3930	-5.88%
2014-09-23	0	0.850	0.840	0.850	0.820	0.850	2,007,500	1,682,100	0.8379	3.542	3.500	3.542	3.417	3.542	481,800	3.4913	1.19%
2014-09-22	0	0.840	0.830	0.850	0.820	0.890	1,932,500	1,640,650	0.8490	3.500	3.458	3.542	3.417	3.708	463,800	3.5374	1.20%
2014-09-19	0	0.830	0.830	0.840	0.770	0.840	2,937,500	2,392,125	0.8143	3.458	3.458	3.500	3.208	3.500	705,000	3.3931	6.41%
2014-09-18	0	0.780	0.740	0.780	0.680	0.780	3,923,750	2,794,362	0.7122	3.250	3.083	3.250	2.833	3.250	941,700	2.9674	11.43%
2014-09-17	0	0.700	0.710	0.720	0.640	0.720	2,692,500	1,812,300	0.6731	2.917	2.958	3.000	2.667	3.000	646,200	2.8045	9.38%
2014-09-16	0	0.640	0.630	0.650	0.640	0.660	910,000	586,800	0.6448	2.667	2.625	2.708	2.667	2.750	218,400	2.6868	-1.54%
2014-09-15	0	0.650	0.650	0.660	0.610	0.650	3,240,000	2,086,800	0.6441	2.708	2.708	2.750	2.542	2.708	777,600	2.6836	3.17%
2014-09-12	0	0.630	0.620	0.650	0.620	0.650	1,917,500	1,216,250	0.6343	2.625	2.583	2.708	2.583	2.708	460,200	2.6429	-3.08%
2014-09-11	0	0.650	0.640	0.670	0.640	0.670	2,105,000	1,361,200	0.6467	2.708	2.667	2.792	2.667	2.792	505,200	2.6944	3.17%
2014-09-10	0	0.630	0.620	0.640	0.630	0.640	1,310,000	836,900	0.6389	2.625	2.583	2.667	2.625	2.667	314,400	2.6619	-3.08%
2014-09-08	0	0.650	0.650	0.660	0.610	0.670	1,665,000	1,061,200	0.6374	2.708	2.708	2.750	2.542	2.792	399,600	2.6557	4.84%
2014-09-05	0	0.620	0.620	0.630	0.610	0.620	1,995,000	1,233,150	0.6181	2.583	2.583	2.625	2.542	2.583	478,800	2.5755	1.64%
2014-09-04	0	0.610	0.610	0.620	0.600	0.670	2,910,000	1,832,150	0.6296	2.542	2.542	2.583	2.500	2.792	698,400	2.6234	-3.17%
2014-09-03	0	0.630	0.620	0.630	0.600	0.710	2,760,000	1,779,050	0.6446	2.625	2.583	2.625	2.500	2.958	662,400	2.6858	3.28%
2014-09-02	0	0.610	0.600	0.620	0.590	0.620	1,310,000	792,550	0.6050	2.542	2.500	2.583	2.458	2.583	314,400	2.5208	3.39%
2014-09-01	0	0.590	0.580	0.640	0.590	0.670	2,250,000	1,422,650	0.6323	2.458	2.417	2.667	2.458	2.792	540,000	2.6345	-1.67%
2014-08-29	0	0.600	0.600	0.620	0.580	0.610	2,205,000	1,337,300	0.6065	2.500	2.500	2.583	2.417	2.542	529,200	2.5270	-1.64%
2014-08-28	0	0.610	0.610	0.630	0.550	0.650	1,980,000	1,216,500	0.6144	2.542	2.542	2.625	2.292	2.708	475,200	2.5600	-1.61%
2014-08-27	0	0.620	0.620	0.650	0.620	0.650	2,420,000	1,541,000	0.6368	2.583	2.583	2.708	2.583	2.708	580,800	2.6532	-4.62%
2014-08-26	0	0.650	0.640	0.650	0.620	0.680	2,345,000	1,536,900	0.6554	2.708	2.667	2.708	2.583	2.833	562,800	2.7308	3.17%
2014-08-25	0	0.630	0.630	0.640	0.620	0.700	3,732,500	2,414,275	0.6468	2.625	2.625	2.667	2.583	2.917	895,800	2.6951	-7.35%
2014-08-22	0	0.680	0.670	0.680	0.650	0.780	3,770,000	2,704,500	0.7174	2.833	2.792	2.833	2.708	3.250	904,800	2.9891	-5.56%
2014-08-21	0	0.720	0.710	0.730	0.710	0.860	9,650,000	7,915,450	0.8203	3.000	2.958	3.042	2.958	3.583	2,316,000	3.4177	-14.29%
2014-08-20	0	0.840	0.830	0.840	0.800	0.900	8,310,000	7,138,400	0.8590	3.500	3.458	3.500	3.333	3.750	1,994,400	3.5792	1.20%
2014-08-19	0	0.830	0.810	0.830	0.730	0.870	11,733,750	9,471,400	0.8072	3.458	3.375	3.458	3.042	3.625	2,816,100	3.3633	12.16%
2014-08-18	0	0.740	0.720	0.740	0.660	0.740	4,880,750	3,340,352	0.6844	3.083	3.000	3.083	2.750	3.083	1,171,380	2.8516	8.82%
2014-08-15	0	0.680	0.680	0.690	0.620	0.710	4,250,000	2,834,950	0.6670	2.833	2.833	2.875	2.583	2.958	1,020,000	2.7794	-1.45%
2014-08-14	0	0.690	0.690	0.700	0.570	0.760	12,680,000	8,574,075	0.6762	2.875	2.875	2.917	2.375	3.167	3,043,200	2.8175	11.29%
2014-08-13	0	0.620	0.620	0.640	0.510	0.620	1,712,500	967,475	0.5649	2.583	2.583	2.667	2.125	2.583	411,000	2.3540	10.71%
2014-08-12	0	0.560	0.560	0.570	0.540	0.560	350,000	194,600	0.5560	2.333	2.333	2.375	2.250	2.333	84,000	2.3167	0.00%
2014-08-11	0	0.560	0.560	0.570	0.530	0.560	442,500	245,350	0.5545	2.333	2.333	2.375	2.208	2.333	106,200	2.3103	1.82%
2014-08-08	0	0.550	0.530	0.560	0.520	0.550	655,000	357,350	0.5456	2.292	2.208	2.333	2.167	2.292	157,200	2.2732	5.77%
2014-08-07	0	0.520	0.500	0.520	0.490	0.520	557,500	284,612	0.5105	2.167	2.083	2.167	2.042	2.167	133,800	2.1271	0.00%
2014-08-06	0	0.520	0.490	0.520	0.495	0.520	255,000	129,025	0.5060	2.167	2.042	2.167	2.063	2.167	61,200	2.1083	4.00%
2014-08-05	0	0.500	0.500	0.510	0.500	0.500	157,500	78,712	0.4998	2.083	2.083	2.125	2.083	2.083	37,800	2.0823	0.00%
2014-08-04	0	0.500	0.500	0.510	0.475	0.490	205,000	98,075	0.4784	2.083	2.083	2.125	1.979	2.042	49,200	1.9934	-3.85%
2014-08-01	0	0.520	0.500	0.520	0.520	0.520	5,000	2,600	0.5200	2.167	2.083	2.167	2.167	2.167	1,200	2.1667	0.00%
2014-07-31	0	0.520	0.520	0.530	0.510	0.540	152,500	79,500	0.5213	2.167	2.167	2.208	2.125	2.250	36,600	2.1721	-7.14%
2014-07-30	0	0.560	0.560	0.580	0.550	0.600	615,000	344,600	0.5603	2.333	2.333	2.417	2.292	2.500	147,600	2.3347	5.66%
2014-07-29	0	0.530	0.530	0.550	0.520	0.560	638,750	342,875	0.5368	2.208	2.208	2.292	2.167	2.333	153,300	2.2366	-3.64%
2014-07-28	0	0.550	0.550	0.560	0.500	0.580	1,650,000	914,500	0.5542	2.292	2.292	2.333	2.083	2.417	396,000	2.3093	7.84%
2014-07-25	0	0.510	0.500	0.530	0.500	0.540	1,183,750	603,968	0.5102	2.125	2.083	2.208	2.083	2.250	284,100	2.1259	2.00%
2014-07-24	0	0.500	0.500	0.510	0.450	0.540	4,950,000	2,474,175	0.4998	2.083	2.083	2.125	1.875	2.250	1,188,000	2.0826	11.11%
2014-07-23	0	0.450	0.450	0.465	0.445	0.475	1,385,000	646,875	0.4671	1.875	1.875	1.938	1.854	1.979	332,400	1.9461	1.12%
2014-07-22	0	0.445	0.445	0.465	0.435	0.470	405,000	181,525	0.4482	1.854	1.854	1.938	1.813	1.958	97,200	1.8675	1.14%
2014-07-21	0	0.440	0.440	0.450	0.440	0.450	175,000	77,125	0.4407	1.833	1.833	1.875	1.833	1.875	42,000	1.8363	-1.12%
2014-07-18	0	0.445	0.445	0.455	0.440	0.445	1,417,500	627,437	0.4426	1.854	1.854	1.896	1.833	1.854	340,200	1.8443	0.00%
2014-07-17	0	0.445	0.445	0.460	0.445	0.455	195,000	87,475	0.4486	1.854	1.854	1.917	1.854	1.896	46,800	1.8691	-2.20%
2014-07-16	0	0.455	0.455	0.465	0.450	0.465	267,500	122,312	0.4572	1.896	1.896	1.938	1.875	1.938	64,200	1.9052	-2.15%
2014-07-15	0	0.465	0.445	0.465	0.435	0.465	5,763,750	2,523,400	0.4378	1.938	1.854	1.938	1.813	1.938	1,383,300	1.8242	6.90%
2014-07-14	0	0.435	0.435	0.465	0.430	0.465	30,000	13,175	0.4392	1.813	1.813	1.938	1.792	1.938	7,200	1.8299	-2.25%
2014-07-11	0	0.445	0.445	0.460	0.440	0.460	5,180,000	2,280,800	0.4403	1.854	1.854	1.917	1.833	1.917	1,243,200	1.8346	-6.32%
2014-07-10	0	0.475	0.435	0.475	0.425	0.480	570,000	246,075	0.4317	1.979	1.813	1.979	1.771	2.000	136,800	1.7988	10.47%
2014-07-09	0	0.430	0.430	0.440	0.425	0.455	495,000	211,825	0.4279	1.792	1.792	1.833	1.771	1.896	118,800	1.7830	-5.49%
2014-07-08	0	0.455	0.450	0.470	0.400	0.455	2,680,000	1,150,550	0.4293	1.896	1.875	1.958	1.667	1.896	643,200	1.7888	4.60%
2014-07-07	0	0.435	0.430	0.445	0.425	0.435	440,000	187,150	0.4253	1.813	1.792	1.854	1.771	1.813	105,600	1.7723	0.00%
2014-07-04	0	0.435	0.430	0.435	0.435	0.435	5,000	2,175	0.4350	1.813	1.792	1.813	1.813	1.813	1,200	1.8125	1.16%
2014-07-03	0	0.430	0.425	0.445	0.420	0.430	605,000	257,825	0.4262	1.792	1.771	1.854	1.750	1.792	145,200	1.7757	2.38%
2014-07-02	0	0.420	0.420	0.435	0.420	0.450	1,000,000	426,350	0.4264	1.750	1.750	1.813	1.750	1.875	240,000	1.7765	-4.55%
2014-06-30	0	0.440	0.435	0.450	0.425	0.440	1,175,000	503,975	0.4289	1.833	1.813	1.875	1.771	1.833	282,000	1.7871	0.00%
2014-06-27	0	0.440	0.450	0.455	0.420	0.450	1,401,250	596,050	0.4254	1.833	1.875	1.896	1.750	1.875	336,300	1.7724	4.76%
2014-06-26	0	0.420	0.420	0.435	0.410	0.435	3,975,000	1,686,350	0.4242	1.750	1.750	1.813	1.708	1.813	954,000	1.7677	-3.45%
2014-06-25	0	0.435	0.435	0.440	0.415	0.435	1,467,500	616,475	0.4201	1.813	1.813	1.833	1.729	1.813	352,200	1.7504	1.16%
2014-06-24	0	0.430	0.420	0.435	0.420	0.430	1,155,000	491,750	0.4258	1.792	1.750	1.813	1.750	1.792	277,200	1.7740	0.00%
2014-06-23	0	0.430	0.410	0.435	0.365	0.430	1,075,000	452,575	0.4210	1.792	1.708	1.813	1.521	1.792	258,000	1.7542	2.38%
2014-06-20	0	0.420	0.420	0.440	0.410	0.415	215,000	88,725	0.4127	1.750	1.750	1.833	1.708	1.729	51,600	1.7195	1.20%
2014-06-19	0	0.415	0.415	0.440	0.415	0.430	690,000	292,950	0.4246	1.729	1.729	1.833	1.729	1.792	165,600	1.7690	-2.35%
2014-06-18	0	0.425	0.415	0.425	0.420	0.425	10,000	4,225	0.4225	1.771	1.729	1.771	1.750	1.771	2,400	1.7604	1.19%
2014-06-17	0	0.420	0.415	0.425	0.410	0.430	1,267,500	533,262	0.4207	1.750	1.729	1.771	1.708	1.792	304,200	1.7530	-1.18%
2014-06-16	0	0.425	0.425	0.430	0.420	0.430	920,000	391,250	0.4253	1.771	1.771	1.792	1.750	1.792	220,800	1.7720	-1.16%
2014-06-13	0	0.430	0.430	0.435	0.405	0.450	1,602,500	689,350	0.4302	1.792	1.792	1.813	1.688	1.875	384,600	1.7924	4.88%
2014-06-12	0	0.410	0.400	0.410	0.385	0.420	765,000	314,500	0.4111	1.708	1.667	1.708	1.604	1.750	183,600	1.7130	-1.20%
2014-06-11	0	0.415	0.400	0.415	0.385	0.415	662,500	268,500	0.4053	1.729	1.667	1.729	1.604	1.729	159,000	1.6887	9.21%
2014-06-10	0	0.380	0.375	0.380	0.370	0.400	1,130,000	434,600	0.3846	1.583	1.563	1.583	1.542	1.667	271,200	1.6025	0.00%
2014-06-09	0	0.380	0.370	0.380	0.360	0.380	747,500	281,700	0.3769	1.583	1.542	1.583	1.500	1.583	179,400	1.5702	4.11%
2014-06-06	0	0.365	0.360	0.375	0.365	0.370	605,000	222,325	0.3675	1.521	1.500	1.563	1.521	1.542	145,200	1.5312	-1.35%
2014-06-05	0	0.370	0.365	0.375	0.365	0.370	260,000	95,950	0.3690	1.542	1.521	1.563	1.521	1.542	62,400	1.5377	-1.33%
2014-06-04	0	0.375	0.370	0.380	0.365	0.380	750,000	281,800	0.3757	1.563	1.542	1.583	1.521	1.583	180,000	1.5656	1.35%
2014-06-03	0	0.370	0.370	0.380	0.370	0.385	400,000	152,600	0.3815	1.542	1.542	1.583	1.542	1.604	96,000	1.5896	-2.63%
2014-05-30	0	0.380	0.380	0.385	0.370	0.390	2,230,000	838,175	0.3759	1.583	1.583	1.604	1.542	1.625	535,200	1.5661	-1.30%
2014-05-29	0	0.385	0.385	0.390	0.375	0.390	1,232,500	471,587	0.3826	1.604	1.604	1.625	1.563	1.625	295,800	1.5943	2.67%
2014-05-28	0	0.375	0.370	0.380	0.360	0.375	2,530,000	933,050	0.3688	1.563	1.542	1.583	1.500	1.563	607,200	1.5366	1.35%
2014-05-27	0	0.370	0.365	0.375	0.360	0.385	2,540,000	945,925	0.3724	1.542	1.521	1.563	1.500	1.604	609,600	1.5517	-6.33%
2014-05-26	0	0.395	0.390	0.395	0.380	0.410	3,037,500	1,186,800	0.3907	1.646	1.625	1.646	1.583	1.708	729,000	1.6280	-3.66%
2014-05-23	0	0.410	0.400	0.410	0.395	0.455	8,600,000	3,579,650	0.4162	1.708	1.667	1.708	1.646	1.896	2,064,000	1.7343	-6.82%
2014-05-22	0	0.440	0.425	0.435	0.400	0.500	13,393,750	5,875,287	0.4387	1.833	1.771	1.813	1.667	2.083	3,214,500	1.8277	0.00%
2014-05-21	0	0.440	0.440	0.445	0.430	0.495	14,345,000	6,593,750	0.4597	1.833	1.833	1.854	1.792	2.063	3,442,800	1.9152	-6.38%
2014-05-20	0	0.470	0.460	0.470	0.400	0.490	36,690,000	16,634,300	0.4534	1.958	1.917	1.958	1.667	2.042	8,805,600	1.8891	6.82%
2014-05-19	0	0.440	0.420	0.440	0.330	0.480	10,551,000	4,581,910	0.4343	1.833	1.750	1.833	1.375	2.000	2,532,240	1.8094	33.33%
2014-05-16	0	0.330	0.315	0.330	0.310	0.360	1,260,000	425,075	0.3374	1.375	1.312	1.375	1.292	1.500	302,400	1.4057	0.00%
2014-05-15	0	0.330	0.330	0.340	0.270	0.340	3,095,000	967,175	0.3125	1.375	1.375	1.417	1.125	1.417	742,800	1.3021	17.86%
2014-05-14	0	0.280	0.280	0.295	0.265	0.305	1,395,000	402,650	0.2886	1.167	1.167	1.229	1.104	1.271	334,800	1.2027	-6.67%
2014-05-13	0	0.300	0.280	0.300	-	-	0	0	-	1.250	1.167	1.250	-	-	0	-	0.00%
2014-05-12	0	0.300	0.280	0.305	0.244	0.310	2,698,750	721,640	0.2674	1.250	1.167	1.271	1.017	1.292	647,700	1.1142	7.14%
2014-05-09	0	0.280	0.270	0.280	0.275	0.290	496,250	139,300	0.2807	1.167	1.125	1.167	1.146	1.208	119,100	1.1696	0.00%
2014-05-08	0	0.280	0.270	0.290	0.280	0.295	95,000	27,256	0.2869	1.167	1.125	1.208	1.167	1.229	22,800	1.1954	-3.45%
2014-05-07	0	0.290	0.275	0.295	0.280	0.290	60,000	16,850	0.2808	1.208	1.146	1.229	1.167	1.208	14,400	1.1701	0.00%
2014-05-05	0	0.290	0.285	0.300	0.280	0.310	1,767,500	520,887	0.2947	1.208	1.187	1.250	1.167	1.292	424,200	1.2279	-6.45%
2014-05-02	0	0.310	0.305	0.315	0.290	0.400	5,120,000	1,631,500	0.3187	1.292	1.271	1.312	1.208	1.667	1,228,800	1.3277	-18.42%
2014-04-30	0	0.380	0.385	0.395	0.375	0.405	87,500	33,537	0.3833	1.583	1.604	1.646	1.563	1.688	21,000	1.5970	-6.17%
2014-04-29	0	0.405	0.375	0.405	0.380	0.415	300,000	116,225	0.3874	1.688	1.563	1.688	1.583	1.729	72,000	1.6142	2.53%
2014-04-28	0	0.395	0.395	0.400	0.395	0.400	175,000	69,250	0.3957	1.646	1.646	1.667	1.646	1.667	42,000	1.6488	-5.95%
2014-04-25	0	0.420	0.405	0.420	0.405	0.420	70,000	28,675	0.4096	1.750	1.688	1.750	1.688	1.750	16,800	1.7068	-2.33%
2014-04-24	0	0.430	0.405	0.430	0.405	0.445	700,000	294,675	0.4210	1.792	1.688	1.792	1.688	1.854	168,000	1.7540	4.88%
2014-04-23	0	0.410	0.390	0.410	0.390	0.425	255,000	102,425	0.4017	1.708	1.625	1.708	1.625	1.771	61,200	1.6736	0.00%
2014-04-22	0	0.410	0.400	0.410	0.410	0.435	80,000	34,050	0.4256	1.708	1.667	1.708	1.708	1.813	19,200	1.7734	-4.65%
2014-04-17	0	0.430	0.410	0.430	0.380	0.435	255,000	107,100	0.4200	1.792	1.708	1.792	1.583	1.813	61,200	1.7500	0.00%
2014-04-16	0	0.430	0.410	0.430	0.400	0.440	155,000	65,700	0.4239	1.792	1.708	1.792	1.667	1.833	37,200	1.7661	0.00%
2014-04-15	0	0.430	0.405	0.430	0.400	0.460	1,127,500	479,150	0.4250	1.792	1.688	1.792	1.667	1.917	270,600	1.7707	7.50%
2014-04-14	0	0.400	0.400	0.415	0.370	0.420	1,991,250	808,718	0.4061	1.667	1.667	1.729	1.542	1.750	477,900	1.6922	8.11%
2014-04-11	0	0.370	0.360	0.370	0.350	0.375	1,396,250	507,175	0.3632	1.542	1.500	1.542	1.458	1.563	335,100	1.5135	-7.50%
2014-04-10	0	0.400	0.385	0.400	0.385	0.400	15,000	5,850	0.3900	1.667	1.604	1.667	1.604	1.667	3,600	1.6250	-1.23%
2014-04-09	0	0.405	0.385	0.400	0.360	0.410	792,500	310,000	0.3912	1.688	1.604	1.667	1.500	1.708	190,200	1.6299	-2.41%
2014-04-08	0	0.415	0.405	0.415	0.390	0.420	300,000	121,025	0.4034	1.729	1.688	1.729	1.625	1.750	72,000	1.6809	-3.49%
2014-04-07	0	0.430	0.410	0.430	0.420	0.430	175,000	73,950	0.4226	1.792	1.708	1.792	1.750	1.792	42,000	1.7607	2.38%
2014-04-04	0	0.420	0.415	0.420	0.405	0.425	1,052,500	437,150	0.4153	1.750	1.729	1.750	1.688	1.771	252,600	1.7306	-5.62%
2014-04-03	0	0.445	0.430	0.445	0.425	0.455	562,500	245,450	0.4364	1.854	1.792	1.854	1.771	1.896	135,000	1.8181	3.49%
2014-04-02	0	0.430	0.420	0.435	0.410	0.450	1,170,000	498,200	0.4258	1.792	1.750	1.813	1.708	1.875	280,800	1.7742	-4.44%
2014-04-01	0	0.450	0.440	0.450	0.440	0.450	900,000	399,700	0.4441	1.875	1.833	1.875	1.833	1.875	216,000	1.8505	5.88%
2014-03-31	0	0.425	0.415	0.430	0.415	0.450	660,000	285,850	0.4331	1.771	1.729	1.792	1.729	1.875	158,400	1.8046	-1.16%
2014-03-28	0	0.430	0.415	0.430	-	-	0	0	-	1.792	1.729	1.792	-	-	0	-	0.00%
2014-03-27	0	0.430	0.430	0.450	0.430	0.460	467,500	209,650	0.4484	1.792	1.792	1.875	1.792	1.917	112,200	1.8685	-1.15%
2014-03-26	0	0.435	0.435	0.445	0.435	0.455	87,500	38,987	0.4456	1.813	1.813	1.854	1.813	1.896	21,000	1.8565	-3.33%
2014-03-25	0	0.450	0.435	0.450	0.435	0.465	1,117,500	499,187	0.4467	1.875	1.813	1.875	1.813	1.938	268,200	1.8612	-1.10%
2014-03-24	0	0.455	0.450	0.465	0.450	0.470	230,000	105,725	0.4597	1.896	1.875	1.938	1.875	1.958	55,200	1.9153	-3.19%
2014-03-21	0	0.470	0.460	0.470	0.450	0.470	780,000	360,662	0.4624	1.958	1.917	1.958	1.875	1.958	187,200	1.9266	0.00%
2014-03-20	0	0.470	0.445	0.470	0.440	0.475	347,500	157,337	0.4528	1.958	1.854	1.958	1.833	1.979	83,400	1.8865	2.17%
2014-03-19	0	0.460	0.440	0.460	0.440	0.480	212,500	96,300	0.4532	1.917	1.833	1.917	1.833	2.000	51,000	1.8882	2.22%
2014-03-18	0	0.450	0.450	0.465	0.425	0.450	440,000	192,225	0.4369	1.875	1.875	1.938	1.771	1.875	105,600	1.8203	-1.10%
2014-03-17	0	0.455	0.425	0.455	0.420	0.475	355,000	155,525	0.4381	1.896	1.771	1.896	1.750	1.979	85,200	1.8254	8.33%
2014-03-14	0	0.420	0.420	0.445	0.420	0.420	20,000	8,400	0.4200	1.750	1.750	1.854	1.750	1.750	4,800	1.7500	-6.67%
2014-03-13	0	0.450	0.430	0.455	0.430	0.455	220,000	97,325	0.4424	1.875	1.792	1.896	1.792	1.896	52,800	1.8433	0.00%
2014-03-12	0	0.450	0.450	0.470	0.450	0.475	448,750	205,306	0.4575	1.875	1.875	1.958	1.875	1.979	107,700	1.9063	-1.10%
2014-03-11	0	0.455	0.455	0.460	0.430	0.480	1,055,000	464,875	0.4406	1.896	1.896	1.917	1.792	2.000	253,200	1.8360	5.81%
2014-03-10	0	0.430	0.425	0.430	0.410	0.445	2,517,500	1,066,875	0.4238	1.792	1.771	1.792	1.708	1.854	604,200	1.7658	-7.53%
2014-03-07	0	0.465	0.460	0.470	0.450	0.480	1,516,250	703,037	0.4637	1.938	1.917	1.958	1.875	2.000	363,900	1.9320	-4.12%
2014-03-06	0	0.485	0.480	0.495	0.480	0.490	653,750	318,712	0.4875	2.021	2.000	2.063	2.000	2.042	156,900	2.0313	-4.90%
2014-03-05	0	0.510	0.510	0.520	0.480	0.530	787,500	395,225	0.5019	2.125	2.125	2.167	2.000	2.208	189,000	2.0911	-3.77%
2014-03-04	0	0.530	0.530	0.540	0.520	0.570	545,000	287,650	0.5278	2.208	2.208	2.250	2.167	2.375	130,800	2.1992	-5.36%
2014-03-03	0	0.560	0.570	0.580	0.560	0.580	65,000	37,400	0.5754	2.333	2.375	2.417	2.333	2.417	15,600	2.3974	-9.68%
2014-02-28	0	0.620	0.600	0.620	0.580	0.660	261,250	158,112	0.6052	2.583	2.500	2.583	2.417	2.750	62,700	2.5217	-1.59%
2014-02-27	0	0.630	0.610	0.630	0.590	0.630	410,000	247,825	0.6045	2.625	2.542	2.625	2.458	2.625	98,400	2.5185	8.62%
2014-02-26	0	0.580	0.580	0.590	0.580	0.590	465,000	269,750	0.5801	2.417	2.417	2.458	2.417	2.458	111,600	2.4171	0.00%
2014-02-25	0	0.580	0.580	0.590	0.570	0.590	425,000	246,800	0.5807	2.417	2.417	2.458	2.375	2.458	102,000	2.4196	-3.33%
2014-02-24	0	0.600	0.600	0.610	0.580	0.640	681,250	402,112	0.5903	2.500	2.500	2.542	2.417	2.667	163,500	2.4594	-4.76%
2014-02-21	0	0.630	0.630	0.640	0.590	0.640	402,500	249,600	0.6201	2.625	2.625	2.667	2.458	2.667	96,600	2.5839	6.78%
2014-02-20	0	0.590	0.590	0.600	0.590	0.640	1,258,750	772,212	0.6135	2.458	2.458	2.500	2.458	2.667	302,100	2.5561	-9.23%
2014-02-19	0	0.650	0.640	0.650	0.620	0.700	2,533,750	1,644,925	0.6492	2.708	2.667	2.708	2.583	2.917	608,100	2.7050	-5.80%
2014-02-18	0	0.690	0.680	0.690	0.660	0.770	4,526,250	3,151,500	0.6963	2.875	2.833	2.875	2.750	3.208	1,086,300	2.9011	-9.21%
2014-02-17	0	0.760	0.720	0.760	0.700	0.790	1,581,250	1,195,975	0.7563	3.167	3.000	3.167	2.917	3.292	379,500	3.1514	0.00%
2014-02-14	0	0.760	0.750	0.760	0.680	0.900	6,233,750	4,568,400	0.7328	3.167	3.125	3.167	2.833	3.750	1,496,100	3.0535	-17.39%
2014-02-13	0	0.460	0.435	0.460	0.435	0.465	2,580,000	1,156,275	0.4482	3.833	3.625	3.833	3.625	3.875	309,600	3.7347	2.22%
2014-02-12	0	0.450	0.435	0.450	0.430	0.465	2,250,000	988,450	0.4393	3.750	3.625	3.750	3.583	3.875	270,000	3.6609	2.27%
2014-02-11	0	0.440	0.440	0.455	0.440	0.480	1,185,000	537,750	0.4538	3.667	3.667	3.792	3.667	4.000	142,200	3.7816	-1.12%
2014-02-10	0	0.445	0.445	0.460	0.430	0.510	7,090,000	3,366,725	0.4749	3.708	3.708	3.833	3.583	4.250	850,800	3.9571	-9.18%
2014-02-07	0	0.490	0.470	0.490	0.455	0.500	1,135,000	532,125	0.4688	4.083	3.917	4.083	3.792	4.167	136,200	3.9069	4.26%
2014-02-06	0	0.470	0.460	0.470	0.455	0.495	345,000	163,325	0.4734	3.917	3.833	3.917	3.792	4.125	41,400	3.9450	2.17%
2014-02-05	0	0.460	0.455	0.470	0.420	0.510	6,880,000	3,138,075	0.4561	3.833	3.792	3.917	3.500	4.250	825,600	3.8010	-4.17%
2014-02-04	0	0.480	0.470	0.480	0.400	0.485	5,045,000	2,309,325	0.4577	4.000	3.917	4.000	3.333	4.042	605,400	3.8145	14.29%
2014-01-30	0	0.420	0.415	0.420	0.400	0.420	455,000	186,275	0.4094	3.500	3.458	3.500	3.333	3.500	54,600	3.4116	5.00%
2014-01-29	0	0.400	0.400	0.410	0.400	0.430	3,120,000	1,274,300	0.4084	3.333	3.333	3.417	3.333	3.583	374,400	3.4036	-6.98%
2014-01-28	0	0.430	0.405	0.430	0.400	0.440	2,355,000	979,725	0.4160	3.583	3.375	3.583	3.333	3.667	282,600	3.4668	-2.27%
2014-01-27	0	0.440	0.410	0.440	0.380	0.450	2,660,000	1,120,625	0.4213	3.667	3.417	3.667	3.167	3.750	319,200	3.5107	2.33%
2014-01-24	0	0.430	0.425	0.430	0.420	0.450	2,790,000	1,211,925	0.4344	3.583	3.542	3.583	3.500	3.750	334,800	3.6198	-8.51%
2014-01-23	0	0.470	0.455	0.470	0.450	0.470	790,000	363,100	0.4596	3.917	3.792	3.917	3.750	3.917	94,800	3.8302	-1.05%
2014-01-22	0	0.475	0.470	0.475	0.460	0.500	2,890,000	1,369,500	0.4739	3.958	3.917	3.958	3.833	4.167	346,800	3.9490	-1.04%
2014-01-21	0	0.480	0.465	0.480	0.450	0.500	1,965,000	925,350	0.4709	4.000	3.875	4.000	3.750	4.167	235,800	3.9243	2.13%
2014-01-20	0	0.470	0.470	0.485	0.440	0.500	6,330,000	2,997,075	0.4735	3.917	3.917	4.042	3.667	4.167	759,600	3.9456	-6.00%
2014-01-17	0	0.500	0.490	0.500	0.495	0.530	7,025,000	3,539,300	0.5038	4.167	4.083	4.167	4.125	4.417	843,000	4.1985	-7.41%
2014-01-16	0	0.540	0.540	0.550	0.530	0.580	7,545,000	4,182,750	0.5544	4.500	4.500	4.583	4.417	4.833	905,400	4.6198	3.85%
2014-01-15	0	0.520	0.520	0.530	0.460	0.560	12,915,000	6,533,625	0.5059	4.333	4.333	4.417	3.833	4.667	1,549,800	4.2158	23.81%
2014-01-14	0	0.580	0.570	0.580	0.560	0.640	12,465,000	7,477,500	0.5999	3.500	3.440	3.500	3.379	3.862	2,065,629	3.6200	-1.69%
2014-01-13	0	0.590	0.580	0.590	0.530	0.740	52,470,000	33,315,250	0.6349	3.560	3.500	3.560	3.198	4.466	8,695,029	3.8315	15.69%
2014-01-10	0	0.510	0.500	0.510	0.500	0.580	10,130,000	5,348,850	0.5280	3.078	3.017	3.078	3.017	3.500	1,678,686	3.1863	2.00%
2014-01-09	0	0.500	0.500	0.510	0.500	0.660	24,460,000	14,003,850	0.5725	3.017	3.017	3.078	3.017	3.983	4,053,371	3.4549	-12.28%
2014-01-08	0	0.570	0.560	0.580	0.510	0.800	25,500,000	15,396,350	0.6038	3.440	3.379	3.500	3.078	4.828	4,225,714	3.6435	-14.93%
2014-01-07	0	0.670	0.670	0.680	0.355	0.800	64,257,250	39,240,525	0.6107	4.043	4.043	4.103	2.142	4.828	10,648,344	3.6851	91.43%
2014-01-06	0	0.350	0.340	0.350	0.340	0.350	270,000	94,400	0.3496	2.112	2.052	2.112	2.052	2.112	44,743	2.1098	-1.41%
2014-01-03	0	0.355	0.350	0.355	0.350	0.360	345,000	122,125	0.3540	2.142	2.112	2.142	2.112	2.172	57,171	2.1361	1.43%
2014-01-02	0	0.350	0.350	0.355	0.340	0.360	2,085,000	719,475	0.3451	2.112	2.112	2.142	2.052	2.172	345,514	2.0823	-2.78%
2013-12-31	0	0.360	0.340	0.360	0.340	0.360	405,000	140,650	0.3473	2.172	2.052	2.172	2.052	2.172	67,114	2.0957	-1.37%
2013-12-30	0	0.365	0.350	0.365	0.335	0.365	230,000	83,000	0.3609	2.203	2.112	2.203	2.022	2.203	38,114	2.1777	2.82%
2013-12-27	0	0.355	0.335	0.355	0.335	0.355	260,000	90,100	0.3465	2.142	2.022	2.142	2.022	2.142	43,086	2.0912	2.90%
2013-12-24	0	0.345	0.325	0.345	0.345	0.350	135,000	46,650	0.3456	2.082	1.961	2.082	2.082	2.112	22,371	2.0852	0.00%
2013-12-23	0	0.345	0.325	0.345	0.325	0.350	205,000	70,675	0.3448	2.082	1.961	2.082	1.961	2.112	33,971	2.0804	7.81%
2013-12-20	0	0.320	0.320	0.325	0.315	0.325	435,000	138,400	0.3182	1.931	1.931	1.961	1.901	1.961	72,086	1.9199	-5.88%
2013-12-19	0	0.340	0.330	0.345	0.325	0.345	110,000	37,350	0.3395	2.052	1.991	2.082	1.961	2.082	18,229	2.0490	1.49%
2013-12-18	0	0.335	0.320	0.345	-	-	0	0	-	2.022	1.931	2.082	-	-	0	-	0.00%
2013-12-17	0	0.335	0.320	0.340	0.320	0.335	950,000	304,325	0.3203	2.022	1.931	2.052	1.931	2.022	157,429	1.9331	0.00%
2013-12-16	0	0.335	0.320	0.335	0.315	0.335	80,000	25,625	0.3203	2.022	1.931	2.022	1.901	2.022	13,257	1.9329	0.00%
2013-12-13	0	0.335	0.325	0.335	0.325	0.340	1,410,000	467,700	0.3317	2.022	1.961	2.022	1.961	2.052	233,657	2.0017	-6.94%
2013-12-12	0	0.360	0.340	0.360	0.340	0.360	100,000	34,300	0.3430	2.172	2.052	2.172	2.052	2.172	16,571	2.0698	2.86%
2013-12-11	0	0.350	0.350	0.355	0.350	0.355	90,000	31,600	0.3511	2.112	2.112	2.142	2.112	2.142	14,914	2.1188	0.00%
2013-12-10	0	0.350	0.350	0.360	0.345	0.345	100,000	34,500	0.3450	2.112	2.112	2.172	2.082	2.082	16,571	2.0819	-1.41%
2013-12-09	0	0.355	0.335	0.360	-	-	0	0	-	2.142	2.022	2.172	-	-	0	-	0.00%
2013-12-06	0	0.355	0.340	0.360	0.335	0.355	130,000	43,650	0.3358	2.142	2.052	2.172	2.022	2.142	21,543	2.0262	5.97%
2013-12-05	0	0.335	0.335	0.360	0.335	0.350	155,000	54,175	0.3495	2.022	2.022	2.172	2.022	2.112	25,686	2.1091	-2.90%
2013-12-04	0	0.345	0.345	0.365	0.345	0.350	330,000	114,350	0.3465	2.082	2.082	2.203	2.082	2.112	54,686	2.0910	-5.48%
2013-12-03	0	0.365	0.360	0.365	0.365	0.375	760,000	280,250	0.3688	2.203	2.172	2.203	2.203	2.263	125,943	2.2252	-2.67%
2013-12-02	0	0.375	0.370	0.375	0.360	0.375	435,000	159,975	0.3678	2.263	2.233	2.263	2.172	2.263	72,086	2.2192	4.17%
2013-11-29	0	0.360	0.360	0.365	0.355	0.370	1,445,000	516,250	0.3573	2.172	2.172	2.203	2.142	2.233	239,457	2.1559	-2.70%
2013-11-28	0	0.370	0.360	0.375	0.340	0.375	2,140,000	759,425	0.3549	2.233	2.172	2.263	2.052	2.263	354,629	2.1415	12.12%
2013-11-27	0	0.330	0.330	0.335	0.320	0.330	4,928,134	1,602,140	0.3251	1.991	1.991	2.022	1.931	1.991	816,662	1.9618	4.76%
2013-11-26	0	0.315	0.315	0.330	0.310	0.335	375,000	117,750	0.3140	1.901	1.901	1.991	1.871	2.022	62,143	1.8948	-1.56%
2013-11-25	0	0.320	0.315	0.330	0.310	0.340	735,000	241,600	0.3287	1.931	1.901	1.991	1.871	2.052	121,800	1.9836	-7.25%
2013-11-22	0	0.345	0.315	0.345	0.310	0.345	135,000	42,725	0.3165	2.082	1.901	2.082	1.871	2.082	22,371	1.9098	7.81%
2013-11-21	0	0.320	0.315	0.335	0.320	0.320	30,000	9,600	0.3200	1.931	1.901	2.022	1.931	1.931	4,971	1.9310	0.00%
2013-11-20	0	0.320	0.320	0.340	0.310	0.320	55,000	17,400	0.3164	1.931	1.931	2.052	1.871	1.931	9,114	1.9091	-3.03%
2013-11-19	0	0.330	0.330	0.350	0.320	0.335	370,000	120,425	0.3255	1.991	1.991	2.112	1.931	2.022	61,314	1.9641	6.45%
2013-11-18	0	0.310	0.310	0.335	0.305	0.315	200,000	62,000	0.3100	1.871	1.871	2.022	1.841	1.901	33,143	1.8707	-3.12%
2013-11-15	0	0.320	0.320	0.340	-	-	0	0	-	1.931	1.931	2.052	-	-	0	-	0.00%
2013-11-14	0	0.320	0.320	0.350	-	-	0	0	-	1.931	1.931	2.112	-	-	0	-	0.00%
2013-11-13	0	0.320	0.320	0.340	0.310	0.340	255,000	82,600	0.3239	1.931	1.931	2.052	1.871	2.052	42,257	1.9547	-7.25%
2013-11-12	0	0.345	0.345	0.360	0.330	0.350	380,000	130,175	0.3426	2.082	2.082	2.172	1.991	2.112	62,971	2.0672	1.47%
2013-11-11	0	0.340	0.330	0.350	0.325	0.350	50,000	16,575	0.3315	2.052	1.991	2.112	1.961	2.112	8,286	2.0004	4.62%
2013-11-08	0	0.325	0.325	0.360	0.325	0.330	350,000	114,400	0.3269	1.961	1.961	2.172	1.961	1.991	58,000	1.9724	-1.52%
2013-11-07	0	0.330	0.325	0.330	0.325	0.330	155,000	50,900	0.3284	1.991	1.961	1.991	1.961	1.991	25,686	1.9816	0.00%
2013-11-06	0	0.330	0.330	0.335	0.325	0.355	525,000	175,625	0.3345	1.991	1.991	2.022	1.961	2.142	87,000	2.0187	-7.04%
2013-11-05	0	0.355	0.355	0.360	0.355	0.355	110,265	39,150	0.3551	2.142	2.142	2.172	2.142	2.142	18,272	2.1426	0.00%
2013-11-04	0	0.355	0.350	0.355	0.355	0.385	980,000	353,775	0.3610	2.142	2.112	2.142	2.142	2.323	162,400	2.1784	-2.74%
2013-11-01	0	0.365	0.350	0.370	0.350	0.365	1,155,000	411,475	0.3563	2.203	2.112	2.233	2.112	2.203	191,400	2.1498	-2.67%
2013-10-31	0	0.375	0.375	0.385	0.355	0.390	595,000	221,675	0.3726	2.263	2.263	2.323	2.142	2.353	98,600	2.2482	0.00%
2013-10-30	0	0.375	0.375	0.380	0.310	0.380	4,490,000	1,611,900	0.3590	2.263	2.263	2.293	1.871	2.293	744,057	2.1664	20.97%
2013-10-29	0	0.310	0.300	0.310	0.285	0.355	1,375,000	420,300	0.3057	1.871	1.810	1.871	1.720	2.142	227,857	1.8446	-3.12%
2013-10-28	1	-	-	-	-	-	0	0	-	1.931	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	1.931	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	1.931	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	1.931	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	1.931	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	1.931	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	1.931	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	1.931	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	1.931	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	1.931	-	-	-	-	0	-	0.00%
2013-10-11	0	0.320	0.320	0.345	0.320	0.320	60,000	19,200	0.3200	1.931	1.931	2.082	1.931	1.931	9,943	1.9310	3.23%
2013-10-10	0	0.310	0.310	0.355	0.300	0.350	405,000	128,900	0.3183	1.871	1.871	2.142	1.810	2.112	67,114	1.9206	-3.12%
2013-10-09	0	0.320	0.320	0.350	0.320	0.370	320,000	108,050	0.3377	1.931	1.931	2.112	1.931	2.233	53,029	2.0376	-1.54%
2013-10-08	0	0.325	0.325	0.360	0.320	0.380	560,000	188,900	0.3373	1.961	1.961	2.172	1.931	2.293	92,800	2.0356	-4.41%
2013-10-07	0	0.340	0.340	0.395	0.335	0.350	200,000	69,725	0.3486	2.052	2.052	2.384	2.022	2.112	33,143	2.1038	-2.86%
2013-10-04	0	0.350	0.350	0.395	0.345	0.370	355,000	130,150	0.3666	2.112	2.112	2.384	2.082	2.233	58,829	2.2124	-4.11%
2013-10-03	0	0.365	0.365	0.395	0.365	0.370	155,000	56,625	0.3653	2.203	2.203	2.384	2.203	2.233	25,686	2.2045	-5.19%
2013-10-02	0	0.385	0.380	0.400	0.385	0.400	260,000	103,925	0.3997	2.323	2.293	2.414	2.323	2.414	43,086	2.4121	-2.53%
2013-09-30	0	0.395	0.365	0.395	0.400	0.400	10,000	4,000	0.4000	2.384	2.203	2.384	2.414	2.414	1,657	2.4138	3.95%
2013-09-27	0	0.380	0.380	0.400	0.380	0.380	35,000	13,300	0.3800	2.293	2.293	2.414	2.293	2.293	5,800	2.2931	0.00%
2013-09-26	0	0.380	0.355	0.400	-	-	0	0	-	2.293	2.142	2.414	-	-	0	-	0.00%
2013-09-25	0	0.380	0.360	0.420	-	-	0	0	-	2.293	2.172	2.534	-	-	0	-	0.00%
2013-09-24	0	0.380	0.355	0.390	0.350	0.380	105,000	39,750	0.3786	2.293	2.142	2.353	2.112	2.293	17,400	2.2845	5.56%
2013-09-23	0	0.360	0.355	0.430	-	-	0	0	-	2.172	2.142	2.595	-	-	0	-	0.00%
2013-09-19	0	0.360	0.360	0.390	-	-	0	0	-	2.172	2.172	2.353	-	-	0	-	1.41%
2013-09-18	0	0.355	0.355	0.390	0.345	0.345	20,000	6,900	0.3450	2.142	2.142	2.353	2.082	2.082	3,314	2.0819	-2.74%
2013-09-17	0	0.365	0.360	0.390	0.365	0.365	195,000	71,300	0.3656	2.203	2.172	2.353	2.203	2.203	32,314	2.2065	-6.41%
2013-09-16	0	0.390	0.380	0.390	-	-	0	0	-	2.353	2.293	2.353	-	-	0	-	0.00%
2013-09-13	0	0.390	0.355	0.390	0.355	0.390	80,000	29,450	0.3681	2.353	2.142	2.353	2.142	2.353	13,257	2.2214	9.86%
2013-09-12	0	0.355	0.350	0.390	-	-	0	0	-	2.142	2.112	2.353	-	-	0	-	0.00%
2013-09-11	0	0.355	0.355	0.375	0.350	0.355	70,000	24,625	0.3518	2.142	2.142	2.263	2.112	2.142	11,600	2.1228	-1.39%
2013-09-10	0	0.360	0.360	0.390	-	-	0	0	-	2.172	2.172	2.353	-	-	0	-	0.00%
2013-09-09	0	0.360	0.360	0.390	0.360	0.365	330,000	119,350	0.3617	2.172	2.172	2.353	2.172	2.203	54,686	2.1825	-1.37%
2013-09-06	0	0.365	0.365	0.395	0.360	0.380	145,000	54,375	0.3750	2.203	2.203	2.384	2.172	2.293	24,029	2.2629	-3.95%
2013-09-05	0	0.380	0.380	0.400	0.380	0.400	65,000	25,500	0.3923	2.293	2.293	2.414	2.293	2.414	10,771	2.3674	-5.00%
2013-09-04	0	0.400	0.365	0.400	-	-	0	0	-	2.414	2.203	2.414	-	-	0	-	0.00%
2013-09-03	0	0.400	0.380	0.400	0.380	0.415	385,000	155,650	0.4043	2.414	2.293	2.414	2.293	2.504	63,800	2.4397	0.00%
2013-09-02	0	0.400	0.365	0.400	-	-	0	0	-	2.414	2.203	2.414	-	-	0	-	0.00%
2013-08-30	0	0.400	0.355	0.430	0.395	0.400	35,000	13,875	0.3964	2.414	2.142	2.595	2.384	2.414	5,800	2.3922	9.59%
2013-08-29	0	0.365	0.365	0.425	0.360	0.360	5,000	1,800	0.3600	2.203	2.203	2.565	2.172	2.172	829	2.1724	-6.41%
2013-08-28	0	0.390	0.350	0.420	-	-	0	0	-	2.353	2.112	2.534	-	-	0	-	0.00%
2013-08-27	0	0.390	0.355	0.420	0.390	0.390	100,000	39,000	0.3900	2.353	2.142	2.534	2.353	2.353	16,571	2.3534	0.00%
2013-08-26	0	0.390	0.360	0.440	-	-	10,000	3,600	0.3600	2.353	2.172	2.655	-	-	1,657	2.1724	0.00%
2013-08-23	0	0.390	0.380	0.440	0.350	0.390	70,000	26,000	0.3714	2.353	2.293	2.655	2.112	2.353	11,600	2.2414	0.00%
2013-08-22	0	0.390	0.370	0.390	0.390	0.390	30,000	11,700	0.3900	2.353	2.233	2.353	2.353	2.353	4,971	2.3534	-2.50%
2013-08-21	0	0.400	0.390	0.400	0.400	0.400	30,000	12,000	0.4000	2.414	2.353	2.414	2.414	2.414	4,971	2.4138	-2.44%
2013-08-20	0	0.410	0.395	0.440	0.410	0.410	20,000	8,200	0.4100	2.474	2.384	2.655	2.474	2.474	3,314	2.4741	0.00%
2013-08-19	0	0.410	0.390	0.450	0.410	0.410	20,000	8,200	0.4100	2.474	2.353	2.716	2.474	2.474	3,314	2.4741	0.00%
2013-08-16	0	0.410	0.390	0.450	0.410	0.410	50,000	20,500	0.4100	2.474	2.353	2.716	2.474	2.474	8,286	2.4741	-5.75%
2013-08-15	0	0.435	0.395	0.435	0.435	0.435	50,000	21,750	0.4350	2.625	2.384	2.625	2.625	2.625	8,286	2.6250	-1.14%
2013-08-13	0	0.440	0.410	0.440	0.450	0.455	10,000	4,525	0.4525	2.655	2.474	2.655	2.716	2.746	1,657	2.7306	0.00%
2013-08-12	0	0.440	0.430	0.440	0.440	0.450	260,000	114,450	0.4402	2.655	2.595	2.655	2.655	2.716	43,086	2.6563	4.76%
2013-08-09	0	0.420	0.420	0.440	0.410	0.420	40,000	16,600	0.4150	2.534	2.534	2.655	2.474	2.534	6,629	2.5043	0.00%
2013-08-08	0	0.420	0.415	0.420	0.400	0.430	635,000	265,525	0.4181	2.534	2.504	2.534	2.414	2.595	105,229	2.5233	-5.62%
2013-08-07	0	0.445	0.445	0.450	0.430	0.470	365,000	162,250	0.4445	2.685	2.685	2.716	2.595	2.836	60,486	2.6825	-5.32%
2013-08-06	0	0.470	0.435	0.470	0.430	0.470	140,000	62,300	0.4450	2.836	2.625	2.836	2.595	2.836	23,200	2.6853	-1.05%
2013-08-05	0	0.475	0.425	0.480	0.420	0.475	365,000	165,925	0.4546	2.866	2.565	2.897	2.534	2.866	60,486	2.7432	13.10%
2013-08-02	0	0.420	0.425	0.445	0.420	0.470	1,485,000	653,725	0.4402	2.534	2.565	2.685	2.534	2.836	246,086	2.6565	-11.58%
2013-08-01	0	0.475	0.460	0.480	0.390	0.550	2,325,000	1,109,250	0.4771	2.866	2.776	2.897	2.353	3.319	385,286	2.8790	39.71%
2013-07-31	0	0.340	0.330	0.340	0.340	0.340	130,000	44,200	0.3400	2.052	1.991	2.052	2.052	2.052	21,543	2.0517	0.00%
2013-07-30	0	0.340	0.325	0.340	0.330	0.340	490,000	164,750	0.3362	2.052	1.961	2.052	1.991	2.052	81,200	2.0289	1.49%
2013-07-29	0	0.335	0.330	0.340	0.330	0.335	160,000	53,550	0.3347	2.022	1.991	2.052	1.991	2.022	26,514	2.0197	0.00%
2013-07-26	0	0.335	0.320	0.340	0.320	0.340	150,000	50,050	0.3337	2.022	1.931	2.052	1.931	2.052	24,857	2.0135	-1.47%
2013-07-25	0	0.340	0.335	0.350	0.340	0.355	320,000	111,000	0.3469	2.052	2.022	2.112	2.052	2.142	53,029	2.0932	-4.23%
2013-07-24	0	0.355	0.355	0.360	0.350	0.365	720,000	254,450	0.3534	2.142	2.142	2.172	2.112	2.203	119,314	2.1326	1.43%
2013-07-23	0	0.350	0.350	0.355	0.350	0.365	900,000	322,125	0.3579	2.112	2.112	2.142	2.112	2.203	149,143	2.1598	-2.78%
2013-07-22	0	0.360	0.350	0.360	0.350	0.365	990,000	357,625	0.3612	2.172	2.112	2.172	2.112	2.203	164,057	2.1799	-1.37%
2013-07-19	0	0.365	0.360	0.365	0.360	0.385	1,325,000	496,100	0.3744	2.203	2.172	2.203	2.172	2.323	219,571	2.2594	-6.41%
2013-07-18	0	0.390	0.380	0.390	0.375	0.390	955,000	370,225	0.3877	2.353	2.293	2.353	2.263	2.353	158,257	2.3394	1.30%
2013-07-17	0	0.385	0.380	0.390	0.380	0.395	1,055,000	407,800	0.3865	2.323	2.293	2.353	2.293	2.384	174,829	2.3326	-1.28%
2013-07-16	0	0.390	0.385	0.390	0.380	0.405	1,340,000	527,275	0.3935	2.353	2.323	2.353	2.293	2.444	222,057	2.3745	-4.88%
2013-07-15	0	0.410	0.395	0.410	0.395	0.430	1,245,000	515,825	0.4143	2.474	2.384	2.474	2.384	2.595	206,314	2.5002	-4.65%
2013-07-12	0	0.430	0.425	0.430	0.425	0.465	1,215,000	538,700	0.4434	2.595	2.565	2.595	2.565	2.806	201,343	2.6755	-3.37%
2013-07-11	0	0.445	0.445	0.470	0.420	0.495	1,860,000	867,200	0.4662	2.685	2.685	2.836	2.534	2.987	308,229	2.8135	-4.30%
2013-07-10	0	0.465	0.465	0.480	0.465	0.500	1,135,000	550,100	0.4847	2.806	2.806	2.897	2.806	3.017	188,086	2.9247	-7.00%
2013-07-09	0	0.500	0.485	0.500	0.480	0.500	995,000	491,700	0.4942	3.017	2.927	3.017	2.897	3.017	164,886	2.9821	3.09%
2013-07-08	0	0.485	0.485	0.500	0.485	0.530	1,095,000	555,475	0.5073	2.927	2.927	3.017	2.927	3.198	181,457	3.0612	-6.73%
2013-07-05	0	0.520	0.510	0.540	0.500	0.540	1,000,000	526,450	0.5265	3.138	3.078	3.259	3.017	3.259	165,714	3.1769	-1.89%
2013-07-04	0	0.530	0.530	0.540	0.520	0.560	950,000	505,600	0.5322	3.198	3.198	3.259	3.138	3.379	157,429	3.2116	0.00%
2013-07-03	0	0.530	0.520	0.530	0.520	0.550	960,000	517,600	0.5392	3.198	3.138	3.198	3.138	3.319	159,086	3.2536	-3.64%
2013-07-02	0	0.550	0.540	0.550	0.530	0.560	1,095,000	598,550	0.5466	3.319	3.259	3.319	3.198	3.379	181,457	3.2986	1.85%
2013-06-28	0	0.540	0.540	0.550	0.530	0.560	1,025,000	562,950	0.5492	3.259	3.259	3.319	3.198	3.379	169,857	3.3143	-3.57%
2013-06-27	0	0.560	0.550	0.560	0.550	0.560	1,020,000	568,500	0.5574	3.379	3.319	3.379	3.319	3.379	169,029	3.3633	-1.75%
2013-06-26	0	0.570	0.540	0.570	0.540	0.570	1,155,000	642,200	0.5560	3.440	3.259	3.440	3.259	3.440	191,400	3.3553	1.79%
2013-06-25	0	0.560	0.550	0.570	0.530	0.580	1,175,000	646,350	0.5501	3.379	3.319	3.440	3.198	3.500	194,714	3.3195	3.70%
2013-06-24	0	0.540	0.520	0.540	0.530	0.570	1,000,000	545,900	0.5459	3.259	3.138	3.259	3.198	3.440	165,714	3.2942	0.00%
2013-06-21	0	0.540	0.540	0.550	0.540	0.570	1,145,000	634,750	0.5544	3.259	3.259	3.319	3.259	3.440	189,743	3.3453	-1.82%
2013-06-20	0	0.550	0.540	0.550	0.540	0.580	1,130,000	626,800	0.5547	3.319	3.259	3.319	3.259	3.500	187,257	3.3473	-5.17%
2013-06-19	0	0.580	0.560	0.580	0.560	0.600	1,530,000	880,750	0.5757	3.500	3.379	3.500	3.379	3.621	253,543	3.4738	0.00%
2013-06-18	0	0.580	0.570	0.580	0.560	0.590	1,270,000	728,050	0.5733	3.500	3.440	3.500	3.379	3.560	210,457	3.4594	0.00%
2013-06-17	0	0.580	0.560	0.590	0.550	0.590	1,030,000	593,000	0.5757	3.500	3.379	3.560	3.319	3.560	170,686	3.4742	-3.33%
2013-06-14	0	0.600	0.550	0.610	0.560	0.620	1,600,000	946,300	0.5914	3.621	3.319	3.681	3.379	3.741	265,143	3.5690	1.69%
2013-06-13	0	0.590	0.580	0.590	0.570	0.600	1,415,000	823,500	0.5820	3.560	3.500	3.560	3.440	3.621	234,486	3.5119	0.00%
2013-06-11	0	0.590	0.580	0.590	0.590	0.610	1,390,000	826,200	0.5944	3.560	3.500	3.560	3.560	3.681	230,343	3.5868	-3.28%
2013-06-10	0	0.610	0.590	0.610	0.580	0.620	1,545,000	926,850	0.5999	3.681	3.560	3.681	3.500	3.741	256,029	3.6201	0.00%
2013-06-07	0	0.610	0.590	0.610	0.580	0.610	1,450,000	867,600	0.5983	3.681	3.560	3.681	3.500	3.681	240,286	3.6107	1.67%
2013-06-06	0	0.600	0.590	0.600	0.590	0.620	1,465,000	871,250	0.5947	3.621	3.560	3.621	3.560	3.741	242,771	3.5888	0.00%
2013-06-05	0	0.600	0.590	0.600	0.590	0.610	1,415,000	842,950	0.5957	3.621	3.560	3.621	3.560	3.681	234,486	3.5949	-1.64%
2013-06-04	0	0.610	0.590	0.610	0.580	0.610	1,485,000	884,150	0.5954	3.681	3.560	3.681	3.500	3.681	246,086	3.5929	5.17%
2013-06-03	0	0.580	0.580	0.590	0.580	0.610	1,525,000	911,550	0.5977	3.500	3.500	3.560	3.500	3.681	252,714	3.6070	-4.92%
2013-05-31	0	0.610	0.590	0.610	0.590	0.620	1,145,000	689,850	0.6025	3.681	3.560	3.681	3.560	3.741	189,743	3.6357	0.00%
2013-05-30	0	0.610	0.600	0.610	0.590	0.620	1,485,000	894,200	0.6022	3.681	3.621	3.681	3.560	3.741	246,086	3.6337	-1.61%
2013-05-29	0	0.620	0.610	0.620	0.600	0.620	1,660,000	1,010,650	0.6088	3.741	3.681	3.741	3.621	3.741	275,086	3.6739	1.64%
2013-05-28	0	0.610	0.610	0.620	0.600	0.620	1,505,000	918,400	0.6102	3.681	3.681	3.741	3.621	3.741	249,400	3.6824	1.67%
2013-05-27	0	0.600	0.590	0.600	0.600	0.620	1,565,000	951,850	0.6082	3.621	3.560	3.621	3.621	3.741	259,343	3.6702	0.00%
2013-05-24	0	0.600	0.600	0.610	0.600	0.620	1,430,000	875,500	0.6122	3.621	3.621	3.681	3.621	3.741	236,971	3.6945	-1.64%
2013-05-23	0	0.610	0.600	0.620	0.600	0.620	1,400,000	853,350	0.6095	3.681	3.621	3.741	3.621	3.741	232,000	3.6782	0.00%
2013-05-22	0	0.610	0.600	0.610	0.610	0.650	755,000	472,550	0.6259	3.681	3.621	3.681	3.681	3.922	125,114	3.7769	-1.61%
2013-05-21	0	0.620	0.600	0.620	0.590	0.620	1,500,000	910,950	0.6073	3.741	3.621	3.741	3.560	3.741	248,571	3.6647	3.33%
2013-05-20	0	0.600	0.600	0.610	0.590	0.620	1,460,000	877,500	0.6010	3.621	3.621	3.681	3.560	3.741	241,943	3.6269	-1.64%
2013-05-16	0	0.610	0.600	0.620	0.600	0.610	1,445,000	874,950	0.6055	3.681	3.621	3.741	3.621	3.681	239,457	3.6539	0.00%
2013-05-15	0	0.610	0.600	0.610	0.600	0.630	1,610,000	983,700	0.6110	3.681	3.621	3.681	3.621	3.802	266,800	3.6870	-1.61%
2013-05-14	0	0.620	0.610	0.620	0.610	0.630	1,420,000	879,700	0.6195	3.741	3.681	3.741	3.681	3.802	235,314	3.7384	0.00%
2013-05-13	0	0.620	0.600	0.620	0.600	0.650	1,815,000	1,114,400	0.6140	3.741	3.621	3.741	3.621	3.922	300,771	3.7051	-3.12%
2013-05-10	0	0.640	0.630	0.650	0.620	0.650	1,345,000	855,700	0.6362	3.862	3.802	3.922	3.741	3.922	222,886	3.8392	1.59%
2013-05-09	0	0.630	0.630	0.640	0.630	0.660	1,060,000	678,250	0.6399	3.802	3.802	3.862	3.802	3.983	175,657	3.8612	-3.08%
2013-05-08	0	0.650	0.640	0.650	0.650	0.670	1,135,000	751,450	0.6621	3.922	3.862	3.922	3.922	4.043	188,086	3.9953	-2.99%
2013-05-07	0	0.670	0.650	0.670	0.640	0.680	2,085,000	1,375,100	0.6595	4.043	3.922	4.043	3.862	4.103	345,514	3.9799	1.52%
2013-05-06	0	0.660	0.660	0.670	0.640	0.700	1,675,000	1,108,000	0.6615	3.983	3.983	4.043	3.862	4.224	277,571	3.9918	-4.35%
2013-05-03	0	0.690	0.670	0.700	0.610	0.700	1,335,000	878,650	0.6582	4.164	4.043	4.224	3.681	4.224	221,229	3.9717	11.29%
2013-05-02	0	0.620	0.610	0.620	0.610	0.630	1,085,000	672,350	0.6197	3.741	3.681	3.741	3.681	3.802	179,800	3.7394	0.00%
2013-04-30	0	0.620	0.620	0.630	0.600	0.620	1,065,000	651,350	0.6116	3.741	3.741	3.802	3.621	3.741	176,486	3.6907	1.64%
2013-04-29	0	0.610	0.600	0.610	0.590	0.620	1,110,000	675,800	0.6088	3.681	3.621	3.681	3.560	3.741	183,943	3.6740	-1.61%
2013-04-26	0	0.620	0.610	0.620	0.600	0.620	1,190,000	728,100	0.6118	3.741	3.681	3.741	3.621	3.741	197,200	3.6922	-1.59%
2013-04-25	0	0.630	0.610	0.630	0.610	0.630	1,435,000	893,050	0.6223	3.802	3.681	3.802	3.681	3.802	237,800	3.7555	0.00%
2013-04-24	0	0.630	0.620	0.630	0.600	0.630	1,220,000	751,800	0.6162	3.802	3.741	3.802	3.621	3.802	202,171	3.7186	3.28%
2013-04-23	0	0.610	0.600	0.610	0.600	0.620	1,235,000	758,900	0.6145	3.681	3.621	3.681	3.621	3.741	204,657	3.7082	0.00%
2013-04-22	0	0.610	0.600	0.620	0.600	0.640	1,235,000	755,850	0.6120	3.681	3.621	3.741	3.621	3.862	204,657	3.6933	-3.17%
2013-04-19	0	0.630	0.630	0.640	0.630	0.640	1,160,000	742,300	0.6399	3.802	3.802	3.862	3.802	3.862	192,229	3.8615	0.00%
2013-04-18	0	0.630	0.630	0.650	0.630	0.700	1,240,000	804,800	0.6490	3.802	3.802	3.922	3.802	4.224	205,486	3.9166	-1.56%
2013-04-17	0	0.640	0.620	0.640	0.620	0.650	1,385,000	874,550	0.6314	3.862	3.741	3.862	3.741	3.922	229,514	3.8104	0.00%
2013-04-16	0	0.640	0.630	0.640	0.620	0.650	1,490,000	937,750	0.6294	3.862	3.802	3.862	3.741	3.922	246,914	3.7979	-1.54%
2013-04-15	0	0.650	0.630	0.650	0.630	0.660	1,320,000	847,800	0.6423	3.922	3.802	3.922	3.802	3.983	218,743	3.8758	-1.52%
2013-04-12	0	0.660	0.650	0.660	0.660	0.670	1,550,000	1,023,550	0.6604	3.983	3.922	3.983	3.983	4.043	256,857	3.9849	0.00%
2013-04-11	0	0.660	0.660	0.670	0.650	0.680	1,773,134	1,168,549	0.6590	3.983	3.983	4.043	3.922	4.103	293,834	3.9769	-4.35%
2013-04-10	0	0.690	0.670	0.680	0.680	0.720	1,775,000	1,225,500	0.6904	4.164	4.043	4.103	4.103	4.345	294,143	4.1663	-1.43%
2013-04-09	0	0.700	0.680	0.700	0.680	0.710	2,225,000	1,527,650	0.6866	4.224	4.103	4.224	4.103	4.284	368,714	4.1432	-1.41%
2013-04-08	0	0.710	0.700	0.710	0.680	0.710	1,585,000	1,108,800	0.6996	4.284	4.224	4.284	4.103	4.284	262,657	4.2215	2.90%
2013-04-05	0	0.690	0.680	0.690	0.680	0.710	1,295,000	904,050	0.6981	4.164	4.103	4.164	4.103	4.284	214,600	4.2127	-5.48%
2013-04-03	0	0.730	0.690	0.730	0.700	0.740	1,590,000	1,138,800	0.7162	4.405	4.164	4.405	4.224	4.466	263,486	4.3221	0.00%
2013-04-02	0	0.730	0.700	0.730	0.700	0.760	2,405,000	1,741,050	0.7239	4.405	4.224	4.405	4.224	4.586	398,543	4.3685	-1.35%
2013-03-28	0	0.740	0.740	0.750	0.730	0.760	5,560,000	4,101,300	0.7376	4.466	4.466	4.526	4.405	4.586	921,371	4.4513	-3.90%
2013-03-27	0	0.770	0.760	0.770	0.750	0.780	1,365,000	1,049,000	0.7685	4.647	4.586	4.647	4.526	4.707	226,200	4.6375	1.32%
2013-03-26	0	0.760	0.750	0.760	0.750	0.790	3,220,000	2,465,250	0.7656	4.586	4.526	4.586	4.526	4.767	533,600	4.6200	-1.30%
2013-03-25	0	0.770	0.760	0.770	0.760	0.790	1,480,000	1,141,850	0.7715	4.647	4.586	4.647	4.586	4.767	245,257	4.6557	1.32%
2013-03-22	0	0.760	0.750	0.760	0.740	0.800	2,290,000	1,746,150	0.7625	4.586	4.526	4.586	4.466	4.828	379,486	4.6014	-2.56%
2013-03-21	0	0.780	0.770	0.780	0.770	0.840	2,210,000	1,766,900	0.7995	4.707	4.647	4.707	4.647	5.069	366,229	4.8246	-2.50%
2013-03-20	0	0.800	0.780	0.800	0.780	0.810	1,625,000	1,296,950	0.7981	4.828	4.707	4.828	4.707	4.888	269,286	4.8163	1.27%
2013-03-19	0	0.790	0.770	0.790	0.750	0.820	1,940,000	1,526,100	0.7866	4.767	4.647	4.767	4.526	4.948	321,486	4.7470	-3.66%
2013-03-18	0	0.820	0.800	0.830	0.800	0.880	2,940,000	2,445,300	0.8317	4.948	4.828	5.009	4.828	5.310	487,200	5.0191	-3.53%
2013-03-15	0	0.850	0.840	0.860	0.850	0.900	3,045,000	2,684,150	0.8815	5.129	5.069	5.190	5.129	5.431	504,600	5.3194	-5.56%
2013-03-14	0	0.900	0.880	0.900	0.870	0.910	4,100,000	3,640,900	0.8880	5.431	5.310	5.431	5.250	5.491	679,429	5.3588	-1.10%
2013-03-13	1	-	-	-	-	-	0	0	-	5.491	-	-	-	-	0	-	0.00%
2013-03-12	0	0.910	0.900	0.910	0.870	0.920	5,435,000	4,855,950	0.8935	5.491	5.431	5.491	5.250	5.552	900,657	5.3916	-2.15%
2013-03-11	0	0.930	0.890	0.910	0.890	0.950	11,940,000	10,934,950	0.9158	5.612	5.371	5.491	5.371	5.733	1,978,629	5.5265	-3.12%
2013-03-08	0	0.960	0.930	0.960	0.910	0.960	6,775,000	6,367,450	0.9398	5.793	5.612	5.793	5.491	5.793	1,122,714	5.6715	1.05%
2013-03-07	0	0.950	0.940	0.950	0.940	0.970	6,365,000	6,090,350	0.9568	5.733	5.672	5.733	5.672	5.853	1,054,771	5.7741	-2.06%
2013-03-06	0	0.970	0.950	0.970	0.950	1.000	5,925,000	5,690,450	0.9604	5.853	5.733	5.853	5.733	6.034	981,857	5.7956	0.00%
2013-03-05	0	0.970	0.960	0.970	0.950	0.990	4,205,000	4,093,150	0.9734	5.853	5.793	5.853	5.733	5.974	696,829	5.8740	0.00%
2013-03-04	0	0.970	0.960	0.970	0.960	0.980	3,560,000	3,469,500	0.9746	5.853	5.793	5.853	5.793	5.914	589,943	5.8811	-2.02%
2013-03-01	0	0.990	0.980	0.990	0.940	0.990	2,965,000	2,854,450	0.9627	5.974	5.914	5.974	5.672	5.974	491,343	5.8095	2.06%
2013-02-28	0	0.970	0.960	0.970	0.900	0.980	3,290,000	3,098,750	0.9419	5.853	5.793	5.853	5.431	5.914	545,200	5.6837	3.19%
2013-02-27	0	0.940	0.910	0.940	0.890	0.950	3,690,000	3,385,400	0.9175	5.672	5.491	5.672	5.371	5.733	611,486	5.5364	4.44%
2013-02-26	0	0.900	0.890	0.910	0.890	0.970	4,375,000	4,058,000	0.9275	5.431	5.371	5.491	5.371	5.853	725,000	5.5972	-6.25%
2013-02-25	0	0.960	0.940	0.960	0.950	0.960	3,835,000	3,660,500	0.9545	5.793	5.672	5.793	5.733	5.793	635,514	5.7599	1.05%
2013-02-22	0	0.950	0.950	0.960	0.950	0.970	3,775,000	3,614,700	0.9575	5.733	5.733	5.793	5.733	5.853	625,571	5.7782	0.00%
2013-02-21	0	0.950	0.930	0.950	0.930	0.970	3,950,000	3,758,400	0.9515	5.733	5.612	5.733	5.612	5.853	654,571	5.7418	-2.06%
2013-02-20	0	0.970	0.970	0.980	0.970	1.000	3,330,000	3,252,050	0.9766	5.853	5.853	5.914	5.853	6.034	551,829	5.8932	0.00%
2013-02-19	0	0.970	0.960	0.970	0.960	0.990	4,185,000	4,057,900	0.9696	5.853	5.793	5.853	5.793	5.974	693,514	5.8512	0.00%
2013-02-18	0	0.970	0.960	0.980	0.940	0.980	3,320,000	3,191,800	0.9614	5.853	5.793	5.914	5.672	5.914	550,171	5.8015	1.04%
2013-02-15	0	0.960	0.960	0.970	0.960	0.990	2,965,000	2,887,500	0.9739	5.793	5.793	5.853	5.793	5.974	491,343	5.8768	-1.03%
2013-02-14	0	0.970	0.960	0.970	0.940	0.980	3,370,000	3,270,650	0.9705	5.853	5.793	5.853	5.672	5.914	558,457	5.8566	2.11%
2013-02-08	0	0.950	0.950	0.960	0.920	0.970	4,835,000	4,555,300	0.9422	5.733	5.733	5.793	5.552	5.853	801,229	5.6854	3.26%
2013-02-07	0	0.920	0.910	0.930	0.870	0.950	7,845,000	7,186,450	0.9161	5.552	5.491	5.612	5.250	5.733	1,300,029	5.5279	4.55%
2013-02-06	0	0.880	0.880	0.890	0.800	0.910	5,725,000	4,752,550	0.8301	5.310	5.310	5.371	4.828	5.491	948,714	5.0095	10.00%
2013-02-05	0	0.800	0.790	0.810	0.780	0.810	2,005,000	1,594,450	0.7952	4.828	4.767	4.888	4.707	4.888	332,257	4.7988	2.56%
2013-02-04	0	0.780	0.780	0.790	0.780	0.810	2,485,000	1,979,600	0.7966	4.707	4.707	4.767	4.707	4.888	411,800	4.8072	-2.50%
2013-02-01	0	0.800	0.800	0.810	0.790	0.810	2,030,000	1,626,850	0.8014	4.828	4.828	4.888	4.767	4.888	336,400	4.8361	-1.23%
2013-01-31	0	0.810	0.800	0.810	0.790	0.810	1,885,000	1,515,450	0.8040	4.888	4.828	4.888	4.767	4.888	312,371	4.8514	1.25%
2013-01-30	0	0.800	0.790	0.800	0.780	0.810	2,555,000	2,037,950	0.7976	4.828	4.767	4.828	4.707	4.888	423,400	4.8133	-2.44%
2013-01-29	0	0.820	0.810	0.820	0.790	0.820	2,190,000	1,770,100	0.8083	4.948	4.888	4.948	4.767	4.948	362,914	4.8775	1.23%
2013-01-28	0	0.810	0.800	0.810	0.800	0.820	2,020,000	1,635,600	0.8097	4.888	4.828	4.888	4.828	4.948	334,743	4.8861	1.25%
2013-01-25	0	0.800	0.790	0.800	0.790	0.830	1,780,000	1,429,050	0.8028	4.828	4.767	4.828	4.767	5.009	294,971	4.8447	1.27%
2013-01-24	0	0.790	0.790	0.810	0.790	0.830	2,020,000	1,632,750	0.8083	4.767	4.767	4.888	4.767	5.009	334,743	4.8776	-2.47%
2013-01-23	0	0.810	0.810	0.820	0.800	0.830	1,775,000	1,441,800	0.8123	4.888	4.888	4.948	4.828	5.009	294,143	4.9017	2.53%
2013-01-22	0	0.790	0.780	0.800	0.790	0.870	2,885,000	2,377,150	0.8240	4.767	4.707	4.828	4.767	5.250	478,086	4.9722	-8.14%
2013-01-21	0	0.860	0.850	0.860	0.820	0.880	2,745,000	2,313,500	0.8428	5.190	5.129	5.190	4.948	5.310	454,886	5.0859	-1.15%
2013-01-18	0	0.870	0.870	0.880	0.870	0.900	2,580,000	2,283,100	0.8849	5.250	5.250	5.310	5.250	5.431	427,543	5.3400	-1.14%
2013-01-17	0	0.880	0.870	0.880	0.870	0.910	2,780,000	2,492,000	0.8964	5.310	5.250	5.310	5.250	5.491	460,686	5.4093	-2.22%
2013-01-16	0	0.900	0.890	0.900	0.890	0.920	1,995,000	1,803,300	0.9039	5.431	5.371	5.431	5.371	5.552	330,600	5.4546	0.00%
2013-01-15	0	0.900	0.900	0.910	0.900	0.920	1,985,000	1,806,800	0.9102	5.431	5.431	5.491	5.431	5.552	328,943	5.4927	-2.17%
2013-01-14	0	0.920	0.900	0.920	0.900	0.920	2,095,000	1,911,000	0.9122	5.552	5.431	5.552	5.431	5.552	347,171	5.5045	0.00%
2013-01-11	0	0.920	0.910	0.920	0.900	0.920	2,145,000	1,952,250	0.9101	5.552	5.491	5.552	5.431	5.552	355,457	5.4922	0.00%
2013-01-10	0	0.920	0.900	0.920	0.900	0.920	4,225,000	3,846,100	0.9103	5.552	5.431	5.552	5.431	5.552	700,143	5.4933	1.10%
2013-01-09	0	0.910	0.900	0.920	0.900	0.930	2,865,000	2,604,550	0.9091	5.491	5.431	5.552	5.431	5.612	474,771	5.4859	0.00%
2013-01-08	0	0.910	0.890	0.910	0.890	0.940	3,165,000	2,888,800	0.9127	5.491	5.371	5.491	5.371	5.672	524,486	5.5079	-1.09%
2013-01-07	0	0.920	0.920	0.950	0.920	0.950	2,955,000	2,763,200	0.9351	5.552	5.552	5.733	5.552	5.733	489,686	5.6428	-2.13%
2013-01-04	0	0.940	0.920	0.940	0.930	0.950	2,860,000	2,681,450	0.9376	5.672	5.552	5.672	5.612	5.733	473,943	5.6577	-1.05%
2013-01-03	0	0.950	0.930	0.950	0.930	0.950	2,825,000	2,663,600	0.9429	5.733	5.612	5.733	5.612	5.733	468,143	5.6897	1.06%
2013-01-02	0	0.940	0.930	0.950	0.930	0.960	2,815,000	2,656,850	0.9438	5.672	5.612	5.733	5.612	5.793	466,486	5.6955	0.00%
2012-12-31	0	0.940	0.930	0.940	0.930	0.950	915,000	858,350	0.9381	5.672	5.612	5.672	5.612	5.733	151,629	5.6609	1.08%
2012-12-28	0	0.930	0.920	0.930	0.920	0.960	2,825,000	2,659,000	0.9412	5.612	5.552	5.612	5.552	5.793	468,143	5.6799	-2.11%
2012-12-27	0	0.950	0.940	0.950	0.920	0.960	2,520,000	2,361,300	0.9370	5.733	5.672	5.733	5.552	5.793	417,600	5.6545	2.15%
2012-12-24	0	0.930	0.920	0.930	0.920	0.940	830,000	770,700	0.9286	5.612	5.552	5.612	5.552	5.672	137,543	5.6033	1.09%
2012-12-21	0	0.920	0.920	0.930	0.910	0.940	2,875,000	2,663,550	0.9265	5.552	5.552	5.612	5.491	5.672	476,429	5.5907	-2.13%
2012-12-20	0	0.940	0.930	0.940	0.920	0.950	3,055,000	2,865,150	0.9379	5.672	5.612	5.672	5.552	5.733	506,257	5.6595	1.08%
2012-12-19	0	0.930	0.920	0.930	0.920	0.960	3,125,000	2,947,350	0.9432	5.612	5.552	5.612	5.552	5.793	517,857	5.6914	-2.11%
2012-12-18	0	0.950	0.950	0.960	0.940	0.960	2,995,000	2,867,450	0.9574	5.733	5.733	5.793	5.672	5.793	496,314	5.7775	0.00%
2012-12-17	0	0.950	0.940	0.960	0.940	0.960	3,040,000	2,885,300	0.9491	5.733	5.672	5.793	5.672	5.793	503,771	5.7274	1.06%
2012-12-14	0	0.940	0.930	0.940	0.920	0.970	3,720,000	3,515,650	0.9451	5.672	5.612	5.672	5.552	5.853	616,457	5.7030	3.30%
2012-12-13	0	0.910	0.900	0.920	0.900	0.940	3,380,000	3,146,350	0.9309	5.491	5.431	5.552	5.431	5.672	560,114	5.6173	-2.15%
2012-12-12	0	0.930	0.920	0.930	0.920	0.940	3,220,000	2,992,750	0.9294	5.612	5.552	5.612	5.552	5.672	533,600	5.6086	1.09%
2012-12-11	0	0.920	0.910	0.920	0.900	0.920	3,210,000	2,922,200	0.9103	5.552	5.491	5.552	5.431	5.552	531,943	5.4934	2.22%
2012-12-10	0	0.900	0.900	0.910	0.900	0.920	3,490,000	3,177,600	0.9105	5.431	5.431	5.491	5.431	5.552	578,343	5.4943	0.00%
2012-12-07	0	0.900	0.900	0.910	0.900	0.930	3,060,000	2,796,650	0.9139	5.431	5.431	5.491	5.431	5.612	507,086	5.5151	1.12%
2012-12-06	0	0.890	0.890	0.910	0.890	0.920	10,630,000	9,587,050	0.9019	5.371	5.371	5.491	5.371	5.552	1,761,543	5.4424	-2.20%
2012-12-05	0	0.910	0.890	0.910	0.890	0.940	7,715,000	7,057,300	0.9148	5.491	5.371	5.491	5.371	5.672	1,278,486	5.5200	0.00%
2012-12-04	0	0.910	0.900	0.910	0.900	0.930	4,640,000	4,251,700	0.9163	5.491	5.431	5.491	5.431	5.612	768,914	5.5295	1.11%
2012-12-03	0	0.900	0.890	0.900	0.900	0.930	2,780,000	2,531,550	0.9106	5.431	5.371	5.431	5.431	5.612	460,686	5.4952	-2.17%
2012-11-30	0	0.920	0.910	0.930	0.900	0.930	3,100,000	2,874,300	0.9272	5.552	5.491	5.612	5.431	5.612	513,714	5.5951	2.22%
2012-11-29	0	0.900	0.890	0.900	0.890	0.930	2,905,000	2,634,550	0.9069	5.431	5.371	5.431	5.371	5.612	481,400	5.4727	-1.10%
2012-11-28	0	0.910	0.900	0.920	0.890	0.940	2,875,000	2,641,900	0.9189	5.491	5.431	5.552	5.371	5.672	476,429	5.5452	-1.09%
2012-11-27	0	0.920	0.910	0.920	0.900	0.940	3,475,000	3,187,500	0.9173	5.552	5.491	5.552	5.431	5.672	575,857	5.5352	0.00%
2012-11-26	0	0.920	0.920	0.930	0.920	0.960	3,195,000	3,026,950	0.9474	5.552	5.552	5.612	5.552	5.793	529,457	5.7171	-4.17%
2012-11-23	0	0.960	0.940	0.960	0.940	0.980	3,080,000	2,955,500	0.9596	5.793	5.672	5.793	5.672	5.914	510,400	5.7906	-1.03%
2012-11-22	0	0.970	0.960	0.970	0.960	0.990	2,975,000	2,894,200	0.9728	5.853	5.793	5.853	5.793	5.974	493,000	5.8706	0.00%
2012-11-21	0	0.970	0.950	0.970	0.940	0.970	13,705,000	12,949,050	0.9448	5.853	5.733	5.853	5.672	5.853	2,271,114	5.7016	2.11%
2012-11-20	0	0.950	0.940	0.950	0.910	0.950	3,140,000	2,955,750	0.9413	5.733	5.672	5.733	5.491	5.733	520,343	5.6804	4.40%
2012-11-19	0	0.910	0.910	0.950	0.910	1.020	3,750,000	3,667,800	0.9781	5.491	5.491	5.733	5.491	6.155	621,429	5.9022	-6.19%
2012-11-16	0	0.970	0.960	0.970	0.960	1.000	3,270,000	3,197,850	0.9779	5.853	5.793	5.853	5.793	6.034	541,886	5.9013	0.00%
2012-11-15	0	0.970	0.950	0.970	0.960	1.000	2,615,000	2,569,850	0.9827	5.853	5.733	5.853	5.793	6.034	433,343	5.9303	0.00%
2012-11-14	0	0.970	0.970	0.980	0.970	1.050	3,670,000	3,671,750	1.0005	5.853	5.853	5.914	5.853	6.336	608,171	6.0374	-1.02%
2012-11-13	0	0.980	0.960	0.980	0.960	1.000	3,015,000	2,966,850	0.9840	5.914	5.793	5.914	5.793	6.034	499,629	5.9381	-1.01%
2012-11-12	0	0.990	0.980	0.990	0.960	1.030	3,945,000	3,915,700	0.9926	5.974	5.914	5.974	5.793	6.216	653,743	5.9897	5.32%
2012-11-09	0	0.940	0.940	0.950	0.930	0.950	2,535,000	2,386,000	0.9412	5.672	5.672	5.733	5.612	5.733	420,086	5.6798	-1.05%
2012-11-08	0	0.950	0.940	0.950	0.940	0.970	3,385,000	3,230,050	0.9542	5.733	5.672	5.733	5.672	5.853	560,943	5.7583	-2.06%
2012-11-07	0	0.970	0.970	0.980	0.950	1.000	3,275,000	3,214,150	0.9814	5.853	5.853	5.914	5.733	6.034	542,714	5.9224	1.04%
2012-11-06	0	0.960	0.940	0.950	0.950	0.970	3,480,000	3,331,950	0.9575	5.793	5.672	5.733	5.733	5.853	576,686	5.7778	-1.03%
2012-11-05	0	0.970	0.960	0.970	0.920	0.970	3,485,000	3,303,500	0.9479	5.853	5.793	5.853	5.552	5.853	577,514	5.7202	1.04%
2012-11-02	0	0.960	0.950	0.960	0.940	1.000	3,115,000	3,014,800	0.9678	5.793	5.733	5.793	5.672	6.034	516,200	5.8404	0.00%
2012-11-01	0	0.960	0.950	0.970	0.950	1.010	3,650,000	3,557,000	0.9745	5.793	5.733	5.853	5.733	6.095	604,857	5.8807	2.13%
2012-10-31	0	0.940	0.930	0.940	0.910	0.950	3,150,000	2,924,450	0.9284	5.672	5.612	5.672	5.491	5.733	522,000	5.6024	0.00%
2012-10-30	0	0.940	0.930	0.940	0.890	0.980	3,095,000	2,920,100	0.9435	5.672	5.612	5.672	5.371	5.914	512,886	5.6935	-2.08%
2012-10-29	0	0.960	0.950	0.960	0.900	1.010	3,310,000	3,236,600	0.9778	5.793	5.733	5.793	5.431	6.095	548,514	5.9007	-1.03%
2012-10-26	0	0.970	0.960	0.980	0.950	0.990	3,245,000	3,145,300	0.9693	5.853	5.793	5.914	5.733	5.974	537,743	5.8491	3.19%
2012-10-25	0	0.940	0.930	0.950	0.890	0.960	3,655,000	3,413,700	0.9340	5.672	5.612	5.733	5.371	5.793	605,686	5.6361	6.82%
2012-10-24	0	0.880	0.870	0.880	0.880	0.950	3,385,000	3,063,450	0.9050	5.310	5.250	5.310	5.310	5.733	560,943	5.4613	-4.35%
2012-10-22	0	0.920	0.920	0.950	0.900	1.030	3,930,000	3,825,400	0.9734	5.552	5.552	5.733	5.431	6.216	651,257	5.8739	-10.68%
2012-10-19	0	1.030	1.030	1.040	1.000	1.050	8,570,000	8,839,400	1.0314	6.216	6.216	6.276	6.034	6.336	1,420,171	6.2242	3.00%
2012-10-18	0	1.000	0.990	1.000	0.950	1.020	4,400,000	4,350,150	0.9887	6.034	5.974	6.034	5.733	6.155	729,143	5.9661	5.26%
2012-10-17	0	0.950	0.940	0.950	0.900	0.960	3,430,000	3,234,550	0.9430	5.733	5.672	5.733	5.431	5.793	568,400	5.6906	5.56%
2012-10-16	0	0.900	0.890	0.900	0.860	0.950	4,610,000	4,115,700	0.8928	5.431	5.371	5.431	5.190	5.733	763,943	5.3874	2.27%
2012-10-15	0	0.880	0.860	0.880	0.780	0.890	4,135,000	3,441,700	0.8323	5.310	5.190	5.310	4.707	5.371	685,229	5.0227	3.53%
2012-10-12	0	0.850	0.850	0.860	0.720	0.850	5,980,000	4,866,300	0.8138	5.129	5.129	5.190	4.345	5.129	990,971	4.9106	13.33%
2012-10-11	0	0.750	0.740	0.750	0.700	0.760	2,115,000	1,561,900	0.7385	4.526	4.466	4.526	4.224	4.586	350,486	4.4564	7.14%
2012-10-10	0	0.700	0.700	0.720	0.700	0.740	795,000	559,100	0.7033	4.224	4.224	4.345	4.224	4.466	131,743	4.2439	0.00%
2012-10-09	0	0.700	0.680	0.720	0.700	0.700	70,000	49,000	0.7000	4.224	4.103	4.345	4.224	4.224	11,600	4.2241	0.00%
2012-10-08	0	0.700	0.690	0.700	0.700	0.700	130,000	91,000	0.7000	4.224	4.164	4.224	4.224	4.224	21,543	4.2241	-2.78%
2012-10-05	0	0.720	0.720	0.730	0.720	0.730	210,000	152,400	0.7257	4.345	4.345	4.405	4.345	4.405	34,800	4.3793	0.00%
2012-10-04	0	0.720	0.720	0.730	0.710	0.710	190,000	134,900	0.7100	4.345	4.345	4.405	4.284	4.284	31,486	4.2845	1.41%
2012-10-03	0	0.710	0.710	0.730	0.710	0.730	135,000	96,450	0.7144	4.284	4.284	4.405	4.284	4.405	22,371	4.3113	-4.05%
2012-09-28	0	0.740	0.740	0.750	0.730	0.770	395,000	292,550	0.7406	4.466	4.466	4.526	4.405	4.647	65,457	4.4693	-2.63%
2012-09-27	0	0.760	0.750	0.770	0.700	0.780	1,105,000	833,050	0.7539	4.586	4.526	4.647	4.224	4.707	183,114	4.5493	8.57%
2012-09-26	0	0.700	0.700	0.720	0.700	0.710	480,000	338,000	0.7042	4.224	4.224	4.345	4.224	4.284	79,543	4.2493	-2.78%
2012-09-25	0	0.720	0.720	0.750	0.700	0.720	240,000	170,200	0.7092	4.345	4.345	4.526	4.224	4.345	39,771	4.2795	1.41%
2012-09-24	0	0.710	0.700	0.710	0.690	0.710	650,000	456,350	0.7021	4.284	4.224	4.284	4.164	4.284	107,714	4.2367	-1.39%
2012-09-21	0	0.720	0.720	0.730	0.690	0.730	1,390,000	990,950	0.7129	4.345	4.345	4.405	4.164	4.405	230,343	4.3021	2.86%
2012-09-20	0	0.700	0.680	0.700	0.670	0.740	1,375,000	959,350	0.6977	4.224	4.103	4.224	4.043	4.466	227,857	4.2103	6.06%
2012-09-19	0	0.660	0.650	0.660	0.630	0.670	350,000	228,750	0.6536	3.983	3.922	3.983	3.802	4.043	58,000	3.9440	4.76%
2012-09-18	0	0.630	0.620	0.650	0.620	0.650	665,000	418,400	0.6292	3.802	3.741	3.922	3.741	3.922	110,200	3.7967	-1.56%
2012-09-17	0	0.640	0.630	0.640	0.630	0.700	575,000	377,550	0.6566	3.862	3.802	3.862	3.802	4.224	95,286	3.9623	-5.88%
2012-09-14	0	0.680	0.660	0.680	0.580	0.760	4,475,000	3,055,600	0.6828	4.103	3.983	4.103	3.500	4.586	741,571	4.1204	17.24%
2012-09-13	0	0.580	0.580	0.610	0.550	0.550	5,000	2,750	0.5500	3.500	3.500	3.681	3.319	3.319	829	3.3190	-3.33%
2012-09-12	0	0.600	0.580	0.630	0.600	0.600	175,000	105,000	0.6000	3.621	3.500	3.802	3.621	3.621	29,000	3.6207	-1.64%
2012-09-11	0	0.610	0.590	0.610	0.610	0.610	120,000	73,200	0.6100	3.681	3.560	3.681	3.681	3.681	19,886	3.6810	-3.17%
2012-09-10	0	0.630	0.600	0.630	0.590	0.630	240,000	145,050	0.6044	3.802	3.621	3.802	3.560	3.802	39,771	3.6471	14.55%
2012-09-07	0	0.550	0.550	0.580	0.540	0.600	85,000	48,300	0.5682	3.319	3.319	3.500	3.259	3.621	14,086	3.4290	1.85%
2012-09-06	0	0.540	0.540	0.570	0.540	0.600	190,000	103,300	0.5437	3.259	3.259	3.440	3.259	3.621	31,486	3.2809	-8.47%
2012-09-05	0	0.590	0.520	0.590	0.510	0.600	315,000	166,450	0.5284	3.560	3.138	3.560	3.078	3.621	52,200	3.1887	5.36%
2012-09-04	0	0.560	0.530	0.560	-	-	0	0	-	3.379	3.198	3.379	-	-	0	-	-6.67%
2012-09-03	0	0.600	0.570	0.600	0.600	0.600	50,000	30,000	0.6000	3.621	3.440	3.621	3.621	3.621	8,286	3.6207	-1.64%
2012-08-31	0	0.610	0.580	0.610	0.610	0.610	180,000	109,800	0.6100	3.681	3.500	3.681	3.681	3.681	29,829	3.6810	1.67%
2012-08-30	0	0.600	0.580	0.630	0.600	0.600	45,000	27,000	0.6000	3.621	3.500	3.802	3.621	3.621	7,457	3.6207	0.00%
2012-08-29	0	0.600	0.580	0.630	0.600	0.600	360,000	216,000	0.6000	3.621	3.500	3.802	3.621	3.621	59,657	3.6207	-1.64%
2012-08-28	0	0.610	0.610	0.620	0.610	0.620	805,000	497,400	0.6179	3.681	3.681	3.741	3.681	3.741	133,400	3.7286	-3.17%
2012-08-27	0	0.630	0.630	0.650	-	-	0	0	-	3.802	3.802	3.922	-	-	0	-	0.00%
2012-08-24	0	0.630	0.630	0.660	0.630	0.670	895,000	595,450	0.6653	3.802	3.802	3.983	3.802	4.043	148,314	4.0148	-3.08%
2012-08-23	0	0.650	0.630	0.660	-	-	0	0	-	3.922	3.802	3.983	-	-	0	-	0.00%
2012-08-22	0	0.650	0.630	0.660	0.620	0.690	780,000	505,500	0.6481	3.922	3.802	3.983	3.741	4.164	129,257	3.9108	-1.52%
2012-08-21	0	0.660	0.650	0.680	0.660	0.690	580,000	397,200	0.6848	3.983	3.922	4.103	3.983	4.164	96,114	4.1326	-4.35%
2012-08-20	0	0.690	0.650	0.690	0.660	0.700	120,000	82,850	0.6904	4.164	3.922	4.164	3.983	4.224	19,886	4.1663	4.55%
2012-08-17	0	0.660	0.620	0.660	0.620	0.660	765,000	481,600	0.6295	3.983	3.741	3.983	3.741	3.983	126,771	3.7990	3.13%
2012-08-16	0	0.640	0.620	0.640	-	-	0	0	-	3.862	3.741	3.862	-	-	0	-	0.00%
2012-08-15	0	0.640	0.620	0.640	0.640	0.640	40,000	25,600	0.6400	3.862	3.741	3.862	3.862	3.862	6,629	3.8621	-1.54%
2012-08-14	0	0.650	0.620	0.650	0.610	0.650	1,140,000	707,400	0.6205	3.922	3.741	3.922	3.681	3.922	188,914	3.7446	6.56%
2012-08-13	0	0.610	0.610	0.630	0.610	0.620	305,000	187,950	0.6162	3.681	3.681	3.802	3.681	3.741	50,543	3.7186	-3.17%
2012-08-10	0	0.630	0.630	0.650	0.620	0.630	160,000	100,700	0.6294	3.802	3.802	3.922	3.741	3.802	26,514	3.7980	1.61%
2012-08-09	0	0.620	0.610	0.660	0.610	0.620	130,000	80,500	0.6192	3.741	3.681	3.983	3.681	3.741	21,543	3.7367	0.00%
2012-08-08	0	0.620	0.610	0.640	0.620	0.630	70,000	43,500	0.6214	3.741	3.681	3.862	3.741	3.802	11,600	3.7500	0.00%
2012-08-07	0	0.620	0.620	0.660	0.620	0.650	725,000	461,000	0.6359	3.741	3.741	3.983	3.741	3.922	120,143	3.8371	-3.12%
2012-08-06	0	0.640	0.640	0.660	0.640	0.720	2,530,000	1,649,450	0.6520	3.862	3.862	3.983	3.862	4.345	419,257	3.9342	-9.86%
2012-08-03	0	0.710	0.610	0.720	0.610	0.710	165,000	107,650	0.6524	4.284	3.681	4.345	3.681	4.284	27,343	3.9370	18.33%
2012-08-02	0	0.600	0.600	0.630	0.600	0.600	55,000	33,000	0.6000	3.621	3.621	3.802	3.621	3.621	9,114	3.6207	-3.23%
2012-08-01	0	0.620	0.620	0.640	-	-	0	0	-	3.741	3.741	3.862	-	-	0	-	0.00%
2012-07-31	0	0.620	0.610	0.640	0.620	0.640	350,000	220,900	0.6311	3.741	3.681	3.862	3.741	3.862	58,000	3.8086	3.33%
2012-07-30	0	0.600	0.570	0.630	0.600	0.650	1,250,000	787,100	0.6297	3.621	3.440	3.802	3.621	3.922	207,143	3.7998	-7.69%
2012-07-27	0	0.650	0.620	0.650	0.650	0.650	250,000	162,500	0.6500	3.922	3.741	3.922	3.922	3.922	41,429	3.9224	1.56%
2012-07-26	0	0.640	0.620	0.640	0.630	0.640	245,000	155,400	0.6343	3.862	3.741	3.862	3.802	3.862	40,600	3.8276	-3.03%
2012-07-25	0	0.660	0.630	0.660	0.620	0.660	430,000	267,300	0.6216	3.983	3.802	3.983	3.741	3.983	71,257	3.7512	3.13%
2012-07-24	0	0.640	0.630	0.650	0.630	0.670	895,000	573,250	0.6405	3.862	3.802	3.922	3.802	4.043	148,314	3.8651	-3.03%
2012-07-23	0	0.660	0.610	0.730	0.600	0.660	1,015,000	628,150	0.6189	3.983	3.681	4.405	3.621	3.983	168,200	3.7345	6.45%
2012-07-20	0	0.620	0.600	0.620	0.600	0.640	1,080,000	658,700	0.6099	3.741	3.621	3.741	3.621	3.862	178,971	3.6805	-1.59%
2012-07-19	0	0.630	0.630	0.650	0.610	0.660	200,000	125,550	0.6278	3.802	3.802	3.922	3.681	3.983	33,143	3.7881	-3.08%
2012-07-18	0	0.650	0.640	0.650	0.650	0.650	10,000	6,500	0.6500	3.922	3.862	3.922	3.922	3.922	1,657	3.9224	-1.52%
2012-07-17	0	0.660	0.650	0.670	0.640	0.670	1,055,000	697,200	0.6609	3.983	3.922	4.043	3.862	4.043	174,829	3.9879	-1.49%
2012-07-16	0	0.670	0.640	0.680	0.640	0.680	1,075,000	726,650	0.6760	4.043	3.862	4.103	3.862	4.103	178,143	4.0790	3.08%
2012-07-13	0	0.650	0.650	0.660	0.640	0.700	615,000	411,000	0.6683	3.922	3.922	3.983	3.862	4.224	101,914	4.0328	-1.52%
2012-07-12	0	0.660	0.660	0.680	0.660	0.700	530,000	364,000	0.6868	3.983	3.983	4.103	3.983	4.224	87,829	4.1444	-5.71%
2012-07-11	0	0.700	0.680	0.710	0.660	0.700	435,000	295,900	0.6802	4.224	4.103	4.284	3.983	4.224	72,086	4.1048	0.00%
2012-07-10	0	0.700	0.700	0.730	0.650	0.720	1,535,000	1,072,350	0.6986	4.224	4.224	4.405	3.922	4.345	254,371	4.2157	9.38%
2012-07-09	0	0.640	0.640	0.670	0.640	0.670	50,000	32,500	0.6500	3.862	3.862	4.043	3.862	4.043	8,286	3.9224	-4.48%
2012-07-06	0	0.670	0.660	0.690	0.650	0.700	390,000	265,550	0.6809	4.043	3.983	4.164	3.922	4.224	64,629	4.1089	-1.47%
2012-07-05	0	0.680	0.680	0.700	0.680	0.730	250,000	173,300	0.6932	4.103	4.103	4.224	4.103	4.405	41,429	4.1831	-4.23%
2012-07-04	0	0.710	0.690	0.710	0.680	0.750	1,410,000	1,024,100	0.7263	4.284	4.164	4.284	4.103	4.526	233,657	4.3829	1.43%
2012-07-03	0	0.700	0.700	0.720	0.670	0.720	555,000	390,850	0.7042	4.224	4.224	4.345	4.043	4.345	91,971	4.2497	4.48%
2012-06-29	0	0.670	0.670	0.690	0.660	0.700	80,000	53,550	0.6694	4.043	4.043	4.164	3.983	4.224	13,257	4.0393	-2.90%
2012-06-28	0	0.690	0.670	0.690	0.650	0.730	1,505,000	1,022,800	0.6796	4.164	4.043	4.164	3.922	4.405	249,400	4.1010	-6.76%
2012-06-27	0	0.740	0.740	0.750	0.730	0.760	150,000	111,950	0.7463	4.466	4.466	4.526	4.405	4.586	24,857	4.5037	-1.33%
2012-06-26	0	0.750	0.750	0.760	0.740	0.760	130,000	97,900	0.7531	4.526	4.526	4.586	4.466	4.586	21,543	4.5444	0.00%
2012-06-25	0	0.750	0.750	0.770	0.750	0.810	215,000	166,300	0.7735	4.526	4.526	4.647	4.526	4.888	35,629	4.6676	-7.41%
2012-06-22	0	0.810	0.760	0.810	0.790	0.810	555,000	443,900	0.7998	4.888	4.586	4.888	4.767	4.888	91,971	4.8265	0.00%
2012-06-21	0	0.810	0.800	0.840	0.810	0.820	240,000	194,500	0.8104	4.888	4.828	5.069	4.888	4.948	39,771	4.8904	-1.22%
2012-06-20	0	0.820	0.820	0.830	0.810	0.820	70,000	57,250	0.8179	4.948	4.948	5.009	4.888	4.948	11,600	4.9353	1.23%
2012-06-19	0	0.810	0.810	0.820	0.800	0.810	230,000	185,100	0.8048	4.888	4.888	4.948	4.828	4.888	38,114	4.8564	1.25%
2012-06-18	0	0.800	0.780	0.800	0.760	0.800	425,000	332,500	0.7824	4.828	4.707	4.828	4.586	4.828	70,429	4.7211	0.00%
2012-06-15	0	0.800	0.790	0.800	0.790	0.810	320,000	255,500	0.7984	4.828	4.767	4.828	4.767	4.888	53,029	4.8182	2.56%
2012-06-14	0	0.780	0.780	0.800	0.780	0.800	440,000	345,700	0.7857	4.707	4.707	4.828	4.707	4.828	72,914	4.7412	2.63%
2012-06-13	0	0.760	0.760	0.780	0.750	0.760	290,000	220,350	0.7598	4.586	4.586	4.707	4.526	4.586	48,057	4.5852	-1.30%
2012-06-12	0	0.770	0.740	0.780	-	-	50,000	38,500	0.7700	4.647	4.466	4.707	-	-	8,286	4.6466	-1.28%
2012-06-11	0	0.780	0.780	0.810	0.760	0.800	500,000	392,300	0.7846	4.707	4.707	4.888	4.586	4.828	82,857	4.7347	2.63%
2012-06-08	0	0.760	0.750	0.770	0.740	0.780	640,000	488,250	0.7629	4.586	4.526	4.647	4.466	4.707	106,057	4.6037	-5.00%
2012-06-07	0	0.800	0.790	0.800	0.780	0.830	935,000	743,400	0.7951	4.828	4.767	4.828	4.707	5.009	154,943	4.7979	-3.61%
2012-06-06	0	0.830	0.830	0.850	0.820	0.830	75,000	61,750	0.8233	5.009	5.009	5.129	4.948	5.009	12,429	4.9684	-1.19%
2012-06-05	0	0.840	0.830	0.840	0.830	0.870	1,155,000	995,300	0.8617	5.069	5.009	5.069	5.009	5.250	191,400	5.2001	-1.18%
2012-06-04	0	0.850	0.840	0.860	0.840	0.920	1,860,000	1,659,950	0.8924	5.129	5.069	5.190	5.069	5.552	308,229	5.3855	-5.56%
2012-06-01	0	0.900	0.890	0.900	0.840	0.910	1,595,000	1,400,950	0.8783	5.431	5.371	5.431	5.069	5.491	264,314	5.3003	-3.23%
2012-05-31	0	0.930	0.920	0.930	0.920	0.950	130,000	121,750	0.9365	5.612	5.552	5.612	5.552	5.733	21,543	5.6515	2.20%
2012-05-30	0	0.910	0.910	0.940	0.910	0.950	900,000	835,400	0.9282	5.491	5.491	5.672	5.491	5.733	149,143	5.6013	-2.15%
2012-05-29	0	0.930	0.910	0.930	0.910	0.940	760,000	705,400	0.9282	5.612	5.491	5.612	5.491	5.672	125,943	5.6010	-2.11%
2012-05-28	0	0.950	0.940	0.950	0.940	0.950	330,000	310,500	0.9409	5.733	5.672	5.733	5.672	5.733	54,686	5.6779	0.00%
2012-05-25	0	0.950	0.950	0.970	0.920	0.980	790,000	760,750	0.9630	5.733	5.733	5.853	5.552	5.914	130,914	5.8111	3.26%
2012-05-24	0	0.920	0.910	0.920	0.910	0.920	135,000	123,850	0.9174	5.552	5.491	5.552	5.491	5.552	22,371	5.5361	1.10%
2012-05-23	0	0.910	0.910	0.920	0.890	0.940	1,190,000	1,075,250	0.9036	5.491	5.491	5.552	5.371	5.672	197,200	5.4526	-2.15%
2012-05-22	0	0.930	0.920	0.950	0.920	1.000	1,330,000	1,259,600	0.9471	5.612	5.552	5.733	5.552	6.034	220,400	5.7151	1.09%
2012-05-21	0	0.920	0.900	0.940	0.900	0.920	65,000	59,500	0.9154	5.552	5.431	5.672	5.431	5.552	10,771	5.5239	1.10%
2012-05-18	0	0.910	0.900	0.940	0.900	0.930	545,000	502,550	0.9221	5.491	5.431	5.672	5.431	5.612	90,314	5.5645	-5.21%
2012-05-17	0	0.960	0.930	0.970	0.960	0.990	1,515,000	1,468,850	0.9695	5.793	5.612	5.853	5.793	5.974	251,057	5.8507	3.23%
2012-05-16	0	0.930	0.930	0.950	0.900	0.970	455,000	422,500	0.9286	5.612	5.612	5.733	5.431	5.853	75,400	5.6034	-4.12%
2012-05-15	0	0.970	0.970	0.980	0.950	0.960	85,000	81,400	0.9576	5.853	5.853	5.914	5.733	5.793	14,086	5.7789	0.00%
2012-05-14	0	0.970	0.970	0.980	0.970	1.000	1,080,000	1,072,400	0.9930	5.853	5.853	5.914	5.853	6.034	178,971	5.9920	-1.02%
2012-05-11	0	0.980	0.970	1.000	0.970	0.990	1,150,000	1,136,200	0.9880	5.914	5.853	6.034	5.853	5.974	190,571	5.9621	0.00%
2012-05-10	0	0.980	0.980	1.000	0.980	1.010	535,000	532,950	0.9962	5.914	5.914	6.034	5.914	6.095	88,657	6.0114	-1.01%
2012-05-09	0	0.990	0.970	1.000	0.960	0.990	200,000	194,750	0.9738	5.974	5.853	6.034	5.793	5.974	33,143	5.8761	2.06%
2012-05-08	0	0.970	0.970	0.980	0.960	0.990	3,010,000	2,940,350	0.9769	5.853	5.853	5.914	5.793	5.974	498,800	5.8948	0.00%
2012-05-07	0	0.970	0.960	0.980	0.960	0.980	1,700,000	1,648,950	0.9700	5.853	5.793	5.914	5.793	5.914	281,714	5.8533	-3.00%
2012-05-04	0	1.000	0.980	1.010	0.960	1.010	2,440,000	2,444,100	1.0017	6.034	5.914	6.095	5.793	6.095	404,343	6.0446	0.00%
2012-05-03	0	1.000	1.000	1.010	1.000	1.030	530,000	535,500	1.0104	6.034	6.034	6.095	6.034	6.216	87,829	6.0971	-0.99%
2012-05-02	0	1.010	0.990	1.030	0.990	1.040	1,490,000	1,503,400	1.0090	6.095	5.974	6.216	5.974	6.276	246,914	6.0888	-1.94%
2012-04-30	0	1.030	1.030	1.040	1.030	1.050	3,040,000	3,173,300	1.0438	6.216	6.216	6.276	6.216	6.336	503,771	6.2991	0.00%
2012-04-27	0	1.030	1.010	1.030	1.000	1.040	2,575,000	2,614,800	1.0155	6.216	6.095	6.216	6.034	6.276	426,714	6.1278	4.04%
2012-04-26	0	0.990	0.990	1.000	0.990	1.100	5,505,000	5,711,400	1.0375	5.974	5.974	6.034	5.974	6.638	912,257	6.2607	-4.81%
2012-04-25	0	1.040	1.040	1.050	1.040	1.170	1,690,000	1,816,600	1.0749	6.276	6.276	6.336	6.276	7.060	280,057	6.4865	-7.14%
2012-04-24	0	1.120	1.110	1.120	0.930	1.170	4,800,000	5,126,800	1.0681	6.759	6.698	6.759	5.612	7.060	795,429	6.4453	20.43%
2012-04-23	0	0.930	0.920	0.940	0.920	0.950	1,605,000	1,504,800	0.9376	5.612	5.552	5.672	5.552	5.733	265,971	5.6578	-1.06%
2012-04-20	0	0.940	0.940	0.950	0.900	0.960	1,165,000	1,097,400	0.9420	5.672	5.672	5.733	5.431	5.793	193,057	5.6843	-3.09%
2012-04-19	0	0.970	0.970	0.980	0.960	0.990	375,000	364,100	0.9709	5.853	5.853	5.914	5.793	5.974	62,143	5.8591	-3.00%
2012-04-18	0	1.000	0.980	1.000	0.980	1.030	2,675,000	2,692,950	1.0067	6.034	5.914	6.034	5.914	6.216	443,286	6.0750	1.01%
2012-04-17	0	0.990	1.000	1.010	0.960	1.010	2,620,000	2,620,500	1.0002	5.974	6.034	6.095	5.793	6.095	434,171	6.0356	1.02%
2012-04-16	0	0.980	0.980	1.000	0.970	1.010	535,000	529,500	0.9897	5.914	5.914	6.034	5.853	6.095	88,657	5.9724	-2.97%
2012-04-13	0	1.010	1.000	1.010	0.970	1.030	895,000	899,450	1.0050	6.095	6.034	6.095	5.853	6.216	148,314	6.0645	0.00%
2012-04-12	0	1.010	1.010	1.030	0.980	1.040	1,680,000	1,712,500	1.0193	6.095	6.095	6.216	5.914	6.276	278,400	6.1512	5.21%
2012-04-11	0	0.960	0.960	0.970	0.920	0.990	695,000	669,550	0.9634	5.793	5.793	5.853	5.552	5.974	115,171	5.8135	-3.03%
2012-04-10	0	0.990	0.980	0.990	0.910	1.060	6,890,000	7,051,600	1.0235	5.974	5.914	5.974	5.491	6.397	1,141,771	6.1760	-6.60%
2012-04-05	0	1.060	1.060	1.070	1.010	1.140	4,230,000	4,552,600	1.0763	6.397	6.397	6.457	6.095	6.879	700,971	6.4947	-2.75%
2012-04-03	0	1.090	1.100	1.110	1.000	1.260	9,000,000	9,951,800	1.1058	6.578	6.638	6.698	6.034	7.603	1,491,429	6.6727	-7.63%
2012-04-02	0	1.180	1.130	1.150	0.880	1.600	34,615,000	43,372,950	1.2530	7.121	6.819	6.940	5.310	9.655	5,736,200	7.5613	-26.71%
2012-03-30	0	1.610	1.610	1.650	1.600	1.690	21,205,000	34,922,400	1.6469	9.716	9.716	9.957	9.655	10.20	3,513,971	9.9382	-4.73%
2012-03-29	0	1.690	1.670	1.680	1.640	1.760	22,650,000	38,369,350	1.6940	10.20	10.08	10.14	9.897	10.62	3,753,429	10.222	-4.52%
2012-03-28	0	1.770	1.750	1.780	1.760	1.870	18,470,000	33,639,050	1.8213	10.68	10.56	10.74	10.62	11.28	3,060,743	10.990	-1.67%
2012-03-27	0	1.800	1.780	1.800	1.760	1.840	20,015,000	35,666,500	1.7820	10.86	10.74	10.86	10.62	11.10	3,316,771	10.753	1.69%
2012-03-26	0	1.770	1.750	1.770	1.750	1.780	22,885,000	40,531,800	1.7711	10.68	10.56	10.68	10.56	10.74	3,792,371	10.688	-1.12%
2012-03-23	0	1.790	1.780	1.790	1.770	1.820	17,815,000	32,038,700	1.7984	10.80	10.74	10.80	10.68	10.98	2,952,200	10.852	-1.10%
2012-03-22	0	1.810	1.790	1.810	1.780	1.850	24,360,000	44,218,700	1.8152	10.92	10.80	10.92	10.74	11.16	4,036,800	10.954	0.56%
2012-03-21	0	1.800	1.780	1.800	1.580	1.830	37,435,000	64,092,380	1.7121	10.86	10.74	10.86	9.534	11.04	6,203,514	10.332	9.09%
2012-03-20	0	1.650	1.640	1.650	1.630	1.760	14,820,000	24,823,450	1.6750	9.957	9.897	9.957	9.836	10.62	2,455,886	10.108	-7.30%
2012-03-19	0	1.780	1.770	1.780	1.700	1.810	22,890,000	40,212,650	1.7568	10.74	10.68	10.74	10.26	10.92	3,793,200	10.601	-1.11%
2012-03-16	0	1.800	1.790	1.800	1.710	1.820	25,625,000	44,845,050	1.7501	10.86	10.80	10.86	10.32	10.98	4,246,429	10.561	0.56%
2012-03-15	0	1.790	1.770	1.790	1.750	1.850	22,875,000	41,094,350	1.7965	10.80	10.68	10.80	10.56	11.16	3,790,714	10.841	-3.24%
2012-03-14	0	1.850	1.830	1.850	1.800	1.870	22,760,000	41,615,750	1.8285	11.16	11.04	11.16	10.86	11.28	3,771,657	11.034	-0.54%
2012-03-13	0	1.860	1.840	1.860	1.810	1.920	22,205,000	41,067,750	1.8495	11.22	11.10	11.22	10.92	11.59	3,679,686	11.161	-2.11%
2012-03-12	0	1.900	1.860	1.900	1.840	1.950	22,650,000	42,628,150	1.8820	11.47	11.22	11.47	11.10	11.77	3,753,429	11.357	1.60%
2012-03-09	0	1.870	1.850	1.870	1.810	1.890	26,525,000	49,068,500	1.8499	11.28	11.16	11.28	10.92	11.41	4,395,571	11.163	2.75%
2012-03-08	0	1.820	1.800	1.830	1.750	1.830	23,125,000	41,432,600	1.7917	10.98	10.86	11.04	10.56	11.04	3,832,143	10.812	1.11%
2012-03-07	0	1.800	1.760	1.800	1.760	1.860	24,155,000	43,795,150	1.8131	10.86	10.62	10.86	10.62	11.22	4,002,829	10.941	-5.26%
2012-03-06	0	1.900	1.880	1.900	1.820	1.920	24,155,000	45,006,200	1.8632	11.47	11.34	11.47	10.98	11.59	4,002,829	11.244	1.06%
2012-03-05	0	1.880	1.870	1.880	1.830	1.970	25,930,000	49,230,750	1.8986	11.34	11.28	11.34	11.04	11.89	4,296,971	11.457	3.30%
2012-03-02	0	1.820	1.810	1.820	1.770	1.870	37,500,000	68,388,700	1.8237	10.98	10.92	10.98	10.68	11.28	6,214,286	11.005	1.11%
2012-03-01	0	1.800	1.790	1.800	1.680	1.800	32,660,000	57,478,050	1.7599	10.86	10.80	10.86	10.14	10.86	5,412,229	10.620	8.43%
2012-02-29	0	1.660	1.660	1.690	1.630	1.700	16,475,000	27,427,500	1.6648	10.02	10.02	10.20	9.836	10.26	2,730,143	10.046	0.61%
2012-02-28	0	1.650	1.650	1.670	1.600	1.700	14,610,000	23,871,950	1.6339	9.957	9.957	10.08	9.655	10.26	2,421,086	9.8600	0.00%
2012-02-27	0	1.650	1.640	1.650	1.570	1.650	9,615,000	15,637,150	1.6263	9.957	9.897	9.957	9.474	9.957	1,593,343	9.8141	1.85%
2012-02-24	0	1.620	1.600	1.620	1.600	1.650	11,910,000	19,363,000	1.6258	9.776	9.655	9.776	9.655	9.957	1,973,657	9.8107	-1.82%
2012-02-23	0	1.650	1.630	1.650	1.580	1.650	8,260,000	13,358,100	1.6172	9.957	9.836	9.957	9.534	9.957	1,368,800	9.7590	1.23%
2012-02-22	0	1.630	1.620	1.630	1.580	1.640	9,145,000	14,758,500	1.6138	9.836	9.776	9.836	9.534	9.897	1,515,457	9.7386	0.00%
2012-02-21	0	1.630	1.610	1.630	1.610	1.670	8,720,000	14,309,200	1.6410	9.836	9.716	9.836	9.716	10.08	1,445,029	9.9024	-1.81%
2012-02-20	0	1.660	1.650	1.660	1.630	1.710	8,030,000	13,381,650	1.6665	10.02	9.957	10.02	9.836	10.32	1,330,686	10.056	-1.78%
2012-02-17	0	1.690	1.670	1.690	1.600	1.690	12,450,000	20,381,850	1.6371	10.20	10.08	10.20	9.655	10.20	2,063,143	9.8790	0.60%
2012-02-16	0	1.680	1.660	1.680	1.640	1.750	9,055,000	15,343,800	1.6945	10.14	10.02	10.14	9.897	10.56	1,500,543	10.225	-3.45%
2012-02-15	0	1.740	1.740	1.750	1.710	1.780	8,960,000	15,539,200	1.7343	10.50	10.50	10.56	10.32	10.74	1,484,800	10.466	-0.57%
2012-02-14	0	1.750	1.740	1.750	1.560	1.750	10,250,000	17,134,900	1.6717	10.56	10.50	10.56	9.414	10.56	1,698,571	10.088	11.46%
2012-02-13	0	1.570	1.560	1.570	1.520	1.610	7,860,000	12,275,550	1.5618	9.474	9.414	9.474	9.172	9.716	1,302,514	9.4245	-2.48%
2012-02-10	0	1.610	1.610	1.620	1.600	1.690	9,905,000	16,303,050	1.6459	9.716	9.716	9.776	9.655	10.20	1,641,400	9.9324	-3.59%
2012-02-09	0	1.670	1.670	1.680	1.660	1.710	9,010,000	15,265,700	1.6943	10.08	10.08	10.14	10.02	10.32	1,493,086	10.224	-1.18%
2012-02-08	0	1.690	1.670	1.690	1.640	1.720	11,080,000	18,780,400	1.6950	10.20	10.08	10.20	9.897	10.38	1,836,114	10.228	2.42%
2012-02-07	0	1.650	1.640	1.650	1.630	1.690	5,550,000	9,185,050	1.6550	9.957	9.897	9.957	9.836	10.20	919,714	9.9869	-1.20%
2012-02-06	0	1.670	1.650	1.670	1.630	1.690	6,340,000	10,542,750	1.6629	10.08	9.957	10.08	9.836	10.20	1,050,629	10.035	2.45%
2012-02-03	0	1.630	1.630	1.650	1.600	1.710	6,705,000	11,095,100	1.6548	9.836	9.836	9.957	9.655	10.32	1,111,114	9.9856	-3.55%
2012-02-02	0	1.690	1.690	1.700	1.570	1.700	6,160,000	10,049,300	1.6314	10.20	10.20	10.26	9.474	10.26	1,020,800	9.8445	6.29%
2012-02-01	0	1.590	1.570	1.590	1.510	1.640	7,930,000	12,647,550	1.5949	9.595	9.474	9.595	9.112	9.897	1,314,114	9.6244	2.58%
2012-01-31	0	1.550	1.520	1.560	1.480	1.560	7,145,000	10,769,600	1.5073	9.353	9.172	9.414	8.931	9.414	1,184,029	9.0957	5.44%
2012-01-30	0	1.470	1.460	1.470	1.470	1.550	4,955,000	7,452,450	1.5040	8.871	8.810	8.871	8.871	9.353	821,114	9.0760	-3.92%
2012-01-27	0	1.530	1.490	1.530	1.370	1.560	5,375,000	7,865,650	1.4634	9.233	8.991	9.233	8.267	9.414	890,714	8.8307	6.99%
2012-01-26	0	1.430	1.410	1.430	1.330	1.460	2,510,000	3,529,450	1.4062	8.629	8.509	8.629	8.026	8.810	415,943	8.4854	4.38%
2012-01-20	0	1.370	1.350	1.370	1.210	1.370	3,730,000	4,718,250	1.2649	8.267	8.147	8.267	7.302	8.267	618,114	7.6333	12.30%
2012-01-19	0	1.220	1.210	1.220	1.220	1.250	2,460,000	3,023,850	1.2292	7.362	7.302	7.362	7.362	7.543	407,657	7.4176	-0.81%
2012-01-18	0	1.230	1.220	1.230	1.200	1.250	2,555,000	3,133,200	1.2263	7.422	7.362	7.422	7.241	7.543	423,400	7.4001	-0.81%
2012-01-17	0	1.240	1.220	1.240	1.200	1.240	2,050,000	2,516,650	1.2276	7.483	7.362	7.483	7.241	7.483	339,714	7.4081	0.00%
2012-01-16	0	1.240	1.220	1.240	1.210	1.280	3,065,000	3,785,700	1.2351	7.483	7.362	7.483	7.302	7.724	507,914	7.4534	-3.88%
2012-01-13	0	1.290	1.260	1.290	1.230	1.340	3,955,000	5,169,850	1.3072	7.784	7.603	7.784	7.422	8.086	655,400	7.8881	-2.27%
2012-01-12	0	1.320	1.320	1.340	1.240	1.380	4,390,000	5,784,450	1.3176	7.966	7.966	8.086	7.483	8.328	727,486	7.9513	5.60%
2012-01-11	0	1.250	1.230	1.260	1.230	1.260	2,625,000	3,282,650	1.2505	7.543	7.422	7.603	7.422	7.603	435,000	7.5463	0.00%
2012-01-10	0	1.250	1.240	1.260	1.240	1.270	3,320,000	4,156,550	1.2520	7.543	7.483	7.603	7.483	7.664	550,171	7.5550	2.46%
2012-01-09	0	1.220	1.220	1.240	1.220	1.320	2,820,000	3,615,650	1.2821	7.362	7.362	7.483	7.362	7.966	467,314	7.7371	-7.58%
2012-01-06	0	1.320	1.310	1.330	1.300	1.340	2,575,000	3,402,200	1.3212	7.966	7.905	8.026	7.845	8.086	426,714	7.9730	0.00%
2012-01-05	0	1.320	1.300	1.320	1.310	1.360	2,885,000	3,854,200	1.3359	7.966	7.845	7.966	7.905	8.207	478,086	8.0617	-2.94%
2012-01-04	0	1.360	1.340	1.360	1.310	1.370	3,835,000	5,166,600	1.3472	8.207	8.086	8.207	7.905	8.267	635,514	8.1298	0.74%
2012-01-03	0	1.350	1.330	1.350	1.270	1.370	3,680,000	4,842,250	1.3158	8.147	8.026	8.147	7.664	8.267	609,829	7.9403	4.65%
2011-12-30	0	1.290	1.260	1.300	1.260	1.350	2,230,000	2,916,500	1.3078	7.784	7.603	7.845	7.603	8.147	369,543	7.8922	-2.27%
2011-12-29	0	1.320	1.300	1.320	1.270	1.380	4,620,000	6,088,600	1.3179	7.966	7.845	7.966	7.664	8.328	765,600	7.9527	-2.94%
2011-12-28	0	1.360	1.320	1.390	1.300	1.470	7,200,000	9,907,300	1.3760	8.207	7.966	8.388	7.845	8.871	1,193,143	8.3035	3.82%
2011-12-23	0	1.310	1.290	1.310	1.300	1.330	2,440,000	3,197,300	1.3104	7.905	7.784	7.905	7.845	8.026	404,343	7.9074	-0.76%
2011-12-22	0	1.320	1.310	1.330	1.310	1.350	2,865,000	3,804,500	1.3279	7.966	7.905	8.026	7.905	8.147	474,771	8.0133	-0.75%
2011-12-21	0	1.330	1.320	1.330	1.250	1.330	3,220,000	4,180,600	1.2983	8.026	7.966	8.026	7.543	8.026	533,600	7.8347	3.10%
2011-12-20	0	1.290	1.290	1.320	1.270	1.370	3,605,000	4,767,550	1.3225	7.784	7.784	7.966	7.664	8.267	597,400	7.9805	-5.84%
2011-12-19	0	1.370	1.360	1.380	1.350	1.390	3,545,000	4,870,600	1.3739	8.267	8.207	8.328	8.147	8.388	587,457	8.2910	-0.72%
2011-12-16	0	1.380	1.380	1.390	1.240	1.420	7,395,000	10,135,950	1.3706	8.328	8.328	8.388	7.483	8.569	1,225,457	8.2712	11.29%
2011-12-15	0	1.240	1.240	1.260	1.170	1.340	8,020,000	9,984,400	1.2449	7.483	7.483	7.603	7.060	8.086	1,329,029	7.5126	1.64%
2011-12-14	0	1.220	1.220	1.250	1.050	1.260	6,685,000	7,659,050	1.1457	7.362	7.362	7.543	6.336	7.603	1,107,800	6.9137	17.31%
2011-12-13	0	1.040	1.030	1.040	1.030	1.070	2,685,000	2,823,800	1.0517	6.276	6.216	6.276	6.216	6.457	444,943	6.3464	0.00%
2011-12-12	0	1.040	1.030	1.050	1.040	1.080	3,625,000	3,843,450	1.0603	6.276	6.216	6.336	6.276	6.517	600,714	6.3981	-0.95%
2011-12-09	0	1.050	1.050	1.060	1.040	1.080	2,645,000	2,801,100	1.0590	6.336	6.336	6.397	6.276	6.517	438,314	6.3906	-0.94%
2011-12-08	0	1.060	1.040	1.060	1.050	1.080	2,350,000	2,494,600	1.0615	6.397	6.276	6.397	6.336	6.517	389,429	6.4058	-2.75%
2011-12-07	0	1.090	1.080	1.110	1.080	1.140	3,015,000	3,321,850	1.1018	6.578	6.517	6.698	6.517	6.879	499,629	6.6486	0.00%
2011-12-06	0	1.090	1.090	1.100	1.050	1.130	2,865,000	3,149,700	1.0994	6.578	6.578	6.638	6.336	6.819	474,771	6.6341	3.81%
2011-12-05	0	1.050	1.050	1.060	0.960	1.120	3,290,000	3,427,850	1.0419	6.336	6.336	6.397	5.793	6.759	545,200	6.2873	10.53%
2011-12-02	0	0.950	0.950	0.960	0.940	0.970	3,145,000	2,987,700	0.9500	5.733	5.733	5.793	5.672	5.853	521,171	5.7327	1.06%
2011-12-01	0	0.940	0.940	0.950	0.930	0.960	5,010,000	4,722,100	0.9425	5.672	5.672	5.733	5.612	5.793	830,229	5.6877	1.08%
2011-11-30	0	0.930	0.920	0.940	0.920	0.940	3,465,000	3,221,200	0.9296	5.612	5.552	5.672	5.552	5.672	574,200	5.6099	1.09%
2011-11-29	0	0.920	0.920	0.930	0.910	0.930	2,490,000	2,292,900	0.9208	5.552	5.552	5.612	5.491	5.612	412,629	5.5568	-1.08%
2011-11-28	0	0.930	0.930	0.940	0.930	0.950	2,440,000	2,278,250	0.9337	5.612	5.612	5.672	5.612	5.733	404,343	5.6345	-1.06%
2011-11-25	0	0.940	0.930	0.940	0.930	0.950	2,750,000	2,587,600	0.9409	5.672	5.612	5.672	5.612	5.733	455,714	5.6781	0.00%
2011-11-24	0	0.940	0.930	0.960	0.930	0.960	5,765,000	5,425,650	0.9411	5.672	5.612	5.793	5.612	5.793	955,343	5.6793	0.00%
2011-11-23	0	0.940	0.920	0.940	0.920	0.940	4,650,000	4,321,600	0.9294	5.672	5.552	5.672	5.552	5.672	770,571	5.6083	0.00%
2011-11-22	0	0.940	0.940	0.960	0.930	0.950	3,110,000	2,918,450	0.9384	5.672	5.672	5.793	5.612	5.733	515,371	5.6628	-1.05%
2011-11-21	0	0.950	0.930	0.950	0.920	0.950	5,745,000	5,366,800	0.9342	5.733	5.612	5.733	5.552	5.733	952,029	5.6372	2.15%
2011-11-18	0	0.930	0.920	0.930	0.920	0.940	2,505,000	2,322,750	0.9272	5.612	5.552	5.612	5.552	5.672	415,114	5.5954	-1.06%
2011-11-17	0	0.940	0.940	0.950	0.930	0.950	4,430,000	4,165,850	0.9404	5.672	5.672	5.733	5.612	5.733	734,114	5.6747	0.00%
2011-11-16	0	0.940	0.940	0.950	0.930	0.980	11,020,000	10,475,400	0.9506	5.672	5.672	5.733	5.612	5.914	1,826,171	5.7363	-4.08%
2011-11-15	0	0.980	0.970	0.980	0.950	0.980	8,475,000	8,181,300	0.9653	5.914	5.853	5.914	5.733	5.914	1,404,429	5.8254	2.08%
2011-11-14	0	0.960	0.960	0.980	0.940	0.970	2,280,000	2,179,350	0.9559	5.793	5.793	5.914	5.672	5.853	377,829	5.7681	1.05%
2011-11-11	0	0.950	0.940	0.950	0.920	0.950	2,435,000	2,290,650	0.9407	5.733	5.672	5.733	5.552	5.733	403,514	5.6768	4.40%
2011-11-10	0	0.910	0.900	0.920	0.890	0.940	4,670,000	4,236,500	0.9072	5.491	5.431	5.552	5.371	5.672	773,886	5.4743	-4.21%
2011-11-09	0	0.950	0.950	0.960	0.930	0.950	2,425,000	2,279,850	0.9401	5.733	5.733	5.793	5.612	5.733	401,857	5.6733	1.06%
2011-11-08	0	0.940	0.920	0.940	0.920	0.940	3,370,000	3,138,650	0.9314	5.672	5.552	5.672	5.552	5.672	558,457	5.6202	1.08%
2011-11-07	0	0.930	0.930	0.940	0.920	0.950	4,245,000	3,921,350	0.9238	5.612	5.612	5.672	5.552	5.733	703,457	5.5744	-1.06%
2011-11-04	0	0.940	0.930	0.950	0.930	0.950	2,510,000	2,353,700	0.9377	5.672	5.612	5.733	5.612	5.733	415,943	5.6587	0.00%
2011-11-03	0	0.940	0.920	0.940	0.920	0.940	3,355,000	3,127,450	0.9322	5.672	5.552	5.672	5.552	5.672	555,971	5.6252	-1.05%
2011-11-02	0	0.950	0.930	0.950	0.930	0.950	2,100,000	1,966,300	0.9363	5.733	5.612	5.733	5.612	5.733	348,000	5.6503	0.00%
2011-11-01	0	0.950	0.920	0.950	0.930	0.980	2,910,000	2,798,650	0.9617	5.733	5.552	5.733	5.612	5.914	482,229	5.8036	-2.06%
2011-10-31	0	0.970	0.970	0.980	0.970	0.990	9,570,000	9,450,750	0.9875	5.853	5.853	5.914	5.853	5.974	1,585,886	5.9593	-2.02%
2011-10-28	0	0.990	0.980	1.000	0.970	0.990	2,620,000	2,576,250	0.9833	5.974	5.914	6.034	5.853	5.974	434,171	5.9337	2.06%
2011-10-27	0	0.970	0.960	0.980	0.960	1.030	4,150,000	4,129,400	0.9950	5.853	5.793	5.914	5.793	6.216	687,714	6.0045	-3.00%
2011-10-26	0	1.000	0.990	1.010	0.960	1.010	4,850,000	4,797,050	0.9891	6.034	5.974	6.095	5.793	6.095	803,714	5.9686	1.01%
2011-10-25	0	0.990	0.980	0.990	0.980	0.990	2,270,000	2,229,750	0.9823	5.974	5.914	5.974	5.914	5.974	376,171	5.9275	2.06%
2011-10-24	0	0.970	0.970	0.980	0.970	0.980	1,735,000	1,684,150	0.9707	5.853	5.853	5.914	5.853	5.914	287,514	5.8576	0.00%
2011-10-21	0	0.970	0.950	0.980	0.950	0.970	360,000	346,300	0.9619	5.853	5.733	5.914	5.733	5.853	59,657	5.8048	0.00%
2011-10-20	0	0.970	0.960	0.980	0.960	0.970	295,000	284,100	0.9631	5.853	5.793	5.914	5.793	5.853	48,886	5.8115	0.00%
2011-10-19	0	0.970	0.960	0.990	-	-	0	0	-	5.853	5.793	5.974	-	-	0	-	0.00%
2011-10-18	0	0.970	0.970	0.990	0.960	0.980	420,000	406,950	0.9689	5.853	5.853	5.974	5.793	5.914	69,600	5.8470	-2.02%
2011-10-17	0	0.990	0.980	1.000	0.990	1.000	70,000	69,400	0.9914	5.974	5.914	6.034	5.974	6.034	11,600	5.9828	-1.00%
2011-10-14	0	1.000	0.980	1.000	0.990	1.000	290,000	288,000	0.9931	6.034	5.914	6.034	5.974	6.034	48,057	5.9929	2.04%
2011-10-13	0	0.980	0.980	1.000	0.940	1.000	2,350,000	2,297,500	0.9777	5.914	5.914	6.034	5.672	6.034	389,429	5.8997	4.26%
2011-10-12	0	0.940	0.940	0.980	0.930	1.040	6,075,000	5,912,350	0.9732	5.672	5.672	5.914	5.612	6.276	1,006,714	5.8729	-5.05%
2011-10-11	0	0.990	0.980	1.010	0.940	1.010	8,665,000	8,329,250	0.9613	5.974	5.914	6.095	5.672	6.095	1,435,914	5.8007	2.06%
2011-10-10	0	0.970	0.960	0.970	0.930	0.980	6,470,000	6,164,750	0.9528	5.853	5.793	5.853	5.612	5.914	1,072,171	5.7498	3.19%
2011-10-07	0	0.940	0.930	0.950	0.930	0.980	2,455,000	2,331,950	0.9499	5.672	5.612	5.733	5.612	5.914	406,829	5.7320	-3.09%
2011-10-06	0	0.970	0.940	0.980	0.950	1.040	3,605,000	3,580,550	0.9932	5.853	5.672	5.914	5.733	6.276	597,400	5.9936	-2.02%
2011-10-04	0	0.990	0.960	0.990	0.970	1.020	1,855,000	1,843,400	0.9937	5.974	5.793	5.974	5.853	6.155	307,400	5.9967	-2.94%
2011-10-03	0	1.020	0.980	1.020	0.990	1.060	4,350,000	4,412,300	1.0143	6.155	5.914	6.155	5.974	6.397	720,857	6.1209	-5.56%
2011-09-30	0	1.080	1.060	1.090	1.030	1.130	5,955,000	6,426,050	1.0791	6.517	6.397	6.578	6.216	6.819	986,829	6.5118	-1.82%
2011-09-28	0	1.100	1.060	1.110	1.080	1.150	3,830,000	4,318,950	1.1277	6.638	6.397	6.698	6.517	6.940	634,686	6.8049	-3.51%
2011-09-27	0	1.140	1.130	1.150	1.140	1.170	2,310,000	2,658,300	1.1508	6.879	6.819	6.940	6.879	7.060	382,800	6.9444	-1.72%
2011-09-26	0	1.160	1.130	1.160	1.130	1.200	1,700,000	1,978,750	1.1640	7.000	6.819	7.000	6.819	7.241	281,714	7.0240	-2.52%
2011-09-23	0	1.190	1.170	1.190	1.090	1.230	3,385,000	3,954,700	1.1683	7.181	7.060	7.181	6.578	7.422	560,943	7.0501	-0.83%
2011-09-22	0	1.200	1.180	1.200	1.180	1.230	3,085,000	3,730,000	1.2091	7.241	7.121	7.241	7.121	7.422	511,229	7.2961	-2.44%
2011-09-21	0	1.230	1.230	1.250	1.180	1.260	2,980,000	3,669,250	1.2313	7.422	7.422	7.543	7.121	7.603	493,829	7.4302	-1.60%
2011-09-20	0	1.250	1.250	1.260	1.250	1.300	1,700,000	2,177,250	1.2807	7.543	7.543	7.603	7.543	7.845	281,714	7.7286	-3.10%
2011-09-19	0	1.290	1.270	1.290	1.260	1.350	1,620,000	2,135,350	1.3181	7.784	7.664	7.784	7.603	8.147	268,457	7.9542	-2.27%
2011-09-16	0	1.320	1.320	1.350	1.320	1.380	1,630,000	2,212,900	1.3576	7.966	7.966	8.147	7.966	8.328	270,114	8.1925	-2.22%
2011-09-15	0	1.350	1.350	1.370	1.300	1.430	2,080,000	2,854,000	1.3721	8.147	8.147	8.267	7.845	8.629	344,686	8.2800	-4.26%
2011-09-14	0	1.410	1.400	1.410	1.360	1.410	1,970,000	2,718,250	1.3798	8.509	8.448	8.509	8.207	8.509	326,457	8.3265	0.00%
2011-09-12	0	1.410	1.400	1.410	1.360	1.410	925,000	1,283,850	1.3879	8.509	8.448	8.509	8.207	8.509	153,286	8.3755	-1.40%
2011-09-09	0	1.430	1.400	1.430	1.400	1.470	500,000	710,300	1.4206	8.629	8.448	8.629	8.448	8.871	82,857	8.5726	-0.69%
2011-09-08	0	1.440	1.410	1.440	1.420	1.440	150,000	217,800	1.4520	8.690	8.509	8.690	8.569	8.690	24,857	8.7621	-0.69%
2011-09-07	0	1.450	1.430	1.450	1.390	1.460	480,000	677,900	1.4123	8.750	8.629	8.750	8.388	8.810	79,543	8.5224	0.69%
2011-09-06	0	1.440	1.400	1.440	1.400	1.490	445,000	638,900	1.4357	8.690	8.448	8.690	8.448	8.991	73,743	8.6639	0.70%
2011-09-05	0	1.430	1.430	1.470	1.430	1.520	395,000	580,350	1.4692	8.629	8.629	8.871	8.629	9.172	65,457	8.8661	-5.92%
2011-09-02	0	1.520	1.490	1.520	1.470	1.530	2,630,000	3,952,800	1.5030	9.172	8.991	9.172	8.871	9.233	435,829	9.0696	-1.94%
2011-09-01	0	1.550	1.500	1.560	1.490	1.570	3,420,000	5,211,350	1.5238	9.353	9.052	9.414	8.991	9.474	566,743	9.1953	-1.27%
2011-08-31	0	1.570	1.560	1.570	1.460	1.570	2,825,000	4,215,600	1.4922	9.474	9.414	9.474	8.810	9.474	468,143	9.0049	5.37%
2011-08-30	0	1.490	1.480	1.490	1.400	1.530	4,525,000	6,688,000	1.4780	8.991	8.931	8.991	8.448	9.233	749,857	8.9190	8.76%
2011-08-29	0	1.370	1.320	1.390	1.210	1.400	1,290,000	1,711,900	1.3271	8.267	7.966	8.388	7.302	8.448	213,771	8.0081	1.48%
2011-08-26	0	1.350	1.300	1.360	1.130	1.420	17,835,000	21,447,150	1.2025	8.147	7.845	8.207	6.819	8.569	2,955,514	7.2567	5.47%
2011-08-25	0	1.280	1.240	1.290	1.130	1.410	10,065,000	12,153,950	1.2075	7.724	7.483	7.784	6.819	8.509	1,667,914	7.2869	-5.19%
2011-08-24	0	1.350	1.290	1.350	1.260	1.440	7,805,000	10,542,950	1.3508	8.147	7.784	8.147	7.603	8.690	1,293,400	8.1513	2.27%
2011-08-23	0	1.320	1.320	1.370	1.280	1.480	2,735,000	3,739,100	1.3671	7.966	7.966	8.267	7.724	8.931	453,229	8.2499	-9.59%
2011-08-22	0	1.460	1.400	1.460	1.450	1.490	665,000	974,550	1.4655	8.810	8.448	8.810	8.750	8.991	110,200	8.8435	-2.67%
2011-08-19	0	1.500	1.470	1.500	1.430	1.580	11,545,000	17,469,600	1.5132	9.052	8.871	9.052	8.629	9.534	1,913,171	9.1312	-3.85%
2011-08-18	0	1.560	1.520	1.570	1.520	1.630	950,000	1,488,400	1.5667	9.414	9.172	9.474	9.172	9.836	157,429	9.4544	-5.45%
2011-08-17	0	1.650	1.640	1.650	1.460	1.650	1,180,000	1,783,200	1.5112	9.957	9.897	9.957	8.810	9.957	195,543	9.1192	11.49%
2011-08-16	0	1.480	1.470	1.480	1.480	1.500	1,525,000	2,261,700	1.4831	8.931	8.871	8.931	8.931	9.052	252,714	8.9496	-0.67%
2011-08-15	0	1.490	1.480	1.500	1.470	1.500	1,180,000	1,755,350	1.4876	8.991	8.931	9.052	8.871	9.052	195,543	8.9768	0.68%
2011-08-12	0	1.480	1.450	1.480	1.440	1.480	515,000	751,300	1.4588	8.931	8.750	8.931	8.690	8.931	85,343	8.8033	3.50%
2011-08-11	0	1.430	1.430	1.440	1.410	1.450	285,000	409,850	1.4381	8.629	8.629	8.690	8.509	8.750	47,229	8.6780	-1.38%
2011-08-10	0	1.450	1.400	1.460	1.400	1.490	710,000	1,041,500	1.4669	8.750	8.448	8.810	8.448	8.991	117,657	8.8520	-2.03%
2011-08-09	0	1.480	1.450	1.490	1.380	1.500	3,853,000	5,480,070	1.4223	8.931	8.750	8.991	8.328	9.052	638,497	8.5828	3.50%
2011-08-08	0	1.430	1.400	1.430	1.400	1.470	1,155,000	1,648,400	1.4272	8.629	8.448	8.629	8.448	8.871	191,400	8.6123	-2.72%
2011-08-05	0	1.470	1.470	1.500	1.460	1.540	1,445,000	2,189,850	1.5155	8.871	8.871	9.052	8.810	9.293	239,457	9.1451	-5.77%
2011-08-04	0	1.560	1.550	1.560	1.550	1.560	1,080,000	1,682,600	1.5580	9.414	9.353	9.414	9.353	9.414	178,971	9.4015	0.00%
2011-08-03	0	1.560	1.550	1.560	1.550	1.570	130,000	203,550	1.5658	9.414	9.353	9.414	9.353	9.474	21,543	9.4486	-1.27%
2011-08-02	0	1.580	1.560	1.580	1.560	1.580	690,000	1,083,300	1.5700	9.534	9.414	9.534	9.414	9.534	114,343	9.4741	0.64%
2011-08-01	0	1.570	1.570	1.580	1.560	1.580	315,000	493,700	1.5673	9.474	9.474	9.534	9.414	9.534	52,200	9.4579	0.00%
2011-07-29	0	1.570	1.560	1.570	1.550	1.570	720,000	1,123,850	1.5609	9.474	9.414	9.474	9.353	9.474	119,314	9.4192	0.00%
2011-07-28	0	1.570	1.560	1.570	1.550	1.570	860,000	1,339,900	1.5580	9.474	9.414	9.474	9.353	9.474	142,514	9.4019	0.00%
2011-07-27	0	1.570	1.570	1.580	1.550	1.570	3,270,000	5,095,400	1.5582	9.474	9.474	9.534	9.353	9.474	541,886	9.4031	0.00%
2011-07-26	0	1.570	1.550	1.570	1.560	1.580	1,020,000	1,603,850	1.5724	9.474	9.353	9.474	9.414	9.534	169,029	9.4886	0.00%
2011-07-25	0	1.570	1.550	1.580	1.520	1.570	1,640,000	2,544,000	1.5512	9.474	9.353	9.534	9.172	9.474	271,771	9.3608	0.00%
2011-07-22	0	1.570	1.540	1.570	1.510	1.590	1,105,000	1,713,700	1.5509	9.474	9.293	9.474	9.112	9.595	183,114	9.3586	5.72%
2011-07-21	0	1.500	1.480	1.510	1.470	1.510	860,000	1,285,350	1.4946	8.961	8.842	9.021	8.782	9.021	143,954	8.9289	0.00%
2011-07-20	0	1.500	1.490	1.510	1.490	1.500	835,000	1,251,350	1.4986	8.961	8.901	9.021	8.901	8.961	139,769	8.9530	0.00%
2011-07-19	0	1.500	1.490	1.510	1.500	1.520	1,465,000	2,199,550	1.5014	8.961	8.901	9.021	8.961	9.081	245,224	8.9696	-0.66%
2011-07-18	0	1.510	1.500	1.520	1.440	1.560	1,210,000	1,841,400	1.5218	9.021	8.961	9.081	8.603	9.320	202,540	9.0916	-3.21%
2011-07-15	0	1.560	1.550	1.560	1.550	1.600	1,445,000	2,291,800	1.5860	9.320	9.260	9.320	9.260	9.559	241,876	9.4751	-1.89%
2011-07-14	0	1.590	1.580	1.590	1.510	1.650	2,985,000	4,715,400	1.5797	9.499	9.439	9.499	9.021	9.857	499,654	9.4373	3.92%
2011-07-13	0	1.530	1.520	1.530	1.390	1.540	2,660,000	3,881,150	1.4591	9.140	9.081	9.140	8.304	9.200	445,253	8.7167	10.07%
2011-07-12	0	1.390	1.370	1.390	1.350	1.420	1,410,000	1,962,250	1.3917	8.304	8.185	8.304	8.065	8.483	236,017	8.3140	-2.80%
2011-07-11	0	1.430	1.400	1.430	1.400	1.470	1,520,000	2,201,450	1.4483	8.543	8.364	8.543	8.364	8.782	254,430	8.6525	-0.69%
2011-07-08	0	1.440	1.430	1.440	1.390	1.440	930,000	1,323,100	1.4227	8.603	8.543	8.603	8.304	8.603	155,671	8.4993	-0.69%
2011-07-07	0	1.450	1.410	1.450	1.410	1.450	1,620,000	2,313,900	1.4283	8.663	8.424	8.663	8.424	8.663	271,169	8.5331	1.40%
2011-07-06	0	1.430	1.400	1.410	1.380	1.480	1,740,000	2,538,700	1.4590	8.543	8.364	8.424	8.244	8.842	291,255	8.7164	-1.38%
2011-07-05	0	1.450	1.450	1.480	1.450	1.510	3,305,000	4,925,850	1.4904	8.663	8.663	8.842	8.663	9.021	553,218	8.9040	-3.33%
2011-07-04	0	1.500	1.490	1.510	1.490	1.530	1,125,000	1,713,550	1.5232	8.961	8.901	9.021	8.901	9.140	188,312	9.0995	-1.96%
2011-06-30	0	1.530	1.500	1.530	1.490	1.550	1,970,000	3,012,000	1.5289	9.140	8.961	9.140	8.901	9.260	329,755	9.1341	-1.92%
2011-06-29	0	1.560	1.520	1.560	1.510	1.590	3,700,000	5,723,650	1.5469	9.320	9.081	9.320	9.021	9.499	619,336	9.2416	0.65%
2011-06-28	0	1.550	1.540	1.550	1.370	1.560	15,435,000	22,255,300	1.4419	9.260	9.200	9.260	8.185	9.320	2,583,636	8.6139	0.65%
2011-06-27	0	1.540	1.520	1.530	1.510	1.560	1,510,000	2,326,800	1.5409	9.200	9.081	9.140	9.021	9.320	252,756	9.2057	1.32%
2011-06-24	0	1.520	1.510	1.550	1.460	1.550	2,696,000	4,094,670	1.5188	9.081	9.021	9.260	8.722	9.260	451,278	9.0735	-1.94%
2011-06-23	0	1.550	1.540	1.560	1.500	1.550	2,655,000	4,069,850	1.5329	9.260	9.200	9.320	8.961	9.260	444,416	9.1578	-0.64%
2011-06-22	0	1.560	1.540	1.560	1.530	1.570	3,365,000	5,221,500	1.5517	9.320	9.200	9.320	9.140	9.379	563,261	9.2701	0.65%
2011-06-21	0	1.550	1.540	1.560	1.500	1.580	11,260,000	17,218,400	1.5292	9.260	9.200	9.320	8.961	9.439	1,884,791	9.1354	4.73%
2011-06-20	0	1.480	1.480	1.490	1.340	1.550	15,626,000	23,044,340	1.4747	8.842	8.842	8.901	8.005	9.260	2,615,608	8.8103	11.28%
2011-06-17	0	1.330	1.320	1.340	1.330	1.360	4,145,000	5,563,550	1.3422	7.946	7.886	8.005	7.946	8.125	693,824	8.0187	0.00%
2011-06-16	0	1.330	1.300	1.340	1.310	1.350	5,405,000	7,223,350	1.3364	7.946	7.766	8.005	7.826	8.065	904,733	7.9840	-0.75%
2011-06-15	0	1.340	1.320	1.350	1.320	1.380	5,105,000	6,925,800	1.3567	8.005	7.886	8.065	7.886	8.244	854,517	8.1049	-2.19%
2011-06-14	0	1.370	1.360	1.370	1.360	1.380	1,400,000	1,907,300	1.3624	8.185	8.125	8.185	8.125	8.244	234,343	8.1389	-0.72%
2011-06-13	0	1.380	1.360	1.380	1.340	1.410	3,105,000	4,301,450	1.3853	8.244	8.125	8.244	8.005	8.424	519,740	8.2762	-2.82%
2011-06-10	0	1.420	1.410	1.430	1.380	1.440	3,470,000	4,902,350	1.4128	8.483	8.424	8.543	8.244	8.603	580,837	8.4401	0.00%
2011-06-09	0	1.420	1.410	1.440	1.420	1.470	2,550,000	3,704,750	1.4528	8.483	8.424	8.603	8.483	8.782	426,840	8.6795	-2.74%
2011-06-08	0	1.460	1.440	1.470	1.440	1.490	4,255,000	6,313,700	1.4838	8.722	8.603	8.782	8.603	8.901	712,237	8.8646	-1.35%
2011-06-07	0	1.480	1.480	1.490	1.480	1.520	2,345,000	3,519,850	1.5010	8.842	8.842	8.901	8.842	9.081	392,525	8.9672	-1.33%
2011-06-03	0	1.500	1.470	1.500	1.450	1.500	4,860,000	7,204,550	1.4824	8.961	8.782	8.961	8.663	8.961	813,506	8.8562	3.45%
2011-06-02	0	1.450	1.450	1.460	1.440	1.580	5,780,000	8,707,100	1.5064	8.663	8.663	8.722	8.603	9.439	967,504	8.9996	0.00%
2011-06-01	0	1.450	1.430	1.450	1.430	1.460	1,870,000	2,694,850	1.4411	8.663	8.543	8.663	8.543	8.722	313,016	8.6093	1.40%
2011-05-31	0	1.430	1.390	1.430	1.400	1.490	4,625,000	6,755,300	1.4606	8.543	8.304	8.543	8.364	8.901	774,170	8.7259	-2.72%
2011-05-30	0	1.470	1.440	1.470	1.400	1.480	3,395,000	4,952,700	1.4588	8.782	8.603	8.782	8.364	8.842	568,283	8.7152	0.00%
2011-05-27	0	1.470	1.440	1.470	1.450	1.480	2,665,000	3,914,650	1.4689	8.782	8.603	8.782	8.663	8.842	446,089	8.7755	-1.34%
2011-05-26	0	1.490	1.440	1.490	1.440	1.490	3,390,000	5,026,900	1.4829	8.901	8.603	8.901	8.603	8.901	567,446	8.8588	0.68%
2011-05-25	0	1.480	1.470	1.490	1.480	1.500	2,640,000	3,934,400	1.4903	8.842	8.782	8.901	8.842	8.961	441,905	8.9033	-0.67%
2011-05-24	0	1.490	1.480	1.500	1.480	1.500	3,085,000	4,593,300	1.4889	8.901	8.842	8.961	8.842	8.961	516,392	8.8950	-0.67%
2011-05-23	0	1.500	1.470	1.500	1.470	1.500	4,130,000	6,155,600	1.4905	8.961	8.782	8.961	8.782	8.961	691,313	8.9042	0.00%
2011-05-20	0	1.500	1.480	1.500	1.450	1.520	3,565,000	5,375,150	1.5078	8.961	8.842	8.961	8.663	9.081	596,739	9.0075	-1.32%
2011-05-19	0	1.520	1.500	1.520	1.480	1.520	4,975,000	7,513,800	1.5103	9.081	8.961	9.081	8.842	9.081	832,756	9.0228	1.33%
2011-05-18	0	1.500	1.490	1.500	1.490	1.510	1,985,000	2,969,700	1.4961	8.961	8.901	8.961	8.901	9.021	332,266	8.9377	0.00%
2011-05-17	0	1.500	1.490	1.510	1.500	1.520	5,080,000	7,644,000	1.5047	8.961	8.901	9.021	8.961	9.081	850,332	8.9894	-1.32%
2011-05-16	0	1.520	1.500	1.530	1.510	1.530	2,540,000	3,861,000	1.5201	9.081	8.961	9.140	9.021	9.140	425,166	9.0812	-0.65%
2011-05-13	0	1.530	1.520	1.530	1.520	1.530	2,770,000	4,210,700	1.5201	9.140	9.081	9.140	9.081	9.140	463,665	9.0813	0.00%
2011-05-12	0	1.530	1.500	1.530	1.500	1.530	2,580,000	3,938,100	1.5264	9.140	8.961	9.140	8.961	9.140	431,861	9.1189	-0.65%
2011-05-11	0	1.540	1.520	1.540	1.520	1.540	3,320,000	5,076,050	1.5289	9.200	9.081	9.200	9.081	9.200	555,729	9.1340	0.00%
2011-05-09	0	1.540	1.520	1.540	1.530	1.540	2,155,000	3,307,700	1.5349	9.200	9.081	9.200	9.140	9.200	360,722	9.1697	0.00%
2011-05-06	0	1.540	1.530	1.540	1.520	1.540	1,915,000	2,939,700	1.5351	9.200	9.140	9.200	9.081	9.200	320,548	9.1708	0.00%
2011-05-05	0	1.540	1.540	1.550	1.490	1.540	5,005,000	7,548,300	1.5082	9.200	9.200	9.260	8.901	9.200	837,778	9.0099	2.67%
2011-05-04	0	1.500	1.470	1.500	1.480	1.500	3,190,000	4,767,150	1.4944	8.961	8.782	8.961	8.842	8.961	533,968	8.9278	0.00%
2011-05-03	0	1.500	1.490	1.500	1.480	1.510	5,425,000	8,089,100	1.4911	8.961	8.901	8.961	8.842	9.021	908,081	8.9079	0.00%
2011-04-29	0	1.500	1.460	1.500	1.460	1.500	3,620,000	5,402,900	1.4925	8.961	8.722	8.961	8.722	8.961	605,945	8.9165	0.00%
2011-04-28	0	1.500	1.480	1.500	1.490	1.520	3,350,000	5,047,800	1.5068	8.961	8.842	8.961	8.901	9.081	560,750	9.0019	0.00%
2011-04-27	0	1.500	1.490	1.510	1.500	1.540	3,145,000	4,792,600	1.5239	8.961	8.901	9.021	8.961	9.200	526,436	9.1039	-1.96%
2011-04-26	0	1.530	1.520	1.540	1.530	1.550	4,190,000	6,445,500	1.5383	9.140	9.081	9.200	9.140	9.260	701,356	9.1900	-1.29%
2011-04-21	0	1.550	1.530	1.550	1.510	1.550	3,905,000	6,041,250	1.5471	9.260	9.140	9.260	9.021	9.260	653,651	9.2423	0.65%
2011-04-20	0	1.540	1.530	1.540	1.540	1.560	3,360,000	5,196,000	1.5464	9.200	9.140	9.200	9.200	9.320	562,424	9.2386	-0.65%
2011-04-19	0	1.550	1.520	1.550	1.490	1.560	4,050,000	6,237,500	1.5401	9.260	9.081	9.260	8.901	9.320	677,922	9.2009	-0.64%
2011-04-18	0	1.560	1.540	1.560	1.530	1.570	4,435,000	6,877,350	1.5507	9.320	9.200	9.320	9.140	9.379	742,367	9.2641	0.00%
2011-04-15	0	1.560	1.520	1.560	1.520	1.560	3,875,000	6,005,800	1.5499	9.320	9.081	9.320	9.081	9.320	648,629	9.2592	0.00%
2011-04-14	0	1.560	1.540	1.560	1.550	1.560	2,990,000	4,653,550	1.5564	9.320	9.200	9.320	9.260	9.320	500,491	9.2980	0.00%
2011-04-13	0	1.560	1.520	1.560	1.530	1.560	3,900,000	6,028,800	1.5458	9.320	9.081	9.320	9.140	9.320	652,814	9.2351	1.30%
2011-04-12	0	1.540	1.540	1.560	1.540	1.570	3,290,000	5,120,500	1.5564	9.200	9.200	9.320	9.200	9.379	550,707	9.2980	-1.28%
2011-04-11	0	1.560	1.550	1.560	1.550	1.580	2,680,000	4,215,350	1.5729	9.320	9.260	9.320	9.260	9.439	448,600	9.3967	-0.64%
2011-04-08	0	1.570	1.540	1.570	1.530	1.600	3,040,000	4,815,000	1.5839	9.379	9.200	9.379	9.140	9.559	508,860	9.4623	-1.26%
2011-04-07	0	1.590	1.580	1.600	1.590	1.600	2,895,000	4,614,050	1.5938	9.499	9.439	9.559	9.499	9.559	484,589	9.5216	-0.62%
2011-04-06	0	1.600	1.570	1.600	1.570	1.610	5,315,000	8,465,750	1.5928	9.559	9.379	9.559	9.379	9.618	889,668	9.5156	0.00%
2011-04-04	0	1.600	1.590	1.600	1.590	1.610	2,915,000	4,676,950	1.6044	9.559	9.499	9.559	9.499	9.618	487,937	9.5852	0.63%
2011-04-01	0	1.590	1.580	1.620	1.570	1.640	3,655,000	5,875,600	1.6076	9.499	9.439	9.678	9.379	9.798	611,804	9.6037	-3.05%
2011-03-31	0	1.640	1.620	1.650	1.580	1.680	10,050,000	16,306,300	1.6225	9.798	9.678	9.857	9.439	10.04	1,682,251	9.6931	-1.20%
2011-03-30	0	1.660	1.660	1.670	1.610	1.690	12,425,000	20,480,250	1.6483	9.917	9.917	9.977	9.618	10.10	2,079,798	9.8472	0.61%
2011-03-29	0	1.650	1.630	1.650	1.610	1.660	6,475,000	10,671,050	1.6480	9.857	9.738	9.857	9.618	9.917	1,083,838	9.8456	0.00%
2011-03-28	0	1.650	1.630	1.650	1.630	1.690	6,585,000	11,014,150	1.6726	9.857	9.738	9.857	9.738	10.10	1,102,251	9.9924	-1.79%
2011-03-25	0	1.680	1.680	1.700	1.500	1.690	9,615,000	15,172,950	1.5780	10.04	10.04	10.16	8.961	10.10	1,609,437	9.4275	7.69%
2011-03-24	0	1.560	1.520	1.570	1.510	1.570	2,985,000	4,599,950	1.5410	9.320	9.081	9.379	9.021	9.379	499,654	9.2063	0.65%
2011-03-23	0	1.550	1.500	1.550	1.440	1.590	6,815,000	10,471,500	1.5365	9.260	8.961	9.260	8.603	9.499	1,140,750	9.1795	-1.27%
2011-03-22	0	1.570	1.560	1.570	1.490	1.570	6,010,000	9,091,250	1.5127	9.379	9.320	9.379	8.901	9.379	1,006,003	9.0370	3.97%
2011-03-21	0	1.510	1.500	1.510	1.500	1.570	2,715,000	4,197,550	1.5461	9.021	8.961	9.021	8.961	9.379	454,459	9.2364	-1.95%
2011-03-18	0	1.540	1.520	1.540	1.530	1.540	2,900,000	4,445,000	1.5328	9.200	9.081	9.200	9.140	9.200	485,426	9.1569	1.99%
2011-03-17	0	1.510	1.500	1.510	1.500	1.560	2,810,000	4,270,650	1.5198	9.021	8.961	9.021	8.961	9.320	470,361	9.0795	-2.58%
2011-03-16	0	1.550	1.540	1.550	1.530	1.570	5,950,000	9,190,800	1.5447	9.260	9.200	9.260	9.140	9.379	995,960	9.2281	0.00%
2011-03-15	0	1.550	1.490	1.560	1.490	1.610	4,465,000	7,044,050	1.5776	9.260	8.901	9.320	8.901	9.618	747,388	9.4249	-3.73%
2011-03-14	0	1.610	1.610	1.630	1.560	1.620	5,355,000	8,563,700	1.5992	9.618	9.618	9.738	9.320	9.678	896,364	9.5538	0.62%
2011-03-11	0	1.600	1.610	1.620	1.560	1.620	4,525,000	7,262,400	1.6050	9.559	9.618	9.678	9.320	9.678	757,431	9.5882	-0.62%
2011-03-10	0	1.610	1.600	1.610	1.600	1.650	4,295,000	7,031,300	1.6371	9.618	9.559	9.618	9.559	9.857	718,932	9.7802	-1.83%
2011-03-09	0	1.640	1.620	1.640	1.620	1.670	4,450,000	7,333,400	1.6480	9.798	9.678	9.798	9.678	9.977	744,877	9.8451	2.50%
2011-03-08	0	1.600	1.580	1.600	1.580	1.610	3,605,000	5,773,850	1.6016	9.559	9.439	9.559	9.439	9.618	603,434	9.5683	-1.23%
2011-03-07	0	1.620	1.610	1.620	1.600	1.630	2,660,000	4,279,750	1.6089	9.678	9.618	9.678	9.559	9.738	445,253	9.6120	0.62%
2011-03-04	0	1.610	1.610	1.630	1.610	1.640	5,290,000	8,572,350	1.6205	9.618	9.618	9.738	9.618	9.798	885,483	9.6810	0.62%
2011-03-03	0	1.600	1.570	1.610	1.570	1.620	4,405,000	7,021,450	1.5940	9.559	9.379	9.618	9.379	9.678	737,345	9.5226	1.27%
2011-03-02	0	1.580	1.560	1.580	1.560	1.610	3,940,000	6,259,900	1.5888	9.439	9.320	9.439	9.320	9.618	659,509	9.4918	-1.25%
2011-03-01	0	1.600	1.590	1.610	1.590	1.620	3,145,000	5,084,950	1.6168	9.559	9.499	9.618	9.499	9.678	526,436	9.6592	-1.23%
2011-02-28	0	1.620	1.610	1.620	1.610	1.640	2,860,000	4,658,450	1.6288	9.678	9.618	9.678	9.618	9.798	478,730	9.7308	-0.61%
2011-02-25	0	1.630	1.610	1.630	1.600	1.690	4,085,000	6,707,650	1.6420	9.738	9.618	9.738	9.559	10.10	683,781	9.8097	1.87%
2011-02-24	0	1.600	1.600	1.620	1.600	1.640	2,900,000	4,698,550	1.6202	9.559	9.559	9.678	9.559	9.798	485,426	9.6792	-1.84%
2011-02-23	0	1.630	1.600	1.630	1.600	1.630	3,820,000	6,168,500	1.6148	9.738	9.559	9.738	9.559	9.738	639,423	9.6470	1.87%
2011-02-22	0	1.600	1.590	1.620	1.590	1.650	2,955,000	4,811,400	1.6282	9.559	9.499	9.678	9.499	9.857	494,632	9.7272	-3.03%
2011-02-21	0	1.650	1.640	1.650	1.650	1.700	2,600,000	4,351,200	1.6735	9.857	9.798	9.857	9.857	10.16	435,209	9.9979	-2.94%
2011-02-18	0	1.700	1.690	1.700	1.680	1.740	2,676,500	4,587,190	1.7139	10.16	10.10	10.16	10.04	10.40	448,014	10.239	-2.30%
2011-02-17	0	1.740	1.730	1.740	1.730	1.750	2,425,000	4,216,550	1.7388	10.40	10.34	10.40	10.34	10.45	405,916	10.388	0.00%
2011-02-16	0	1.740	1.720	1.730	1.690	1.770	5,390,000	9,373,000	1.7390	10.40	10.28	10.34	10.10	10.57	902,222	10.389	3.57%
2011-02-15	0	1.680	1.670	1.690	1.670	1.700	3,860,000	6,493,800	1.6823	10.04	9.977	10.10	9.977	10.16	646,118	10.050	0.00%
2011-02-14	0	1.680	1.660	1.680	1.660	1.700	4,290,000	7,183,950	1.6746	10.04	9.917	10.04	9.917	10.16	718,095	10.004	-1.18%
2011-02-11	0	1.700	1.640	1.700	1.640	1.700	2,435,000	4,061,300	1.6679	10.16	9.798	10.16	9.798	10.16	407,590	9.9642	1.80%
2011-02-10	0	1.670	1.660	1.680	1.660	1.700	3,595,000	6,052,650	1.6836	9.977	9.917	10.04	9.917	10.16	601,760	10.058	-1.76%
2011-02-09	0	1.700	1.680	1.700	1.680	1.710	2,555,000	4,336,450	1.6972	10.16	10.04	10.16	10.04	10.22	427,677	10.140	0.00%
2011-02-08	0	1.700	1.690	1.700	1.680	1.710	2,570,000	4,367,500	1.6994	10.16	10.10	10.16	10.04	10.22	430,188	10.153	0.59%
2011-02-07	0	1.690	1.690	1.700	1.670	1.710	2,280,000	3,838,800	1.6837	10.10	10.10	10.16	9.977	10.22	381,645	10.059	1.20%
2011-02-02	0	1.670	1.660	1.680	1.670	1.690	3,320,000	5,565,100	1.6762	9.977	9.917	10.04	9.977	10.10	555,729	10.014	0.00%
2011-02-01	0	1.670	1.650	1.670	1.660	1.700	5,245,000	8,791,550	1.6762	9.977	9.857	9.977	9.917	10.16	877,951	10.014	-1.18%
2011-01-31	0	1.690	1.680	1.690	1.670	1.720	6,335,000	10,708,900	1.6904	10.10	10.04	10.10	9.977	10.28	1,060,404	10.099	-2.31%
2011-01-28	0	1.730	1.710	1.730	1.710	1.740	4,640,000	8,006,800	1.7256	10.34	10.22	10.34	10.22	10.40	776,681	10.309	0.00%
2011-01-27	0	1.730	1.720	1.740	1.720	1.760	4,840,000	8,422,950	1.7403	10.34	10.28	10.40	10.28	10.51	810,159	10.397	0.00%
2011-01-26	0	1.730	1.720	1.730	1.710	1.760	2,955,000	5,108,400	1.7287	10.34	10.28	10.34	10.22	10.51	494,632	10.328	1.17%
2011-01-25	0	1.710	1.720	1.730	1.670	1.820	4,200,000	7,239,800	1.7238	10.22	10.28	10.34	9.977	10.87	703,030	10.298	-5.00%
2011-01-24	0	1.800	1.790	1.800	1.650	1.850	8,121,000	14,530,890	1.7893	10.75	10.69	10.75	9.857	11.05	1,359,359	10.690	10.43%
2011-01-21	0	1.630	1.630	1.640	1.550	1.640	2,205,000	3,460,450	1.5694	9.738	9.738	9.798	9.260	9.798	369,091	9.3756	5.16%
2011-01-20	0	1.550	1.550	1.560	1.480	1.560	4,745,000	7,254,150	1.5288	9.260	9.260	9.320	8.842	9.320	794,257	9.1333	0.65%
2011-01-19	0	1.540	1.540	1.550	1.460	1.580	1,900,000	2,866,550	1.5087	9.200	9.200	9.260	8.722	9.439	318,038	9.0132	-3.75%
2011-01-18	0	1.600	1.590	1.600	1.450	1.670	8,245,000	12,644,300	1.5336	9.559	9.499	9.559	8.663	9.977	1,380,115	9.1618	-3.03%
2011-01-17	0	1.650	1.610	1.660	1.580	1.740	3,120,000	5,115,450	1.6396	9.857	9.618	9.917	9.439	10.40	522,251	9.7950	-5.17%
2011-01-14	0	1.740	1.730	1.750	1.690	1.790	7,295,000	12,796,700	1.7542	10.40	10.34	10.45	10.10	10.69	1,221,097	10.480	-1.69%
2011-01-13	0	1.770	1.720	1.780	1.720	1.800	4,605,000	8,112,150	1.7616	10.57	10.28	10.63	10.28	10.75	770,823	10.524	-1.12%
2011-01-12	0	1.790	1.760	1.800	1.660	1.870	7,475,000	13,295,700	1.7787	10.69	10.51	10.75	9.917	11.17	1,251,227	10.626	-4.28%
2011-01-11	0	1.870	1.820	1.850	1.780	1.950	12,880,000	24,218,350	1.8803	11.17	10.87	11.05	10.63	11.65	2,155,960	11.233	-4.10%
2011-01-10	0	1.950	1.920	1.950	1.900	1.970	10,195,000	19,715,300	1.9338	11.65	11.47	11.65	11.35	11.77	1,706,522	11.553	0.00%
2011-01-07	0	1.950	1.960	1.970	1.930	2.130	18,105,000	35,956,450	1.9860	11.65	11.71	11.77	11.53	12.72	3,030,563	11.865	2.09%
2011-01-06	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2011-01-05	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2011-01-04	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2011-01-03	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2010-12-31	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2010-12-30	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2010-12-29	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2010-12-28	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2010-12-24	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2010-12-23	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2010-12-22	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2010-12-21	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2010-12-20	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2010-12-17	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2010-12-16	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2010-12-15	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2010-12-14	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2010-12-13	1	-	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2010-12-10	0	1.910	1.900	1.910	1.790	1.910	23,890,000	44,317,300	1.8551	11.41	11.35	11.41	10.69	11.41	3,998,903	11.082	6.70%
2010-12-09	0	1.790	1.780	1.790	1.770	1.810	9,990,000	17,903,550	1.7921	10.69	10.63	10.69	10.57	10.81	1,672,208	10.707	0.00%
2010-12-08	0	1.790	1.780	1.790	1.740	1.800	10,740,000	19,057,000	1.7744	10.69	10.63	10.69	10.40	10.75	1,797,749	10.600	2.87%
2010-12-07	0	1.740	1.730	1.740	1.680	1.750	11,335,000	19,304,450	1.7031	10.40	10.34	10.40	10.04	10.45	1,897,345	10.174	2.35%
2010-12-06	0	1.700	1.680	1.690	1.670	1.750	15,255,000	26,171,450	1.7156	10.16	10.04	10.10	9.977	10.45	2,553,506	10.249	-2.30%
2010-12-03	0	1.740	1.720	1.740	1.710	1.750	13,090,000	22,587,650	1.7256	10.40	10.28	10.40	10.22	10.45	2,191,111	10.309	1.75%
2010-12-02	0	1.710	1.710	1.720	1.640	1.720	10,950,000	18,490,200	1.6886	10.22	10.22	10.28	9.798	10.28	1,832,900	10.088	3.01%
2010-12-01	0	1.660	1.650	1.660	1.620	1.670	11,345,000	18,702,000	1.6485	9.917	9.857	9.917	9.678	9.977	1,899,019	9.8482	2.47%
2010-11-30	0	1.620	1.620	1.630	1.510	1.640	19,565,000	30,614,450	1.5648	9.678	9.678	9.738	9.021	9.798	3,274,949	9.3481	3.85%
2010-11-29	0	1.560	1.550	1.560	1.460	1.560	22,510,000	33,998,250	1.5104	9.320	9.260	9.320	8.722	9.320	3,767,908	9.0231	1.30%
2010-11-26	0	1.540	1.520	1.550	1.510	1.590	11,825,000	18,340,550	1.5510	9.200	9.081	9.260	9.021	9.499	1,979,365	9.2659	0.00%
2010-11-25	0	1.540	1.530	1.540	1.350	1.570	25,255,000	36,738,700	1.4547	9.200	9.140	9.200	8.065	9.379	4,227,388	8.6906	0.00%
2010-11-24	0	1.540	1.540	1.550	1.430	1.620	21,965,000	33,886,200	1.5427	9.200	9.200	9.260	8.543	9.678	3,676,681	9.2165	6.94%
2010-11-23	0	1.440	1.430	1.450	1.370	1.470	11,520,000	16,458,650	1.4287	8.603	8.543	8.663	8.185	8.782	1,928,312	8.5353	5.11%
2010-11-22	0	1.370	1.370	1.380	1.330	1.380	7,750,000	10,562,650	1.3629	8.185	8.185	8.244	7.946	8.244	1,297,258	8.1423	3.79%
2010-11-19	0	1.320	1.310	1.320	1.290	1.330	8,610,000	11,292,550	1.3116	7.886	7.826	7.886	7.707	7.946	1,441,212	7.8355	2.33%
2010-11-18	0	1.290	1.290	1.300	1.230	1.300	9,956,500	12,649,850	1.2705	7.707	7.707	7.766	7.348	7.766	1,666,600	7.5902	5.74%
2010-11-17	0	1.220	1.200	1.230	1.210	1.270	8,920,000	11,091,640	1.2435	7.288	7.169	7.348	7.229	7.587	1,493,102	7.4286	0.83%
2010-11-16	0	1.210	1.210	1.230	1.170	1.290	14,075,000	17,399,600	1.2362	7.229	7.229	7.348	6.990	7.707	2,355,988	7.3853	0.00%
2010-11-15	0	1.210	1.200	1.220	1.130	1.220	12,690,000	14,892,850	1.1736	7.229	7.169	7.288	6.751	7.288	2,124,156	7.0112	7.08%
2010-11-12	0	1.130	1.120	1.130	1.050	1.140	10,865,000	11,885,500	1.0939	6.751	6.691	6.751	6.273	6.811	1,818,672	6.5353	8.65%
2010-11-11	0	1.040	1.030	1.040	1.000	1.040	2,750,000	2,818,750	1.0250	6.213	6.153	6.213	5.974	6.213	460,317	6.1235	4.00%
2010-11-10	0	1.000	0.990	1.000	0.980	1.000	2,710,000	2,683,550	0.9902	5.974	5.914	5.974	5.855	5.974	453,622	5.9158	0.00%
2010-11-09	0	1.000	1.000	1.010	0.980	1.010	2,549,000	2,532,830	0.9937	5.974	5.974	6.034	5.855	6.034	426,672	5.9362	-0.99%
2010-11-08	0	1.010	1.000	1.010	0.910	1.030	8,035,000	7,846,150	0.9765	6.034	5.974	6.034	5.436	6.153	1,344,964	5.8337	7.45%
2010-11-05	0	0.940	0.930	0.940	0.930	0.970	1,162,000	1,102,500	0.9488	5.616	5.556	5.616	5.556	5.795	194,505	5.6682	-1.05%
2010-11-04	0	0.950	0.940	0.950	0.950	0.970	1,815,000	1,742,200	0.9599	5.675	5.616	5.675	5.675	5.795	303,810	5.7345	-2.06%
2010-11-03	0	0.970	0.960	0.970	0.950	0.980	2,737,000	2,645,020	0.9664	5.795	5.735	5.795	5.675	5.855	458,141	5.7734	0.00%
2010-11-02	0	0.970	0.950	0.970	0.950	0.980	2,835,000	2,754,550	0.9716	5.795	5.675	5.795	5.675	5.855	474,545	5.8046	0.00%
2010-11-01	0	0.970	0.960	0.970	0.940	0.980	5,305,000	5,145,200	0.9699	5.795	5.735	5.795	5.616	5.855	887,994	5.7942	4.30%
2010-10-29	0	0.930	0.920	0.930	0.920	0.970	2,885,000	2,735,700	0.9482	5.556	5.496	5.556	5.496	5.795	482,915	5.6650	-4.12%
2010-10-28	0	0.970	0.970	0.980	0.940	0.980	6,040,000	5,794,950	0.9594	5.795	5.795	5.855	5.616	5.855	1,011,025	5.7318	4.30%
2010-10-27	0	0.930	0.920	0.930	0.870	0.940	5,550,000	5,112,350	0.9211	5.556	5.496	5.556	5.198	5.616	929,004	5.5030	8.14%
2010-10-26	0	0.860	0.860	0.880	0.850	0.890	1,700,000	1,474,250	0.8672	5.138	5.138	5.257	5.078	5.317	284,560	5.1808	-3.37%
2010-10-25	0	0.890	0.880	0.890	0.880	0.890	545,000	484,550	0.8891	5.317	5.257	5.317	5.257	5.317	91,227	5.3115	0.00%
2010-10-22	0	0.890	0.870	0.890	0.880	0.890	1,250,000	1,107,350	0.8859	5.317	5.198	5.317	5.257	5.317	209,235	5.2924	0.00%
2010-10-21	0	0.890	0.880	0.900	0.880	0.900	585,000	521,400	0.8913	5.317	5.257	5.377	5.257	5.377	97,922	5.3246	0.00%
2010-10-20	0	0.890	0.880	0.900	0.870	0.900	680,000	602,700	0.8863	5.317	5.257	5.377	5.198	5.377	113,824	5.2950	-2.20%
2010-10-19	0	0.910	0.900	0.910	0.900	0.930	1,200,000	1,098,300	0.9153	5.436	5.377	5.436	5.377	5.556	200,866	5.4678	1.11%
2010-10-18	0	0.900	0.890	0.900	0.900	0.920	805,000	729,300	0.9060	5.377	5.317	5.377	5.377	5.496	134,747	5.4123	-1.10%
2010-10-15	0	0.910	0.890	0.910	0.860	0.910	1,140,000	1,006,150	0.8826	5.436	5.317	5.436	5.138	5.436	190,823	5.2727	3.41%
2010-10-14	0	0.880	0.880	0.890	0.880	0.930	2,430,000	2,193,850	0.9028	5.257	5.257	5.317	5.257	5.556	406,753	5.3936	-3.30%
2010-10-13	0	0.910	0.910	0.920	0.800	0.920	7,170,000	6,041,100	0.8426	5.436	5.436	5.496	4.779	5.496	1,200,173	5.0335	13.75%
2010-10-12	0	0.800	0.790	0.800	0.760	0.800	2,625,000	2,052,100	0.7818	4.779	4.720	4.779	4.540	4.779	439,394	4.6703	3.90%
2010-10-11	0	0.770	0.760	0.770	0.730	0.780	6,140,000	4,706,950	0.7666	4.600	4.540	4.600	4.361	4.660	1,027,763	4.5798	2.67%
2010-10-08	0	0.750	0.740	0.750	0.720	0.780	2,750,000	2,029,750	0.7381	4.481	4.421	4.481	4.301	4.660	460,317	4.4095	-2.60%
2010-10-07	0	0.770	0.760	0.770	0.760	0.780	360,000	277,000	0.7694	4.600	4.540	4.600	4.540	4.660	60,260	4.5968	-1.28%
2010-10-06	0	0.780	0.770	0.780	0.760	0.800	930,000	731,000	0.7860	4.660	4.600	4.660	4.540	4.779	155,671	4.6958	0.00%
2010-10-05	0	0.780	0.770	0.780	0.770	0.800	425,000	331,550	0.7801	4.660	4.600	4.660	4.600	4.779	71,140	4.6605	-1.27%
2010-10-04	0	0.790	0.790	0.800	0.780	0.790	1,475,000	1,163,800	0.7890	4.720	4.720	4.779	4.660	4.720	246,898	4.7137	1.28%
2010-09-30	0	0.780	0.780	0.790	0.780	0.800	920,000	729,500	0.7929	4.660	4.660	4.720	4.660	4.779	153,997	4.7371	-1.27%
2010-09-29	0	0.790	0.770	0.800	0.780	0.800	965,000	762,800	0.7905	4.720	4.600	4.779	4.660	4.779	161,530	4.7224	0.00%
2010-09-28	0	0.790	0.790	0.800	0.790	0.820	930,000	751,950	0.8085	4.720	4.720	4.779	4.720	4.899	155,671	4.8304	-2.47%
2010-09-27	0	0.810	0.810	0.820	0.800	0.830	1,725,000	1,406,100	0.8151	4.839	4.839	4.899	4.779	4.959	288,745	4.8697	0.00%
2010-09-24	0	0.810	0.810	0.820	0.800	0.820	1,845,000	1,497,250	0.8115	4.839	4.839	4.899	4.779	4.899	308,831	4.8481	-2.41%
2010-09-22	0	0.830	0.820	0.830	0.780	0.840	5,445,000	4,405,750	0.8091	4.959	4.899	4.959	4.660	5.018	911,429	4.8339	5.06%
2010-09-21	0	0.790	0.790	0.800	0.750	0.790	1,825,000	1,410,300	0.7728	4.720	4.720	4.779	4.481	4.720	305,483	4.6166	5.33%
2010-09-20	0	0.750	0.750	0.760	0.710	0.750	5,615,000	4,069,250	0.7247	4.481	4.481	4.540	4.242	4.481	939,885	4.3295	7.14%
2010-09-17	0	0.700	0.690	0.700	0.690	0.730	2,375,000	1,690,200	0.7117	4.182	4.122	4.182	4.122	4.361	397,547	4.2516	-5.41%
2010-09-16	0	0.740	0.730	0.760	0.740	0.770	1,270,000	955,750	0.7526	4.421	4.361	4.540	4.421	4.600	212,583	4.4959	0.00%
2010-09-15	0	0.740	0.740	0.750	0.720	0.810	4,045,000	3,049,300	0.7538	4.421	4.421	4.481	4.301	4.839	677,085	4.5036	-6.33%
2010-09-14	0	0.790	0.770	0.790	0.770	0.850	5,805,000	4,730,500	0.8149	4.720	4.600	4.720	4.600	5.078	971,688	4.8683	0.00%
2010-09-13	0	0.790	0.780	0.800	0.770	0.800	1,865,000	1,474,950	0.7909	4.720	4.660	4.779	4.600	4.779	312,179	4.7247	5.33%
2010-09-10	0	0.750	0.740	0.750	0.700	0.770	435,000	327,700	0.7533	4.481	4.421	4.481	4.182	4.600	72,814	4.5005	2.74%
2010-09-09	0	0.730	0.720	0.740	0.710	0.740	1,230,000	901,700	0.7331	4.361	4.301	4.421	4.242	4.421	205,887	4.3796	0.00%
2010-09-08	0	0.730	0.730	0.740	0.720	0.740	485,000	353,800	0.7295	4.361	4.361	4.421	4.301	4.421	81,183	4.3580	-1.35%
2010-09-07	0	0.740	0.730	0.740	0.720	0.740	975,000	710,200	0.7284	4.421	4.361	4.421	4.301	4.421	163,203	4.3516	0.00%
2010-09-06	0	0.740	0.730	0.740	0.690	0.770	3,885,000	2,832,900	0.7292	4.421	4.361	4.421	4.122	4.600	650,303	4.3563	5.71%
2010-09-03	0	0.700	0.700	0.720	0.650	0.740	18,440,000	12,231,350	0.6633	4.182	4.182	4.301	3.883	4.421	3,086,638	3.9627	7.69%
2010-09-02	0	0.650	0.640	0.680	0.630	0.670	945,000	616,450	0.6523	3.883	3.823	4.062	3.764	4.003	158,182	3.8971	0.00%
2010-09-01	0	0.650	0.650	0.660	0.640	0.650	1,475,000	944,400	0.6403	3.883	3.883	3.943	3.823	3.883	246,898	3.8251	1.56%
2010-08-31	0	0.640	0.640	0.650	0.620	0.650	1,865,000	1,183,600	0.6346	3.823	3.823	3.883	3.704	3.883	312,179	3.7914	0.00%
2010-08-30	0	0.640	0.620	0.640	0.600	0.640	2,945,000	1,865,000	0.6333	3.823	3.704	3.823	3.584	3.823	492,958	3.7833	-1.54%
2010-08-27	0	0.650	0.640	0.650	0.640	0.670	2,205,000	1,449,250	0.6573	3.883	3.823	3.883	3.823	4.003	369,091	3.9265	-2.99%
2010-08-26	0	0.670	0.660	0.670	0.650	0.670	2,210,000	1,459,650	0.6605	4.003	3.943	4.003	3.883	4.003	369,928	3.9458	1.52%
2010-08-25	0	0.660	0.650	0.670	0.610	0.690	4,075,000	2,617,700	0.6424	3.943	3.883	4.003	3.644	4.122	682,107	3.8377	-1.49%
2010-08-24	0	0.670	0.670	0.680	0.660	0.680	1,120,000	749,350	0.6691	4.003	4.003	4.062	3.943	4.062	187,475	3.9971	0.00%
2010-08-23	0	0.670	0.660	0.670	0.660	0.690	550,000	369,100	0.6711	4.003	3.943	4.003	3.943	4.122	92,063	4.0092	-1.47%
2010-08-20	0	0.680	0.680	0.690	0.660	0.680	745,000	497,000	0.6671	4.062	4.062	4.122	3.943	4.062	124,704	3.9854	0.00%
2010-08-19	0	0.680	0.670	0.680	0.650	0.690	935,000	627,750	0.6714	4.062	4.003	4.062	3.883	4.122	156,508	4.0110	3.03%
2010-08-18	0	0.660	0.660	0.670	0.650	0.660	525,000	344,450	0.6561	3.943	3.943	4.003	3.883	3.943	87,879	3.9196	1.54%
2010-08-17	0	0.650	0.650	0.660	0.640	0.650	1,200,000	777,650	0.6480	3.883	3.883	3.943	3.823	3.883	200,866	3.8715	0.00%
2010-08-16	0	0.650	0.630	0.650	0.620	0.650	1,330,000	849,550	0.6388	3.883	3.764	3.883	3.704	3.883	222,626	3.8160	0.00%
2010-08-13	0	0.650	0.640	0.650	0.610	0.670	2,155,000	1,384,700	0.6426	3.883	3.823	3.883	3.644	4.003	360,722	3.8387	8.33%
2010-08-12	0	0.600	0.600	0.620	0.600	0.630	1,395,000	849,800	0.6092	3.584	3.584	3.704	3.584	3.764	233,506	3.6393	-4.76%
2010-08-11	0	0.630	0.610	0.630	0.620	0.650	950,000	606,050	0.6379	3.764	3.644	3.764	3.704	3.883	159,019	3.8112	-5.97%
2010-08-10	0	0.670	0.660	0.670	0.650	0.700	845,000	561,750	0.6648	4.003	3.943	4.003	3.883	4.182	141,443	3.9716	-5.63%
2010-08-09	0	0.710	0.700	0.710	0.700	0.720	1,020,000	719,450	0.7053	4.242	4.182	4.242	4.182	4.301	170,736	4.2138	-4.05%
2010-08-06	0	0.740	0.720	0.740	0.720	0.740	458,500	332,490	0.7252	4.421	4.301	4.421	4.301	4.421	76,747	4.3323	-1.33%
2010-08-05	0	0.750	0.730	0.750	0.710	0.760	1,545,000	1,121,400	0.7258	4.481	4.361	4.481	4.242	4.540	258,615	4.3362	5.63%
2010-08-04	0	0.710	0.700	0.740	0.710	0.730	360,000	258,500	0.7181	4.242	4.182	4.421	4.242	4.361	60,260	4.2898	-1.39%
2010-08-03	0	0.720	0.710	0.730	0.720	0.740	1,885,000	1,374,750	0.7293	4.301	4.242	4.361	4.301	4.421	315,527	4.3570	-1.37%
2010-08-02	0	0.730	0.730	0.740	0.730	0.750	2,230,000	1,648,050	0.7390	4.361	4.361	4.421	4.361	4.481	373,276	4.4151	-2.67%
2010-07-30	0	0.750	0.730	0.750	0.720	0.760	2,170,000	1,604,800	0.7395	4.481	4.361	4.481	4.301	4.540	363,232	4.4181	-1.32%
2010-07-29	0	0.760	0.750	0.780	0.720	0.760	2,820,000	2,095,850	0.7432	4.540	4.481	4.660	4.301	4.540	472,035	4.4400	1.33%
2010-07-28	0	0.750	0.720	0.750	0.700	0.750	2,580,000	1,861,100	0.7214	4.481	4.301	4.481	4.182	4.481	431,861	4.3095	5.63%
2010-07-27	0	0.710	0.700	0.710	0.690	0.720	1,655,000	1,169,600	0.7067	4.242	4.182	4.242	4.122	4.301	277,027	4.2220	0.00%
2010-07-26	0	0.710	0.690	0.710	0.690	0.710	1,513,000	1,065,080	0.7040	4.242	4.122	4.242	4.122	4.242	253,258	4.2055	1.43%
2010-07-23	0	0.700	0.690	0.720	0.700	0.720	2,380,000	1,688,400	0.7094	4.182	4.122	4.301	4.182	4.301	398,384	4.2381	-1.41%
2010-07-22	0	0.710	0.710	0.720	0.710	0.740	1,385,000	1,009,100	0.7286	4.242	4.242	4.301	4.242	4.421	231,833	4.3527	-2.74%
2010-07-21	0	0.730	0.710	0.730	0.700	0.730	3,090,000	2,196,650	0.7109	4.361	4.242	4.361	4.182	4.361	517,229	4.2470	2.82%
2010-07-20	0	0.710	0.680	0.710	0.680	0.710	2,330,000	1,629,600	0.6994	4.242	4.062	4.242	4.062	4.242	390,014	4.1783	0.00%
2010-07-19	0	0.710	0.680	0.710	0.660	0.730	1,810,000	1,286,150	0.7106	4.242	4.062	4.242	3.943	4.361	302,973	4.2451	0.00%
2010-07-16	0	0.710	0.710	0.740	0.700	0.730	3,085,000	2,214,600	0.7179	4.242	4.242	4.421	4.182	4.361	516,392	4.2886	-1.39%
2010-07-15	0	0.720	0.720	0.730	0.710	0.750	3,100,000	2,256,800	0.7280	4.301	4.301	4.361	4.242	4.481	518,903	4.3492	-2.70%
2010-07-14	0	0.740	0.740	0.750	0.720	0.770	2,980,000	2,216,850	0.7439	4.421	4.421	4.481	4.301	4.600	498,817	4.4442	2.78%
2010-07-13	0	0.720	0.720	0.730	0.720	0.720	1,075,000	774,000	0.7200	4.301	4.301	4.361	4.301	4.301	179,942	4.3014	0.00%
2010-07-12	0	0.720	0.720	0.730	0.720	0.730	2,860,000	2,076,250	0.7260	4.301	4.301	4.361	4.301	4.361	478,730	4.3370	0.00%
2010-07-09	0	0.720	0.720	0.740	0.720	0.750	2,480,000	1,818,850	0.7334	4.301	4.301	4.421	4.301	4.481	415,123	4.3815	-1.37%
2010-07-08	0	0.730	0.730	0.740	0.730	0.740	2,320,000	1,706,300	0.7355	4.361	4.361	4.421	4.361	4.421	388,341	4.3938	0.00%
2010-07-07	0	0.730	0.720	0.740	0.730	0.750	3,715,000	2,722,750	0.7329	4.361	4.301	4.421	4.361	4.481	621,847	4.3785	0.00%
2010-07-06	0	0.730	0.730	0.750	0.720	0.750	2,620,000	1,932,050	0.7374	4.361	4.361	4.481	4.301	4.481	438,557	4.4055	-1.35%
2010-07-05	0	0.740	0.730	0.740	0.730	0.750	2,895,000	2,167,350	0.7487	4.421	4.361	4.421	4.361	4.481	484,589	4.4726	-1.33%
2010-07-02	0	0.750	0.750	0.760	0.740	0.760	4,020,000	3,019,700	0.7512	4.481	4.481	4.540	4.421	4.540	672,900	4.4876	0.00%
2010-06-30	0	0.750	0.750	0.760	0.730	0.770	3,235,000	2,395,050	0.7404	4.481	4.481	4.540	4.361	4.600	541,501	4.4230	1.35%
2010-06-29	0	0.740	0.710	0.740	0.720	0.760	3,965,000	2,939,600	0.7414	4.421	4.242	4.421	4.301	4.540	663,694	4.4291	0.00%
2010-06-28	0	0.740	0.740	0.750	0.700	0.780	2,885,000	2,191,200	0.7595	4.421	4.421	4.481	4.182	4.660	482,915	4.5374	0.00%
2010-06-25	0	0.740	0.720	0.740	0.720	0.770	2,525,000	1,858,300	0.7360	4.421	4.301	4.421	4.301	4.600	422,655	4.3967	-3.90%
2010-06-24	0	0.770	0.760	0.770	0.770	0.790	2,830,000	2,213,400	0.7821	4.600	4.540	4.600	4.600	4.720	473,709	4.6725	-1.28%
2010-06-23	0	0.780	0.780	0.800	0.780	0.810	3,265,000	2,608,550	0.7989	4.660	4.660	4.779	4.660	4.839	546,522	4.7730	-4.88%
2010-06-22	0	0.820	0.810	0.820	0.780	0.830	2,565,000	2,074,650	0.8088	4.899	4.839	4.899	4.660	4.959	429,351	4.8321	2.50%
2010-06-21	0	0.800	0.790	0.800	0.790	0.800	1,655,000	1,312,300	0.7929	4.779	4.720	4.779	4.720	4.779	277,027	4.7371	0.00%
2010-06-18	0	0.800	0.790	0.800	0.790	0.810	1,570,000	1,256,300	0.8002	4.779	4.720	4.779	4.720	4.839	262,799	4.7805	-1.23%
2010-06-17	0	0.810	0.800	0.810	0.780	0.810	2,260,000	1,814,350	0.8028	4.839	4.779	4.839	4.660	4.839	378,297	4.7961	1.25%
2010-06-15	0	0.800	0.790	0.800	0.790	0.800	5,625,000	4,494,100	0.7990	4.779	4.720	4.779	4.720	4.779	941,558	4.7730	-1.23%
2010-06-14	0	0.810	0.800	0.810	0.790	0.850	5,670,000	4,548,150	0.8021	4.839	4.779	4.839	4.720	5.078	949,091	4.7921	1.25%
2010-06-11	0	0.800	0.780	0.800	0.780	0.810	3,255,000	2,597,900	0.7981	4.779	4.660	4.779	4.660	4.839	544,848	4.7681	0.00%
2010-06-10	0	0.800	0.780	0.800	0.780	0.800	2,410,000	1,908,850	0.7921	4.779	4.660	4.779	4.660	4.779	403,405	4.7318	0.00%
2010-06-09	0	0.800	0.780	0.800	0.780	0.820	2,560,000	2,037,750	0.7960	4.779	4.660	4.779	4.660	4.899	428,514	4.7554	-2.44%
2010-06-08	0	0.820	0.810	0.820	0.760	0.820	2,935,000	2,309,000	0.7867	4.899	4.839	4.899	4.540	4.899	491,284	4.6999	3.80%
2010-06-07	0	0.790	0.780	0.790	0.750	0.790	3,820,000	2,902,300	0.7598	4.720	4.660	4.720	4.481	4.720	639,423	4.5389	1.28%
2010-06-04	0	0.780	0.750	0.760	0.750	0.790	2,420,000	1,850,350	0.7646	4.660	4.481	4.540	4.481	4.720	405,079	4.5679	1.30%
2010-06-03	0	0.770	0.650	0.700	0.700	0.870	8,740,000	7,052,500	0.8069	4.600	3.883	4.182	4.182	5.198	1,462,973	4.8207	-10.47%
2010-06-02	0	0.860	0.840	0.870	0.830	0.870	1,595,000	1,363,250	0.8547	5.138	5.018	5.198	4.959	5.198	266,984	5.1061	0.00%
2010-06-01	0	0.860	0.850	0.860	0.850	0.870	2,210,000	1,901,000	0.8602	5.138	5.078	5.138	5.078	5.198	369,928	5.1388	0.00%
2010-05-31	0	0.860	0.850	0.860	0.790	0.880	2,545,000	2,123,550	0.8344	5.138	5.078	5.138	4.720	5.257	426,003	4.9848	4.88%
2010-05-28	0	0.820	0.800	0.820	0.740	0.820	3,125,000	2,414,600	0.7727	4.899	4.779	4.899	4.421	4.899	523,088	4.6160	7.89%
2010-05-27	0	0.760	0.730	0.760	0.670	0.760	3,945,000	2,825,900	0.7163	4.540	4.361	4.540	4.003	4.540	660,346	4.2794	-1.30%
2010-05-26	0	0.770	0.750	0.790	0.600	0.870	5,635,000	4,198,850	0.7451	4.600	4.481	4.720	3.584	5.198	943,232	4.4516	-11.49%
2010-05-25	0	0.870	0.860	0.870	0.850	0.890	3,285,000	2,824,050	0.8597	5.198	5.138	5.198	5.078	5.317	549,870	5.1358	-2.25%
2010-05-24	0	0.890	0.870	0.900	0.860	0.890	3,720,000	3,246,200	0.8726	5.317	5.198	5.377	5.138	5.317	622,684	5.2132	1.14%
2010-05-20	0	0.880	0.860	0.880	0.830	0.920	4,695,000	4,053,750	0.8634	5.257	5.138	5.257	4.959	5.496	785,887	5.1582	1.15%
2010-05-19	0	0.870	0.850	0.870	0.850	0.890	4,845,000	4,215,100	0.8700	5.198	5.078	5.198	5.078	5.317	810,996	5.1974	-2.25%
2010-05-18	0	0.890	0.890	0.900	0.890	0.930	2,210,000	2,009,250	0.9092	5.317	5.317	5.377	5.317	5.556	369,928	5.4315	0.00%
2010-05-17	0	0.890	0.880	0.900	0.880	0.940	4,305,000	3,901,900	0.9064	5.317	5.257	5.377	5.257	5.616	720,606	5.4147	-6.32%
2010-05-14	0	0.950	0.940	0.960	0.920	0.950	5,410,000	5,102,750	0.9432	5.675	5.616	5.735	5.496	5.675	905,570	5.6348	0.00%
2010-05-13	0	0.950	0.930	0.940	0.940	0.960	4,325,000	4,102,250	0.9485	5.675	5.556	5.616	5.616	5.735	723,954	5.6665	0.00%
2010-05-12	0	0.950	0.940	0.950	0.930	0.970	3,620,000	3,455,700	0.9546	5.675	5.616	5.675	5.556	5.795	605,945	5.7030	-1.04%
2010-05-11	0	0.960	0.950	0.970	0.950	0.980	2,335,000	2,269,050	0.9718	5.735	5.675	5.795	5.675	5.855	390,851	5.8054	-3.03%
2010-05-10	0	0.990	0.980	0.990	0.950	0.990	3,110,000	3,023,400	0.9722	5.914	5.855	5.914	5.675	5.914	520,577	5.8078	1.02%
2010-05-07	0	0.980	0.960	0.980	0.940	0.990	3,495,000	3,383,300	0.9680	5.855	5.735	5.855	5.616	5.914	585,022	5.7832	-2.00%
2010-05-06	0	1.000	0.990	1.000	0.940	1.060	3,680,000	3,631,150	0.9867	5.974	5.914	5.974	5.616	6.333	615,988	5.8948	4.17%
2010-05-05	0	0.960	0.950	0.960	0.940	0.980	2,415,000	2,303,900	0.9540	5.735	5.675	5.735	5.616	5.855	404,242	5.6993	1.05%
2010-05-04	0	0.950	0.950	0.970	0.930	0.970	4,535,000	4,338,600	0.9567	5.675	5.675	5.795	5.556	5.795	759,105	5.7154	-3.06%
2010-05-03	0	0.980	0.970	0.980	0.900	1.020	5,950,000	5,792,200	0.9735	5.855	5.795	5.855	5.377	6.094	995,960	5.8157	1.03%
2010-04-30	0	0.970	0.960	0.970	0.930	1.000	3,865,000	3,739,700	0.9676	5.795	5.735	5.795	5.556	5.974	646,955	5.7805	-2.02%
2010-04-29	0	0.990	0.980	1.000	0.970	1.030	5,105,000	5,100,950	0.9992	5.914	5.855	5.974	5.795	6.153	854,517	5.9694	-4.81%
2010-04-28	0	1.040	1.020	1.040	1.020	1.050	6,440,000	6,682,800	1.0377	6.213	6.094	6.213	6.094	6.273	1,077,980	6.1994	-0.95%
2010-04-27	0	1.050	1.040	1.050	1.020	1.050	4,970,000	5,140,650	1.0343	6.273	6.213	6.273	6.094	6.273	831,919	6.1793	0.96%
2010-04-26	0	1.040	1.040	1.050	1.020	1.040	4,120,000	4,258,000	1.0335	6.213	6.213	6.273	6.094	6.213	689,639	6.1742	0.00%
2010-04-23	0	1.040	1.030	1.040	1.020	1.060	3,690,000	3,835,900	1.0395	6.213	6.153	6.213	6.094	6.333	617,662	6.2104	-0.95%
2010-04-22	0	1.050	1.030	1.060	1.020	1.080	4,555,000	4,748,050	1.0424	6.273	6.153	6.333	6.094	6.452	762,453	6.2273	0.96%
2010-04-21	0	1.040	1.030	1.050	1.020	1.060	2,920,000	3,013,050	1.0319	6.213	6.153	6.273	6.094	6.333	488,773	6.1645	-0.95%
2010-04-20	0	1.050	1.040	1.050	1.020	1.050	1,045,000	1,082,200	1.0356	6.273	6.213	6.273	6.094	6.273	174,921	6.1868	2.94%
2010-04-19	0	1.020	1.000	1.020	0.980	1.020	2,515,000	2,525,450	1.0042	6.094	5.974	6.094	5.855	6.094	420,981	5.9990	0.00%
2010-04-16	0	1.020	1.030	1.050	0.970	1.030	2,385,000	2,403,400	1.0077	6.094	6.153	6.273	5.795	6.153	399,221	6.0202	-2.86%
2010-04-15	0	1.050	1.050	1.060	1.030	1.060	1,400,000	1,469,350	1.0495	6.273	6.273	6.333	6.153	6.333	234,343	6.2701	-0.94%
2010-04-14	0	1.060	1.040	1.060	1.030	1.060	2,055,000	2,138,400	1.0406	6.333	6.213	6.333	6.153	6.333	343,983	6.2166	0.00%
2010-04-13	0	1.060	1.040	1.060	1.020	1.090	6,195,000	6,476,350	1.0454	6.333	6.213	6.333	6.094	6.512	1,036,970	6.2455	1.92%
2010-04-12	0	1.040	1.040	1.050	1.030	1.230	43,343,000	48,686,990	1.1233	6.213	6.213	6.273	6.153	7.348	7,255,105	6.7107	0.97%
2010-04-09	0	1.030	1.020	1.030	0.910	1.040	10,060,000	9,998,650	0.9939	6.153	6.094	6.153	5.436	6.213	1,683,925	5.9377	10.75%
2010-04-08	0	0.930	0.910	0.930	0.900	0.930	3,585,000	3,291,100	0.9180	5.556	5.436	5.556	5.377	5.556	600,087	5.4844	-1.06%
2010-04-07	0	0.940	0.920	0.940	0.920	0.940	4,875,000	4,564,350	0.9363	5.616	5.496	5.616	5.496	5.616	816,017	5.5934	0.00%
2010-04-01	0	0.940	0.940	0.950	0.930	0.960	3,995,000	3,787,150	0.9480	5.616	5.616	5.675	5.556	5.735	668,716	5.6633	-2.08%
2010-03-31	0	0.960	0.940	0.960	0.950	0.960	4,340,000	4,125,700	0.9506	5.735	5.616	5.735	5.675	5.735	726,465	5.6791	1.05%
2010-03-30	0	0.950	0.950	0.960	0.950	1.000	4,195,000	4,031,950	0.9611	5.675	5.675	5.735	5.675	5.974	702,193	5.7419	-1.04%
2010-03-29	0	0.960	0.950	0.960	0.950	0.990	4,385,000	4,244,750	0.9680	5.735	5.675	5.735	5.675	5.914	733,997	5.7831	-1.03%
2010-03-26	0	0.970	0.960	0.980	0.930	0.980	4,905,000	4,686,700	0.9555	5.795	5.735	5.855	5.556	5.855	821,039	5.7083	5.43%
2010-03-25	0	0.920	0.920	0.940	0.920	0.960	2,385,000	2,256,300	0.9460	5.496	5.496	5.616	5.496	5.735	399,221	5.6518	-3.16%
2010-03-24	0	0.950	0.950	0.960	0.940	0.970	4,725,000	4,526,500	0.9580	5.675	5.675	5.735	5.616	5.795	790,909	5.7232	0.00%
2010-03-23	0	0.950	0.940	0.960	0.950	0.990	6,845,000	6,611,000	0.9658	5.675	5.616	5.735	5.675	5.914	1,145,772	5.7699	2.15%
2010-03-22	0	0.930	0.930	0.940	0.930	1.000	5,750,000	5,540,800	0.9636	5.556	5.556	5.616	5.556	5.974	962,482	5.7568	0.00%
2010-03-19	0	0.930	0.920	0.960	0.930	0.980	2,275,000	2,176,050	0.9565	5.556	5.496	5.735	5.556	5.855	380,808	5.7143	1.09%
2010-03-18	0	0.920	0.910	0.920	0.910	0.940	3,710,000	3,415,300	0.9206	5.496	5.436	5.496	5.436	5.616	621,010	5.4996	-2.13%
2010-03-17	0	0.940	0.930	0.950	0.890	0.960	5,257,000	4,863,900	0.9252	5.616	5.556	5.675	5.317	5.735	879,960	5.5274	-2.08%
2010-03-16	0	0.960	0.930	0.960	0.920	0.990	86,190,000	82,757,750	0.9602	5.735	5.556	5.735	5.496	5.914	14,427,186	5.7362	-1.03%
2010-03-15	0	0.970	0.960	0.970	0.970	1.100	15,835,000	15,985,050	1.0095	5.795	5.735	5.795	5.795	6.572	2,650,592	6.0307	-14.16%
2010-03-12	0	1.130	1.120	1.130	1.120	1.140	7,280,000	8,226,850	1.1301	6.751	6.691	6.751	6.691	6.811	1,218,586	6.7511	0.00%
2010-03-11	0	1.130	1.120	1.130	1.060	1.160	10,315,000	11,543,150	1.1191	6.751	6.691	6.751	6.333	6.930	1,726,609	6.6854	5.61%
2010-03-10	0	1.070	1.040	1.070	1.020	1.070	8,820,000	9,194,100	1.0424	6.392	6.213	6.392	6.094	6.392	1,476,364	6.2275	0.94%
2010-03-09	0	1.060	1.050	1.060	1.040	1.080	9,085,000	9,626,350	1.0596	6.333	6.273	6.333	6.213	6.452	1,520,722	6.3301	-1.85%
2010-03-08	0	1.080	1.070	1.080	1.070	1.100	9,535,000	10,284,300	1.0786	6.452	6.392	6.452	6.392	6.572	1,596,046	6.4436	0.00%
2010-03-05	0	1.080	1.070	1.080	1.040	1.140	8,655,000	9,285,850	1.0729	6.452	6.392	6.452	6.213	6.811	1,448,745	6.4096	3.85%
2010-03-04	0	1.040	1.020	1.040	1.020	1.040	7,965,000	8,204,150	1.0300	6.213	6.094	6.213	6.094	6.213	1,333,247	6.1535	0.97%
2010-03-03	0	1.030	1.020	1.030	1.010	1.040	8,550,000	8,760,950	1.0247	6.153	6.094	6.153	6.034	6.213	1,431,169	6.1215	0.98%
2010-03-02	0	1.020	1.010	1.020	0.960	1.050	9,315,000	9,296,050	0.9980	6.094	6.034	6.094	5.735	6.273	1,559,221	5.9620	2.00%
2010-03-01	0	1.000	0.990	1.000	0.950	1.000	7,695,000	7,485,500	0.9728	5.974	5.914	5.974	5.675	5.974	1,288,052	5.8115	6.38%
2010-02-26	0	0.940	0.920	0.940	0.920	0.950	4,430,000	4,141,050	0.9348	5.616	5.496	5.616	5.496	5.675	741,530	5.5845	0.00%
2010-02-25	0	0.940	0.940	0.950	0.920	0.970	4,630,000	4,407,000	0.9518	5.616	5.616	5.675	5.496	5.795	775,007	5.6864	-1.05%
2010-02-24	0	0.950	0.930	0.950	0.920	0.950	5,325,000	4,968,600	0.9331	5.675	5.556	5.675	5.496	5.675	891,342	5.5743	0.00%
2010-02-23	0	0.950	0.920	0.950	0.920	0.950	5,245,000	4,879,600	0.9303	5.675	5.496	5.675	5.496	5.675	877,951	5.5579	1.06%
2010-02-22	0	0.940	0.930	0.940	0.880	0.940	4,865,000	4,425,450	0.9097	5.616	5.556	5.616	5.257	5.616	814,343	5.4344	3.30%
2010-02-19	0	0.910	0.890	0.910	0.900	0.920	3,755,000	3,420,200	0.9108	5.436	5.317	5.436	5.377	5.496	628,543	5.4415	-2.15%
2010-02-18	0	0.930	0.920	0.930	0.930	0.940	2,845,000	2,654,150	0.9329	5.556	5.496	5.556	5.556	5.616	476,219	5.5734	-2.11%
2010-02-17	0	0.950	0.940	0.950	0.930	0.950	3,305,000	3,109,150	0.9407	5.675	5.616	5.675	5.556	5.675	553,218	5.6201	1.06%
2010-02-12	0	0.940	0.920	0.940	0.910	0.940	3,110,000	2,886,700	0.9282	5.616	5.496	5.616	5.436	5.616	520,577	5.5452	1.08%
2010-02-11	0	0.930	0.910	0.930	0.880	0.930	4,010,000	3,664,850	0.9139	5.556	5.436	5.556	5.257	5.556	671,227	5.4599	3.33%
2010-02-10	0	0.900	0.900	0.910	0.890	0.910	2,505,000	2,247,000	0.8970	5.377	5.377	5.436	5.317	5.436	419,307	5.3588	1.12%
2010-02-09	0	0.890	0.890	0.900	0.850	0.900	3,310,000	2,911,050	0.8795	5.317	5.317	5.377	5.078	5.377	554,055	5.2541	1.14%
2010-02-08	0	0.880	0.850	0.880	0.840	0.910	2,575,000	2,246,600	0.8725	5.257	5.078	5.257	5.018	5.436	431,025	5.2122	0.00%
2010-02-05	0	0.880	0.870	0.880	0.870	0.900	2,615,000	2,319,750	0.8871	5.257	5.198	5.257	5.198	5.377	437,720	5.2996	-3.30%
2010-02-04	0	0.910	0.900	0.920	0.900	0.930	3,340,000	3,052,650	0.9140	5.436	5.377	5.496	5.377	5.556	559,076	5.4602	-1.09%
2010-02-03	0	0.920	0.910	0.920	0.900	0.940	3,245,000	3,003,150	0.9255	5.496	5.436	5.496	5.377	5.616	543,175	5.5289	3.37%
2010-02-02	0	0.890	0.880	0.900	0.870	0.930	3,260,000	2,929,700	0.8987	5.317	5.257	5.377	5.198	5.556	545,685	5.3688	2.30%
2010-02-01	0	0.870	0.850	0.870	0.820	0.870	3,280,000	2,729,050	0.8320	5.198	5.078	5.198	4.899	5.198	549,033	4.9706	4.82%
2010-01-29	0	0.830	0.820	0.830	0.800	0.840	1,800,000	1,481,400	0.8230	4.959	4.899	4.959	4.779	5.018	301,299	4.9167	-1.19%
2010-01-28	0	0.840	0.830	0.840	0.800	0.850	2,605,000	2,127,050	0.8165	5.018	4.959	5.018	4.779	5.078	436,046	4.8780	3.70%
2010-01-27	0	0.810	0.800	0.820	0.790	0.850	2,320,000	1,885,000	0.8125	4.839	4.779	4.899	4.720	5.078	388,341	4.8540	0.00%
2010-01-26	0	0.810	0.770	0.810	0.770	0.820	1,890,000	1,496,850	0.7920	4.839	4.600	4.839	4.600	4.899	316,364	4.7314	3.85%
2010-01-25	0	0.780	0.770	0.780	0.770	0.790	620,000	484,650	0.7817	4.660	4.600	4.660	4.600	4.720	103,781	4.6699	-3.70%
2010-01-22	0	0.810	0.780	0.810	0.780	0.810	1,170,000	914,650	0.7818	4.839	4.660	4.839	4.660	4.839	195,844	4.6703	-2.41%
2010-01-21	0	0.830	0.830	0.860	0.800	0.830	1,550,000	1,276,700	0.8237	4.959	4.959	5.138	4.779	4.959	259,452	4.9208	1.22%
2010-01-20	0	0.820	0.810	0.830	0.800	0.830	1,225,000	1,002,200	0.8181	4.899	4.839	4.959	4.779	4.959	205,051	4.8876	-2.38%
2010-01-19	0	0.840	0.840	0.850	0.830	0.900	1,235,000	1,063,750	0.8613	5.018	5.018	5.078	4.959	5.377	206,724	5.1457	-3.45%
2010-01-18	0	0.870	0.860	0.870	0.850	0.880	1,280,000	1,104,050	0.8625	5.198	5.138	5.198	5.078	5.257	214,257	5.1529	-1.14%
2010-01-15	0	0.880	0.880	0.890	0.870	0.890	1,545,000	1,363,850	0.8828	5.257	5.257	5.317	5.198	5.317	258,615	5.2737	-1.12%
2010-01-14	0	0.890	0.890	0.900	0.860	0.910	1,630,000	1,447,550	0.8881	5.317	5.317	5.377	5.138	5.436	272,843	5.3054	-1.11%
2010-01-13	0	0.900	0.890	0.910	0.890	0.940	1,280,000	1,165,700	0.9107	5.377	5.317	5.436	5.317	5.616	214,257	5.4407	-3.23%
2010-01-12	0	0.930	0.930	0.950	0.890	0.970	3,650,000	3,434,500	0.9410	5.556	5.556	5.675	5.317	5.795	610,967	5.6214	4.49%
2010-01-11	0	0.890	0.880	0.890	0.800	0.890	2,640,000	2,214,350	0.8388	5.317	5.257	5.317	4.779	5.317	441,905	5.0109	12.66%
2010-01-08	0	0.790	0.780	0.800	0.790	0.810	1,300,000	1,033,500	0.7950	4.720	4.660	4.779	4.720	4.839	217,605	4.7494	0.00%
2010-01-07	0	0.790	0.780	0.800	0.780	0.830	1,550,000	1,235,100	0.7968	4.720	4.660	4.779	4.660	4.959	259,452	4.7604	-3.66%
2010-01-06	0	0.820	0.800	0.830	0.800	0.860	2,460,000	2,038,150	0.8285	4.899	4.779	4.959	4.779	5.138	411,775	4.9497	-3.53%
2010-01-05	0	0.850	0.840	0.860	0.850	0.870	1,625,000	1,389,850	0.8553	5.078	5.018	5.138	5.078	5.198	272,006	5.1096	-2.30%
2010-01-04	0	0.870	0.850	0.880	0.850	0.870	1,025,000	879,150	0.8577	5.198	5.078	5.257	5.078	5.198	171,573	5.1241	0.00%
2009-12-31	0	0.870	0.860	0.890	0.820	0.870	1,000,000	848,300	0.8483	5.198	5.138	5.317	4.899	5.198	167,388	5.0679	2.35%
2009-12-30	0	0.850	0.830	0.850	0.810	0.850	1,570,000	1,297,950	0.8267	5.078	4.959	5.078	4.839	5.078	262,799	4.9389	4.94%
2009-12-29	0	0.810	0.790	0.840	0.770	0.810	1,705,000	1,333,700	0.7822	4.839	4.720	5.018	4.600	4.839	285,397	4.6731	3.85%
2009-12-28	0	0.780	0.760	0.780	0.770	0.780	1,305,000	1,007,550	0.7721	4.660	4.540	4.660	4.600	4.660	218,442	4.6124	1.30%
2009-12-24	0	0.770	0.770	0.780	0.740	0.780	1,405,000	1,060,200	0.7546	4.600	4.600	4.660	4.421	4.660	235,180	4.5080	4.05%
2009-12-23	0	0.740	0.730	0.740	0.710	0.740	1,575,000	1,137,750	0.7224	4.421	4.361	4.421	4.242	4.421	263,636	4.3156	2.78%
2009-12-22	0	0.720	0.710	0.720	0.710	0.750	1,585,000	1,151,250	0.7263	4.301	4.242	4.301	4.242	4.481	265,310	4.3393	0.00%
2009-12-21	0	0.720	0.710	0.730	0.710	0.740	1,885,000	1,372,650	0.7282	4.301	4.242	4.361	4.242	4.421	315,527	4.3503	0.00%
2009-12-18	0	0.720	0.720	0.740	0.590	0.740	2,220,000	1,548,750	0.6976	4.301	4.301	4.421	3.525	4.421	371,602	4.1678	4.35%
2009-12-17	0	0.690	0.680	0.700	0.670	0.740	1,430,000	994,200	0.6952	4.122	4.062	4.182	4.003	4.421	239,365	4.1535	-6.76%
2009-12-16	0	0.740	0.720	0.740	0.710	0.770	2,370,000	1,763,800	0.7442	4.421	4.301	4.421	4.242	4.600	396,710	4.4461	-2.63%
2009-12-15	0	0.760	0.750	0.770	0.740	0.790	2,545,000	1,937,600	0.7613	4.540	4.481	4.600	4.421	4.720	426,003	4.5483	-1.30%
2009-12-14	0	0.770	0.760	0.770	0.750	0.780	1,135,000	860,800	0.7584	4.600	4.540	4.600	4.481	4.660	189,986	4.5309	1.32%
2009-12-11	0	0.760	0.750	0.770	0.750	0.780	1,420,000	1,088,350	0.7664	4.540	4.481	4.600	4.481	4.660	237,691	4.5788	0.00%
2009-12-10	0	0.760	0.750	0.760	0.750	0.790	420,000	321,700	0.7660	4.540	4.481	4.540	4.481	4.720	70,303	4.5759	-2.56%
2009-12-09	0	0.780	0.770	0.790	0.770	0.790	2,905,000	2,270,000	0.7814	4.660	4.600	4.720	4.600	4.720	486,263	4.6683	-2.50%
2009-12-08	0	0.800	0.790	0.810	0.790	0.820	1,595,000	1,291,150	0.8095	4.779	4.720	4.839	4.720	4.899	266,984	4.8361	-3.61%
2009-12-07	0	0.830	0.820	0.840	0.820	0.860	1,915,000	1,610,300	0.8409	4.959	4.899	5.018	4.899	5.138	320,548	5.0236	-1.19%
2009-12-04	0	0.840	0.830	0.840	0.840	0.860	1,240,000	1,058,200	0.8534	5.018	4.959	5.018	5.018	5.138	207,561	5.0983	-3.45%
2009-12-03	0	0.870	0.860	0.870	0.850	0.890	1,825,000	1,589,650	0.8710	5.198	5.138	5.198	5.078	5.317	305,483	5.2037	1.16%
2009-12-02	0	0.860	0.850	0.880	0.850	0.880	2,255,000	1,946,550	0.8632	5.138	5.078	5.257	5.078	5.257	377,460	5.1570	0.00%
2009-12-01	0	0.860	0.860	0.890	0.860	0.910	2,460,000	2,184,400	0.8880	5.138	5.138	5.317	5.138	5.436	411,775	5.3048	-2.27%
2009-11-30	0	0.880	0.850	0.890	0.860	0.900	2,165,000	1,906,150	0.8804	5.257	5.078	5.317	5.138	5.377	362,395	5.2599	3.53%
2009-11-27	0	0.850	0.850	0.890	0.850	0.910	1,735,000	1,519,150	0.8756	5.078	5.078	5.317	5.078	5.436	290,418	5.2309	-3.41%
2009-11-26	0	0.880	0.860	0.880	0.870	0.900	1,685,000	1,506,950	0.8943	5.257	5.138	5.257	5.198	5.377	282,049	5.3429	0.00%
2009-11-25	0	0.880	0.870	0.880	0.790	0.880	2,865,000	2,447,150	0.8542	5.257	5.198	5.257	4.720	5.257	479,567	5.1028	8.64%
2009-11-24	0	0.810	0.810	0.820	0.810	0.850	1,800,000	1,515,550	0.8420	4.839	4.839	4.899	4.839	5.078	301,299	5.0301	-4.71%
2009-11-23	0	0.850	0.820	0.850	0.810	0.850	1,480,000	1,240,050	0.8379	5.078	4.899	5.078	4.839	5.078	247,734	5.0056	-1.16%
2009-11-20	0	0.860	0.840	0.860	0.840	0.860	2,375,000	2,007,000	0.8451	5.138	5.018	5.138	5.018	5.138	397,547	5.0485	0.00%
2009-11-19	0	0.860	0.850	0.860	0.820	0.880	3,800,000	3,273,100	0.8613	5.138	5.078	5.138	4.899	5.257	636,075	5.1458	-2.27%
2009-11-18	0	0.880	0.830	0.880	0.840	0.890	3,160,000	2,761,000	0.8737	5.257	4.959	5.257	5.018	5.317	528,947	5.2198	1.15%
2009-11-17	0	0.870	0.870	0.880	0.870	0.910	985,000	884,950	0.8984	5.198	5.198	5.257	5.198	5.436	164,877	5.3673	-5.43%
2009-11-16	0	0.920	0.910	0.920	0.880	0.920	2,565,000	2,317,650	0.9036	5.496	5.436	5.496	5.257	5.496	429,351	5.3980	-1.08%
2009-11-13	0	0.930	0.890	0.930	0.870	0.940	2,575,000	2,380,750	0.9246	5.556	5.317	5.556	5.198	5.616	431,025	5.5235	2.20%
2009-11-12	0	0.910	0.910	0.930	0.910	0.980	1,030,000	953,550	0.9258	5.436	5.436	5.556	5.436	5.855	172,410	5.5307	-4.21%
2009-11-11	0	0.950	0.920	0.950	0.900	0.950	3,265,000	2,979,300	0.9125	5.675	5.496	5.675	5.377	5.675	546,522	5.4514	5.56%
2009-11-10	0	0.900	0.900	0.930	0.880	0.980	1,995,000	1,816,500	0.9105	5.377	5.377	5.556	5.257	5.855	333,939	5.4396	-8.16%
2009-11-09	0	0.980	0.980	0.990	0.980	1.060	3,130,000	3,172,200	1.0135	5.855	5.855	5.914	5.855	6.333	523,925	6.0547	0.00%
2009-11-06	0	0.980	0.940	0.980	0.940	1.000	3,470,000	3,351,850	0.9660	5.855	5.616	5.855	5.616	5.974	580,837	5.7707	-2.00%
2009-11-05	0	1.000	1.000	1.020	0.950	1.190	5,790,000	5,940,600	1.0260	5.974	5.974	6.094	5.675	7.109	969,177	6.1295	-8.26%
2009-11-04	1	-	-	-	-	-	0	0	-	6.512	-	-	-	-	0	-	0.00%
2009-11-03	1	-	-	-	-	-	0	0	-	6.512	-	-	-	-	0	-	0.00%
2009-11-02	1	-	-	-	-	-	0	0	-	6.512	-	-	-	-	0	-	0.00%
2009-10-30	1	-	-	-	-	-	0	0	-	6.512	-	-	-	-	0	-	0.00%
2009-10-29	1	-	-	-	-	-	0	0	-	6.512	-	-	-	-	0	-	0.00%
2009-10-28	1	-	-	-	-	-	0	0	-	6.512	-	-	-	-	0	-	0.00%
2009-10-27	1	-	-	-	-	-	0	0	-	6.512	-	-	-	-	0	-	0.00%
2009-10-23	1	-	-	-	-	-	0	0	-	6.512	-	-	-	-	0	-	0.00%
2009-10-22	1	-	-	-	-	-	0	0	-	6.512	-	-	-	-	0	-	0.00%
2009-10-21	1	-	-	-	-	-	0	0	-	6.512	-	-	-	-	0	-	0.00%
2009-10-20	1	-	-	-	-	-	0	0	-	6.512	-	-	-	-	0	-	0.00%
2009-10-19	1	-	-	-	-	-	0	0	-	6.512	-	-	-	-	0	-	0.00%
2009-10-16	1	1.090	1.040	1.090	0.960	1.240	3,705,000	4,132,850	1.1155	6.512	6.213	6.512	5.735	7.408	620,173	6.6640	-6.03%
2009-10-15	0	1.160	1.130	1.160	1.120	1.250	7,050,000	8,338,950	1.1828	6.930	6.751	6.930	6.691	7.468	1,180,087	7.0664	-0.85%
2009-10-14	0	1.170	1.150	1.180	1.090	1.300	7,560,000	8,908,100	1.1783	6.990	6.870	7.049	6.512	7.766	1,265,455	7.0394	6.36%
2009-10-13	0	1.100	1.090	1.100	0.940	1.160	4,900,000	5,086,450	1.0381	6.572	6.512	6.572	5.616	6.930	820,202	6.2015	14.58%
2009-10-12	0	0.960	0.950	0.960	0.880	0.960	1,910,000	1,808,100	0.9466	5.735	5.675	5.735	5.257	5.735	319,711	5.6554	5.49%
2009-10-09	0	0.910	0.910	0.930	0.900	0.940	610,000	560,150	0.9183	5.436	5.436	5.556	5.377	5.616	102,107	5.4859	1.11%
2009-10-08	0	0.900	0.900	0.910	0.900	0.960	955,000	885,050	0.9268	5.377	5.377	5.436	5.377	5.735	159,856	5.5366	-5.26%
2009-10-07	0	0.950	0.930	0.950	0.930	0.980	940,000	892,850	0.9498	5.675	5.556	5.675	5.556	5.855	157,345	5.6745	1.06%
2009-10-06	0	0.940	0.930	0.950	0.900	0.950	1,945,000	1,814,650	0.9330	5.616	5.556	5.675	5.377	5.675	325,570	5.5738	3.30%
2009-10-05	0	0.910	0.890	0.920	0.880	0.950	1,525,000	1,383,400	0.9071	5.436	5.317	5.496	5.257	5.675	255,267	5.4194	4.60%
2009-10-02	0	0.870	0.860	0.870	0.780	0.880	3,525,000	2,967,750	0.8419	5.198	5.138	5.198	4.660	5.257	590,043	5.0297	8.75%
2009-09-30	0	0.800	0.770	0.810	0.770	0.800	985,000	774,050	0.7858	4.779	4.600	4.839	4.600	4.779	164,877	4.6947	6.67%
2009-09-29	0	0.750	0.750	0.780	0.740	0.780	1,310,000	989,300	0.7552	4.481	4.481	4.660	4.421	4.660	219,278	4.5116	0.00%
2009-09-28	0	0.750	0.740	0.790	0.740	0.810	2,140,000	1,629,500	0.7614	4.481	4.421	4.720	4.421	4.839	358,211	4.5490	-2.60%
2009-09-25	0	0.770	0.750	0.770	0.740	0.790	2,235,000	1,708,550	0.7645	4.600	4.481	4.600	4.421	4.720	374,113	4.5669	4.05%
2009-09-24	0	0.740	0.700	0.740	0.680	0.740	1,680,000	1,172,800	0.6981	4.421	4.182	4.421	4.062	4.421	281,212	4.1705	7.25%
2009-09-23	0	0.690	0.680	0.700	0.690	0.710	250,000	172,900	0.6916	4.122	4.062	4.182	4.122	4.242	41,847	4.1317	-4.17%
2009-09-22	0	0.720	0.700	0.760	0.700	0.720	235,000	165,100	0.7026	4.301	4.182	4.540	4.182	4.301	39,336	4.1971	-1.37%
2009-09-21	0	0.730	0.720	0.780	0.730	0.750	995,000	733,250	0.7369	4.361	4.301	4.660	4.361	4.481	166,551	4.4025	-7.59%
2009-09-18	0	0.790	0.750	0.790	0.790	0.850	80,000	65,200	0.8150	4.720	4.481	4.720	4.720	5.078	13,391	4.8689	3.95%
2009-09-17	0	0.760	0.760	0.830	0.760	0.820	935,000	724,000	0.7743	4.540	4.540	4.959	4.540	4.899	156,508	4.6260	-5.00%
2009-09-16	0	0.800	0.800	0.810	0.740	0.820	1,815,000	1,397,550	0.7700	4.779	4.779	4.839	4.421	4.899	303,810	4.6001	-5.88%
2009-09-15	0	0.850	0.810	0.850	0.680	0.850	3,590,000	2,760,350	0.7689	5.078	4.839	5.078	4.062	5.078	600,924	4.5935	18.06%
2009-09-14	0	0.720	0.690	0.750	0.610	0.720	2,465,000	1,620,500	0.6574	4.301	4.122	4.481	3.644	4.301	412,612	3.9274	12.50%
2009-09-11	0	0.640	0.640	0.650	0.620	0.680	2,890,000	1,891,900	0.6546	3.823	3.823	3.883	3.704	4.062	483,752	3.9109	-5.88%
2009-09-10	0	0.680	0.670	0.700	0.660	0.700	3,115,000	2,108,200	0.6768	4.062	4.003	4.182	3.943	4.182	521,414	4.0432	0.00%
2009-09-09	0	0.680	0.670	0.680	0.650	0.710	2,080,000	1,369,600	0.6585	4.062	4.003	4.062	3.883	4.242	348,167	3.9337	-2.86%
2009-09-08	0	0.700	0.670	0.700	0.640	0.700	2,385,000	1,574,350	0.6601	4.182	4.003	4.182	3.823	4.182	399,221	3.9436	9.38%
2009-09-07	0	0.640	0.640	0.670	0.640	0.680	2,335,000	1,508,300	0.6460	3.823	3.823	4.003	3.823	4.062	390,851	3.8590	-3.03%
2009-09-04	0	0.660	0.640	0.660	0.630	0.660	2,060,000	1,303,950	0.6330	3.943	3.823	3.943	3.764	3.943	344,820	3.7815	0.00%
2009-09-03	0	0.660	0.650	0.700	0.640	0.670	2,310,000	1,495,100	0.6472	3.943	3.883	4.182	3.823	4.003	386,667	3.8666	-2.94%
2009-09-02	0	0.680	0.680	0.690	0.650	0.700	2,925,000	1,937,250	0.6623	4.062	4.062	4.122	3.883	4.182	489,610	3.9567	-5.56%
2009-09-01	0	0.720	0.700	0.720	0.680	0.750	2,415,000	1,665,750	0.6898	4.301	4.182	4.301	4.062	4.481	404,242	4.1207	7.46%
2009-08-31	0	0.670	0.660	0.680	0.660	0.690	1,670,000	1,121,700	0.6717	4.003	3.943	4.062	3.943	4.122	279,538	4.0127	-4.29%
2009-08-28	0	0.700	0.690	0.700	0.670	0.700	1,270,000	865,400	0.6814	4.182	4.122	4.182	4.003	4.182	212,583	4.0709	1.45%
2009-08-27	0	0.690	0.690	0.700	0.680	0.730	1,935,000	1,334,000	0.6894	4.122	4.122	4.182	4.062	4.361	323,896	4.1186	-5.48%
2009-08-26	0	0.730	0.730	0.770	0.720	0.790	1,510,000	1,127,150	0.7465	4.361	4.361	4.600	4.301	4.720	252,756	4.4594	-7.59%
2009-08-25	0	0.790	0.750	0.800	0.710	0.890	2,650,000	2,176,950	0.8215	4.720	4.481	4.779	4.242	5.317	443,579	4.9077	-10.23%
2009-08-24	0	0.880	0.880	0.900	0.820	0.920	6,675,000	5,901,900	0.8842	5.257	5.257	5.377	4.899	5.496	1,117,316	5.2822	12.82%
2009-08-21	0	0.780	0.780	0.830	0.680	0.830	4,130,000	3,134,650	0.7590	4.660	4.660	4.959	4.062	4.959	691,313	4.5343	11.43%
2009-08-20	0	0.700	0.680	0.700	0.600	0.700	445,000	305,600	0.6867	4.182	4.062	4.182	3.584	4.182	74,488	4.1027	16.67%
2009-08-19	0	0.600	0.540	0.600	0.530	0.600	440,000	249,850	0.5678	3.584	3.226	3.584	3.166	3.584	73,651	3.3924	13.21%
2009-08-18	0	0.530	0.530	0.550	0.500	0.570	710,000	407,850	0.5744	3.166	3.166	3.286	2.987	3.405	118,846	3.4318	-8.62%
2009-08-17	0	0.580	0.570	0.590	0.580	0.610	170,000	101,850	0.5991	3.465	3.405	3.525	3.465	3.644	28,456	3.5792	-9.38%
2009-08-14	0	0.640	0.600	0.640	0.600	0.640	50,000	30,400	0.6080	3.823	3.584	3.823	3.584	3.823	8,369	3.6323	8.47%
2009-08-13	0	0.590	0.580	0.630	0.570	0.590	280,000	162,650	0.5809	3.525	3.465	3.764	3.405	3.525	46,869	3.4703	-1.67%
2009-08-12	0	0.600	0.580	0.640	0.600	0.650	110,000	69,300	0.6300	3.584	3.465	3.823	3.584	3.883	18,413	3.7637	-4.76%
2009-08-11	0	0.630	0.620	0.670	0.630	0.630	75,000	47,250	0.6300	3.764	3.704	4.003	3.764	3.764	12,554	3.7637	-3.08%
2009-08-10	0	0.650	0.630	0.650	0.650	0.700	730,000	494,300	0.6771	3.883	3.764	3.883	3.883	4.182	122,193	4.0452	0.00%
2009-08-07	0	0.650	0.610	0.650	0.600	0.650	40,000	25,000	0.6250	3.883	3.644	3.883	3.584	3.883	6,696	3.7338	1.56%
2009-08-06	0	0.640	0.610	0.650	-	-	0	0	-	3.823	3.644	3.883	-	-	0	-	0.00%
2009-08-05	0	0.640	0.630	0.640	0.640	0.650	155,000	100,000	0.6452	3.823	3.764	3.823	3.823	3.883	25,945	3.8543	-4.48%
2009-08-04	0	0.670	0.670	0.690	0.670	0.700	70,000	47,800	0.6829	4.003	4.003	4.122	4.003	4.182	11,717	4.0795	-2.90%
2009-08-03	0	0.690	0.670	0.690	0.660	0.720	495,000	341,600	0.6901	4.122	4.003	4.122	3.943	4.301	82,857	4.1228	2.99%
2009-07-31	0	0.670	0.640	0.690	0.630	0.670	210,000	140,300	0.6681	4.003	3.823	4.122	3.764	4.003	35,152	3.9913	3.08%
2009-07-30	0	0.650	0.650	0.700	0.650	0.680	205,000	135,050	0.6588	3.883	3.883	4.182	3.883	4.062	34,315	3.9356	0.00%
2009-07-29	0	0.650	0.630	0.690	0.620	0.650	90,000	56,200	0.6244	3.883	3.764	4.122	3.704	3.883	15,065	3.7305	1.56%
2009-07-28	0	0.640	0.640	0.670	0.640	0.670	35,000	23,000	0.6571	3.823	3.823	4.003	3.823	4.003	5,859	3.9259	-7.25%
2009-07-27	0	0.690	0.620	0.690	0.700	0.700	10,000	7,000	0.7000	4.122	3.704	4.122	4.182	4.182	1,674	4.1819	7.81%
2009-07-24	0	0.640	0.620	0.650	0.640	0.650	275,000	177,000	0.6436	3.823	3.704	3.883	3.823	3.883	46,032	3.8452	0.00%
2009-07-23	0	0.640	0.590	0.640	0.600	0.710	300,000	198,500	0.6617	3.823	3.525	3.823	3.584	4.242	50,216	3.9529	-13.51%
2009-07-22	0	0.740	0.650	0.740	0.750	0.760	55,000	41,300	0.7509	4.421	3.883	4.421	4.481	4.540	9,206	4.4860	5.71%
2009-07-21	0	0.700	0.610	0.700	0.700	0.700	170,000	118,850	0.6991	4.182	3.644	4.182	4.182	4.182	28,456	4.1766	1.45%
2009-07-20	0	0.690	0.560	0.690	0.700	0.700	5,000	3,500	0.7000	4.122	3.346	4.122	4.182	4.182	837	4.1819	11.29%
2009-07-17	0	0.620	0.590	0.620	0.630	0.630	20,000	12,600	0.6300	3.704	3.525	3.704	3.764	3.764	3,348	3.7637	-1.59%
2009-07-16	0	0.630	0.600	0.630	-	-	0	0	-	3.764	3.584	3.764	-	-	0	-	0.00%
2009-07-15	0	0.630	0.630	0.650	0.530	0.600	690,000	407,650	0.5908	3.764	3.764	3.883	3.166	3.584	115,498	3.5295	12.50%
2009-07-14	0	0.560	0.560	0.590	0.540	0.600	325,000	189,600	0.5834	3.346	3.346	3.525	3.226	3.584	54,401	3.4852	-1.75%
2009-07-13	0	0.570	0.550	0.580	0.570	0.580	45,000	26,050	0.5789	3.405	3.286	3.465	3.405	3.465	7,532	3.4584	-5.00%
2009-07-10	0	0.600	0.600	0.630	0.600	0.610	250,000	150,200	0.6008	3.584	3.584	3.764	3.584	3.644	41,847	3.5893	-1.64%
2009-07-09	0	0.610	0.610	0.650	0.600	0.620	40,000	24,100	0.6025	3.644	3.644	3.883	3.584	3.704	6,696	3.5994	-6.15%
2009-07-08	0	0.650	0.630	0.650	0.650	0.650	60,000	39,000	0.6500	3.883	3.764	3.883	3.883	3.883	10,043	3.8832	-1.52%
2009-07-07	0	0.660	0.620	0.660	0.620	0.660	300,000	187,400	0.6247	3.943	3.704	3.943	3.704	3.943	50,216	3.7318	4.76%
2009-07-06	0	0.630	0.630	0.660	0.630	0.660	225,000	147,900	0.6573	3.764	3.764	3.943	3.764	3.943	37,662	3.9270	-4.55%
2009-07-03	0	0.660	0.640	0.690	-	-	0	0	-	3.943	3.823	4.122	-	-	0	-	0.00%
2009-07-02	0	0.660	0.660	0.700	0.650	0.650	55,000	35,750	0.6500	3.943	3.943	4.182	3.883	3.883	9,206	3.8832	1.54%
2009-06-30	0	0.650	0.650	0.680	0.650	0.740	185,000	124,450	0.6727	3.883	3.883	4.062	3.883	4.421	30,967	4.0188	-13.33%
2009-06-29	0	0.750	0.680	0.750	0.700	0.790	435,000	330,650	0.7601	4.481	4.062	4.481	4.182	4.720	72,814	4.5410	10.29%
2009-06-26	0	0.680	0.640	0.690	0.680	0.680	10,000	6,800	0.6800	4.062	3.823	4.122	4.062	4.062	1,674	4.0624	-1.45%
2009-06-25	0	0.690	0.670	0.690	0.660	0.700	1,150,000	780,350	0.6786	4.122	4.003	4.122	3.943	4.182	192,496	4.0538	7.81%
2009-06-24	0	0.640	0.660	0.680	0.630	0.630	25,000	15,750	0.6300	3.823	3.943	4.062	3.764	3.764	4,185	3.7637	-8.57%
2009-06-23	0	0.700	0.660	0.700	-	-	0	0	-	4.182	3.943	4.182	-	-	0	-	0.00%
2009-06-22	0	0.700	0.700	0.720	0.650	0.700	180,000	124,500	0.6917	4.182	4.182	4.301	3.883	4.182	30,130	4.1321	0.00%
2009-06-19	0	0.700	0.690	0.710	0.700	0.700	20,000	14,000	0.7000	4.182	4.122	4.242	4.182	4.182	3,348	4.1819	0.00%
2009-06-18	0	0.700	0.660	0.720	0.660	0.700	1,045,000	716,700	0.6858	4.182	3.943	4.301	3.943	4.182	174,921	4.0973	0.00%
2009-06-17	0	0.700	0.680	0.720	0.660	0.700	60,000	40,500	0.6750	4.182	4.062	4.301	3.943	4.182	10,043	4.0325	0.00%
2009-06-16	0	0.700	0.670	0.720	-	-	0	0	-	4.182	4.003	4.301	-	-	0	-	0.00%
2009-06-15	0	0.700	0.700	0.760	0.700	0.700	70,000	49,000	0.7000	4.182	4.182	4.540	4.182	4.182	11,717	4.1819	-6.67%
2009-06-12	0	0.750	0.720	0.750	0.720	0.750	230,000	167,400	0.7278	4.481	4.301	4.481	4.301	4.481	38,499	4.3481	-3.85%
2009-06-11	0	0.780	0.710	0.800	0.690	0.780	200,000	145,250	0.7263	4.660	4.242	4.779	4.122	4.660	33,478	4.3387	0.00%
2009-06-10	0	0.780	0.760	0.780	0.730	0.790	595,000	462,900	0.7780	4.660	4.540	4.660	4.361	4.720	99,596	4.6478	4.00%
2009-06-09	0	0.750	0.740	0.750	0.740	0.750	1,035,000	776,200	0.7500	4.481	4.421	4.481	4.421	4.481	173,247	4.4803	2.74%
2009-06-08	0	0.730	0.700	0.730	0.660	0.750	35,000	24,600	0.7029	4.361	4.182	4.361	3.943	4.481	5,859	4.1990	10.61%
2009-06-05	0	0.660	0.660	0.710	0.650	0.720	40,000	28,100	0.7025	3.943	3.943	4.242	3.883	4.301	6,696	4.1968	-5.71%
2009-06-04	0	0.700	0.660	0.750	0.700	0.740	175,000	125,000	0.7143	4.182	3.943	4.481	4.182	4.421	29,293	4.2672	-4.11%
2009-06-03	0	0.730	0.680	0.750	0.700	0.730	125,000	88,550	0.7084	4.361	4.062	4.481	4.182	4.361	20,924	4.2321	-2.67%
2009-06-02	0	0.750	0.720	0.750	0.730	0.790	260,000	195,400	0.7515	4.481	4.301	4.481	4.361	4.720	43,521	4.4898	-2.60%
2009-06-01	0	0.770	0.710	0.770	0.710	0.800	180,000	136,100	0.7561	4.600	4.242	4.600	4.242	4.779	30,130	4.5171	-1.28%
2009-05-29	0	0.780	0.720	0.780	-	-	500,000	390,000	0.7800	4.660	4.301	4.660	-	-	83,694	4.6598	-2.50%
2009-05-27	0	0.800	0.750	0.800	0.780	0.880	755,000	594,100	0.7869	4.779	4.481	4.779	4.660	5.257	126,378	4.7010	5.26%
2009-05-26	0	0.760	0.760	0.800	0.730	0.930	700,000	607,450	0.8678	4.540	4.540	4.779	4.361	5.556	117,172	5.1843	-14.61%
2009-05-25	0	0.890	0.900	0.920	0.740	1.110	20,685,000	15,092,250	0.7296	5.317	5.377	5.496	4.421	6.631	3,462,424	4.3589	25.35%
2009-05-22	0	0.710	0.700	0.710	0.580	0.750	555,000	384,500	0.6928	4.242	4.182	4.242	3.465	4.481	92,900	4.1388	16.39%
2009-05-21	0	0.610	0.580	0.610	0.540	0.610	1,055,000	606,800	0.5752	3.644	3.465	3.644	3.226	3.644	176,595	3.4361	22.00%
2009-05-20	0	0.500	0.500	0.530	0.485	0.500	215,000	106,975	0.4976	2.987	2.987	3.166	2.897	2.987	35,988	2.9725	4.17%
2009-05-19	0	0.480	0.480	0.540	0.475	0.540	75,000	36,875	0.4917	2.868	2.868	3.226	2.838	3.226	12,554	2.9373	-11.11%
2009-05-18	0	0.540	0.510	0.580	0.500	0.540	95,000	50,800	0.5347	3.226	3.047	3.465	2.987	3.226	15,902	3.1946	0.00%
2009-05-15	0	0.540	0.470	0.540	-	-	0	0	-	3.226	2.808	3.226	-	-	0	-	0.00%
2009-05-14	0	0.540	0.540	0.550	0.460	0.460	15,000	6,900	0.4600	3.226	3.226	3.286	2.748	2.748	2,511	2.7481	5.88%
2009-05-13	0	0.510	0.490	0.540	-	-	0	0	-	3.047	2.927	3.226	-	-	0	-	0.00%
2009-05-12	0	0.510	0.490	0.530	-	-	0	0	-	3.047	2.927	3.166	-	-	0	-	0.00%
2009-05-11	0	0.510	0.480	0.550	-	-	0	0	-	3.047	2.868	3.286	-	-	0	-	0.00%
2009-05-08	0	0.510	0.490	0.540	-	-	0	0	-	3.047	2.927	3.226	-	-	0	-	0.00%
2009-05-07	0	0.510	0.500	0.510	0.500	0.510	140,000	70,100	0.5007	3.047	2.987	3.047	2.987	3.047	23,434	2.9913	0.00%
2009-05-06	0	0.510	0.500	0.550	0.510	0.510	40,000	20,400	0.5100	3.047	2.987	3.286	3.047	3.047	6,696	3.0468	-5.56%
2009-05-05	0	0.540	0.540	0.550	-	-	0	0	-	3.226	3.226	3.286	-	-	0	-	17.39%
2009-05-04	0	0.460	0.460	0.550	0.460	0.460	10,000	4,600	0.4600	2.748	2.748	3.286	2.748	2.748	1,674	2.7481	0.00%
2009-04-30	0	0.460	0.460	0.550	-	-	0	0	-	2.748	2.748	3.286	-	-	0	-	0.00%
2009-04-29	0	0.460	0.460	0.520	-	-	0	0	-	2.748	2.748	3.107	-	-	0	-	0.00%
2009-04-28	0	0.460	0.460	0.550	-	-	0	0	-	2.748	2.748	3.286	-	-	0	-	0.00%
2009-04-27	0	0.460	0.460	0.500	0.450	0.450	5,000	2,250	0.4500	2.748	2.748	2.987	2.688	2.688	837	2.6884	-9.80%
2009-04-24	0	0.510	0.500	0.550	-	-	0	0	-	3.047	2.987	3.286	-	-	0	-	0.00%
2009-04-23	0	0.510	0.450	0.550	-	-	0	0	-	3.047	2.688	3.286	-	-	0	-	0.00%
2009-04-22	0	0.510	0.450	0.540	-	-	0	0	-	3.047	2.688	3.226	-	-	0	-	0.00%
2009-04-21	0	0.510	0.480	0.540	0.510	0.510	60,000	30,600	0.5100	3.047	2.868	3.226	3.047	3.047	10,043	3.0468	-7.27%
2009-04-20	0	0.550	0.550	0.560	-	-	0	0	-	3.286	3.286	3.346	-	-	0	-	10.00%
2009-04-17	0	0.500	0.485	0.550	0.500	0.550	270,000	141,400	0.5237	2.987	2.897	3.286	2.987	3.286	45,195	3.1287	-9.09%
2009-04-16	0	0.550	0.530	0.550	0.570	0.570	20,000	11,400	0.5700	3.286	3.166	3.286	3.405	3.405	3,348	3.4053	5.77%
2009-04-15	0	0.520	0.520	0.540	0.520	0.550	110,000	59,350	0.5395	3.107	3.107	3.226	3.107	3.286	18,413	3.2233	-5.45%
2009-04-14	0	0.550	0.530	0.590	-	-	0	0	-	3.286	3.166	3.525	-	-	0	-	0.00%
2009-04-09	0	0.550	0.550	0.610	0.550	0.610	130,000	74,800	0.5754	3.286	3.286	3.644	3.286	3.644	21,760	3.4374	-15.38%
2009-04-08	0	0.650	0.650	0.740	-	-	0	0	-	3.883	3.883	4.421	-	-	0	-	4.84%
2009-04-07	0	0.620	0.620	0.720	0.610	0.610	5,000	3,050	0.6100	3.704	3.704	4.301	3.644	3.644	837	3.6442	-6.06%
2009-04-06	0	0.660	0.610	0.730	0.600	0.660	205,000	133,550	0.6515	3.943	3.644	4.361	3.584	3.943	34,315	3.8919	4.76%
2009-04-03	0	0.630	0.630	0.710	-	-	0	0	-	3.764	3.764	4.242	-	-	0	-	1.61%
2009-04-02	0	0.620	0.620	0.700	0.600	0.620	10,000	6,100	0.6100	3.704	3.704	4.182	3.584	3.704	1,674	3.6442	-4.62%
2009-04-01	0	0.650	0.620	0.650	0.650	0.650	50,000	32,500	0.6500	3.883	3.704	3.883	3.883	3.883	8,369	3.8832	0.00%
2009-03-31	0	0.650	0.650	0.690	0.650	0.650	190,000	123,500	0.6500	3.883	3.883	4.122	3.883	3.883	31,804	3.8832	0.00%
2009-03-30	0	0.650	0.620	0.700	-	-	0	0	-	3.883	3.704	4.182	-	-	0	-	0.00%
2009-03-27	0	0.650	0.640	0.700	0.650	0.680	50,000	33,500	0.6700	3.883	3.823	4.182	3.883	4.062	8,369	4.0027	-1.52%
2009-03-26	0	0.660	0.660	0.690	0.650	0.700	170,000	114,450	0.6732	3.943	3.943	4.122	3.883	4.182	28,456	4.0220	3.13%
2009-03-25	0	0.640	0.610	0.700	0.640	0.650	40,000	25,800	0.6450	3.823	3.644	4.182	3.823	3.883	6,696	3.8533	-12.33%
2009-03-24	0	0.730	0.640	0.750	-	-	0	0	-	4.361	3.823	4.481	-	-	0	-	0.00%
2009-03-23	0	0.730	0.640	0.730	0.700	0.730	205,000	139,250	0.6793	4.361	3.823	4.361	4.182	4.361	34,315	4.0580	7.35%
2009-03-20	0	0.680	0.630	0.680	0.680	0.700	60,000	41,200	0.6867	4.062	3.764	4.062	4.062	4.182	10,043	4.1022	3.03%
2009-03-19	0	0.660	0.620	0.680	0.620	0.660	55,000	35,500	0.6455	3.943	3.704	4.062	3.704	3.943	9,206	3.8560	6.45%
2009-03-18	0	0.620	0.570	0.620	0.610	0.620	240,000	147,700	0.6154	3.704	3.405	3.704	3.644	3.704	40,173	3.6766	10.71%
2009-03-17	0	0.560	0.560	0.600	-	-	0	0	-	3.346	3.346	3.584	-	-	0	-	3.70%
2009-03-16	0	0.540	0.540	0.600	0.540	0.540	5,000	2,700	0.5400	3.226	3.226	3.584	3.226	3.226	837	3.2260	8.00%
2009-03-13	0	0.500	0.455	0.560	-	-	0	0	-	2.987	2.718	3.346	-	-	0	-	0.00%
2009-03-12	0	0.500	0.455	0.600	-	-	0	0	-	2.987	2.718	3.584	-	-	0	-	0.00%
2009-03-11	0	0.500	0.460	0.600	-	-	0	0	-	2.987	2.748	3.584	-	-	0	-	0.00%
2009-03-10	0	0.500	0.500	0.560	0.500	0.500	25,000	12,500	0.5000	2.987	2.987	3.346	2.987	2.987	4,185	2.9871	0.00%
2009-03-09	0	0.500	0.450	0.590	-	-	0	0	-	2.987	2.688	3.525	-	-	0	-	0.00%
2009-03-06	0	0.500	0.500	0.560	0.500	0.500	5,000	2,500	0.5000	2.987	2.987	3.346	2.987	2.987	837	2.9871	-12.28%
2009-03-05	0	0.570	0.550	0.600	-	-	0	0	-	3.405	3.286	3.584	-	-	0	-	0.00%
2009-03-04	0	0.570	0.500	0.570	-	-	2,250	900	0.4000	3.405	2.987	3.405	-	-	377	2.3897	0.00%
2009-03-03	0	0.570	0.570	0.600	-	-	0	0	-	3.405	3.405	3.584	-	-	0	-	9.62%
2009-03-02	0	0.520	0.500	0.560	0.520	0.520	20,000	10,400	0.5200	3.107	2.987	3.346	3.107	3.107	3,348	3.1066	-7.14%
2009-02-27	0	0.560	0.550	0.600	-	-	0	0	-	3.346	3.286	3.584	-	-	0	-	0.00%
2009-02-26	0	0.560	0.550	0.600	0.560	0.560	10,000	5,600	0.5600	3.346	3.286	3.584	3.346	3.346	1,674	3.3455	0.00%
2009-02-25	0	0.560	0.550	0.560	0.560	0.560	50,000	28,000	0.5600	3.346	3.286	3.346	3.346	3.346	8,369	3.3455	0.00%
2009-02-24	0	0.560	0.550	0.600	-	-	0	0	-	3.346	3.286	3.584	-	-	0	-	0.00%
2009-02-23	0	0.560	0.550	0.600	-	-	0	0	-	3.346	3.286	3.584	-	-	0	-	0.00%
2009-02-20	0	0.560	0.500	-	0.560	0.560	20,000	11,200	0.5600	3.346	2.987	-	3.346	3.346	3,348	3.3455	1.82%
2009-02-19	0	0.550	0.500	0.550	0.550	0.570	30,000	16,800	0.5600	3.286	2.987	3.286	3.286	3.405	5,022	3.3455	-5.17%
2009-02-18	0	0.580	0.540	0.580	0.600	0.600	5,000	3,000	0.6000	3.465	3.226	3.465	3.584	3.584	837	3.5845	-3.33%
2009-02-17	0	0.600	0.570	0.600	0.600	0.630	175,000	107,700	0.6154	3.584	3.405	3.584	3.584	3.764	29,293	3.6767	5.26%
2009-02-16	0	0.570	0.570	0.630	0.570	0.570	10,000	5,700	0.5700	3.405	3.405	3.764	3.405	3.405	1,674	3.4053	-3.39%
2009-02-13	0	0.590	0.520	0.610	-	-	0	0	-	3.525	3.107	3.644	-	-	0	-	0.00%
2009-02-12	0	0.590	0.590	0.630	0.570	0.580	170,000	98,300	0.5782	3.525	3.525	3.764	3.405	3.465	28,456	3.4545	0.00%
2009-02-11	0	0.590	0.510	0.590	0.630	0.630	30,000	18,900	0.6300	3.525	3.047	3.525	3.764	3.764	5,022	3.7637	-3.28%
2009-02-10	0	0.610	0.580	0.610	0.510	0.610	35,000	20,650	0.5900	3.644	3.465	3.644	3.047	3.644	5,859	3.5247	1.67%
2009-02-09	0	0.600	0.600	0.800	0.600	0.600	10,000	6,000	0.6000	3.584	3.584	4.779	3.584	3.584	1,674	3.5845	5.26%
2009-02-06	0	0.570	0.540	0.570	0.530	0.570	50,000	26,900	0.5380	3.405	3.226	3.405	3.166	3.405	8,369	3.2141	0.00%
2009-02-05	0	0.570	0.520	0.610	-	-	0	0	-	3.405	3.107	3.644	-	-	0	-	0.00%
2009-02-04	0	0.570	0.570	0.640	0.570	0.570	95,000	54,150	0.5700	3.405	3.405	3.823	3.405	3.405	15,902	3.4053	0.00%
2009-02-03	0	0.570	0.570	0.630	0.570	0.570	40,000	22,800	0.5700	3.405	3.405	3.764	3.405	3.405	6,696	3.4053	-12.31%
2009-02-02	0	0.650	0.600	0.680	0.650	0.650	100,000	65,000	0.6500	3.883	3.584	4.062	3.883	3.883	16,739	3.8832	0.00%
2009-01-30	0	0.650	0.560	0.690	-	-	0	0	-	3.883	3.346	4.122	-	-	0	-	10.17%
2009-01-29	0	0.590	0.560	0.680	0.590	0.590	50,000	29,500	0.5900	3.525	3.346	4.062	3.525	3.525	8,369	3.5247	-1.67%
2009-01-23	0	0.600	0.500	0.670	-	-	0	0	-	3.584	2.987	4.003	-	-	0	-	9.09%
2009-01-22	0	0.550	0.550	0.690	0.550	0.550	20,000	11,000	0.5500	3.286	3.286	4.122	3.286	3.286	3,348	3.2858	-6.78%
2009-01-21	0	0.590	0.540	0.590	-	-	0	0	-	3.525	3.226	3.525	-	-	0	-	-1.67%
2009-01-20	0	0.600	0.550	0.600	0.550	0.600	20,000	11,450	0.5725	3.584	3.286	3.584	3.286	3.584	3,348	3.4202	0.00%
2009-01-19	0	0.600	0.600	0.660	0.580	0.590	60,000	34,850	0.5808	3.584	3.584	3.943	3.465	3.525	10,043	3.4700	-3.23%
2009-01-16	0	0.620	0.590	0.620	0.580	0.630	215,000	127,950	0.5951	3.704	3.525	3.704	3.465	3.764	35,988	3.5553	-1.59%
2009-01-15	0	0.630	0.590	0.630	0.590	0.630	40,000	24,550	0.6138	3.764	3.525	3.764	3.525	3.764	6,696	3.6666	0.00%
2009-01-14	0	0.630	0.630	0.650	0.620	0.620	15,000	9,300	0.6200	3.764	3.764	3.883	3.704	3.704	2,511	3.7040	1.61%
2009-01-13	0	0.620	0.590	0.630	0.590	0.620	125,000	74,500	0.5960	3.704	3.525	3.764	3.525	3.704	20,924	3.5606	-8.82%
2009-01-12	0	0.680	0.630	0.690	0.630	0.680	55,000	35,200	0.6400	4.062	3.764	4.122	3.764	4.062	9,206	3.8234	11.48%
2009-01-09	0	0.610	0.600	0.680	0.610	0.710	70,000	48,700	0.6957	3.644	3.584	4.062	3.644	4.242	11,717	4.1563	-7.58%
2009-01-08	0	0.660	0.640	0.690	0.660	0.660	15,000	9,900	0.6600	3.943	3.823	4.122	3.943	3.943	2,511	3.9429	-5.71%
2009-01-07	0	0.700	0.660	0.700	0.660	0.700	30,000	20,300	0.6767	4.182	3.943	4.182	3.943	4.182	5,022	4.0425	-2.78%
2009-01-06	0	0.720	0.620	0.720	0.700	0.740	290,000	204,950	0.7067	4.301	3.704	4.301	4.182	4.421	48,543	4.2221	-5.26%
2009-01-05	0	0.760	0.700	0.760	0.760	0.760	90,000	68,400	0.7600	4.540	4.182	4.540	4.540	4.540	15,065	4.5403	1.33%
2009-01-02	0	0.750	0.750	0.760	0.750	0.750	25,000	18,750	0.7500	4.481	4.481	4.540	4.481	4.481	4,185	4.4806	0.00%
2008-12-31	0	0.750	0.680	0.750	0.750	0.750	70,000	52,500	0.7500	4.481	4.062	4.481	4.481	4.481	11,717	4.4806	0.00%
2008-12-30	0	0.750	0.690	0.750	-	-	0	0	-	4.481	4.122	4.481	-	-	0	-	0.00%
2008-12-29	0	0.750	0.690	0.750	0.760	0.760	50,000	38,000	0.7600	4.481	4.122	4.481	4.540	4.540	8,369	4.5403	0.00%
2008-12-24	0	0.750	0.710	0.750	-	-	0	0	-	4.481	4.242	4.481	-	-	0	-	0.00%
2008-12-23	0	0.750	0.710	0.750	-	-	0	0	-	4.481	4.242	4.481	-	-	0	-	-3.85%
2008-12-22	0	0.780	0.690	0.780	0.720	0.790	160,000	120,700	0.7544	4.660	4.122	4.660	4.301	4.720	26,782	4.5067	4.00%
2008-12-19	0	0.750	0.740	0.770	-	-	0	0	-	4.481	4.421	4.600	-	-	0	-	0.00%
2008-12-18	0	0.750	0.740	0.750	0.740	0.810	125,000	96,550	0.7724	4.481	4.421	4.481	4.421	4.839	20,924	4.6144	-5.06%
2008-12-17	0	0.790	0.750	0.820	0.740	0.790	95,000	71,250	0.7500	4.720	4.481	4.899	4.421	4.720	15,902	4.4806	6.76%
2008-12-16	0	0.740	0.750	0.810	0.740	0.820	280,000	227,150	0.8113	4.421	4.481	4.839	4.421	4.899	46,869	4.8465	0.00%
2008-12-15	0	0.740	0.730	0.750	0.740	0.860	270,000	224,700	0.8322	4.421	4.361	4.481	4.421	5.138	45,195	4.9718	1.37%
2008-12-12	0	0.730	0.730	0.750	0.700	0.790	320,000	246,850	0.7714	4.361	4.361	4.481	4.182	4.720	53,564	4.6085	0.00%
2008-12-11	0	0.730	0.700	0.750	0.600	0.730	3,685,000	2,611,750	0.7088	4.361	4.182	4.481	3.584	4.361	616,825	4.2342	1.39%
2008-12-10	0	0.720	0.720	0.800	0.720	0.720	30,000	21,600	0.7200	4.301	4.301	4.779	4.301	4.301	5,022	4.3014	-4.00%
2008-12-09	0	0.750	0.750	0.800	0.730	0.730	10,000	7,300	0.7300	4.481	4.481	4.779	4.361	4.361	1,674	4.3611	-6.25%
2008-12-08	0	0.800	0.730	0.800	0.730	0.850	80,000	62,850	0.7856	4.779	4.361	4.779	4.361	5.078	13,391	4.6934	6.67%
2008-12-05	0	0.750	0.730	0.870	0.730	0.870	90,000	72,900	0.8100	4.481	4.361	5.198	4.361	5.198	15,065	4.8391	-13.79%
2008-12-04	0	0.870	0.740	0.870	0.870	0.870	25,000	21,750	0.8700	5.198	4.421	5.198	5.198	5.198	4,185	5.1975	0.00%
2008-12-03	0	0.870	0.700	0.870	0.900	0.900	25,000	22,500	0.9000	5.198	4.182	5.198	5.377	5.377	4,185	5.3767	10.13%
2008-12-02	0	0.790	0.720	0.880	-	-	0	0	-	4.720	4.301	5.257	-	-	0	-	0.00%
2008-12-01	0	0.790	0.730	0.880	-	-	0	0	-	4.720	4.361	5.257	-	-	0	-	0.00%
2008-11-28	0	0.790	0.750	0.870	0.790	0.800	40,000	31,800	0.7950	4.720	4.481	5.198	4.720	4.779	6,696	4.7494	-7.06%
2008-11-27	0	0.850	0.710	0.850	0.830	0.850	15,000	12,650	0.8433	5.078	4.242	5.078	4.959	5.078	2,511	5.0382	8.97%
2008-11-26	0	0.780	0.780	0.870	0.780	0.780	10,000	7,800	0.7800	4.660	4.660	5.198	4.660	4.660	1,674	4.6598	0.00%
2008-11-25	0	0.780	0.670	0.890	0.780	0.800	135,000	107,800	0.7985	4.660	4.003	5.317	4.660	4.779	22,597	4.7705	-8.24%
2008-11-24	0	0.850	0.780	0.890	-	-	0	0	-	5.078	4.660	5.317	-	-	0	-	0.00%
2008-11-21	0	0.850	0.800	0.990	0.850	0.850	30,000	25,500	0.8500	5.078	4.779	5.914	5.078	5.078	5,022	5.0780	4.94%
2008-11-20	0	0.810	0.750	0.810	0.700	0.850	75,000	56,250	0.7500	4.839	4.481	4.839	4.182	5.078	12,554	4.4806	-5.81%
2008-11-19	0	0.860	0.800	0.900	-	-	0	0	-	5.138	4.779	5.377	-	-	0	-	0.00%
2008-11-18	0	0.860	0.800	0.900	0.850	0.920	70,000	62,300	0.8900	5.138	4.779	5.377	5.078	5.496	11,717	5.3170	1.18%
2008-11-17	0	0.850	0.810	0.890	0.830	1.000	395,000	345,250	0.8741	5.078	4.839	5.317	4.959	5.974	66,118	5.2217	-14.14%
2008-11-14	0	0.990	0.990	1.000	0.990	1.080	595,000	614,750	1.0332	5.914	5.914	5.974	5.914	6.452	99,596	6.1724	-6.60%
2008-11-13	0	1.060	1.050	1.080	1.040	1.120	1,235,000	1,320,900	1.0696	6.333	6.273	6.452	6.213	6.691	206,724	6.3897	-3.64%
2008-11-12	0	1.100	1.050	1.100	1.040	1.170	240,000	269,450	1.1227	6.572	6.273	6.572	6.213	6.990	40,173	6.7072	-3.51%
2008-11-11	0	1.140	1.070	1.140	0.950	1.210	1,670,000	1,845,550	1.1051	6.811	6.392	6.811	5.675	7.229	279,538	6.6021	-5.00%
2008-11-10	0	1.200	1.190	1.200	1.180	1.260	780,000	956,100	1.2258	7.169	7.109	7.169	7.049	7.527	130,563	7.3229	-3.23%
2008-11-07	0	1.240	1.220	1.240	1.200	1.250	700,000	857,850	1.2255	7.408	7.288	7.408	7.169	7.468	117,172	7.3213	3.33%
2008-11-06	0	1.200	1.200	1.240	1.190	1.380	575,000	718,700	1.2499	7.169	7.169	7.408	7.109	8.244	96,248	7.4672	-11.76%
2008-11-05	0	1.360	1.330	1.370	1.260	1.370	685,000	900,600	1.3147	8.125	7.946	8.185	7.527	8.185	114,661	7.8545	0.74%
2008-11-04	0	1.350	1.340	1.350	1.310	1.480	2,245,000	3,064,050	1.3648	8.065	8.005	8.065	7.826	8.842	375,786	8.1537	-5.59%
2008-11-03	0	1.430	1.320	1.430	1.100	1.640	2,923,750	4,121,050	1.4095	8.543	7.886	8.543	6.572	9.798	489,401	8.4206	-4.67%
2008-10-31	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-30	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-29	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-28	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-27	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-24	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-23	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-22	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-21	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-20	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-17	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-16	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-15	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-14	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-13	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-10	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-09	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-08	1	-	-	-	-	-	0	0	-	8.961	-	-	-	-	0	-	0.00%
2008-10-06	0	1.500	1.500	-	1.150	1.500	4,350,000	5,875,800	1.3508	8.961	8.961	-	6.870	8.961	728,139	8.0696	20.00%
2008-10-03	0	1.250	1.250	1.270	1.100	1.250	4,510,000	5,166,600	1.1456	7.468	7.468	7.587	6.572	7.468	754,921	6.8439	4.17%
2008-10-02	0	1.200	1.200	1.250	1.100	1.200	3,000,000	3,389,400	1.1298	7.169	7.169	7.468	6.572	7.169	502,165	6.7496	6.19%
2008-09-30	0	1.130	1.100	1.130	1.050	1.130	3,060,000	3,378,000	1.1039	6.751	6.572	6.751	6.273	6.751	512,208	6.5950	2.73%
2008-09-29	0	1.100	1.100	1.180	1.080	1.100	370,000	406,200	1.0978	6.572	6.572	7.049	6.452	6.572	61,934	6.5586	0.00%
2008-09-26	0	1.100	1.100	1.120	1.100	1.160	1,605,000	1,798,100	1.1203	6.572	6.572	6.691	6.572	6.930	268,658	6.6929	0.00%
2008-09-25	0	1.100	1.100	1.120	1.100	1.100	305,000	335,500	1.1000	6.572	6.572	6.691	6.572	6.572	51,053	6.5716	0.00%
2008-09-24	0	1.100	1.100	1.170	1.060	1.100	305,000	331,050	1.0854	6.572	6.572	6.990	6.333	6.572	51,053	6.4844	4.76%
2008-09-23	0	1.050	1.040	1.100	1.050	1.120	405,000	429,450	1.0604	6.273	6.213	6.572	6.273	6.691	67,792	6.3348	0.00%
2008-09-22	0	1.050	1.040	1.180	1.040	1.260	795,000	858,550	1.0799	6.273	6.213	7.049	6.213	7.527	133,074	6.4517	1.94%
2008-09-19	0	1.030	1.030	1.100	1.000	1.050	605,000	622,350	1.0287	6.153	6.153	6.572	5.974	6.273	101,270	6.1455	3.00%
2008-09-18	0	1.000	1.000	1.050	1.000	1.070	1,940,000	1,981,100	1.0212	5.974	5.974	6.273	5.974	6.392	324,733	6.1007	-7.41%
2008-09-17	0	1.080	1.080	1.140	1.070	1.100	1,265,000	1,358,650	1.0740	6.452	6.452	6.811	6.392	6.572	211,746	6.4164	-6.90%
2008-09-16	0	1.160	1.160	1.170	1.160	1.190	2,145,000	2,504,650	1.1677	6.930	6.930	6.990	6.930	7.109	359,048	6.9758	-7.20%
2008-09-12	0	1.250	1.250	1.280	1.250	1.270	660,000	827,200	1.2533	7.468	7.468	7.647	7.468	7.587	110,476	7.4876	-2.34%
2008-09-11	0	1.280	1.200	1.280	1.180	1.280	1,175,000	1,464,650	1.2465	7.647	7.169	7.647	7.049	7.647	196,681	7.4468	0.00%
2008-09-10	0	1.280	1.270	1.280	1.260	1.280	1,280,000	1,626,450	1.2707	7.647	7.587	7.647	7.527	7.647	214,257	7.5911	2.40%
2008-09-09	0	1.250	1.240	1.250	1.240	1.250	710,000	887,350	1.2498	7.468	7.408	7.468	7.408	7.468	118,846	7.4664	0.00%
2008-09-08	0	1.250	1.230	1.300	1.230	1.250	1,205,000	1,503,900	1.2480	7.468	7.348	7.766	7.348	7.468	201,703	7.4560	1.63%
2008-09-05	0	1.230	1.210	1.230	1.180	1.230	1,480,000	1,806,800	1.2208	7.348	7.229	7.348	7.049	7.348	247,734	7.2933	1.65%
2008-09-04	0	1.210	1.200	1.210	1.150	1.210	2,160,000	2,538,250	1.1751	7.229	7.169	7.229	6.870	7.229	361,558	7.0203	2.54%
2008-09-03	0	1.180	1.160	1.180	1.170	1.180	2,355,000	2,756,700	1.1706	7.049	6.930	7.049	6.990	7.049	394,199	6.9932	0.00%
2008-09-02	0	1.180	1.150	1.180	1.150	1.180	1,220,000	1,419,500	1.1635	7.049	6.870	7.049	6.870	7.049	204,214	6.9511	-1.67%
2008-09-01	0	1.200	1.170	1.200	1.160	1.210	375,000	448,050	1.1948	7.169	6.990	7.169	6.930	7.229	62,771	7.1379	0.00%
2008-08-29	0	1.200	1.190	1.200	1.180	1.240	645,000	774,050	1.2001	7.169	7.109	7.169	7.049	7.408	107,965	7.1694	0.84%
2008-08-28	0	1.190	1.140	1.190	1.150	1.190	950,000	1,098,500	1.1563	7.109	6.811	7.109	6.870	7.109	159,019	6.9080	2.59%
2008-08-27	0	1.160	1.130	1.160	1.140	1.200	2,415,000	2,811,300	1.1641	6.930	6.751	6.930	6.811	7.169	404,242	6.9545	0.00%
2008-08-26	0	1.160	1.150	1.200	0.940	1.160	415,000	444,250	1.0705	6.930	6.870	7.169	5.616	6.930	69,466	6.3952	3.57%
2008-08-25	0	1.120	0.990	1.200	1.080	1.130	350,000	388,550	1.1101	6.691	5.914	7.169	6.452	6.751	58,586	6.6321	2.75%
2008-08-21	0	1.090	1.010	1.140	1.040	1.100	385,000	405,300	1.0527	6.512	6.034	6.811	6.213	6.572	64,444	6.2891	0.00%
2008-08-20	0	1.090	1.100	1.120	1.090	1.130	80,000	88,500	1.1063	6.512	6.572	6.691	6.512	6.751	13,391	6.6089	-1.80%
2008-08-19	0	1.110	1.000	1.110	1.110	1.130	245,000	274,350	1.1198	6.631	5.974	6.631	6.631	6.751	41,010	6.6898	-5.93%
2008-08-18	0	1.180	1.180	1.200	1.180	1.180	105,000	123,900	1.1800	7.049	7.049	7.169	7.049	7.049	17,576	7.0495	-1.67%
2008-08-15	0	1.200	1.200	1.230	1.150	1.250	1,225,000	1,468,950	1.1991	7.169	7.169	7.348	6.870	7.468	205,051	7.1638	4.35%
2008-08-14	0	1.150	1.150	1.180	1.050	1.150	1,470,000	1,665,450	1.1330	6.870	6.870	7.049	6.273	6.870	246,061	6.7685	4.55%
2008-08-13	0	1.100	1.100	1.120	1.050	1.100	1,390,000	1,515,200	1.0901	6.572	6.572	6.691	6.273	6.572	232,670	6.5122	4.76%
2008-08-12	0	1.050	1.050	1.100	0.980	1.050	275,000	277,250	1.0082	6.273	6.273	6.572	5.855	6.273	46,032	6.0230	10.53%
2008-08-11	0	0.950	0.900	0.950	0.950	0.980	3,145,000	2,990,850	0.9510	5.675	5.377	5.675	5.675	5.855	526,436	5.6813	-3.06%
2008-08-08	0	0.980	0.960	0.980	0.890	0.980	295,000	284,700	0.9651	5.855	5.735	5.855	5.317	5.855	49,380	5.7655	-1.01%
2008-08-07	0	0.990	0.950	0.990	0.990	0.990	300,000	297,000	0.9900	5.914	5.675	5.914	5.914	5.914	50,216	5.9144	0.00%
2008-08-05	0	0.990	0.970	1.000	0.990	1.000	70,000	69,750	0.9964	5.914	5.795	5.974	5.914	5.974	11,717	5.9528	-1.00%
2008-08-04	0	1.000	0.990	1.000	0.980	1.000	255,000	251,950	0.9880	5.974	5.914	5.974	5.855	5.974	42,684	5.9027	0.00%
2008-08-01	0	1.000	1.000	1.020	0.990	1.000	80,000	79,900	0.9988	5.974	5.974	6.094	5.914	5.974	13,391	5.9667	0.00%
2008-07-31	0	1.000	1.000	1.050	0.990	1.000	30,000	29,900	0.9967	5.974	5.974	6.273	5.914	5.974	5,022	5.9542	0.00%
2008-07-30	0	1.000	0.990	1.000	0.910	1.000	65,000	64,200	0.9877	5.974	5.914	5.974	5.436	5.974	10,880	5.9006	0.00%
2008-07-29	0	1.000	0.870	1.050	1.000	1.000	40,000	40,000	1.0000	5.974	5.198	6.273	5.974	5.974	6,696	5.9741	-3.85%
2008-07-28	0	1.040	1.000	1.040	1.010	1.040	160,000	166,100	1.0381	6.213	5.974	6.213	6.034	6.213	26,782	6.2019	0.00%
2008-07-25	0	1.040	1.000	1.040	1.040	1.040	100,000	104,000	1.0400	6.213	5.974	6.213	6.213	6.213	16,739	6.2131	-3.70%
2008-07-24	0	1.080	1.000	1.080	1.100	1.100	40,000	44,000	1.1000	6.452	5.974	6.452	6.572	6.572	6,696	6.5716	-0.92%
2008-07-23	0	1.090	1.030	1.090	1.090	1.100	110,000	120,900	1.0991	6.512	6.153	6.512	6.512	6.572	18,413	6.5661	0.00%
2008-07-22	0	1.090	1.080	1.090	1.090	1.100	210,000	230,900	1.0995	6.512	6.452	6.512	6.512	6.572	35,152	6.5687	0.00%
2008-07-21	0	1.090	1.080	1.100	1.090	1.100	120,000	130,900	1.0908	6.512	6.452	6.572	6.512	6.572	20,087	6.5168	1.87%
2008-07-18	0	1.070	1.070	1.080	1.070	1.080	690,000	744,300	1.0787	6.392	6.392	6.452	6.392	6.452	115,498	6.4443	-0.93%
2008-07-17	0	1.080	1.070	1.200	1.070	1.100	875,000	947,350	1.0827	6.452	6.392	7.169	6.392	6.572	146,465	6.4681	0.00%
2008-07-16	0	1.080	1.080	1.090	1.080	1.100	425,000	462,400	1.0880	6.452	6.452	6.512	6.452	6.572	71,140	6.4999	-0.92%
2008-07-15	0	1.090	1.080	1.160	1.080	1.180	360,000	400,500	1.1125	6.512	6.452	6.930	6.452	7.049	60,260	6.6462	-9.17%
2008-07-14	0	1.200	1.120	1.200	1.100	1.200	90,000	104,000	1.1556	7.169	6.691	7.169	6.572	7.169	15,065	6.9034	9.09%
2008-07-11	0	1.100	1.050	1.150	1.100	1.120	130,000	143,100	1.1008	6.572	6.273	6.870	6.572	6.691	21,760	6.5761	-6.78%
2008-07-10	0	1.180	1.120	1.180	1.080	1.180	405,000	453,850	1.1206	7.049	6.691	7.049	6.452	7.049	67,792	6.6947	-0.84%
2008-07-09	0	1.190	1.130	1.190	1.200	1.200	150,000	180,000	1.2000	7.109	6.751	7.109	7.169	7.169	25,108	7.1690	0.00%
2008-07-08	0	1.190	1.180	1.210	1.190	1.210	435,000	522,050	1.2001	7.109	7.049	7.229	7.109	7.229	72,814	7.1697	-1.65%
2008-07-07	0	1.210	1.160	1.220	1.030	1.220	1,300,000	1,477,000	1.1362	7.229	6.930	7.288	6.153	7.288	217,605	6.7875	-1.63%
2008-07-04	0	1.230	1.210	1.240	1.200	1.250	1,200,000	1,486,550	1.2388	7.348	7.229	7.408	7.169	7.468	200,866	7.4007	-1.60%
2008-07-03	0	1.250	1.230	1.250	1.200	1.260	3,935,000	4,832,500	1.2281	7.468	7.348	7.468	7.169	7.527	658,672	7.3367	-0.79%
2008-07-02	0	1.260	1.210	1.270	1.230	1.280	470,000	586,700	1.2483	7.527	7.229	7.587	7.348	7.647	78,672	7.4575	-1.56%
2008-06-30	0	1.280	1.260	1.290	1.250	1.340	1,100,000	1,422,150	1.2929	7.647	7.527	7.707	7.468	8.005	184,127	7.7237	13.27%
2008-06-27	0	1.130	1.130	1.240	1.130	1.280	1,170,000	1,407,650	1.2031	6.751	6.751	7.408	6.751	7.647	195,844	7.1876	-13.08%
2008-06-26	0	1.300	1.300	1.380	1.250	1.380	3,210,000	4,290,100	1.3365	7.766	7.766	8.244	7.468	8.244	537,316	7.9843	-4.41%
2008-06-25	0	0.680	0.630	0.680	0.680	0.680	20,000	13,600	0.6800	8.125	7.527	8.125	8.125	8.125	1,674	8.1248	6.25%
2008-06-24	0	0.640	0.640	0.650	0.640	0.700	1,290,000	865,100	0.6706	7.647	7.647	7.766	7.647	8.364	107,965	8.0128	-7.25%
2008-06-23	0	0.690	0.680	0.690	0.660	0.710	1,660,000	1,151,900	0.6939	8.244	8.125	8.244	7.886	8.483	138,932	8.2911	2.99%
2008-06-20	0	0.670	0.670	0.680	0.670	0.670	190,000	127,300	0.6700	8.005	8.005	8.125	8.005	8.005	15,902	8.0053	1.52%
2008-06-19	0	0.660	0.650	0.660	0.660	0.670	352,500	233,875	0.6635	7.886	7.766	7.886	7.886	8.005	29,502	7.9274	-2.94%
2008-06-18	0	0.680	0.660	0.670	0.650	0.680	280,000	186,000	0.6643	8.125	7.886	8.005	7.766	8.125	23,434	7.9371	4.62%
2008-06-17	0	0.650	0.650	0.680	0.650	0.730	900,000	613,600	0.6818	7.766	7.766	8.125	7.766	8.722	75,325	8.1461	-4.41%
2008-06-16	1	-	-	-	-	-	0	0	-	8.125	-	-	-	-	0	-	0.00%
2008-06-13	1	-	-	-	-	-	0	0	-	8.125	-	-	-	-	0	-	0.00%
2008-06-12	0	0.680	0.680	0.690	0.640	0.690	440,000	292,400	0.6645	8.125	8.125	8.244	7.647	8.244	36,825	7.9402	3.03%
2008-06-11	0	0.660	0.660	0.670	0.620	0.690	1,170,000	766,100	0.6548	7.886	7.886	8.005	7.408	8.244	97,922	7.8236	1.54%
2008-06-10	0	0.650	0.640	0.660	0.650	0.670	120,000	79,100	0.6592	7.766	7.647	7.886	7.766	8.005	10,043	7.8759	-2.99%
2008-06-06	0	0.670	0.670	0.700	0.620	0.700	1,450,000	959,500	0.6617	8.005	8.005	8.364	7.408	8.364	121,356	7.9065	-1.47%
2008-06-05	0	0.680	0.690	0.710	0.670	0.720	1,340,000	921,900	0.6880	8.125	8.244	8.483	8.005	8.603	112,150	8.2202	1.49%
2008-06-04	0	0.670	0.670	0.700	0.670	0.680	260,000	176,200	0.6777	8.005	8.005	8.364	8.005	8.125	21,760	8.0973	-4.29%
2008-06-03	0	0.700	0.680	0.710	0.680	0.700	460,000	315,200	0.6852	8.364	8.125	8.483	8.125	8.364	38,499	8.1872	2.94%
2008-06-02	0	0.680	0.680	0.710	0.680	0.700	660,000	449,600	0.6812	8.125	8.125	8.483	8.125	8.364	55,238	8.1393	0.00%
2008-05-30	0	0.680	0.680	0.700	0.650	0.720	2,740,000	1,840,500	0.6717	8.125	8.125	8.364	7.766	8.603	229,322	8.0258	-5.56%
2008-05-29	0	0.720	0.700	0.720	0.680	0.720	250,000	176,900	0.7076	8.603	8.364	8.603	8.125	8.603	20,924	8.4546	1.41%
2008-05-28	0	0.710	0.690	0.710	0.680	0.710	410,000	284,100	0.6929	8.483	8.244	8.483	8.125	8.483	34,315	8.2793	2.90%
2008-05-27	0	0.690	0.680	0.700	0.680	0.720	710,000	494,800	0.6969	8.244	8.125	8.364	8.125	8.603	59,423	8.3268	-2.82%
2008-05-26	0	0.710	0.680	0.710	0.680	0.720	160,000	110,200	0.6888	8.483	8.125	8.483	8.125	8.603	13,391	8.2294	1.43%
2008-05-23	0	0.700	0.690	0.700	0.700	0.720	440,000	311,100	0.7070	8.364	8.244	8.364	8.364	8.603	36,825	8.4480	-1.41%
2008-05-22	0	0.710	0.710	0.720	0.690	0.710	720,000	501,600	0.6967	8.483	8.483	8.603	8.244	8.483	60,260	8.3240	2.90%
2008-05-21	0	0.690	0.690	0.700	0.690	0.730	2,350,000	1,643,800	0.6995	8.244	8.244	8.364	8.244	8.722	196,681	8.3577	-6.76%
2008-05-20	0	0.740	0.730	0.750	0.730	0.770	7,920,000	5,966,900	0.7534	8.842	8.722	8.961	8.722	9.200	662,857	9.0018	-1.33%
2008-05-19	0	0.750	0.740	0.750	0.750	0.800	3,190,000	2,456,700	0.7701	8.961	8.842	8.961	8.961	9.559	266,984	9.2017	-5.06%
2008-05-16	0	0.790	0.780	0.790	0.750	0.830	22,760,000	18,113,900	0.7959	9.439	9.320	9.439	8.961	9.917	1,904,877	9.5092	11.27%
2008-05-15	0	0.710	0.700	0.710	0.710	0.730	280,000	201,700	0.7204	8.483	8.364	8.483	8.483	8.722	23,434	8.6070	1.43%
2008-05-14	0	0.700	0.690	0.700	0.700	0.720	1,100,000	775,500	0.7050	8.364	8.244	8.364	8.364	8.603	92,063	8.4235	-4.11%
2008-05-13	0	0.730	0.700	0.730	0.680	0.730	780,000	556,800	0.7138	8.722	8.364	8.722	8.125	8.722	65,281	8.5292	7.35%
2008-05-09	0	0.680	0.680	0.690	0.680	0.690	360,000	248,100	0.6892	8.125	8.125	8.244	8.125	8.244	30,130	8.2344	-2.86%
2008-05-08	0	0.700	0.690	0.700	0.690	0.700	1,080,000	755,600	0.6996	8.364	8.244	8.364	8.244	8.364	90,390	8.3594	-1.41%
2008-05-07	0	0.710	0.710	0.730	0.700	0.780	2,770,000	2,017,700	0.7284	8.483	8.483	8.722	8.364	9.320	231,833	8.7033	1.43%
2008-05-06	0	0.700	0.700	0.730	0.700	0.720	2,020,000	1,438,200	0.7120	8.364	8.364	8.722	8.364	8.603	169,062	8.5069	-1.41%
2008-05-05	0	0.710	0.700	0.710	0.710	0.770	900,000	664,900	0.7388	8.483	8.364	8.483	8.483	9.200	75,325	8.8271	-1.39%
2008-05-02	0	0.720	0.720	0.740	0.720	0.750	750,000	543,800	0.7251	8.603	8.603	8.842	8.603	8.961	62,771	8.6633	0.00%
2008-04-30	0	0.720	0.720	0.740	0.710	0.740	380,000	274,300	0.7218	8.603	8.603	8.842	8.483	8.842	31,804	8.6248	0.00%
2008-04-29	0	0.720	0.720	0.730	0.720	0.750	560,000	411,100	0.7341	8.603	8.603	8.722	8.603	8.961	46,869	8.7713	-1.37%
2008-04-28	0	0.730	0.730	0.760	0.700	0.760	2,220,000	1,626,200	0.7325	8.722	8.722	9.081	8.364	9.081	185,801	8.7524	1.39%
2008-04-25	0	0.720	0.710	0.730	0.700	0.740	580,000	411,600	0.7097	8.603	8.483	8.722	8.364	8.842	48,543	8.4792	-2.70%
2008-04-24	0	0.740	0.710	0.750	0.680	0.750	920,000	657,600	0.7148	8.842	8.483	8.961	8.125	8.961	76,999	8.5404	0.00%
2008-04-23	0	0.740	0.730	0.740	0.740	0.750	230,000	171,200	0.7443	8.842	8.722	8.842	8.842	8.961	19,250	8.8937	4.23%
2008-04-22	0	0.710	0.710	0.740	0.680	0.740	1,150,000	811,900	0.7060	8.483	8.483	8.842	8.125	8.842	96,248	8.4355	-5.33%
2008-04-21	0	0.750	0.740	0.750	0.750	0.750	270,000	202,500	0.7500	8.961	8.842	8.961	8.961	8.961	22,597	8.9612	0.00%
2008-04-18	0	0.750	0.740	0.760	0.740	0.750	190,000	141,900	0.7468	8.961	8.842	9.081	8.842	8.961	15,902	8.9235	1.35%
2008-04-17	0	0.740	0.730	0.750	0.730	0.750	210,000	155,400	0.7400	8.842	8.722	8.961	8.722	8.961	17,576	8.8417	0.00%
2008-04-16	0	0.740	0.690	0.740	0.740	0.740	80,000	59,200	0.7400	8.842	8.244	8.842	8.842	8.842	6,696	8.8417	0.00%
2008-04-15	0	0.740	0.690	0.740	0.680	0.740	690,000	486,100	0.7045	8.842	8.244	8.842	8.125	8.842	57,749	8.4175	0.00%
2008-04-14	0	0.740	0.700	0.740	0.760	0.760	10,000	7,600	0.7600	8.842	8.364	8.842	9.081	9.081	837	9.0807	4.23%
2008-04-11	0	0.710	0.700	0.730	0.710	0.730	620,000	445,400	0.7184	8.483	8.364	8.722	8.483	8.722	51,890	8.5835	-2.74%
2008-04-10	0	0.730	0.730	0.790	0.700	0.780	2,240,000	1,621,300	0.7238	8.722	8.722	9.439	8.364	9.320	187,475	8.6481	-3.95%
2008-04-09	0	0.760	0.760	0.800	0.760	0.800	150,000	115,800	0.7720	9.081	9.081	9.559	9.081	9.559	12,554	9.2241	-7.32%
2008-04-08	0	0.820	0.740	0.830	0.720	0.820	210,000	163,200	0.7771	9.798	8.842	9.917	8.603	9.798	17,576	9.2855	5.13%
2008-04-07	0	0.780	0.740	0.780	0.780	0.780	70,000	54,600	0.7800	9.320	8.842	9.320	9.320	9.320	5,859	9.3197	8.33%
2008-04-03	0	0.720	0.660	0.790	-	-	0	0	-	8.603	7.886	9.439	-	-	0	-	0.00%
2008-04-02	0	0.720	0.700	0.760	0.700	0.750	160,000	115,300	0.7206	8.603	8.364	9.081	8.364	8.961	13,391	8.6102	1.41%
2008-04-01	0	0.710	0.700	0.710	0.710	0.800	7,050,000	5,419,200	0.7687	8.483	8.364	8.483	8.483	9.559	590,043	9.1844	-11.25%
2008-03-31	0	0.800	0.760	0.890	-	-	0	0	-	9.559	9.081	10.63	-	-	0	-	0.00%
2008-03-28	0	0.800	0.760	0.800	0.760	0.800	180,000	143,600	0.7978	9.559	9.081	9.559	9.081	9.559	15,065	9.5321	1.27%
2008-03-27	0	0.790	0.750	0.800	-	-	0	0	-	9.439	8.961	9.559	-	-	0	-	0.00%
2008-03-26	0	0.790	0.760	0.800	0.760	0.790	100,000	76,900	0.7690	9.439	9.081	9.559	9.081	9.439	8,369	9.1882	3.95%
2008-03-25	0	0.760	0.760	0.800	0.760	0.770	60,000	45,900	0.7650	9.081	9.081	9.559	9.081	9.200	5,022	9.1404	-5.00%
2008-03-20	0	0.800	0.770	0.810	-	-	0	0	-	9.559	9.200	9.678	-	-	0	-	0.00%
2008-03-19	0	0.800	0.780	0.810	0.780	0.800	260,000	207,800	0.7992	9.559	9.320	9.678	9.320	9.559	21,760	9.5494	0.00%
2008-03-18	0	0.800	0.800	0.820	0.750	0.820	230,000	178,600	0.7765	9.559	9.559	9.798	8.961	9.798	19,250	9.2781	-2.44%
2008-03-17	0	0.820	0.750	0.820	0.750	0.820	1,300,000	984,100	0.7570	9.798	8.961	9.798	8.961	9.798	108,802	9.0448	2.50%
2008-03-14	0	0.800	0.730	0.800	0.750	0.820	380,000	301,500	0.7934	9.559	8.722	9.559	8.961	9.798	31,804	9.4800	-2.44%
2008-03-13	0	0.820	0.820	0.880	0.820	0.830	110,000	90,800	0.8255	9.798	9.798	10.51	9.798	9.917	9,206	9.8628	-7.87%
2008-03-12	0	0.890	0.860	0.890	0.890	0.890	50,000	44,500	0.8900	10.63	10.28	10.63	10.63	10.63	4,185	10.634	4.71%
2008-03-11	0	0.850	0.800	0.870	0.800	0.850	330,000	267,900	0.8118	10.16	9.559	10.40	9.559	10.16	27,619	9.6998	13.33%
2008-03-10	0	0.750	0.740	0.850	0.750	0.750	1,000,000	750,000	0.7500	8.961	8.842	10.16	8.961	8.961	83,694	8.9612	-12.79%
2008-03-07	0	0.860	0.790	0.890	0.800	0.860	1,490,000	1,207,000	0.8101	10.28	9.439	10.63	9.559	10.28	124,704	9.6789	1.18%
2008-03-06	0	0.850	0.830	0.850	0.850	0.920	810,000	699,500	0.8636	10.16	9.917	10.16	10.16	10.99	67,792	10.318	-4.49%
2008-03-05	0	0.890	0.870	0.900	0.820	0.890	620,000	522,700	0.8431	10.63	10.40	10.75	9.798	10.63	51,890	10.073	-1.11%
2008-03-04	0	0.900	0.890	0.900	0.900	0.950	300,000	277,300	0.9243	10.75	10.63	10.75	10.75	11.35	25,108	11.044	-2.17%
2008-03-03	0	0.920	0.940	0.950	0.920	0.950	510,000	482,700	0.9465	10.99	11.23	11.35	10.99	11.35	42,684	11.309	-3.16%
2008-02-29	0	0.950	0.910	0.950	0.900	0.950	130,000	120,400	0.9262	11.35	10.87	11.35	10.75	11.35	10,880	11.066	3.26%
2008-02-28	0	0.920	0.880	0.930	0.850	0.920	280,000	246,000	0.8786	10.99	10.51	11.11	10.16	10.99	23,434	10.497	3.37%
2008-02-27	0	0.890	0.890	0.900	0.890	0.900	110,000	98,800	0.8982	10.63	10.63	10.75	10.63	10.75	9,206	10.732	-1.11%
2008-02-26	0	0.900	0.840	0.910	0.830	0.900	3,620,000	3,143,000	0.8682	10.75	10.04	10.87	9.917	10.75	302,973	10.374	5.88%
2008-02-25	0	0.850	0.850	0.890	0.850	0.930	170,000	150,400	0.8847	10.16	10.16	10.63	10.16	11.11	14,228	10.571	-8.60%
2008-02-22	0	0.930	0.890	0.950	0.850	0.930	210,000	186,100	0.8862	11.11	10.63	11.35	10.16	11.11	17,576	10.588	0.00%
2008-02-21	0	0.930	0.900	0.930	0.900	0.930	130,000	117,600	0.9046	11.11	10.75	11.11	10.75	11.11	10,880	10.809	2.20%
2008-02-20	0	0.910	0.910	0.940	-	-	0	0	-	10.87	10.87	11.23	-	-	0	-	1.11%
2008-02-19	0	0.900	0.900	0.920	0.800	0.940	160,000	141,300	0.8831	10.75	10.75	10.99	9.559	11.23	13,391	10.552	-3.23%
2008-02-18	0	0.930	0.920	0.930	0.930	0.950	460,000	429,600	0.9339	11.11	10.99	11.11	11.11	11.35	38,499	11.159	1.09%
2008-02-15	0	0.920	0.920	0.970	0.920	0.920	240,000	223,200	0.9300	10.99	10.99	11.59	10.99	10.99	20,087	11.112	-2.13%
2008-02-14	0	0.940	0.930	0.970	0.940	0.960	170,000	161,700	0.9512	11.23	11.11	11.59	11.23	11.47	14,228	11.365	-2.08%
2008-02-13	0	0.960	0.950	0.990	0.960	0.990	290,000	277,900	0.9583	11.47	11.35	11.83	11.47	11.83	24,271	11.450	0.00%
2008-02-12	0	0.960	0.960	1.030	0.910	0.960	710,000	670,200	0.9439	11.47	11.47	12.31	10.87	11.47	59,423	11.278	1.05%
2008-02-11	0	0.950	0.880	0.950	-	-	0	0	-	11.35	10.51	11.35	-	-	0	-	0.00%
2008-02-06	0	0.950	0.880	0.950	-	-	0	0	-	11.35	10.51	11.35	-	-	0	-	-2.06%
2008-02-05	0	0.970	0.970	0.980	0.940	0.980	420,000	398,300	0.9483	11.59	11.59	11.71	11.23	11.71	35,152	11.331	3.19%
2008-02-04	0	0.940	0.890	0.940	0.920	0.940	260,000	242,000	0.9308	11.23	10.63	11.23	10.99	11.23	21,760	11.121	2.17%
2008-02-01	0	0.920	0.900	0.920	0.890	0.940	660,000	602,500	0.9129	10.99	10.75	10.99	10.63	11.23	55,238	10.907	-4.17%
2008-01-31	0	0.960	0.900	0.970	0.880	0.970	390,000	350,000	0.8974	11.47	10.75	11.59	10.51	11.59	32,641	10.723	-1.03%
2008-01-30	0	0.970	0.950	0.980	0.910	0.980	3,630,000	3,489,900	0.9614	11.59	11.35	11.71	10.87	11.71	303,810	11.487	2.11%
2008-01-29	0	0.950	0.950	0.980	0.940	1.000	1,690,000	1,651,500	0.9772	11.35	11.35	11.71	11.23	11.95	141,443	11.676	-3.06%
2008-01-28	0	0.980	0.970	0.990	0.950	1.000	1,850,000	1,825,500	0.9868	11.71	11.59	11.83	11.35	11.95	154,834	11.790	-2.00%
2008-01-25	0	1.000	0.950	1.000	0.950	1.040	1,060,000	1,053,500	0.9939	11.95	11.35	11.95	11.35	12.43	88,716	11.875	11.11%
2008-01-24	0	0.900	0.880	0.930	0.860	1.030	4,030,000	3,908,600	0.9699	10.75	10.51	11.11	10.28	12.31	337,287	11.588	-6.25%
2008-01-23	0	0.960	1.000	1.100	0.750	0.990	4,670,000	3,820,100	0.8180	11.47	11.95	13.14	8.961	11.83	390,851	9.7738	54.84%
2008-01-22	0	0.620	0.600	0.690	0.600	0.860	3,770,000	2,638,000	0.6997	7.408	7.169	8.244	7.169	10.28	315,527	8.3606	-31.11%
2008-01-21	0	0.900	0.850	0.900	0.820	1.050	2,610,000	2,501,300	0.9584	10.75	10.16	10.75	9.798	12.55	218,442	11.451	-20.35%
2008-01-18	0	1.130	1.100	1.130	1.050	1.150	610,000	673,400	1.1039	13.50	13.14	13.50	12.55	13.74	51,053	13.190	-3.42%
2008-01-17	0	1.170	1.170	1.190	1.140	1.200	3,900,000	4,494,400	1.1524	13.98	13.98	14.22	13.62	14.34	326,407	13.769	-2.50%
2008-01-16	0	1.200	1.130	1.200	1.130	1.220	890,000	1,052,200	1.1822	14.34	13.50	14.34	13.50	14.58	74,488	14.126	-0.83%
2008-01-15	0	1.210	1.150	1.210	1.180	1.230	1,430,000	1,711,400	1.1968	14.46	13.74	14.46	14.10	14.70	119,683	14.299	-1.63%
2008-01-14	0	1.230	1.160	1.230	1.180	1.230	290,000	349,600	1.2055	14.70	13.86	14.70	14.10	14.70	24,271	14.404	1.65%
2008-01-11	0	1.210	1.200	1.220	1.190	1.220	1,410,000	1,692,900	1.2006	14.46	14.34	14.58	14.22	14.58	118,009	14.346	0.83%
2008-01-10	0	1.200	1.190	1.200	1.180	1.250	990,000	1,196,000	1.2081	14.34	14.22	14.34	14.10	14.94	82,857	14.434	0.00%
2008-01-09	0	1.200	1.200	1.220	1.080	1.220	1,870,000	2,212,500	1.1832	14.34	14.34	14.58	12.90	14.58	156,508	14.137	0.00%
2008-01-08	0	1.200	1.150	1.200	1.150	1.220	3,490,000	4,174,600	1.1962	14.34	13.74	14.34	13.74	14.58	292,092	14.292	0.00%
2008-01-07	0	1.200	1.200	1.220	1.090	1.300	2,860,000	3,439,500	1.2026	14.34	14.34	14.58	13.02	15.53	239,365	14.369	-6.25%
2008-01-04	0	1.280	1.260	1.280	1.260	1.350	4,330,000	5,584,500	1.2897	15.29	15.05	15.29	15.05	16.13	362,395	15.410	-5.19%
2008-01-03	0	1.350	1.350	1.380	1.350	1.380	4,210,000	5,793,100	1.3760	16.13	16.13	16.49	16.13	16.49	352,352	16.441	-0.74%
2008-01-02	0	1.360	1.340	1.380	1.350	1.400	2,060,000	2,806,200	1.3622	16.25	16.01	16.49	16.13	16.73	172,410	16.276	-1.45%
2007-12-31	0	1.380	1.320	1.380	1.360	1.420	510,000	708,100	1.3884	16.49	15.77	16.49	16.25	16.97	42,684	16.589	0.00%
2007-12-28	0	1.380	1.330	1.380	1.260	1.380	2,370,000	3,138,200	1.3241	16.49	15.89	16.49	15.05	16.49	198,355	15.821	-0.72%
2007-12-27	0	1.390	1.340	1.380	1.300	1.430	4,050,000	5,482,800	1.3538	16.61	16.01	16.49	15.53	17.09	338,961	16.175	-2.80%
2007-12-24	0	1.430	1.430	1.450	1.340	1.430	550,000	769,200	1.3985	17.09	17.09	17.33	16.01	17.09	46,032	16.710	5.15%
2007-12-21	0	1.360	1.360	1.400	1.330	1.400	1,920,000	2,626,200	1.3678	16.25	16.25	16.73	15.89	16.73	160,693	16.343	2.26%
2007-12-20	0	1.330	1.270	1.300	1.260	1.400	2,440,000	3,160,300	1.2952	15.89	15.17	15.53	15.05	16.73	204,214	15.475	-4.32%
2007-12-19	0	1.390	1.300	1.390	1.270	1.400	2,186,223	2,862,282	1.3092	16.61	15.53	16.61	15.17	16.73	182,974	15.643	3.73%
2007-12-18	0	1.340	1.320	1.340	1.310	1.380	750,000	1,010,800	1.3477	16.01	15.77	16.01	15.65	16.49	62,771	16.103	-1.47%
2007-12-17	0	1.360	1.330	1.380	1.290	1.450	1,620,000	2,249,600	1.3886	16.25	15.89	16.49	15.41	17.33	135,584	16.592	-5.56%
2007-12-14	0	1.440	-	1.470	1.400	1.530	2,146,223	3,129,137	1.4580	17.21	-	17.56	16.73	18.28	179,626	17.420	-2.70%
2007-12-13	0	1.480	1.450	1.490	1.470	1.600	2,360,000	3,568,600	1.5121	17.68	17.33	17.80	17.56	19.12	197,518	18.067	-5.73%
2007-12-12	0	1.570	1.550	1.570	1.400	1.590	870,000	1,349,500	1.5511	18.76	18.52	18.76	16.73	19.00	72,814	18.534	-0.63%
2007-12-11	1	-	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2007-12-10	1	-	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2007-12-07	1	-	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2007-12-06	1	-	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2007-12-05	1	-	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2007-12-04	1	-	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2007-12-03	1	-	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2007-11-30	1	-	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2007-11-29	1	-	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2007-11-28	1	-	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2007-11-27	1	-	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2007-11-26	0	1.580	1.580	1.600	1.560	1.620	2,840,000	4,515,200	1.5899	18.88	18.88	19.12	18.64	19.36	237,691	18.996	0.00%
2007-11-23	0	1.580	1.560	1.580	1.500	1.600	3,210,000	5,057,500	1.5755	18.88	18.64	18.88	17.92	19.12	268,658	18.825	2.60%
2007-11-22	0	1.540	1.540	1.550	1.480	1.610	5,500,000	8,634,500	1.5699	18.40	18.40	18.52	17.68	19.24	460,317	18.758	2.67%
2007-11-21	0	1.500	1.480	1.500	1.450	1.590	2,200,000	3,327,200	1.5124	17.92	17.68	17.92	17.33	19.00	184,127	18.070	-5.66%
2007-11-20	0	1.590	1.580	1.590	1.400	1.630	11,295,000	17,343,550	1.5355	19.00	18.88	19.00	16.73	19.48	945,325	18.347	11.19%
2007-11-19	0	1.430	1.400	1.430	1.380	1.460	2,230,000	3,120,900	1.3995	17.09	16.73	17.09	16.49	17.44	186,638	16.722	2.14%
2007-11-16	0	1.400	1.400	1.430	1.400	1.450	1,530,000	2,174,200	1.4210	16.73	16.73	17.09	16.73	17.33	128,052	16.979	-4.76%
2007-11-15	0	1.470	1.440	1.480	1.410	1.480	2,940,000	4,257,500	1.4481	17.56	17.21	17.68	16.85	17.68	246,061	17.303	2.08%
2007-11-14	0	1.440	1.440	1.500	1.400	1.490	1,320,000	1,923,100	1.4569	17.21	17.21	17.92	16.73	17.80	110,476	17.407	2.86%
2007-11-13	0	1.400	1.380	1.440	1.350	1.450	6,760,000	9,225,000	1.3646	16.73	16.49	17.21	16.13	17.33	565,772	16.305	-4.11%
2007-11-12	0	1.460	1.450	1.480	1.380	1.650	1,720,000	2,572,300	1.4955	17.44	17.33	17.68	16.49	19.71	143,954	17.869	0.00%
2007-11-09	0	1.460	1.400	1.490	1.460	1.510	6,060,000	9,059,800	1.4950	17.44	16.73	17.80	17.44	18.04	507,186	17.863	-2.01%
2007-11-08	0	1.490	1.470	1.490	1.430	1.490	1,613,000	2,384,050	1.4780	17.80	17.56	17.80	17.09	17.80	134,999	17.660	0.00%
2007-11-07	0	1.490	1.490	1.500	1.490	1.550	3,460,000	5,177,400	1.4964	17.80	17.80	17.92	17.80	18.52	289,582	17.879	0.68%
2007-11-06	0	1.480	1.470	1.490	1.380	1.480	2,840,000	4,122,200	1.4515	17.68	17.56	17.80	16.49	17.68	237,691	17.343	2.07%
2007-11-05	0	1.450	1.440	1.490	1.420	1.540	3,310,000	4,870,900	1.4716	17.33	17.21	17.80	16.97	18.40	277,027	17.583	-3.33%
2007-11-02	0	1.500	1.490	1.500	1.320	1.500	4,910,000	7,020,100	1.4298	17.92	17.80	17.92	15.77	17.92	410,938	17.083	2.04%
2007-11-01	0	1.470	1.470	1.500	1.440	1.500	2,725,000	4,011,700	1.4722	17.56	17.56	17.92	17.21	17.92	228,066	17.590	0.00%
2007-10-31	0	1.470	1.470	1.480	1.440	1.490	2,810,000	4,116,100	1.4648	17.56	17.56	17.68	17.21	17.80	235,180	17.502	-0.68%
2007-10-30	0	1.480	1.450	1.480	1.430	1.550	8,930,000	13,029,100	1.4590	17.68	17.33	17.68	17.09	18.52	747,388	17.433	-3.90%
2007-10-29	0	1.540	1.540	1.550	1.490	1.620	7,740,000	11,965,100	1.5459	18.40	18.40	18.52	17.80	19.36	647,792	18.471	4.76%
2007-10-26	0	1.470	1.470	1.480	1.380	1.500	4,680,000	6,708,100	1.4334	17.56	17.56	17.68	16.49	17.92	391,688	17.126	10.53%
2007-10-25	0	1.330	1.310	1.350	1.270	1.350	2,120,000	2,762,600	1.3031	15.89	15.65	16.13	15.17	16.13	177,431	15.570	3.10%
2007-10-24	0	1.290	1.290	1.300	1.270	1.330	4,390,000	5,672,900	1.2922	15.41	15.41	15.53	15.17	15.89	367,417	15.440	-0.77%
2007-10-23	0	1.300	1.290	1.300	1.290	1.390	6,980,000	9,191,200	1.3168	15.53	15.41	15.53	15.41	16.61	584,185	15.733	0.00%
2007-10-22	0	1.300	1.270	1.320	1.250	1.390	9,200,000	12,073,700	1.3124	15.53	15.17	15.77	14.94	16.61	769,986	15.680	-9.09%
2007-10-18	0	1.430	1.430	1.440	1.200	1.730	17,930,000	25,213,600	1.4062	17.09	17.09	17.21	14.34	20.67	1,500,635	16.802	-11.73%
2007-10-17	0	1.620	1.580	1.640	1.570	1.800	6,190,000	10,461,900	1.6901	19.36	18.88	19.60	18.76	21.51	518,066	20.194	-7.43%
2007-10-16	1	-	-	-	-	-	0	0	-	20.91	-	-	-	-	0	-	0.00%
2007-10-15	1	-	-	-	-	-	0	0	-	20.91	-	-	-	-	0	-	0.00%
2007-10-12	0	1.750	1.730	1.750	1.730	1.800	9,610,000	16,908,600	1.7595	20.91	20.67	20.91	20.67	21.51	804,300	21.023	1.16%
2007-10-11	0	1.730	1.700	1.740	1.700	1.750	10,590,000	18,203,800	1.7190	20.67	20.31	20.79	20.31	20.91	886,320	20.539	-1.14%
2007-10-10	0	1.750	1.740	1.760	1.710	1.780	6,410,000	11,209,600	1.7488	20.91	20.79	21.03	20.43	21.27	536,479	20.895	-0.57%
2007-10-09	0	1.760	1.760	1.830	1.760	1.870	12,690,000	23,000,200	1.8125	21.03	21.03	21.87	21.03	22.34	1,062,078	21.656	-2.76%
2007-10-08	0	1.810	1.790	1.810	1.750	1.900	17,140,000	31,409,000	1.8325	21.63	21.39	21.63	20.91	22.70	1,434,517	21.895	5.85%
2007-10-05	0	1.710	1.700	1.710	1.640	1.710	12,700,000	21,477,200	1.6911	20.43	20.31	20.43	19.60	20.43	1,062,915	20.206	4.91%
2007-10-04	0	1.630	1.600	1.630	1.500	1.700	11,770,000	18,697,700	1.5886	19.48	19.12	19.48	17.92	20.31	985,079	18.981	5.16%
2007-10-03	0	1.550	1.510	1.580	1.500	1.740	7,710,000	12,463,400	1.6165	18.52	18.04	18.88	17.92	20.79	645,281	19.315	-7.19%
2007-10-02	0	1.670	1.650	1.670	1.430	2.000	25,910,000	43,890,400	1.6940	19.95	19.71	19.95	17.09	23.90	2,168,514	20.240	1.83%
2007-09-28	1	-	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2007-09-27	1	-	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2007-09-25	1	-	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2007-09-24	1	-	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2007-09-21	1	-	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2007-09-20	1	-	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2007-09-19	1	-	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2007-09-18	1	-	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2007-09-17	0	1.640	1.640	1.650	1.550	1.710	20,430,000	33,526,800	1.6411	19.60	19.60	19.71	18.52	20.43	1,709,870	19.608	7.89%
2007-09-14	0	1.520	1.500	1.520	1.420	1.630	14,200,000	21,546,600	1.5174	18.16	17.92	18.16	16.97	19.48	1,188,456	18.130	2.70%
2007-09-13	0	1.480	1.480	1.490	1.350	1.720	20,630,000	31,911,400	1.5468	17.68	17.68	17.80	16.13	20.55	1,726,609	18.482	-12.43%
2007-09-12	0	1.690	1.680	1.700	1.600	1.930	32,620,000	58,916,100	1.8061	20.19	20.07	20.31	19.12	23.06	2,730,101	21.580	-7.14%
2007-09-11	0	1.820	1.820	1.840	1.760	1.930	38,500,000	71,695,200	1.8622	21.75	21.75	21.98	21.03	23.06	3,222,222	22.250	7.69%
2007-09-10	0	1.690	1.680	1.690	1.300	1.780	53,690,000	85,538,100	1.5932	20.19	20.07	20.19	15.53	21.27	4,493,535	19.036	20.71%
2007-09-07	0	1.400	1.380	1.400	1.100	1.410	40,380,000	50,749,500	1.2568	16.73	16.49	16.73	13.14	16.85	3,379,567	15.017	30.84%
2007-09-06	0	1.070	1.060	1.070	1.000	1.080	25,880,000	27,043,600	1.0450	12.78	12.67	12.78	11.95	12.90	2,166,003	12.485	7.00%
2007-09-05	0	1.000	1.000	1.010	0.890	1.000	40,290,000	38,045,700	0.9443	11.95	11.95	12.07	10.63	11.95	3,372,035	11.283	14.94%
2007-09-04	0	0.870	0.860	0.870	0.770	0.870	47,420,000	39,583,000	0.8347	10.40	10.28	10.40	9.200	10.40	3,968,773	9.9736	12.99%
2007-09-03	0	0.770	0.770	0.780	0.680	0.820	27,580,000	20,653,200	0.7488	9.200	9.200	9.320	8.125	9.798	2,308,283	8.9474	18.46%
2007-08-31	0	0.650	0.640	0.650	0.520	0.660	38,630,000	24,019,700	0.6218	7.766	7.647	7.766	6.213	7.886	3,233,102	7.4293	16.07%
2007-08-30	0	0.560	0.560	0.570	0.455	0.580	38,230,000	20,668,200	0.5406	6.691	6.691	6.811	5.436	6.930	3,199,625	6.4596	14.29%
2007-08-29	0	0.490	0.470	0.490	0.480	0.610	52,040,000	28,564,750	0.5489	5.855	5.616	5.855	5.735	7.288	4,355,440	6.5584	-7.55%
2007-08-28	0	0.530	0.550	0.560	0.500	0.580	26,020,000	14,202,600	0.5458	6.333	6.572	6.691	5.974	6.930	2,177,720	6.5218	0.00%
2007-08-27	0	0.530	0.530	0.540	0.490	0.530	21,790,000	11,179,250	0.5130	6.333	6.333	6.452	5.855	6.333	1,823,694	6.1300	8.16%
2007-08-24	0	0.490	0.480	0.490	0.440	0.500	44,290,000	21,108,100	0.4766	5.855	5.735	5.855	5.257	5.974	3,706,811	5.6944	-1.01%
2007-08-23	0	0.495	0.485	0.490	0.420	0.500	98,310,000	46,263,450	0.4706	5.914	5.795	5.855	5.018	5.974	8,227,965	5.6227	17.86%
2007-08-22	0	0.420	0.420	0.425	0.350	0.430	61,130,000	23,664,000	0.3871	5.018	5.018	5.078	4.182	5.138	5,116,219	4.6253	23.53%
2007-08-21	0	0.340	0.335	0.345	0.290	0.420	484,910,000	145,879,650	0.3008	4.062	4.003	4.122	3.465	5.018	40,584,098	3.5945	21.43%
2007-08-20	1	-	-	-	-	-	0	0	-	3.346	-	-	-	-	0	-	0.00%
2007-08-17	0	0.280	0.275	0.280	0.250	0.315	10,750,000	2,889,700	0.2688	3.346	3.286	3.346	2.987	3.764	899,711	3.2118	-11.11%
2007-08-16	0	0.315	0.295	0.315	0.295	0.360	9,470,000	3,154,650	0.3331	3.764	3.525	3.764	3.525	4.301	792,583	3.9802	-12.50%
2007-08-15	0	0.360	0.360	0.375	0.340	0.365	4,090,000	1,415,100	0.3460	4.301	4.301	4.481	4.062	4.361	342,309	4.1340	-5.26%
2007-08-14	0	0.380	0.380	0.385	0.330	0.385	7,170,000	2,632,600	0.3672	4.540	4.540	4.600	3.943	4.600	600,087	4.3870	1.33%
2007-08-13	0	0.375	0.375	0.385	0.350	0.375	7,460,000	2,656,100	0.3560	4.481	4.481	4.600	4.182	4.481	624,358	4.2541	1.35%
2007-08-10	0	0.370	0.370	0.390	0.350	0.395	2,050,000	756,950	0.3692	4.421	4.421	4.660	4.182	4.720	171,573	4.4118	-3.90%
2007-08-09	0	0.385	0.380	0.400	0.370	0.390	5,720,000	2,146,400	0.3752	4.600	4.540	4.779	4.421	4.660	478,730	4.4835	0.00%
2007-08-08	0	0.385	0.380	0.395	0.350	0.390	4,100,000	1,532,150	0.3737	4.600	4.540	4.720	4.182	4.660	343,146	4.4650	0.00%
2007-08-07	0	0.385	0.375	0.390	0.335	0.430	24,100,000	9,053,450	0.3757	4.600	4.481	4.660	4.003	5.138	2,017,027	4.4885	2.67%
2007-08-06	0	0.375	0.355	0.370	0.370	0.460	23,780,000	9,925,700	0.4174	4.481	4.242	4.421	4.421	5.496	1,990,245	4.9872	-33.04%
2007-08-03	1	-	-	-	-	-	0	0	-	6.691	-	-	-	-	0	-	0.00%
2007-08-02	1	-	-	-	-	-	0	0	-	6.691	-	-	-	-	0	-	0.00%
2007-08-01	1	-	-	-	-	-	0	0	-	6.691	-	-	-	-	0	-	0.00%
2007-07-31	0	0.560	0.560	0.570	0.420	0.600	157,070,000	82,446,300	0.5249	6.691	6.691	6.811	5.018	7.169	13,145,830	6.2717	17.89%
2007-07-30	0	0.475	0.475	0.480	0.420	0.485	34,760,000	16,200,700	0.4661	5.675	5.675	5.735	5.018	5.795	2,909,206	5.5688	13.10%
2007-07-27	0	0.420	0.410	0.415	0.420	0.440	2,720,000	1,176,600	0.4326	5.018	4.899	4.959	5.018	5.257	227,648	5.1685	-4.55%
2007-07-26	0	0.440	0.430	0.440	0.430	0.445	2,230,000	976,200	0.4378	5.257	5.138	5.257	5.138	5.317	186,638	5.2305	0.00%
2007-07-25	0	0.440	0.440	0.450	0.435	0.450	2,800,000	1,242,050	0.4436	5.257	5.257	5.377	5.198	5.377	234,343	5.3001	1.15%
2007-07-24	0	0.435	0.435	0.440	0.420	0.440	1,880,000	811,600	0.4317	5.198	5.198	5.257	5.018	5.257	157,345	5.1581	2.35%
2007-07-23	0	0.425	0.425	0.430	0.420	0.445	3,880,000	1,669,000	0.4302	5.078	5.078	5.138	5.018	5.317	324,733	5.1396	-4.49%
2007-07-20	0	0.445	0.445	0.455	0.445	0.465	3,080,000	1,394,100	0.4526	5.317	5.317	5.436	5.317	5.556	257,778	5.4081	-4.30%
2007-07-19	0	0.465	0.450	0.470	0.440	0.510	37,180,000	18,133,800	0.4877	5.556	5.377	5.616	5.257	6.094	3,111,746	5.8275	1.09%
2007-07-18	0	0.460	0.460	0.465	0.420	0.500	7,750,000	3,544,350	0.4573	5.496	5.496	5.556	5.018	5.974	648,629	5.4644	6.98%
2007-07-17	0	0.430	0.430	0.450	0.420	0.450	1,390,000	592,500	0.4263	5.138	5.138	5.377	5.018	5.377	116,335	5.0931	-2.27%
2007-07-16	0	0.440	0.440	0.460	0.430	0.450	2,100,000	925,200	0.4406	5.257	5.257	5.496	5.138	5.377	175,758	5.2641	-4.35%
2007-07-13	0	0.460	0.460	0.465	0.440	0.460	2,740,000	1,227,850	0.4481	5.496	5.496	5.556	5.257	5.496	229,322	5.3543	-3.16%
2007-07-12	0	0.475	0.455	0.475	0.450	0.485	11,560,000	5,298,400	0.4583	5.675	5.436	5.675	5.377	5.795	967,504	5.4764	5.56%
2007-07-11	0	0.450	0.450	0.460	0.450	0.490	6,200,000	2,903,250	0.4683	5.377	5.377	5.496	5.377	5.855	518,903	5.5950	-6.25%
2007-07-10	0	0.480	0.480	0.490	0.440	0.495	5,060,000	2,414,700	0.4772	5.735	5.735	5.855	5.257	5.914	423,492	5.7019	9.09%
2007-07-09	0	0.440	0.430	0.440	0.425	0.450	1,450,000	636,350	0.4389	5.257	5.138	5.257	5.078	5.377	121,356	5.2436	0.00%
2007-07-06	0	0.440	0.440	0.445	0.440	0.470	490,000	220,200	0.4494	5.257	5.257	5.317	5.257	5.616	41,010	5.3694	-4.35%
2007-07-05	0	0.460	0.440	0.460	0.440	0.460	1,210,000	541,700	0.4477	5.496	5.257	5.496	5.257	5.496	101,270	5.3491	4.55%
2007-07-04	0	0.440	0.440	0.465	0.440	0.450	450,000	198,800	0.4418	5.257	5.257	5.556	5.257	5.377	37,662	5.2785	-6.38%
2007-07-03	0	0.470	0.440	0.470	0.420	0.480	1,750,000	790,600	0.4518	5.616	5.257	5.616	5.018	5.735	146,465	5.3979	4.44%
2007-06-29	0	0.450	0.435	0.455	0.420	0.450	2,180,000	942,100	0.4322	5.377	5.198	5.436	5.018	5.377	182,453	5.1635	2.27%
2007-06-28	0	0.440	0.435	0.455	0.440	0.495	8,570,000	4,087,350	0.4769	5.257	5.198	5.436	5.257	5.914	717,258	5.6986	-8.33%
2007-06-27	0	0.480	0.480	0.490	0.475	0.510	3,440,000	1,655,400	0.4812	5.735	5.735	5.855	5.675	6.094	287,908	5.7498	0.00%
2007-06-26	0	0.480	0.475	0.480	0.480	0.490	2,720,000	1,313,250	0.4828	5.735	5.675	5.735	5.735	5.855	227,648	5.7688	-4.00%
2007-06-25	0	0.500	0.495	0.500	0.495	0.530	5,210,000	2,620,650	0.5030	5.974	5.914	5.974	5.914	6.333	436,046	6.0100	-3.85%
2007-06-22	0	0.520	0.510	0.520	0.500	0.540	8,780,000	4,537,400	0.5168	6.213	6.094	6.213	5.974	6.452	734,834	6.1747	1.96%
2007-06-21	0	0.510	0.520	0.530	0.480	0.560	25,800,000	13,458,250	0.5216	6.094	6.213	6.333	5.735	6.691	2,159,307	6.2327	3.03%
2007-06-20	0	0.495	0.495	0.500	0.490	0.520	1,490,000	746,500	0.5010	5.914	5.914	5.974	5.855	6.213	124,704	5.9862	-2.94%
2007-06-18	0	0.510	0.510	0.520	0.480	0.540	5,000,000	2,514,650	0.5029	6.094	6.094	6.213	5.735	6.452	418,470	6.0091	-1.92%
2007-06-15	0	0.520	0.520	0.530	0.500	0.530	4,540,000	2,317,100	0.5104	6.213	6.213	6.333	5.974	6.333	379,971	6.0981	0.00%
2007-06-14	0	0.520	0.520	0.540	0.520	0.530	2,810,000	1,475,000	0.5249	6.213	6.213	6.452	6.213	6.333	235,180	6.2718	0.00%
2007-06-13	0	0.520	0.520	0.540	0.520	0.540	2,560,000	1,354,300	0.5290	6.213	6.213	6.452	6.213	6.452	214,257	6.3209	-3.70%
2007-06-12	0	0.540	0.530	0.540	0.510	0.570	8,910,000	4,814,100	0.5403	6.452	6.333	6.452	6.094	6.811	745,714	6.4557	-1.82%
2007-06-11	0	0.550	0.540	0.560	0.510	0.550	2,000,000	1,061,000	0.5305	6.572	6.452	6.691	6.094	6.572	167,388	6.3386	3.77%
2007-06-08	0	0.530	0.520	0.530	0.475	0.530	2,980,000	1,526,400	0.5122	6.333	6.213	6.333	5.675	6.333	249,408	6.1201	1.92%
2007-06-07	0	0.520	0.520	0.530	0.510	0.540	6,060,000	3,152,800	0.5203	6.213	6.213	6.333	6.094	6.452	507,186	6.2163	-5.45%
2007-06-06	0	0.550	0.540	0.550	0.540	0.570	4,080,000	2,263,100	0.5547	6.572	6.452	6.572	6.452	6.811	341,472	6.6275	-1.79%
2007-06-05	0	0.560	0.560	0.570	0.510	0.580	8,370,000	4,508,400	0.5386	6.691	6.691	6.811	6.094	6.930	700,519	6.4358	-1.75%
2007-06-04	0	0.570	0.570	0.580	0.560	0.630	9,330,000	5,430,700	0.5821	6.811	6.811	6.930	6.691	7.527	780,866	6.9547	3.64%
2007-06-01	0	0.550	0.550	0.560	0.530	0.560	4,760,000	2,622,600	0.5510	6.572	6.572	6.691	6.333	6.691	398,384	6.5831	0.00%
2007-05-31	0	0.550	0.550	0.560	0.540	0.650	24,270,000	14,039,800	0.5785	6.572	6.572	6.691	6.452	7.766	2,031,255	6.9119	-12.70%
2007-05-30	0	0.630	0.630	0.640	0.510	0.640	30,240,000	17,434,700	0.5765	7.527	7.527	7.647	6.094	7.647	2,530,909	6.8887	12.50%
2007-05-29	0	0.560	0.550	0.560	0.445	0.600	48,250,000	24,916,200	0.5164	6.691	6.572	6.691	5.317	7.169	4,038,240	6.1701	28.74%
2007-05-28	0	0.435	0.425	0.435	0.385	0.435	16,660,000	6,972,800	0.4185	5.198	5.078	5.198	4.600	5.198	1,394,343	5.0008	14.47%
2007-05-25	0	0.380	0.375	0.385	0.350	0.380	7,670,000	2,839,600	0.3702	4.540	4.481	4.600	4.182	4.540	641,934	4.4235	7.04%
2007-05-23	0	0.355	0.355	0.360	0.345	0.360	1,880,000	664,400	0.3534	4.242	4.242	4.301	4.122	4.301	157,345	4.2226	0.00%
2007-05-22	0	0.355	0.355	0.360	0.355	0.365	1,550,000	555,150	0.3582	4.242	4.242	4.301	4.242	4.361	129,726	4.2794	0.00%
2007-05-21	0	0.355	0.355	0.360	0.355	0.370	2,960,000	1,063,500	0.3593	4.242	4.242	4.301	4.242	4.421	247,734	4.2929	2.90%
2007-05-18	0	0.345	0.345	0.350	0.340	0.350	2,910,000	999,100	0.3433	4.122	4.122	4.182	4.062	4.182	243,550	4.1022	-1.43%
2007-05-17	0	0.350	0.350	0.355	0.350	0.360	4,220,000	1,488,100	0.3526	4.182	4.182	4.242	4.182	4.301	353,189	4.2133	2.94%
2007-05-16	0	0.340	0.340	0.345	0.340	0.345	3,080,000	1,054,100	0.3422	4.062	4.062	4.122	4.062	4.122	257,778	4.0892	-2.86%
2007-05-15	0	0.350	0.350	0.360	0.335	0.350	2,230,000	768,750	0.3447	4.182	4.182	4.301	4.003	4.182	186,638	4.1189	0.00%
2007-05-14	0	0.350	0.350	0.360	0.335	0.355	3,900,000	1,350,250	0.3462	4.182	4.182	4.301	4.003	4.242	326,407	4.1367	0.00%
2007-05-11	0	0.350	0.350	0.360	0.340	0.360	880,000	310,950	0.3534	4.182	4.182	4.301	4.062	4.301	73,651	4.2220	-2.78%
2007-05-10	0	0.360	0.350	0.360	0.350	0.360	1,760,000	626,150	0.3558	4.301	4.182	4.301	4.182	4.301	147,302	4.2508	0.00%
2007-05-09	0	0.360	0.355	0.365	0.350	0.360	1,570,000	554,850	0.3534	4.301	4.242	4.361	4.182	4.301	131,400	4.2226	0.00%
2007-05-08	0	0.360	0.360	0.365	0.360	0.370	1,410,000	512,950	0.3638	4.301	4.301	4.361	4.301	4.421	118,009	4.3467	-4.00%
2007-05-07	0	0.375	0.370	0.380	0.370	0.400	700,000	263,600	0.3766	4.481	4.421	4.540	4.421	4.779	58,586	4.4994	0.00%
2007-05-04	0	0.375	0.365	0.375	0.365	0.375	830,000	308,600	0.3718	4.481	4.361	4.481	4.361	4.481	69,466	4.4425	1.35%
2007-05-03	0	0.370	0.370	0.380	0.370	0.390	3,170,000	1,195,100	0.3770	4.421	4.421	4.540	4.421	4.660	265,310	4.5045	1.37%
2007-05-02	0	0.365	0.365	0.385	0.365	0.400	1,620,000	632,200	0.3902	4.361	4.361	4.600	4.361	4.779	135,584	4.6628	-2.67%
2007-04-30	0	0.375	0.360	0.380	0.350	0.375	4,510,000	1,662,050	0.3685	4.481	4.301	4.540	4.182	4.481	377,460	4.4032	1.35%
2007-04-27	0	0.370	0.370	0.375	0.370	0.375	800,000	297,000	0.3713	4.421	4.421	4.481	4.421	4.481	66,955	4.4358	-2.63%
2007-04-26	0	0.380	0.380	0.385	0.380	0.385	840,000	323,100	0.3846	4.540	4.540	4.600	4.540	4.600	70,303	4.5958	0.00%
2007-04-25	0	0.380	0.375	0.380	0.375	0.385	2,230,000	844,200	0.3786	4.540	4.481	4.540	4.481	4.600	186,638	4.5232	-1.30%
2007-04-24	0	0.385	0.385	0.390	0.385	0.410	2,910,000	1,161,700	0.3992	4.600	4.600	4.660	4.600	4.899	243,550	4.7699	-3.75%
2007-04-23	0	0.400	0.405	0.410	0.390	0.420	1,610,000	637,650	0.3961	4.779	4.839	4.899	4.660	5.018	134,747	4.7322	-3.61%
2007-04-20	0	0.415	0.405	0.415	0.400	0.440	6,710,000	2,794,900	0.4165	4.959	4.839	4.959	4.779	5.257	561,587	4.9768	-5.68%
2007-04-19	0	0.440	0.430	0.440	0.380	0.440	7,860,000	3,296,750	0.4194	5.257	5.138	5.257	4.540	5.257	657,835	5.0115	14.29%
2007-04-18	0	0.385	0.385	0.390	0.375	0.385	1,240,000	471,050	0.3799	4.600	4.600	4.660	4.481	4.600	103,781	4.5389	-2.53%
2007-04-17	0	0.395	0.395	0.400	0.375	0.405	2,830,000	1,115,000	0.3940	4.720	4.720	4.779	4.481	4.839	236,854	4.7075	-3.66%
2007-04-16	0	0.410	0.410	0.420	0.410	0.430	4,100,000	1,717,850	0.4190	4.899	4.899	5.018	4.899	5.138	343,146	5.0062	-1.20%
2007-04-13	0	0.415	0.415	0.425	0.410	0.435	11,690,000	4,939,400	0.4225	4.959	4.959	5.078	4.899	5.198	978,384	5.0485	-3.49%
2007-04-12	0	0.430	0.425	0.435	0.395	0.450	20,270,000	8,660,050	0.4272	5.138	5.078	5.198	4.720	5.377	1,696,479	5.1047	14.67%
2007-04-11	0	0.375	0.375	0.380	0.355	0.380	9,870,000	3,602,050	0.3649	4.481	4.481	4.540	4.242	4.540	826,061	4.3605	8.70%
2007-04-10	0	0.345	0.345	0.350	0.335	0.355	2,640,000	907,300	0.3437	4.122	4.122	4.182	4.003	4.242	220,952	4.1063	0.00%
2007-04-04	0	0.345	0.345	0.350	0.345	0.355	5,460,000	1,890,050	0.3462	4.122	4.122	4.182	4.122	4.242	456,970	4.1361	-1.43%
2007-04-03	0	0.350	0.350	0.355	0.330	0.350	3,090,000	1,052,750	0.3407	4.182	4.182	4.242	3.943	4.182	258,615	4.0707	4.48%
2007-04-02	0	0.335	0.335	0.350	0.330	0.370	10,400,000	3,657,000	0.3516	4.003	4.003	4.182	3.943	4.421	870,418	4.2014	-1.47%
2007-03-30	0	0.340	0.335	0.345	0.320	0.345	1,350,000	460,600	0.3412	4.062	4.003	4.122	3.823	4.122	112,987	4.0766	4.62%
2007-03-29	0	0.325	0.325	0.335	0.320	0.330	980,000	318,450	0.3249	3.883	3.883	4.003	3.823	3.943	82,020	3.8826	-1.52%
2007-03-28	0	0.330	0.330	0.340	0.320	0.345	1,410,000	474,650	0.3366	3.943	3.943	4.062	3.823	4.122	118,009	4.0222	1.54%
2007-03-27	0	0.325	0.320	0.335	0.320	0.330	1,230,000	395,400	0.3215	3.883	3.823	4.003	3.823	3.943	102,944	3.8409	1.56%
2007-03-26	0	0.320	0.320	0.330	0.315	0.320	220,000	70,000	0.3182	3.823	3.823	3.943	3.764	3.823	18,413	3.8017	0.00%
2007-03-23	0	0.320	0.320	0.330	0.320	0.340	760,000	246,800	0.3247	3.823	3.823	3.943	3.823	4.062	63,608	3.8800	-4.48%
2007-03-22	0	0.335	0.335	0.340	0.320	0.345	2,940,000	989,000	0.3364	4.003	4.003	4.062	3.823	4.122	246,061	4.0193	-1.47%
2007-03-21	0	0.340	0.335	0.345	0.320	0.340	3,110,000	1,033,700	0.3324	4.062	4.003	4.122	3.823	4.062	260,289	3.9714	4.62%
2007-03-20	0	0.325	0.325	0.330	0.315	0.330	2,080,000	671,200	0.3227	3.883	3.883	3.943	3.764	3.943	174,084	3.8556	4.84%
2007-03-19	0	0.310	0.310	0.320	0.310	0.330	2,510,000	798,700	0.3182	3.704	3.704	3.823	3.704	3.943	210,072	3.8020	-4.62%
2007-03-16	0	0.325	0.325	0.335	0.325	0.345	3,200,000	1,075,100	0.3360	3.883	3.883	4.003	3.883	4.122	267,821	4.0142	-2.99%
2007-03-15	0	0.335	0.330	0.340	0.320	0.335	3,860,000	1,264,900	0.3277	4.003	3.943	4.062	3.823	4.003	323,059	3.9154	3.08%
2007-03-14	0	0.325	0.315	0.325	0.300	0.325	4,670,000	1,461,600	0.3130	3.883	3.764	3.883	3.584	3.883	390,851	3.7395	-1.52%
2007-03-13	0	0.330	0.330	0.340	0.330	0.350	2,940,000	998,900	0.3398	3.943	3.943	4.062	3.943	4.182	246,061	4.0596	-2.94%
2007-03-12	0	0.340	0.340	0.350	0.335	0.380	8,910,000	3,177,800	0.3567	4.062	4.062	4.182	4.003	4.540	745,714	4.2614	-2.86%
2007-03-09	0	0.350	0.325	0.350	0.310	0.350	9,780,000	3,235,100	0.3308	4.182	3.883	4.182	3.704	4.182	818,528	3.9523	12.90%
2007-03-08	0	0.310	0.310	0.315	0.290	0.320	3,670,000	1,130,500	0.3080	3.704	3.704	3.764	3.465	3.823	307,157	3.6805	6.90%
2007-03-07	0	0.290	0.280	0.290	0.275	0.330	4,200,000	1,219,000	0.2902	3.465	3.346	3.465	3.286	3.943	351,515	3.4678	5.45%
2007-03-06	0	0.275	0.270	0.280	0.255	0.290	2,750,000	750,300	0.2728	3.286	3.226	3.346	3.047	3.465	230,159	3.2599	10.00%
2007-03-05	0	0.250	0.250	0.270	0.245	0.280	3,430,000	896,120	0.2613	2.987	2.987	3.226	2.927	3.346	287,071	3.1216	-19.35%
2007-03-02	0	0.310	0.310	0.325	0.300	0.395	10,840,000	3,601,000	0.3322	3.704	3.704	3.883	3.584	4.720	907,244	3.9692	-18.42%
2007-03-01	0	0.380	0.370	0.380	0.370	0.425	6,380,000	2,550,800	0.3998	4.540	4.421	4.540	4.421	5.078	533,968	4.7771	-3.80%
2007-02-28	0	0.395	0.395	0.400	0.370	0.430	11,610,000	4,651,750	0.4007	4.720	4.720	4.779	4.421	5.138	971,688	4.7873	-2.47%
2007-02-27	0	0.405	0.405	0.410	0.355	0.425	19,090,000	7,598,250	0.3980	4.839	4.839	4.899	4.242	5.078	1,597,720	4.7557	14.08%
2007-02-26	0	0.355	0.355	0.360	0.290	0.365	14,400,000	4,951,700	0.3439	4.242	4.242	4.301	3.465	4.361	1,205,195	4.1086	26.79%
2007-02-23	0	0.280	0.280	0.285	-	-	0	0	-	3.346	3.346	3.405	-	-	0	-	0.00%
2007-02-22	0	0.280	0.275	0.290	0.280	0.300	860,000	244,700	0.2845	3.346	3.286	3.465	3.346	3.584	71,977	3.3997	-5.08%
2007-02-21	0	0.295	0.280	0.300	0.290	0.300	1,110,000	323,700	0.2916	3.525	3.346	3.584	3.465	3.584	92,900	3.4844	5.36%
2007-02-16	0	0.280	0.275	0.285	0.270	0.290	1,370,000	382,200	0.2790	3.346	3.286	3.405	3.226	3.465	114,661	3.3333	0.00%
2007-02-15	0	0.280	0.280	0.290	0.280	0.310	3,260,000	946,850	0.2904	3.346	3.346	3.465	3.346	3.704	272,843	3.4703	-6.67%
2007-02-14	0	0.300	0.280	0.300	0.280	0.320	3,450,000	1,009,050	0.2925	3.584	3.346	3.584	3.346	3.823	288,745	3.4946	3.45%
2007-02-13	0	0.290	0.285	0.290	0.265	0.350	3,280,000	958,450	0.2922	3.465	3.405	3.465	3.166	4.182	274,517	3.4914	-12.12%
2007-02-12	0	0.330	0.315	0.330	0.260	0.330	6,900,000	2,194,000	0.3180	3.943	3.764	3.943	3.107	3.943	577,489	3.7992	11.86%
2007-02-09	0	0.295	0.285	0.300	0.240	0.300	2,100,000	571,430	0.2721	3.525	3.405	3.584	2.868	3.584	175,758	3.2512	22.92%
2007-02-08	0	0.240	0.240	0.255	0.220	0.240	470,000	108,700	0.2313	2.868	2.868	3.047	2.629	2.868	39,336	2.7634	-9.43%
2007-02-07	0	0.265	0.250	0.265	0.226	0.270	790,000	195,370	0.2473	3.166	2.987	3.166	2.700	3.226	66,118	2.9549	12.77%
2007-02-06	0	0.235	0.235	0.250	0.235	0.240	360,000	84,750	0.2354	2.808	2.808	2.987	2.808	2.868	30,130	2.8128	-4.08%
2007-02-05	0	0.245	0.241	0.248	0.240	0.250	710,000	174,670	0.2460	2.927	2.880	2.963	2.868	2.987	59,423	2.9394	2.08%
2007-02-02	0	0.240	0.235	0.245	0.235	0.240	260,000	62,300	0.2396	2.868	2.808	2.927	2.808	2.868	21,760	2.8630	0.00%
2007-02-01	0	0.240	0.231	0.240	0.230	0.240	250,000	59,000	0.2360	2.868	2.760	2.868	2.748	2.868	20,924	2.8198	-0.41%
2007-01-31	0	0.241	0.232	0.242	0.230	0.241	1,360,000	322,690	0.2373	2.880	2.772	2.891	2.748	2.880	113,824	2.8350	-1.63%
2007-01-30	0	0.245	0.240	0.245	0.230	0.255	2,270,000	537,400	0.2367	2.927	2.868	2.927	2.748	3.047	189,986	2.8286	-3.92%
2007-01-29	0	0.255	0.250	0.265	0.250	0.265	1,410,000	361,150	0.2561	3.047	2.987	3.166	2.987	3.166	118,009	3.0604	2.00%
2007-01-26	0	0.250	0.250	0.265	0.250	0.275	300,000	78,450	0.2615	2.987	2.987	3.166	2.987	3.286	25,108	3.1245	-3.85%
2007-01-25	0	0.260	0.260	0.275	0.260	0.270	1,130,000	300,050	0.2655	3.107	3.107	3.286	3.107	3.226	94,574	3.1726	-3.70%
2007-01-24	0	0.270	0.270	0.285	0.265	0.270	590,000	158,600	0.2688	3.226	3.226	3.405	3.166	3.226	49,380	3.2119	-1.82%
2007-01-23	0	0.275	0.270	0.285	0.275	0.285	600,000	168,400	0.2807	3.286	3.226	3.405	3.286	3.405	50,216	3.3535	-1.79%
2007-01-22	0	0.280	0.275	0.280	0.265	0.295	840,000	233,100	0.2775	3.346	3.286	3.346	3.166	3.525	70,303	3.3156	5.66%
2007-01-19	0	0.265	0.265	0.280	0.265	0.280	1,120,000	303,200	0.2707	3.166	3.166	3.346	3.166	3.346	93,737	3.2346	-1.85%
2007-01-18	0	0.270	0.265	0.285	0.265	0.285	2,350,000	641,600	0.2730	3.226	3.166	3.405	3.166	3.405	196,681	3.2621	-5.26%
2007-01-17	0	0.285	0.285	0.295	0.285	0.310	1,170,000	343,200	0.2933	3.405	3.405	3.525	3.405	3.704	97,922	3.5048	-3.39%
2007-01-16	0	0.295	0.295	0.305	0.290	0.300	870,000	254,600	0.2926	3.525	3.525	3.644	3.465	3.584	72,814	3.4966	-4.84%
2007-01-15	0	0.310	0.290	0.310	0.295	0.310	180,000	54,050	0.3003	3.704	3.465	3.704	3.525	3.704	15,065	3.5878	-1.59%
2007-01-12	0	0.315	0.310	0.315	0.300	0.330	1,880,000	595,150	0.3166	3.764	3.704	3.764	3.584	3.943	157,345	3.7825	5.00%
2007-01-11	0	0.300	0.300	0.305	0.290	0.320	1,410,000	433,650	0.3076	3.584	3.584	3.644	3.465	3.823	118,009	3.6747	0.00%
2007-01-10	0	0.300	0.290	0.300	0.295	0.315	820,000	251,500	0.3067	3.584	3.465	3.584	3.525	3.764	68,629	3.6646	-4.76%
2007-01-09	0	0.315	0.305	0.315	0.290	0.350	4,620,000	1,457,900	0.3156	3.764	3.644	3.764	3.465	4.182	386,667	3.7704	12.50%
2007-01-08	0	0.280	0.280	0.300	0.270	0.300	1,790,000	505,450	0.2824	3.346	3.346	3.584	3.226	3.584	149,812	3.3739	0.00%
2007-01-05	0	0.280	0.280	0.300	0.265	0.305	2,110,000	575,600	0.2728	3.346	3.346	3.584	3.166	3.644	176,595	3.2594	-3.45%
2007-01-04	0	0.290	0.285	0.295	0.290	0.310	1,630,000	491,150	0.3013	3.465	3.405	3.525	3.465	3.704	136,421	3.6002	-6.45%
2007-01-03	0	0.310	0.295	0.310	0.250	0.320	4,240,000	1,240,300	0.2925	3.704	3.525	3.704	2.987	3.823	354,863	3.4952	10.71%
2007-01-02	0	0.280	0.280	0.290	0.270	0.330	3,950,000	1,143,800	0.2896	3.346	3.346	3.465	3.226	3.943	330,592	3.4599	-9.68%
2006-12-29	0	0.310	0.310	0.320	0.310	0.350	1,610,000	516,450	0.3208	3.704	3.704	3.823	3.704	4.182	134,747	3.8327	-6.06%
2006-12-28	0	0.330	0.320	0.330	0.290	0.375	2,870,000	914,800	0.3187	3.943	3.823	3.943	3.465	4.481	240,202	3.8085	-7.04%
2006-12-27	0	0.355	0.355	0.370	0.355	0.380	2,280,000	841,500	0.3691	4.242	4.242	4.421	4.242	4.540	190,823	4.4099	-11.25%
2006-12-22	0	0.400	0.390	0.415	0.395	0.430	640,000	259,900	0.4061	4.779	4.660	4.959	4.720	5.138	53,564	4.8521	-3.61%
2006-12-21	0	0.415	0.400	0.415	0.395	0.420	1,180,000	474,200	0.4019	4.959	4.779	4.959	4.720	5.018	98,759	4.8016	6.41%
2006-12-20	0	0.390	0.380	0.400	0.380	0.405	1,210,000	479,950	0.3967	4.660	4.540	4.779	4.540	4.839	101,270	4.7393	-3.70%
2006-12-19	0	0.405	0.405	0.425	0.400	0.425	1,220,000	495,200	0.4059	4.839	4.839	5.078	4.779	5.078	102,107	4.8498	-1.22%
2006-12-18	0	0.410	0.405	0.420	0.410	0.450	2,690,000	1,168,700	0.4345	4.899	4.839	5.018	4.899	5.377	225,137	5.1911	1.23%
2006-12-15	0	0.405	0.405	0.415	0.400	0.420	970,000	402,450	0.4149	4.839	4.839	4.959	4.779	5.018	81,183	4.9573	-5.81%
2006-12-14	0	0.430	0.425	0.440	0.430	0.435	380,000	164,300	0.4324	5.138	5.078	5.257	5.138	5.198	31,804	5.1661	-2.27%
2006-12-13	0	0.440	0.435	0.440	0.435	0.460	1,030,000	452,150	0.4390	5.257	5.198	5.257	5.198	5.496	86,205	5.2451	0.00%
2006-12-12	0	0.440	0.430	0.450	0.440	0.450	220,000	97,550	0.4434	5.257	5.138	5.377	5.257	5.377	18,413	5.2980	0.00%
2006-12-11	0	0.440	0.440	0.445	0.440	0.455	1,090,000	488,600	0.4483	5.257	5.257	5.317	5.257	5.436	91,227	5.3559	-3.30%
2006-12-08	0	0.455	0.455	0.470	0.455	0.485	410,000	187,850	0.4582	5.436	5.436	5.616	5.436	5.795	34,315	5.4744	-6.19%
2006-12-07	0	0.485	0.465	0.485	0.465	0.490	550,000	261,000	0.4745	5.795	5.556	5.795	5.556	5.855	46,032	5.6700	-1.02%
2006-12-06	0	0.490	0.485	0.490	0.460	0.500	1,700,000	819,550	0.4821	5.855	5.795	5.855	5.496	5.974	142,280	5.7601	0.00%
2006-12-05	0	0.490	0.485	0.490	0.440	0.510	6,130,000	2,989,200	0.4876	5.855	5.795	5.855	5.257	6.094	513,045	5.8264	6.52%
2006-12-04	0	0.460	0.450	0.465	0.420	0.465	1,580,000	706,050	0.4469	5.496	5.377	5.556	5.018	5.556	132,237	5.3393	5.75%
2006-12-01	0	0.435	0.435	0.440	0.435	0.465	1,710,000	763,250	0.4463	5.198	5.198	5.257	5.198	5.556	143,117	5.3331	-6.45%
2006-11-30	0	0.465	0.455	0.470	0.450	0.480	1,890,000	878,600	0.4649	5.556	5.436	5.616	5.377	5.735	158,182	5.5544	-2.11%
2006-11-29	0	0.475	0.470	0.480	0.375	0.475	3,920,000	1,650,950	0.4212	5.675	5.616	5.735	4.481	5.675	328,081	5.0321	21.79%
2006-11-28	0	0.390	0.390	0.395	0.380	0.430	3,130,000	1,245,400	0.3979	4.660	4.660	4.720	4.540	5.138	261,962	4.7541	-9.30%
2006-11-27	0	0.430	0.430	0.440	0.430	0.435	680,000	293,050	0.4310	5.138	5.138	5.257	5.138	5.198	56,912	5.1492	-4.44%
2006-11-24	0	0.450	0.440	0.450	0.425	0.460	2,870,000	1,263,000	0.4401	5.377	5.257	5.377	5.078	5.496	240,202	5.2581	0.00%
2006-11-23	0	0.450	0.440	0.450	0.450	0.490	2,400,000	1,113,250	0.4639	5.377	5.257	5.377	5.377	5.855	200,866	5.5423	-5.26%
2006-11-22	0	0.475	0.475	0.480	0.420	0.480	5,460,000	2,463,750	0.4512	5.675	5.675	5.735	5.018	5.735	456,970	5.3915	1.06%
2006-11-21	0	0.470	0.465	0.480	0.470	0.500	3,470,000	1,672,350	0.4819	5.616	5.556	5.735	5.616	5.974	290,418	5.7584	-5.05%
2006-11-20	0	0.495	0.495	0.500	0.490	0.530	5,980,000	3,007,200	0.5029	5.914	5.914	5.974	5.855	6.333	500,491	6.0085	-4.81%
2006-11-17	0	0.520	0.510	0.520	0.475	0.520	4,560,000	2,282,900	0.5006	6.213	6.094	6.213	5.675	6.213	381,645	5.9817	0.00%
2006-11-16	0	0.520	0.510	0.530	0.510	0.520	1,360,000	699,700	0.5145	6.213	6.094	6.333	6.094	6.213	113,824	6.1472	0.00%
2006-11-15	0	0.520	0.520	0.530	0.510	0.520	2,320,000	1,196,800	0.5159	6.213	6.213	6.333	6.094	6.213	194,170	6.1637	0.00%
2006-11-14	0	0.520	0.520	0.530	0.500	0.550	10,860,000	5,711,700	0.5259	6.213	6.213	6.333	5.974	6.572	908,918	6.2841	-7.14%
2006-11-13	0	0.560	0.560	0.570	0.520	0.580	3,700,000	2,053,500	0.5550	6.691	6.691	6.811	6.213	6.930	309,668	6.6313	0.00%
2006-11-10	0	0.560	0.550	0.560	0.550	0.620	9,860,000	5,677,500	0.5758	6.691	6.572	6.691	6.572	7.408	825,224	6.8800	-9.68%
2006-11-09	0	0.620	0.620	0.630	0.590	0.700	18,580,000	11,672,000	0.6282	7.408	7.408	7.527	7.049	8.364	1,555,036	7.5059	-1.59%
2006-11-08	1	-	-	-	-	-	0	0	-	7.527	-	-	-	-	0	-	0.00%
2006-11-07	1	-	-	-	-	-	0	0	-	7.527	-	-	-	-	0	-	0.00%
2006-11-06	1	-	-	-	-	-	0	0	-	7.527	-	-	-	-	0	-	0.00%
2006-11-03	1	-	-	-	-	-	0	0	-	7.527	-	-	-	-	0	-	0.00%
2006-11-02	1	-	-	-	-	-	0	0	-	7.527	-	-	-	-	0	-	0.00%
2006-11-01	0	0.630	0.630	0.640	0.620	0.670	26,320,000	16,840,800	0.6398	7.527	7.527	7.647	7.408	8.005	2,202,828	7.6451	3.28%
2006-10-31	0	0.610	0.610	0.620	0.550	0.620	27,670,000	16,685,700	0.6030	7.288	7.288	7.408	6.572	7.408	2,315,815	7.2051	12.96%
2006-10-27	0	0.540	0.530	0.540	0.500	0.550	6,780,000	3,607,500	0.5321	6.452	6.333	6.452	5.974	6.572	567,446	6.3574	8.00%
2006-10-26	0	0.500	0.500	0.510	0.495	0.530	3,870,000	1,980,350	0.5117	5.974	5.974	6.094	5.914	6.333	323,896	6.1142	-7.41%
2006-10-25	0	0.540	0.530	0.540	0.520	0.550	3,450,000	1,833,300	0.5314	6.452	6.333	6.452	6.213	6.572	288,745	6.3492	0.00%
2006-10-24	0	0.540	0.530	0.540	0.520	0.550	5,390,000	2,882,200	0.5347	6.452	6.333	6.452	6.213	6.572	451,111	6.3891	-1.82%
2006-10-23	0	0.550	0.540	0.550	0.530	0.570	2,770,000	1,514,900	0.5469	6.572	6.452	6.572	6.333	6.811	231,833	6.5345	0.00%
2006-10-20	0	0.550	0.540	0.550	0.540	0.580	6,340,000	3,533,200	0.5573	6.572	6.452	6.572	6.452	6.930	530,620	6.6586	-5.17%
2006-10-19	0	0.580	0.580	0.590	0.550	0.610	15,920,000	9,380,700	0.5892	6.930	6.930	7.049	6.572	7.288	1,332,410	7.0404	-3.33%
2006-10-18	0	0.600	0.590	0.600	0.530	0.620	35,940,000	21,012,200	0.5846	7.169	7.049	7.169	6.333	7.408	3,007,965	6.9855	13.21%
2006-10-17	0	0.530	0.520	0.530	0.520	0.560	9,140,000	4,918,100	0.5381	6.333	6.213	6.333	6.213	6.691	764,964	6.4292	0.00%
2006-10-16	0	0.530	0.530	0.540	0.490	0.530	7,490,000	3,779,800	0.5046	6.333	6.333	6.452	5.855	6.333	626,869	6.0297	3.92%
2006-10-13	0	0.510	0.500	0.510	0.495	0.510	6,530,000	3,263,550	0.4998	6.094	5.974	6.094	5.914	6.094	546,522	5.9715	0.00%
2006-10-12	0	0.510	0.500	0.520	0.500	0.570	11,810,000	6,236,500	0.5281	6.094	5.974	6.213	5.974	6.811	988,427	6.3095	-5.56%
2006-10-11	0	0.540	0.540	0.550	0.510	0.570	8,920,000	4,833,400	0.5419	6.452	6.452	6.572	6.094	6.811	746,551	6.4743	1.89%
2006-10-10	0	0.530	0.530	0.540	0.485	0.540	9,510,000	4,931,800	0.5186	6.333	6.333	6.452	5.795	6.452	795,931	6.1963	13.98%
2006-10-09	0	0.465	0.460	0.465	0.410	0.475	6,760,000	3,097,550	0.4582	5.556	5.496	5.556	4.899	5.675	565,772	5.4749	4.49%
2006-10-06	0	0.445	0.440	0.445	0.385	0.560	24,640,000	11,343,850	0.4604	5.317	5.257	5.317	4.600	6.691	2,062,222	5.5008	-19.09%
2006-10-05	0	0.550	0.540	0.550	0.540	0.600	6,500,000	3,615,700	0.5563	6.572	6.452	6.572	6.452	7.169	544,012	6.6464	-5.17%
2006-10-04	0	0.580	0.560	0.580	0.550	0.600	7,400,000	4,215,000	0.5696	6.930	6.691	6.930	6.572	7.169	619,336	6.8057	-1.69%
2006-10-03	0	0.590	0.590	0.600	0.580	0.620	8,340,000	5,024,800	0.6025	7.049	7.049	7.169	6.930	7.408	698,009	7.1988	-6.35%
2006-09-29	0	0.630	0.630	0.640	0.630	0.660	7,670,000	4,874,300	0.6355	7.527	7.527	7.647	7.527	7.886	641,934	7.5932	-3.08%
2006-09-28	0	0.650	0.650	0.660	0.620	0.670	24,610,000	16,031,000	0.6514	7.766	7.766	7.886	7.408	8.005	2,059,711	7.7831	6.56%
2006-09-27	0	0.610	0.600	0.620	0.530	0.620	14,700,000	8,553,400	0.5819	7.288	7.169	7.408	6.333	7.408	1,230,303	6.9523	10.91%
2006-09-26	0	0.550	0.540	0.550	0.510	0.620	22,990,000	12,944,400	0.5630	6.572	6.452	6.572	6.094	7.408	1,924,127	6.7274	-9.84%
2006-09-25	0	0.610	0.600	0.610	0.590	0.650	18,719,000	11,633,720	0.6215	7.288	7.169	7.288	7.049	7.766	1,566,670	7.4258	3.39%
2006-09-22	0	0.590	0.590	0.600	0.530	0.660	35,950,000	21,575,600	0.6002	7.049	7.049	7.169	6.333	7.886	3,008,802	7.1708	5.36%
2006-09-21	0	0.560	0.550	0.570	0.530	0.630	39,220,000	22,716,200	0.5792	6.691	6.572	6.811	6.333	7.527	3,282,482	6.9204	7.69%
2006-09-20	0	0.520	0.510	0.520	0.460	0.540	36,510,000	18,168,600	0.4976	6.213	6.094	6.213	5.496	6.452	3,055,671	5.9459	14.29%
2006-09-19	0	0.455	0.455	0.460	0.400	0.470	29,940,000	13,278,050	0.4435	5.436	5.436	5.496	4.779	5.616	2,505,801	5.2989	9.64%
2006-09-18	0	0.415	0.410	0.415	0.345	0.415	20,490,000	7,744,850	0.3780	4.959	4.899	4.959	4.122	4.959	1,714,892	4.5162	5.06%
2006-09-15	0	0.395	0.390	0.395	0.380	0.425	22,250,000	8,853,200	0.3979	4.720	4.660	4.720	4.540	5.078	1,862,193	4.7542	-4.82%
2006-09-14	0	0.415	0.415	0.420	0.365	0.425	24,990,000	9,866,250	0.3948	4.959	4.959	5.018	4.361	5.078	2,091,515	4.7173	15.28%
2006-09-13	0	0.360	0.360	0.370	0.345	0.375	13,900,000	5,019,900	0.3611	4.301	4.301	4.421	4.122	4.481	1,163,348	4.3150	2.86%
2006-09-12	0	0.350	0.345	0.350	0.315	0.355	24,770,000	8,268,750	0.3338	4.182	4.122	4.182	3.764	4.242	2,073,102	3.9886	1.45%
2006-09-11	0	0.345	0.345	0.350	0.315	0.380	23,730,000	8,305,000	0.3500	4.122	4.122	4.182	3.764	4.540	1,986,061	4.1816	16.95%
2006-09-08	0	0.295	0.290	0.305	0.265	0.315	18,870,000	5,633,750	0.2986	3.525	3.465	3.644	3.166	3.764	1,579,307	3.5672	11.32%
2006-09-07	0	0.265	0.260	0.275	0.195	0.275	20,780,000	4,838,800	0.2329	3.166	3.107	3.286	2.330	3.286	1,739,163	2.7823	35.90%
2006-09-06	0	0.195	0.193	0.195	0.175	0.195	17,730,000	3,267,750	0.1843	2.330	2.306	2.330	2.091	2.330	1,483,896	2.2021	8.33%
2006-09-05	0	0.180	0.179	0.180	0.180	0.186	17,350,000	3,149,860	0.1815	2.151	2.139	2.151	2.151	2.222	1,452,092	2.1692	-1.10%
2006-09-04	0	0.182	0.178	0.185	0.165	0.185	13,460,000	2,413,180	0.1793	2.175	2.127	2.210	1.971	2.210	1,126,522	2.1422	2.25%
2006-09-01	0	0.178	0.172	0.180	0.178	0.208	13,780,000	2,656,450	0.1928	2.127	2.055	2.151	2.127	2.485	1,153,304	2.3033	-1.11%
2006-08-31	0	0.180	0.178	0.183	0.129	0.218	178,130,000	14,356,960	0.0806	2.151	2.127	2.187	1.541	2.605	14,908,427	0.9630	127.85%
2006-08-30	1	-	-	-	-	-	0	0	-	0.944	-	-	-	-	0	-	0.00%
2006-08-29	0	0.079	0.079	0.094	-	-	0	0	-	0.944	0.944	1.123	-	-	0	-	0.00%
2006-08-28	0	0.079	0.079	0.092	0.079	0.079	40,000	3,160	0.0790	0.944	0.944	1.099	0.944	0.944	3,348	0.9439	-3.66%
2006-08-25	0	0.082	0.077	0.082	0.077	0.090	1,430,000	117,500	0.0822	0.980	0.920	0.980	0.920	1.075	119,683	0.9818	-1.20%
2006-08-24	0	0.083	0.083	0.085	0.083	0.090	1,610,000	136,610	0.0849	0.992	0.992	1.016	0.992	1.075	134,747	1.0138	0.00%
2006-08-23	0	0.083	0.080	0.083	0.081	0.089	1,230,000	102,340	0.0832	0.992	0.956	0.992	0.968	1.063	102,944	0.9941	-12.63%
2006-08-22	0	0.095	0.090	0.100	-	-	0	0	-	1.135	1.075	1.195	-	-	0	-	0.00%
2006-08-21	0	0.095	0.091	0.096	0.091	0.098	820,000	78,550	0.0958	1.135	1.087	1.147	1.087	1.171	68,629	1.1446	5.56%
2006-08-18	0	0.090	0.090	0.092	0.077	0.090	3,140,000	256,380	0.0816	1.075	1.075	1.099	0.920	1.075	262,799	0.9756	16.88%
2006-08-17	0	0.077	0.077	0.081	0.077	0.110	2,020,000	175,360	0.0868	0.920	0.920	0.968	0.920	1.314	169,062	1.0373	-19.79%
2006-08-16	0	0.096	0.095	0.108	0.095	0.130	1,000,000	99,170	0.0992	1.147	1.135	1.290	1.135	1.553	83,694	1.1849	6.67%
2006-08-15	0	0.090	0.084	0.090	0.084	0.092	1,040,000	91,900	0.0884	1.075	1.004	1.075	1.004	1.099	87,042	1.0558	-1.10%
2006-08-14	0	0.091	0.090	0.091	0.091	0.100	1,250,000	120,650	0.0965	1.087	1.075	1.087	1.087	1.195	104,618	1.1532	-5.21%
2006-08-11	0	0.096	0.096	0.102	0.095	0.110	940,000	94,590	0.1006	1.147	1.147	1.219	1.135	1.314	78,672	1.2023	-1.03%
2006-08-10	0	0.097	0.096	0.097	0.096	0.180	2,560,000	282,460	0.1103	1.159	1.147	1.159	1.147	2.151	214,257	1.3183	7.78%
2006-08-09	0	0.090	0.083	0.085	0.083	0.112	1,470,000	145,040	0.0987	1.075	0.992	1.016	0.992	1.338	123,030	1.1789	-11.76%
2006-08-08	0	0.102	0.098	0.115	-	-	0	0	-	1.219	1.171	1.374	-	-	0	-	0.00%
2006-08-07	0	0.102	0.100	0.110	0.095	0.120	610,000	59,640	0.0978	1.219	1.195	1.314	1.135	1.434	51,053	1.1682	7.37%
2006-08-04	0	0.095	0.095	0.100	0.095	0.140	1,310,000	148,090	0.1130	1.135	1.135	1.195	1.135	1.673	109,639	1.3507	-17.39%
2006-08-03	0	0.115	0.112	0.128	0.110	0.115	390,000	44,400	0.1138	1.374	1.338	1.529	1.314	1.374	32,641	1.3603	4.55%
2006-08-02	0	0.110	0.105	0.125	0.100	0.131	1,610,000	174,140	0.1082	1.314	1.255	1.494	1.195	1.565	134,747	1.2923	-1.79%
2006-08-01	0	0.112	0.112	0.140	0.110	0.130	550,000	67,920	0.1235	1.338	1.338	1.673	1.314	1.553	46,032	1.4755	-15.15%
2006-07-31	0	0.132	0.132	0.160	0.130	0.132	150,000	19,680	0.1312	1.577	1.577	1.912	1.553	1.577	12,554	1.5676	-7.69%
2006-07-28	0	0.143	0.132	0.160	0.143	0.150	530,000	79,290	0.1496	1.709	1.577	1.912	1.709	1.792	44,358	1.7875	-1.38%
2006-07-27	0	0.145	0.136	0.153	0.135	0.158	1,650,000	244,010	0.1479	1.732	1.625	1.828	1.613	1.888	138,095	1.7670	-9.38%
2006-07-26	0	0.160	0.157	0.160	0.152	0.162	540,000	84,610	0.1567	1.912	1.876	1.912	1.816	1.936	45,195	1.8721	-1.23%
2006-07-25	0	0.162	0.157	0.162	0.155	0.170	810,000	131,940	0.1629	1.936	1.876	1.936	1.852	2.031	67,792	1.9462	-4.71%
2006-07-24	0	0.170	0.162	0.170	0.160	0.175	1,820,000	304,150	0.1671	2.031	1.936	2.031	1.912	2.091	152,323	1.9967	-7.61%
2006-07-21	0	0.184	0.179	0.184	0.179	0.200	5,020,000	935,850	0.1864	2.198	2.139	2.198	2.139	2.390	420,144	2.2274	0.55%
2006-07-20	0	0.183	0.173	0.174	0.160	0.183	13,560,000	2,312,690	0.1706	2.187	2.067	2.079	1.912	2.187	1,134,892	2.0378	10.24%
2006-07-19	0	0.166	0.160	0.165	0.150	0.169	7,740,000	1,239,230	0.1601	1.983	1.912	1.971	1.792	2.019	647,792	1.9130	-4.60%
2006-07-18	0	0.174	0.166	0.174	0.164	0.198	10,770,000	1,921,150	0.1784	2.079	1.983	2.079	1.960	2.366	901,385	2.1313	-2.25%
2006-07-17	0	0.178	0.160	0.180	0.125	0.216	39,330,000	6,447,470	0.1639	2.127	1.912	2.151	1.494	2.581	3,291,688	1.9587	42.40%
2006-07-14	0	0.125	0.115	0.125	0.061	0.142	10,440,000	840,370	0.0805	1.494	1.374	1.494	0.729	1.697	873,766	0.9618	98.41%
2006-07-13	0	0.063	0.063	0.070	0.060	0.077	2,980,000	196,920	0.0661	0.753	0.753	0.836	0.717	0.920	249,408	0.7895	3.28%
2006-07-12	0	0.061	0.061	0.080	0.051	0.070	15,320,000	815,870	0.0533	0.729	0.729	0.956	0.609	0.836	1,282,193	0.6363	45.24%
2006-07-11	0	0.042	0.043	0.074	0.040	0.096	1,690,000	126,470	0.0748	0.502	0.514	0.884	0.478	1.147	141,443	0.8941	-53.33%
2006-07-10	0	0.090	-	-	0.090	0.090	100,000	9,000	0.0900	1.075	-	-	1.075	1.075	8,369	1.0753	-9.09%
2006-07-07	0	0.099	0.099	-	-	-	0	0	-	1.183	1.183	-	-	-	0	-	10.00%
2006-07-06	0	0.090	-	0.102	0.090	0.090	400,000	36,000	0.0900	1.075	-	1.219	1.075	1.075	33,478	1.0753	-6.25%
2006-07-05	0	0.096	-	-	-	-	0	0	-	1.147	-	-	-	-	0	-	0.00%
2006-07-04	0	0.096	-	0.096	0.096	0.096	10,000	960	0.0960	1.147	-	1.147	1.147	1.147	837	1.1470	3.23%
2006-07-03	0	0.093	-	-	-	-	0	0	-	1.111	-	-	-	-	0	-	0.00%
2006-06-30	0	0.093	0.093	-	-	-	0	0	-	1.111	1.111	-	-	-	0	-	16.25%
2006-06-29	0	0.080	-	-	-	-	0	0	-	0.956	-	-	-	-	0	-	0.00%
2006-06-28	0	0.080	0.078	0.080	0.078	0.080	2,060,000	162,500	0.0789	0.956	0.932	0.956	0.932	0.956	172,410	0.9425	5.26%
2006-06-27	0	0.076	0.076	0.077	0.062	0.062	30,000	1,860	0.0620	0.908	0.908	0.920	0.741	0.741	2,511	0.7408	33.33%
2006-06-26	0	0.057	0.040	-	0.057	0.060	15,600,000	890,250	0.0571	0.681	0.478	-	0.681	0.717	1,305,628	0.6819	-5.00%
2006-06-23	0	0.060	0.055	-	-	-	0	0	-	0.717	0.657	-	-	-	0	-	0.00%
2006-06-22	0	0.060	0.055	-	-	-	0	0	-	0.717	0.657	-	-	-	0	-	0.00%
2006-06-21	0	0.060	0.050	-	-	-	0	0	-	0.717	0.597	-	-	-	0	-	0.00%
2006-06-20	0	0.060	0.050	-	-	-	0	0	-	0.717	0.597	-	-	-	0	-	0.00%
2006-06-19	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2006-06-16	0	0.060	0.050	-	0.060	0.060	500,000	30,000	0.0600	0.717	0.597	-	0.717	0.717	41,847	0.7169	0.00%
2006-06-15	0	0.060	0.052	0.060	0.060	0.070	2,790,000	182,300	0.0653	0.717	0.621	0.717	0.717	0.836	233,506	0.7807	-14.29%
2006-06-14	0	0.070	0.070	-	0.070	0.082	40,000	3,160	0.0790	0.836	0.836	-	0.836	0.980	3,348	0.9439	-13.58%
2006-06-13	0	0.081	0.081	0.098	0.081	0.082	340,000	27,680	0.0814	0.968	0.968	1.171	0.968	0.980	28,456	0.9727	-1.22%
2006-06-12	0	0.082	0.082	0.093	0.082	0.082	40,000	3,280	0.0820	0.980	0.980	1.111	0.980	0.980	3,348	0.9798	0.00%
2006-06-09	0	0.082	0.082	0.097	0.082	0.082	10,000	820	0.0820	0.980	0.980	1.159	0.980	0.980	837	0.9798	0.00%
2006-06-08	0	0.082	0.050	0.098	-	-	0	0	-	0.980	0.597	1.171	-	-	0	-	0.00%
2006-06-07	0	0.082	0.080	0.100	-	-	0	0	-	0.980	0.956	1.195	-	-	0	-	0.00%
2006-06-06	0	0.082	0.080	0.093	0.082	0.095	950,000	88,260	0.0929	0.980	0.956	1.111	0.980	1.135	79,509	1.1101	2.50%
2006-06-05	0	0.080	0.060	0.100	0.080	0.080	20,000	1,600	0.0800	0.956	0.717	1.195	0.956	0.956	1,674	0.9559	-20.00%
2006-06-02	0	0.100	0.081	0.100	0.096	0.125	2,110,000	217,560	0.1031	1.195	0.968	1.195	1.147	1.494	176,595	1.2320	-8.26%
2006-06-01	0	0.109	0.070	0.109	0.041	0.142	1,820,000	160,080	0.0880	1.302	0.836	1.302	0.490	1.697	152,323	1.0509	263.33%
2006-05-30	0	0.030	0.027	-	-	-	0	0	-	0.358	0.323	-	-	-	0	-	0.00%
2006-05-29	1	-	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2006-05-26	1	-	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2006-05-25	1	-	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2006-05-24	1	-	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2006-05-23	0	0.030	0.022	-	-	-	0	0	-	0.358	0.263	-	-	-	0	-	0.00%
2006-05-22	0	0.030	0.020	0.031	-	-	0	0	-	0.358	0.239	0.370	-	-	0	-	0.00%
2006-05-19	0	0.030	0.023	-	-	-	0	0	-	0.358	0.275	-	-	-	0	-	0.00%
2006-05-18	0	0.030	0.022	-	-	-	0	0	-	0.358	0.263	-	-	-	0	-	0.00%
2006-05-17	0	0.030	0.030	-	-	-	0	0	-	0.358	0.358	-	-	-	0	-	3.45%
2006-05-16	0	0.029	0.029	-	-	-	0	0	-	0.346	0.346	-	-	-	0	-	3.57%
2006-05-15	0	0.028	0.028	-	-	-	0	0	-	0.335	0.335	-	-	-	0	-	0.00%
2006-05-12	0	0.028	0.023	-	-	-	0	0	-	0.335	0.275	-	-	-	0	-	0.00%
2006-05-11	0	0.028	0.027	-	-	-	0	0	-	0.335	0.323	-	-	-	0	-	0.00%
2006-05-10	0	0.028	0.028	0.038	-	-	0	0	-	0.335	0.335	0.454	-	-	0	-	0.00%
2006-05-09	0	0.028	0.028	-	-	-	0	0	-	0.335	0.335	-	-	-	0	-	0.00%
2006-05-08	0	0.028	0.028	-	0.026	0.034	920,000	30,320	0.0330	0.335	0.335	-	0.311	0.406	76,999	0.3938	-6.67%
2006-05-04	0	0.030	0.030	0.034	0.030	0.030	500,000	15,000	0.0300	0.358	0.358	0.406	0.358	0.358	41,847	0.3584	-6.25%
2006-05-03	0	0.032	0.028	0.034	-	-	0	0	-	0.382	0.335	0.406	-	-	0	-	0.00%
2006-05-02	0	0.032	0.028	0.032	0.030	0.032	700,000	21,200	0.0303	0.382	0.335	0.382	0.358	0.382	58,586	0.3619	3.23%
2006-04-28	0	0.031	0.030	0.035	-	-	0	0	-	0.370	0.358	0.418	-	-	0	-	0.00%
2006-04-27	0	0.031	0.031	0.035	-	-	0	0	-	0.370	0.370	0.418	-	-	0	-	6.90%
2006-04-26	0	0.029	0.029	0.033	-	-	0	0	-	0.346	0.346	0.394	-	-	0	-	3.57%
2006-04-25	0	0.028	0.015	0.035	0.028	0.030	1,500,000	43,500	0.0290	0.335	0.179	0.418	0.335	0.358	125,541	0.3465	-6.67%
2006-04-24	0	0.030	-	0.050	0.030	0.033	1,150,000	35,700	0.0310	0.358	-	0.597	0.358	0.394	96,248	0.3709	-25.00%
2006-04-21	0	0.040	0.033	0.050	0.040	0.040	100,000	4,000	0.0400	0.478	0.394	0.597	0.478	0.478	8,369	0.4779	5.26%
2006-04-20	0	0.038	0.033	0.050	-	-	0	0	-	0.454	0.394	0.597	-	-	0	-	0.00%
2006-04-19	0	0.038	0.038	0.050	0.038	0.038	100,000	3,800	0.0380	0.454	0.454	0.597	0.454	0.454	8,369	0.4540	0.00%
2006-04-18	0	0.038	0.033	0.040	0.038	0.038	250,000	9,500	0.0380	0.454	0.394	0.478	0.454	0.454	20,924	0.4540	22.58%
2006-04-13	0	0.031	0.031	0.038	-	-	0	0	-	0.370	0.370	0.454	-	-	0	-	0.00%
2006-04-12	0	0.031	0.031	0.038	-	-	0	0	-	0.370	0.370	0.454	-	-	0	-	3.33%
2006-04-11	0	0.030	-	-	0.030	0.030	250,000	7,500	0.0300	0.358	-	-	0.358	0.358	20,924	0.3584	-21.05%
2006-04-10	0	0.038	0.031	0.050	-	-	0	0	-	0.454	0.370	0.597	-	-	0	-	0.00%
2006-04-07	0	0.038	0.030	0.050	-	-	0	0	-	0.454	0.358	0.597	-	-	0	-	0.00%
2006-04-06	0	0.038	0.030	-	-	-	0	0	-	0.454	0.358	-	-	-	0	-	0.00%
2006-04-04	0	0.038	0.030	0.042	-	-	0	0	-	0.454	0.358	0.502	-	-	0	-	0.00%
2006-04-03	0	0.038	0.030	0.042	-	-	0	0	-	0.454	0.358	0.502	-	-	0	-	0.00%
2006-03-31	0	0.038	0.031	0.040	-	-	0	0	-	0.454	0.370	0.478	-	-	0	-	0.00%
2006-03-30	0	0.038	0.030	0.042	-	-	0	0	-	0.454	0.358	0.502	-	-	0	-	0.00%
2006-03-29	0	0.038	0.028	0.041	-	-	0	0	-	0.454	0.335	0.490	-	-	0	-	0.00%
2006-03-28	0	0.038	0.030	0.042	-	-	0	0	-	0.454	0.358	0.502	-	-	0	-	0.00%
2006-03-27	0	0.038	0.028	0.042	-	-	0	0	-	0.454	0.335	0.502	-	-	0	-	0.00%
2006-03-24	0	0.038	0.028	0.042	-	-	0	0	-	0.454	0.335	0.502	-	-	0	-	0.00%
2006-03-23	0	0.038	0.028	0.042	-	-	0	0	-	0.454	0.335	0.502	-	-	0	-	0.00%
2006-03-22	0	0.038	0.026	0.042	-	-	0	0	-	0.454	0.311	0.502	-	-	0	-	0.00%
2006-03-21	0	0.038	0.030	0.050	-	-	0	0	-	0.454	0.358	0.597	-	-	0	-	0.00%
2006-03-20	0	0.038	0.028	-	-	-	0	0	-	0.454	0.335	-	-	-	0	-	0.00%
2006-03-17	0	0.038	0.030	-	0.038	0.038	200,000	7,600	0.0380	0.454	0.358	-	0.454	0.454	16,739	0.4540	26.67%
2006-03-16	0	0.030	0.025	0.038	-	-	0	0	-	0.358	0.299	0.454	-	-	0	-	0.00%
2006-03-15	0	0.030	0.025	0.038	-	-	0	0	-	0.358	0.299	0.454	-	-	0	-	0.00%
2006-03-14	0	0.030	0.027	0.040	-	-	0	0	-	0.358	0.323	0.478	-	-	0	-	0.00%
2006-03-13	0	0.030	0.028	0.040	-	-	0	0	-	0.358	0.335	0.478	-	-	0	-	0.00%
2006-03-10	0	0.030	-	0.040	-	-	0	0	-	0.358	-	0.478	-	-	0	-	0.00%
2006-03-09	0	0.030	-	0.040	-	-	0	0	-	0.358	-	0.478	-	-	0	-	0.00%
2006-03-08	0	0.030	-	0.040	-	-	0	0	-	0.358	-	0.478	-	-	0	-	0.00%
2006-03-07	0	0.030	-	0.042	-	-	0	0	-	0.358	-	0.502	-	-	0	-	0.00%
2006-03-06	0	0.030	0.022	0.042	-	-	0	0	-	0.358	0.263	0.502	-	-	0	-	0.00%
2006-03-03	0	0.030	0.022	0.042	-	-	0	0	-	0.358	0.263	0.502	-	-	0	-	0.00%
2006-03-02	0	0.030	0.024	0.042	-	-	0	0	-	0.358	0.287	0.502	-	-	0	-	0.00%
2006-03-01	0	0.030	0.022	0.050	0.030	0.030	200,000	6,000	0.0300	0.358	0.263	0.597	0.358	0.358	16,739	0.3584	-25.00%
2006-02-28	0	0.040	0.030	0.050	-	-	0	0	-	0.478	0.358	0.597	-	-	0	-	0.00%
2006-02-27	0	0.040	0.030	0.045	-	-	0	0	-	0.478	0.358	0.538	-	-	0	-	0.00%
2006-02-24	0	0.040	0.030	0.045	-	-	0	0	-	0.478	0.358	0.538	-	-	0	-	0.00%
2006-02-23	0	0.040	0.030	0.045	-	-	0	0	-	0.478	0.358	0.538	-	-	0	-	0.00%
2006-02-22	0	0.040	0.030	0.045	-	-	0	0	-	0.478	0.358	0.538	-	-	0	-	0.00%
2006-02-21	0	0.040	0.030	0.045	-	-	0	0	-	0.478	0.358	0.538	-	-	0	-	0.00%
2006-02-20	0	0.040	0.030	0.040	-	-	0	0	-	0.478	0.358	0.478	-	-	0	-	-11.11%
2006-02-17	0	0.045	0.030	0.045	-	-	0	0	-	0.538	0.358	0.538	-	-	0	-	0.00%
2006-02-16	0	0.045	0.030	0.050	-	-	0	0	-	0.538	0.358	0.597	-	-	0	-	0.00%
2006-02-15	0	0.045	-	0.050	-	-	0	0	-	0.538	-	0.597	-	-	0	-	0.00%
2006-02-14	0	0.045	0.045	0.050	-	-	0	0	-	0.538	0.538	0.597	-	-	0	-	0.00%
2006-02-13	0	0.045	0.030	0.050	-	-	0	0	-	0.538	0.358	0.597	-	-	0	-	0.00%
2006-02-10	0	0.045	0.030	0.050	-	-	0	0	-	0.538	0.358	0.597	-	-	0	-	0.00%
2006-02-09	0	0.045	0.045	0.050	0.045	0.045	50,000	2,250	0.0450	0.538	0.538	0.597	0.538	0.538	4,185	0.5377	0.00%
2006-02-08	0	0.045	-	0.050	-	-	0	0	-	0.538	-	0.597	-	-	0	-	0.00%
2006-02-07	0	0.045	-	0.050	-	-	0	0	-	0.538	-	0.597	-	-	0	-	0.00%
2006-02-06	0	0.045	0.045	0.048	-	-	0	0	-	0.538	0.538	0.574	-	-	0	-	9.76%
2006-02-03	0	0.041	0.041	0.045	-	-	0	0	-	0.490	0.490	0.538	-	-	0	-	7.89%
2006-02-02	0	0.038	0.038	0.040	-	-	0	0	-	0.454	0.454	0.478	-	-	0	-	5.56%
2006-02-01	0	0.036	0.036	0.040	-	-	0	0	-	0.430	0.430	0.478	-	-	0	-	2.86%
2006-01-27	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2006-01-26	0	0.035	0.021	0.035	-	-	0	0	-	0.418	0.251	0.418	-	-	0	-	0.00%
2006-01-25	0	0.035	0.011	0.040	-	-	0	0	-	0.418	0.131	0.478	-	-	0	-	0.00%
2006-01-24	0	0.035	0.021	0.042	-	-	0	0	-	0.418	0.251	0.502	-	-	0	-	0.00%
2006-01-23	0	0.035	0.035	0.043	0.032	0.032	2,170,000	69,440	0.0320	0.418	0.418	0.514	0.382	0.382	181,616	0.3823	20.69%
2006-01-20	0	0.029	-	0.031	-	-	0	0	-	0.346	-	0.370	-	-	0	-	0.00%
2006-01-19	0	0.029	0.011	0.032	-	-	0	0	-	0.346	0.131	0.382	-	-	0	-	0.00%
2006-01-18	0	0.029	0.015	-	-	-	0	0	-	0.346	0.179	-	-	-	0	-	0.00%
2006-01-17	0	0.029	0.017	0.030	-	-	0	0	-	0.346	0.203	0.358	-	-	0	-	0.00%
2006-01-16	0	0.029	0.016	0.030	-	-	0	0	-	0.346	0.191	0.358	-	-	0	-	0.00%
2006-01-13	0	0.029	0.020	0.029	-	-	0	0	-	0.346	0.239	0.346	-	-	0	-	-14.71%
2006-01-12	0	0.034	-	0.034	-	-	0	0	-	0.406	-	0.406	-	-	0	-	-12.82%
2006-01-11	0	0.039	-	0.045	-	-	0	0	-	0.466	-	0.538	-	-	0	-	0.00%
2006-01-10	0	0.039	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2006-01-09	0	0.039	-	0.049	-	-	0	0	-	0.466	-	0.585	-	-	0	-	0.00%
2006-01-06	0	0.039	-	0.045	-	-	0	0	-	0.466	-	0.538	-	-	0	-	0.00%
2006-01-05	0	0.039	-	0.045	-	-	0	0	-	0.466	-	0.538	-	-	0	-	0.00%
2006-01-04	0	0.039	-	0.050	-	-	0	0	-	0.466	-	0.597	-	-	0	-	0.00%
2006-01-03	0	0.039	-	0.050	-	-	0	0	-	0.466	-	0.597	-	-	0	-	0.00%
2005-12-30	0	0.039	0.011	0.045	-	-	0	0	-	0.466	0.131	0.538	-	-	0	-	0.00%
2005-12-29	0	0.039	-	0.050	-	-	0	0	-	0.466	-	0.597	-	-	0	-	0.00%
2005-12-28	0	0.039	0.019	0.050	-	-	0	0	-	0.466	0.227	0.597	-	-	0	-	0.00%
2005-12-23	0	0.039	0.019	0.050	-	-	0	0	-	0.466	0.227	0.597	-	-	0	-	0.00%
2005-12-22	0	0.039	0.020	0.045	-	-	0	0	-	0.466	0.239	0.538	-	-	0	-	0.00%
2005-12-21	0	0.039	0.020	0.045	-	-	0	0	-	0.466	0.239	0.538	-	-	0	-	0.00%
2005-12-20	0	0.039	0.020	0.046	-	-	0	0	-	0.466	0.239	0.550	-	-	0	-	0.00%
2005-12-19	0	0.039	0.020	0.048	-	-	0	0	-	0.466	0.239	0.574	-	-	0	-	0.00%
2005-12-16	0	0.039	0.020	0.050	-	-	0	0	-	0.466	0.239	0.597	-	-	0	-	0.00%
2005-12-15	0	0.039	0.020	0.050	-	-	0	0	-	0.466	0.239	0.597	-	-	0	-	0.00%
2005-12-14	0	0.039	-	0.045	-	-	0	0	-	0.466	-	0.538	-	-	0	-	0.00%
2005-12-13	0	0.039	-	0.048	-	-	0	0	-	0.466	-	0.574	-	-	0	-	0.00%
2005-12-12	0	0.039	-	0.040	-	-	0	0	-	0.466	-	0.478	-	-	0	-	0.00%
2005-12-09	0	0.039	0.028	0.040	-	-	0	0	-	0.466	0.335	0.478	-	-	0	-	0.00%
2005-12-08	0	0.039	-	0.040	-	-	0	0	-	0.466	-	0.478	-	-	0	-	0.00%
2005-12-07	0	0.039	-	0.040	-	-	0	0	-	0.466	-	0.478	-	-	0	-	0.00%
2005-12-06	0	0.039	0.029	0.042	-	-	0	0	-	0.466	0.346	0.502	-	-	0	-	0.00%
2005-12-05	0	0.039	0.029	0.042	-	-	0	0	-	0.466	0.346	0.502	-	-	0	-	0.00%
2005-12-02	0	0.039	0.028	0.040	-	-	0	0	-	0.466	0.335	0.478	-	-	0	-	0.00%
2005-12-01	0	0.039	-	0.040	-	-	0	0	-	0.466	-	0.478	-	-	0	-	0.00%
2005-11-30	0	0.039	0.020	0.042	-	-	0	0	-	0.466	0.239	0.502	-	-	0	-	0.00%
2005-11-29	0	0.039	0.020	0.042	-	-	0	0	-	0.466	0.239	0.502	-	-	0	-	0.00%
2005-11-28	0	0.039	0.021	0.042	-	-	0	0	-	0.466	0.251	0.502	-	-	0	-	0.00%
2005-11-25	0	0.039	0.020	0.041	-	-	0	0	-	0.466	0.239	0.490	-	-	0	-	0.00%
2005-11-24	0	0.039	0.020	0.042	-	-	0	0	-	0.466	0.239	0.502	-	-	0	-	0.00%
2005-11-23	0	0.039	-	0.045	-	-	0	0	-	0.466	-	0.538	-	-	0	-	0.00%
2005-11-22	0	0.039	0.020	0.039	-	-	0	0	-	0.466	0.239	0.466	-	-	0	-	0.00%
2005-11-21	0	0.039	0.021	0.039	-	-	0	0	-	0.466	0.251	0.466	-	-	0	-	-2.50%
2005-11-18	0	0.040	-	0.048	-	-	0	0	-	0.478	-	0.574	-	-	0	-	0.00%
2005-11-17	0	0.040	-	0.048	-	-	0	0	-	0.478	-	0.574	-	-	0	-	0.00%
2005-11-16	0	0.040	0.021	0.048	-	-	0	0	-	0.478	0.251	0.574	-	-	0	-	0.00%
2005-11-15	0	0.040	0.021	0.048	-	-	0	0	-	0.478	0.251	0.574	-	-	0	-	0.00%
2005-11-14	0	0.040	-	0.048	-	-	0	0	-	0.478	-	0.574	-	-	0	-	0.00%
2005-11-11	0	0.040	0.020	0.048	-	-	0	0	-	0.478	0.239	0.574	-	-	0	-	0.00%
2005-11-10	0	0.040	0.022	0.048	-	-	0	0	-	0.478	0.263	0.574	-	-	0	-	0.00%
2005-11-09	0	0.040	0.021	0.050	-	-	0	0	-	0.478	0.251	0.597	-	-	0	-	0.00%
2005-11-08	0	0.040	0.021	0.050	-	-	0	0	-	0.478	0.251	0.597	-	-	0	-	0.00%
2005-11-07	0	0.040	-	0.050	-	-	0	0	-	0.478	-	0.597	-	-	0	-	0.00%
2005-11-04	0	0.040	0.020	0.050	-	-	0	0	-	0.478	0.239	0.597	-	-	0	-	0.00%
2005-11-03	0	0.040	-	0.050	-	-	0	0	-	0.478	-	0.597	-	-	0	-	0.00%
2005-11-02	0	0.040	-	0.050	-	-	0	0	-	0.478	-	0.597	-	-	0	-	0.00%
2005-11-01	0	0.040	-	0.050	-	-	0	0	-	0.478	-	0.597	-	-	0	-	0.00%
2005-10-31	0	0.040	-	0.050	-	-	0	0	-	0.478	-	0.597	-	-	0	-	0.00%
2005-10-28	0	0.040	0.021	0.050	-	-	0	0	-	0.478	0.251	0.597	-	-	0	-	0.00%
2005-10-27	0	0.040	0.017	0.050	-	-	0	0	-	0.478	0.203	0.597	-	-	0	-	0.00%
2005-10-26	0	0.040	0.032	0.058	-	-	0	0	-	0.478	0.382	0.693	-	-	0	-	0.00%
2005-10-25	0	0.040	0.032	0.058	-	-	0	0	-	0.478	0.382	0.693	-	-	0	-	0.00%
2005-10-24	0	0.040	0.033	0.060	-	-	0	0	-	0.478	0.394	0.717	-	-	0	-	0.00%
2005-10-21	0	0.040	0.040	0.050	-	-	0	0	-	0.478	0.478	0.597	-	-	0	-	14.29%
2005-10-20	0	0.035	0.035	0.058	-	-	0	0	-	0.418	0.418	0.693	-	-	0	-	2.94%
2005-10-19	0	0.034	0.033	0.058	-	-	0	0	-	0.406	0.394	0.693	-	-	0	-	0.00%
2005-10-18	0	0.034	0.034	0.058	-	-	0	0	-	0.406	0.406	0.693	-	-	0	-	3.03%
2005-10-17	0	0.033	0.033	0.058	-	-	0	0	-	0.394	0.394	0.693	-	-	0	-	3.12%
2005-10-14	0	0.032	0.032	-	0.032	0.032	50,000	1,600	0.0320	0.382	0.382	-	0.382	0.382	4,185	0.3823	-36.00%
2005-10-13	0	0.050	0.030	-	-	-	0	0	-	0.597	0.358	-	-	-	0	-	0.00%
2005-10-12	0	0.050	0.050	0.090	0.050	0.050	340,000	17,000	0.0500	0.597	0.597	1.075	0.597	0.597	28,456	0.5974	-28.57%
2005-10-10	0	0.070	0.050	0.090	-	-	0	0	-	0.836	0.597	1.075	-	-	0	-	0.00%
2005-10-07	0	0.070	0.050	0.080	-	-	0	0	-	0.836	0.597	0.956	-	-	0	-	0.00%
2005-10-06	0	0.070	0.050	0.070	-	-	0	0	-	0.836	0.597	0.836	-	-	0	-	0.00%
2005-10-05	0	0.070	0.050	0.075	-	-	0	0	-	0.836	0.597	0.896	-	-	0	-	0.00%
2005-10-04	0	0.070	0.050	0.090	-	-	0	0	-	0.836	0.597	1.075	-	-	0	-	0.00%
2005-10-03	0	0.070	0.050	0.090	-	-	0	0	-	0.836	0.597	1.075	-	-	0	-	0.00%
2005-09-30	0	0.070	0.070	-	-	-	0	0	-	0.836	0.836	-	-	-	0	-	20.69%
2005-09-29	0	0.058	0.058	-	-	-	0	0	-	0.693	0.693	-	-	-	0	-	16.00%
2005-09-28	0	0.050	0.050	-	-	-	0	0	-	0.597	0.597	-	-	-	0	-	0.00%
2005-09-27	0	0.050	0.050	0.062	0.050	0.050	620,000	31,000	0.0500	0.597	0.597	0.741	0.597	0.597	51,890	0.5974	-3.85%
2005-09-26	0	0.052	0.050	0.067	-	-	0	0	-	0.621	0.597	0.801	-	-	0	-	0.00%
2005-09-23	0	0.052	-	-	-	-	0	0	-	0.621	-	-	-	-	0	-	0.00%
2005-09-22	0	0.052	-	-	-	-	0	0	-	0.621	-	-	-	-	0	-	0.00%
2005-09-21	0	0.052	-	-	-	-	0	0	-	0.621	-	-	-	-	0	-	0.00%
2005-09-20	0	0.052	-	0.065	-	-	0	0	-	0.621	-	0.777	-	-	0	-	0.00%
2005-09-16	0	0.052	0.033	0.062	-	-	0	0	-	0.621	0.394	0.741	-	-	0	-	0.00%
2005-09-15	0	0.052	0.033	0.064	-	-	0	0	-	0.621	0.394	0.765	-	-	0	-	0.00%
2005-09-14	0	0.052	-	0.070	0.052	0.052	200,000	10,400	0.0520	0.621	-	0.836	0.621	0.621	16,739	0.6213	-25.71%
2005-09-13	0	0.070	-	0.075	-	-	0	0	-	0.836	-	0.896	-	-	0	-	0.00%
2005-09-12	0	0.070	-	0.070	-	-	0	0	-	0.836	-	0.836	-	-	0	-	0.00%
2005-09-09	0	0.070	-	0.070	-	-	0	0	-	0.836	-	0.836	-	-	0	-	0.00%
2005-09-08	0	0.070	-	0.080	-	-	0	0	-	0.836	-	0.956	-	-	0	-	0.00%
2005-09-07	0	0.070	-	0.070	-	-	0	0	-	0.836	-	0.836	-	-	0	-	0.00%
2005-09-06	0	0.070	0.070	-	-	-	0	0	-	0.836	0.836	-	-	-	0	-	11.11%
2005-09-05	0	0.063	-	-	-	-	0	0	-	0.753	-	-	-	-	0	-	0.00%
2005-09-02	0	0.063	-	0.080	-	-	0	0	-	0.753	-	0.956	-	-	0	-	0.00%
2005-09-01	0	0.063	-	0.080	-	-	0	0	-	0.753	-	0.956	-	-	0	-	0.00%
2005-08-31	0	0.063	-	-	-	-	0	0	-	0.753	-	-	-	-	0	-	0.00%
2005-08-30	0	0.063	-	0.080	-	-	0	0	-	0.753	-	0.956	-	-	0	-	0.00%
2005-08-29	0	0.063	-	0.080	-	-	0	0	-	0.753	-	0.956	-	-	0	-	0.00%
2005-08-26	0	0.063	-	0.079	-	-	0	0	-	0.753	-	0.944	-	-	0	-	0.00%
2005-08-25	0	0.063	-	0.080	-	-	0	0	-	0.753	-	0.956	-	-	0	-	0.00%
2005-08-24	0	0.063	-	0.063	-	-	0	0	-	0.753	-	0.753	-	-	0	-	-7.35%
2005-08-23	0	0.068	-	0.068	-	-	60,000	4,080	0.0680	0.812	-	0.812	-	-	5,022	0.8125	0.00%
2005-08-22	0	0.068	-	0.068	-	-	0	0	-	0.812	-	0.812	-	-	0	-	0.00%
2005-08-19	0	0.068	-	0.080	-	-	0	0	-	0.812	-	0.956	-	-	0	-	0.00%
2005-08-18	0	0.068	-	0.080	-	-	0	0	-	0.812	-	0.956	-	-	0	-	0.00%
2005-08-17	0	0.068	-	0.072	-	-	0	0	-	0.812	-	0.860	-	-	0	-	0.00%
2005-08-16	0	0.068	-	0.068	-	-	0	0	-	0.812	-	0.812	-	-	0	-	-1.45%
2005-08-15	0	0.069	-	0.069	-	-	0	0	-	0.824	-	0.824	-	-	0	-	-1.43%
2005-08-12	0	0.070	-	0.070	-	-	0	0	-	0.836	-	0.836	-	-	0	-	0.00%
2005-08-11	0	0.070	-	0.070	-	-	0	0	-	0.836	-	0.836	-	-	0	-	0.00%
2005-08-10	0	0.070	-	0.070	-	-	0	0	-	0.836	-	0.836	-	-	0	-	-1.41%
2005-08-09	0	0.071	-	0.071	-	-	0	0	-	0.848	-	0.848	-	-	0	-	-1.39%
2005-08-08	0	0.072	-	0.072	-	-	0	0	-	0.860	-	0.860	-	-	0	-	-6.49%
2005-08-05	0	0.077	-	0.077	-	-	0	0	-	0.920	-	0.920	-	-	0	-	0.00%
2005-08-04	0	0.077	-	0.077	-	-	0	0	-	0.920	-	0.920	-	-	0	-	-1.28%
2005-08-03	0	0.078	-	0.078	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
2005-08-02	0	0.078	-	0.078	-	-	0	0	-	0.932	-	0.932	-	-	0	-	-1.27%
2005-08-01	0	0.079	-	0.080	-	-	0	0	-	0.944	-	0.956	-	-	0	-	0.00%
2005-07-29	0	0.079	-	0.079	-	-	0	0	-	0.944	-	0.944	-	-	0	-	0.00%
2005-07-28	0	0.079	-	0.079	-	-	0	0	-	0.944	-	0.944	-	-	0	-	0.00%
2005-07-27	0	0.079	-	0.079	-	-	0	0	-	0.944	-	0.944	-	-	0	-	0.00%
2005-07-26	0	0.079	-	0.079	-	-	0	0	-	0.944	-	0.944	-	-	0	-	0.00%
2005-07-25	0	0.079	-	0.079	-	-	0	0	-	0.944	-	0.944	-	-	0	-	-1.25%
2005-07-22	0	0.080	-	0.082	-	-	0	0	-	0.956	-	0.980	-	-	0	-	0.00%
2005-07-21	0	0.080	-	0.082	-	-	0	0	-	0.956	-	0.980	-	-	0	-	0.00%
2005-07-20	0	0.080	-	0.082	-	-	0	0	-	0.956	-	0.980	-	-	0	-	0.00%
2005-07-19	0	0.080	-	-	-	-	0	0	-	0.956	-	-	-	-	0	-	0.00%
2005-07-18	0	0.080	-	-	-	-	0	0	-	0.956	-	-	-	-	0	-	0.00%
2005-07-15	0	0.080	-	-	-	-	0	0	-	0.956	-	-	-	-	0	-	0.00%
2005-07-14	0	0.080	-	-	-	-	0	0	-	0.956	-	-	-	-	0	-	0.00%
2005-07-13	0	0.080	0.060	0.083	-	-	0	0	-	0.956	0.717	0.992	-	-	0	-	0.00%
2005-07-12	0	0.080	-	-	-	-	0	0	-	0.956	-	-	-	-	0	-	0.00%
2005-07-11	0	0.080	0.060	-	-	-	0	0	-	0.956	0.717	-	-	-	0	-	0.00%
2005-07-08	0	0.080	0.071	0.080	0.080	0.085	190,000	15,400	0.0811	0.956	0.848	0.956	0.956	1.016	15,902	0.9684	0.00%
2005-07-07	0	0.080	0.061	-	0.080	0.080	50,000	4,000	0.0800	0.956	0.729	-	0.956	0.956	4,185	0.9559	3.90%
2005-07-06	0	0.077	0.060	0.077	0.077	0.077	30,000	2,310	0.0770	0.920	0.717	0.920	0.920	0.920	2,511	0.9200	6.94%
2005-07-05	0	0.072	0.072	-	-	-	0	0	-	0.860	0.860	-	-	-	0	-	2.86%
2005-07-04	0	0.070	0.065	0.074	0.070	0.070	80,000	5,600	0.0700	0.836	0.777	0.884	0.836	0.836	6,696	0.8364	0.00%
2005-06-30	0	0.070	0.065	0.070	-	-	0	0	-	0.836	0.777	0.836	-	-	0	-	0.00%
2005-06-29	0	0.070	-	0.070	-	-	0	0	-	0.836	-	0.836	-	-	0	-	0.00%
2005-06-28	0	0.070	0.065	0.070	-	-	0	0	-	0.836	0.777	0.836	-	-	0	-	0.00%
2005-06-27	0	0.070	0.065	0.070	-	-	0	0	-	0.836	0.777	0.836	-	-	0	-	0.00%
2005-06-24	0	0.070	0.065	0.070	-	-	0	0	-	0.836	0.777	0.836	-	-	0	-	0.00%
2005-06-23	0	0.070	0.064	0.070	0.069	0.070	30,000	2,090	0.0697	0.836	0.765	0.836	0.824	0.836	2,511	0.8324	2.94%
2005-06-22	0	0.068	-	0.068	-	-	0	0	-	0.812	-	0.812	-	-	0	-	-2.86%
2005-06-21	0	0.070	-	0.070	-	-	0	0	-	0.836	-	0.836	-	-	0	-	0.00%
2005-06-20	0	0.070	-	0.070	0.070	0.070	10,000	700	0.0700	0.836	-	0.836	0.836	0.836	837	0.8364	4.48%
2005-06-17	0	0.067	0.067	0.070	-	-	500,000	32,500	0.0650	0.801	0.801	0.836	-	-	41,847	0.7766	4.69%
2005-06-16	0	0.064	0.063	-	0.064	0.064	6,500,000	452,000	0.0695	0.765	0.753	-	0.765	0.765	544,012	0.8309	-4.48%
2005-06-15	0	0.067	0.064	0.074	-	-	7,190,000	502,160	0.0698	0.801	0.765	0.884	-	-	601,760	0.8345	0.00%
2005-06-14	0	0.067	0.067	0.070	-	-	6,000,000	420,000	0.0700	0.801	0.801	0.836	-	-	502,165	0.8364	4.69%
2005-06-13	0	0.064	0.064	0.070	0.064	0.070	5,020,000	351,280	0.0700	0.765	0.765	0.836	0.765	0.836	420,144	0.8361	-8.57%
2005-06-10	0	0.070	0.065	0.070	0.070	0.070	5,000,000	350,000	0.0700	0.836	0.777	0.836	0.836	0.836	418,470	0.8364	0.00%
2005-06-09	0	0.070	0.065	0.070	0.070	0.070	5,610,000	392,700	0.0700	0.836	0.777	0.836	0.836	0.836	469,524	0.8364	1.45%
2005-06-08	0	0.069	0.065	0.070	0.065	0.069	4,040,000	271,200	0.0671	0.824	0.777	0.836	0.777	0.824	338,124	0.8021	-2.82%
2005-06-07	0	0.071	0.065	0.071	-	-	0	0	-	0.848	0.777	0.848	-	-	0	-	-1.39%
2005-06-06	0	0.072	0.064	0.074	0.072	0.072	200,000	14,400	0.0720	0.860	0.765	0.884	0.860	0.860	16,739	0.8603	5.88%
2005-06-03	0	0.068	0.068	-	0.065	0.068	550,000	36,200	0.0658	0.812	0.812	-	0.777	0.812	46,032	0.7864	4.62%
2005-06-02	0	0.065	0.059	0.065	0.062	0.065	1,410,000	88,250	0.0626	0.777	0.705	0.777	0.741	0.777	118,009	0.7478	0.00%
2005-06-01	0	0.065	0.065	-	0.064	0.064	400,000	25,600	0.0640	0.777	0.777	-	0.765	0.765	33,478	0.7647	8.33%
2005-05-31	0	0.060	0.060	0.065	-	-	0	0	-	0.717	0.717	0.777	-	-	0	-	0.00%
2005-05-30	0	0.060	0.060	0.066	-	-	0	0	-	0.717	0.717	0.789	-	-	0	-	0.00%
2005-05-27	0	0.060	0.060	0.069	0.060	0.060	10,000	600	0.0600	0.717	0.717	0.824	0.717	0.717	837	0.7169	-7.69%
2005-05-26	0	0.065	0.060	0.066	-	-	0	0	-	0.777	0.717	0.789	-	-	0	-	0.00%
2005-05-25	0	0.065	0.059	0.070	-	-	0	0	-	0.777	0.705	0.836	-	-	0	-	0.00%
2005-05-24	0	0.065	0.060	0.068	-	-	0	0	-	0.777	0.717	0.812	-	-	0	-	0.00%
2005-05-23	0	0.065	0.060	0.065	0.066	0.067	1,350,000	89,400	0.0662	0.777	0.717	0.777	0.789	0.801	112,987	0.7912	-2.99%
2005-05-20	0	0.067	0.062	0.070	-	-	0	0	-	0.801	0.741	0.836	-	-	0	-	0.00%
2005-05-19	0	0.067	0.060	0.070	-	-	0	0	-	0.801	0.717	0.836	-	-	0	-	0.00%
2005-05-18	0	0.067	0.066	0.068	0.067	0.068	1,500,000	101,600	0.0677	0.801	0.789	0.812	0.801	0.812	125,541	0.8093	-1.47%
2005-05-17	0	0.068	0.062	0.070	0.068	0.068	3,000,000	204,000	0.0680	0.812	0.741	0.836	0.812	0.812	251,082	0.8125	-2.86%
2005-05-13	0	0.070	0.066	0.070	0.070	0.070	4,610,000	322,700	0.0700	0.836	0.789	0.836	0.836	0.836	385,830	0.8364	2.94%
2005-05-12	0	0.068	0.061	0.070	-	-	0	0	-	0.812	0.729	0.836	-	-	0	-	0.00%
2005-05-11	0	0.068	0.062	0.070	0.068	0.068	50,000	3,400	0.0680	0.812	0.741	0.836	0.812	0.812	4,185	0.8125	-2.86%
2005-05-10	0	0.070	0.066	0.075	-	-	0	0	-	0.836	0.789	0.896	-	-	0	-	0.00%
2005-05-09	0	0.070	0.066	0.077	0.070	0.071	230,000	16,200	0.0704	0.836	0.789	0.920	0.836	0.848	19,250	0.8416	1.45%
2005-05-06	0	0.069	0.069	0.078	0.069	0.075	4,520,000	315,980	0.0699	0.824	0.824	0.932	0.824	0.896	378,297	0.8353	2.99%
2005-05-05	0	0.067	0.067	0.068	0.066	0.071	4,260,000	297,460	0.0698	0.801	0.801	0.812	0.789	0.848	356,537	0.8343	1.52%
2005-05-04	0	0.066	0.064	0.066	0.066	0.071	2,180,000	152,580	0.0700	0.789	0.765	0.789	0.789	0.848	182,453	0.8363	3.12%
2005-05-03	0	0.064	0.064	0.069	0.064	0.064	310,000	19,890	0.0642	0.765	0.765	0.824	0.765	0.765	25,945	0.7666	1.59%
2005-04-29	0	0.063	0.063	0.067	-	-	0	0	-	0.753	0.753	0.801	-	-	0	-	1.61%
2005-04-28	0	0.062	0.062	0.069	0.062	0.062	470,000	29,140	0.0620	0.741	0.741	0.824	0.741	0.741	39,336	0.7408	0.00%
2005-04-27	0	0.062	0.062	0.067	-	-	0	0	-	0.741	0.741	0.801	-	-	0	-	1.64%
2005-04-26	0	0.061	0.061	0.067	0.061	0.071	1,320,000	84,170	0.0638	0.729	0.729	0.801	0.729	0.848	110,476	0.7619	5.17%
2005-04-25	0	0.058	0.058	0.075	0.058	0.058	700,000	40,600	0.0580	0.693	0.693	0.896	0.693	0.693	58,586	0.6930	7.41%
2005-04-22	0	0.054	0.054	0.055	0.054	0.054	500,000	27,000	0.0540	0.645	0.645	0.657	0.645	0.645	41,847	0.6452	3.85%
2005-04-21	0	0.052	0.052	0.055	0.051	0.051	700,000	35,700	0.0510	0.621	0.621	0.657	0.609	0.609	58,586	0.6094	4.00%
2005-04-20	0	0.050	0.051	0.055	-	-	0	0	-	0.597	0.609	0.657	-	-	0	-	0.00%
2005-04-19	0	0.050	0.043	0.059	-	-	0	0	-	0.597	0.514	0.705	-	-	0	-	0.00%
2005-04-18	0	0.050	0.050	0.055	-	-	0	0	-	0.597	0.597	0.657	-	-	0	-	11.11%
2005-04-15	0	0.045	0.041	0.055	-	-	0	0	-	0.538	0.490	0.657	-	-	0	-	0.00%
2005-04-14	0	0.045	0.041	0.050	0.045	0.045	140,000	6,300	0.0450	0.538	0.490	0.597	0.538	0.538	11,717	0.5377	4.65%
2005-04-13	0	0.043	0.041	0.049	0.041	0.043	700,000	29,100	0.0416	0.514	0.490	0.585	0.490	0.514	58,586	0.4967	4.88%
2005-04-12	0	0.041	0.041	0.053	-	-	0	0	-	0.490	0.490	0.633	-	-	0	-	0.00%
2005-04-11	0	0.041	0.041	0.053	0.041	0.041	800,000	32,800	0.0410	0.490	0.490	0.633	0.490	0.490	66,955	0.4899	0.00%
2005-04-08	0	0.041	0.041	0.050	0.041	0.041	110,000	4,510	0.0410	0.490	0.490	0.597	0.490	0.490	9,206	0.4899	2.50%
2005-04-07	0	0.040	0.040	0.050	0.035	0.035	140,000	4,900	0.0350	0.478	0.478	0.597	0.418	0.418	11,717	0.4182	0.00%
2005-04-06	0	0.040	0.035	0.050	0.040	0.040	100,000	4,000	0.0400	0.478	0.418	0.597	0.478	0.478	8,369	0.4779	0.00%
2005-04-04	0	0.040	0.040	0.046	-	-	0	0	-	0.478	0.478	0.550	-	-	0	-	5.26%
2005-04-01	0	0.038	0.033	0.046	-	-	0	0	-	0.454	0.394	0.550	-	-	0	-	0.00%
2005-03-31	0	0.038	0.031	0.038	0.038	0.038	10,000	380	0.0380	0.454	0.370	0.454	0.454	0.454	837	0.4540	31.03%
2005-03-30	0	0.029	0.028	0.036	0.028	0.029	800,000	22,800	0.0285	0.346	0.335	0.430	0.335	0.346	66,955	0.3405	3.57%
2005-03-29	0	0.028	0.028	0.038	-	-	0	0	-	0.335	0.335	0.454	-	-	0	-	3.70%
2005-03-24	0	0.027	0.027	0.038	0.025	0.030	150,000	4,250	0.0283	0.323	0.323	0.454	0.299	0.358	12,554	0.3385	8.00%
2005-03-23	0	0.025	0.025	0.036	0.024	0.028	1,400,000	36,350	0.0260	0.299	0.299	0.430	0.287	0.335	117,172	0.3102	4.17%
2005-03-22	0	0.024	-	-	0.024	0.026	2,900,000	72,600	0.0250	0.287	-	-	0.287	0.311	242,713	0.2991	-7.69%
2005-03-21	0	0.026	0.024	-	-	-	0	0	-	0.311	0.287	-	-	-	0	-	0.00%
2005-03-18	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-17	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-16	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-15	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-14	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-11	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-10	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-09	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-08	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-07	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-04	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-03	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-02	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-01	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-28	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-25	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-24	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-23	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-22	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-21	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-18	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-17	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-16	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-15	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-14	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-08	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-07	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-04	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-03	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-02	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-02-01	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-31	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-28	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-27	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-26	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-25	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-24	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-21	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-20	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-19	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-18	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-17	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-14	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-13	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-12	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-11	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-10	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-07	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-06	0	0.026	0.020	-	-	-	0	0	-	0.311	0.239	-	-	-	0	-	0.00%
2005-01-05	0	0.026	0.020	-	-	-	0	0	-	0.311	0.239	-	-	-	0	-	0.00%
2005-01-04	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-01-03	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-31	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-30	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-29	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-28	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-24	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-23	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-22	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-21	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-20	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-17	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-16	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-15	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-14	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-13	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-10	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-09	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-08	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-07	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-06	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-03	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-02	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-12-01	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-30	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-29	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-26	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-25	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-24	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-23	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-22	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-19	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-18	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-17	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-16	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-15	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-12	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-11	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-10	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-09	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-08	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-05	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-04	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-03	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-02	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-11-01	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-29	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-28	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-27	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-26	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-25	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-21	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-20	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-19	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-18	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-15	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-14	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-13	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-12	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-11	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-08	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-07	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-06	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-05	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-10-04	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-09-30	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-09-28	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-09-27	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-09-24	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-09-23	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-09-22	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-09-21	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-09-20	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-09-17	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-09-16	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-09-15	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-09-14	0	0.026	0.018	-	-	-	0	0	-	0.311	0.215	-	-	-	0	-	0.00%
2004-09-13	0	0.026	0.020	-	-	-	0	0	-	0.311	0.239	-	-	-	0	-	0.00%
2004-09-10	0	0.026	0.020	-	-	-	0	0	-	0.311	0.239	-	-	-	0	-	0.00%
2004-09-09	0	0.026	0.020	-	0.026	0.026	9,000,000	234,000	0.0260	0.311	0.239	-	0.311	0.311	753,247	0.3107	0.00%
2004-09-08	0	0.026	-	-	0.026	0.026	6,000,000	156,000	0.0260	0.311	-	-	0.311	0.311	502,165	0.3107	0.00%
2004-09-07	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-09-06	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-09-03	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-09-02	0	0.026	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2004-09-01	0	0.026	0.023	-	-	-	0	0	-	0.311	0.275	-	-	-	0	-	0.00%
2004-08-31	0	0.026	0.022	-	-	-	0	0	-	0.311	0.263	-	-	-	0	-	0.00%
2004-08-30	0	0.026	0.020	-	0.026	0.026	7,000,000	182,000	0.0260	0.311	0.239	-	0.311	0.311	585,859	0.3107	0.00%
2004-08-27	0	0.026	0.026	-	0.026	0.026	10,000,000	260,000	0.0260	0.311	0.311	-	0.311	0.311	836,941	0.3107	-3.70%
2004-08-26	0	0.027	0.020	-	0.026	0.027	21,000,000	556,000	0.0265	0.323	0.239	-	0.311	0.323	1,757,576	0.3163	-6.90%
2004-08-25	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2004-08-24	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2004-08-23	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	-3.33%
2004-08-20	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-08-19	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-08-18	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-08-17	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-08-16	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-08-13	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-08-12	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-08-11	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-08-10	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-08-09	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-08-06	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-08-05	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-08-04	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-08-03	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-08-02	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-30	0	0.030	-	0.040	-	-	0	0	-	0.358	-	0.478	-	-	0	-	0.00%
2004-07-29	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-28	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-27	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-26	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-23	0	0.030	-	0.040	-	-	0	0	-	0.358	-	0.478	-	-	0	-	0.00%
2004-07-22	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-21	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-20	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-19	0	0.030	-	0.030	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
2004-07-16	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-15	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-14	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-13	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-12	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-09	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-08	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-07	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-06	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-05	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-07-02	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-06-30	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-06-29	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-06-28	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-06-25	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-06-24	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-06-23	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-06-21	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-06-18	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-06-17	0	0.030	-	0.042	-	-	0	0	-	0.358	-	0.502	-	-	0	-	0.00%
2004-06-16	0	0.030	0.010	0.042	-	-	0	0	-	0.358	0.119	0.502	-	-	0	-	0.00%
2004-06-15	0	0.030	-	0.040	0.030	0.030	100,000	3,000	0.0300	0.358	-	0.478	0.358	0.358	8,369	0.3584	-25.00%
2004-06-14	0	0.040	-	0.042	-	-	0	0	-	0.478	-	0.502	-	-	0	-	0.00%
2004-06-11	0	0.040	0.030	0.042	-	-	0	0	-	0.478	0.358	0.502	-	-	0	-	0.00%
2004-06-10	0	0.040	0.030	0.042	-	-	0	0	-	0.478	0.358	0.502	-	-	0	-	0.00%
2004-06-09	0	0.040	-	0.042	-	-	0	0	-	0.478	-	0.502	-	-	0	-	0.00%
2004-06-08	0	0.040	0.030	0.042	-	-	0	0	-	0.478	0.358	0.502	-	-	0	-	0.00%
2004-06-07	0	0.040	0.030	-	-	-	0	0	-	0.478	0.358	-	-	-	0	-	0.00%
2004-06-04	0	0.040	-	0.042	-	-	0	0	-	0.478	-	0.502	-	-	0	-	0.00%
2004-06-03	0	0.040	-	0.042	-	-	0	0	-	0.478	-	0.502	-	-	0	-	0.00%
2004-06-02	0	0.040	-	0.042	-	-	0	0	-	0.478	-	0.502	-	-	0	-	0.00%
2004-06-01	0	0.040	-	0.042	-	-	0	0	-	0.478	-	0.502	-	-	0	-	0.00%
2004-05-31	0	0.040	-	0.040	-	-	0	0	-	0.478	-	0.478	-	-	0	-	0.00%
2004-05-28	0	0.040	-	0.040	-	-	0	0	-	0.478	-	0.478	-	-	0	-	0.00%
2004-05-27	0	0.040	-	-	0.040	0.040	100,000	4,000	0.0400	0.478	-	-	0.478	0.478	8,369	0.4779	14.29%
2004-05-25	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-05-24	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-05-21	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-05-20	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-05-19	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-05-18	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-05-17	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-05-14	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-05-13	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-05-12	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-05-11	0	0.035	-	0.041	-	-	0	0	-	0.418	-	0.490	-	-	0	-	0.00%
2004-05-10	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-05-07	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-05-06	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-05-05	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-05-04	0	0.035	-	0.039	-	-	0	0	-	0.418	-	0.466	-	-	0	-	0.00%
2004-05-03	0	0.035	-	0.039	-	-	0	0	-	0.418	-	0.466	-	-	0	-	0.00%
2004-04-30	0	0.035	-	0.039	-	-	0	0	-	0.418	-	0.466	-	-	0	-	0.00%
2004-04-29	0	0.035	-	0.039	-	-	0	0	-	0.418	-	0.466	-	-	0	-	0.00%
2004-04-28	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-04-27	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-04-26	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-04-23	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-04-22	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-04-21	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-04-20	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-04-19	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-04-16	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-04-15	0	0.035	-	0.040	-	-	0	0	-	0.418	-	0.478	-	-	0	-	0.00%
2004-04-14	0	0.035	0.035	0.040	-	-	0	0	-	0.418	0.418	0.478	-	-	0	-	0.00%
2004-04-13	0	0.035	-	0.038	-	-	0	0	-	0.418	-	0.454	-	-	0	-	0.00%
2004-04-08	0	0.035	-	0.038	-	-	0	0	-	0.418	-	0.454	-	-	0	-	0.00%
2004-04-07	0	0.035	-	-	-	-	0	0	-	0.418	-	-	-	-	0	-	0.00%
2004-04-06	0	0.035	-	-	-	-	0	0	-	0.418	-	-	-	-	0	-	0.00%
2004-04-02	0	0.035	0.011	0.035	0.035	0.035	10,000	350	0.0350	0.418	0.131	0.418	0.418	0.418	837	0.4182	0.00%
2004-04-01	0	0.035	0.035	0.038	-	-	0	0	-	0.418	0.418	0.454	-	-	0	-	16.67%
2004-03-31	0	0.030	-	0.035	-	-	0	0	-	0.358	-	0.418	-	-	0	-	0.00%
2004-03-30	0	0.030	0.020	0.035	-	-	0	0	-	0.358	0.239	0.418	-	-	0	-	0.00%
2004-03-29	0	0.030	0.020	0.035	-	-	0	0	-	0.358	0.239	0.418	-	-	0	-	0.00%
2004-03-26	0	0.030	-	0.035	-	-	0	0	-	0.358	-	0.418	-	-	0	-	0.00%
2004-03-25	0	0.030	-	0.034	-	-	0	0	-	0.358	-	0.406	-	-	0	-	0.00%
2004-03-24	0	0.030	0.010	0.035	-	-	0	0	-	0.358	0.119	0.418	-	-	0	-	0.00%
2004-03-23	0	0.030	-	0.035	-	-	0	0	-	0.358	-	0.418	-	-	0	-	0.00%
2004-03-22	0	0.030	-	0.035	-	-	0	0	-	0.358	-	0.418	-	-	0	-	0.00%
2004-03-19	0	0.030	-	0.035	-	-	0	0	-	0.358	-	0.418	-	-	0	-	0.00%
2004-03-18	0	0.030	-	0.035	-	-	0	0	-	0.358	-	0.418	-	-	0	-	0.00%
2004-03-17	0	0.030	-	0.035	-	-	0	0	-	0.358	-	0.418	-	-	0	-	0.00%
2004-03-16	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2004-03-15	0	0.030	-	0.038	-	-	0	0	-	0.358	-	0.454	-	-	0	-	0.00%
2004-03-12	0	0.030	-	0.035	-	-	0	0	-	0.358	-	0.418	-	-	0	-	0.00%
2004-03-11	0	0.030	0.016	0.038	0.022	0.030	300,000	7,400	0.0247	0.358	0.191	0.454	0.263	0.358	25,108	0.2947	42.86%
2004-03-10	0	0.021	0.015	-	-	-	0	0	-	0.251	0.179	-	-	-	0	-	0.00%
2004-03-09	0	0.021	0.018	-	-	-	0	0	-	0.251	0.215	-	-	-	0	-	0.00%
2004-03-08	0	0.021	0.013	-	-	-	0	0	-	0.251	0.155	-	-	-	0	-	0.00%
2004-03-05	0	0.021	0.021	-	-	-	0	0	-	0.251	0.251	-	-	-	0	-	0.00%
2004-03-04	0	0.021	0.021	-	-	-	0	0	-	0.251	0.251	-	-	-	0	-	0.00%
2004-03-03	0	0.021	0.023	0.030	0.021	0.027	1,510,000	39,110	0.0259	0.251	0.275	0.358	0.251	0.323	126,378	0.3095	-22.22%
2004-03-02	0	0.027	-	0.027	-	-	0	0	-	0.323	-	0.323	-	-	0	-	0.00%
2004-03-01	0	0.027	0.019	0.027	-	-	0	0	-	0.323	0.227	0.323	-	-	0	-	0.00%
2004-02-27	0	0.027	0.019	0.027	0.027	0.027	100,000	2,700	0.0270	0.323	0.227	0.323	0.323	0.323	8,369	0.3226	0.00%
2004-02-26	0	0.027	-	0.027	-	-	0	0	-	0.323	-	0.323	-	-	0	-	0.00%
2004-02-25	0	0.027	-	0.030	-	-	0	0	-	0.323	-	0.358	-	-	0	-	0.00%
2004-02-24	0	0.027	0.017	0.030	-	-	0	0	-	0.323	0.203	0.358	-	-	0	-	0.00%
2004-02-23	0	0.027	0.018	0.035	-	-	0	0	-	0.323	0.215	0.418	-	-	0	-	0.00%
2004-02-20	0	0.027	0.019	0.034	-	-	0	0	-	0.323	0.227	0.406	-	-	0	-	0.00%
2004-02-19	1	-	-	-	-	-	0	0	-	0.323	-	-	-	-	0	-	0.00%
2004-02-18	1	-	-	-	-	-	0	0	-	0.323	-	-	-	-	0	-	0.00%
2004-02-17	1	-	-	-	-	-	0	0	-	0.323	-	-	-	-	0	-	0.00%
2004-02-16	1	-	-	-	-	-	0	0	-	0.323	-	-	-	-	0	-	0.00%
2004-02-13	1	-	-	-	-	-	0	0	-	0.323	-	-	-	-	0	-	0.00%
2004-02-12	0	0.027	0.019	0.030	-	-	0	0	-	0.323	0.227	0.358	-	-	0	-	0.00%
2004-02-11	0	0.027	0.019	0.030	-	-	0	0	-	0.323	0.227	0.358	-	-	0	-	0.00%
2004-02-10	0	0.027	0.027	0.030	0.020	0.027	360,000	8,390	0.0233	0.323	0.323	0.358	0.239	0.323	30,130	0.2785	-3.57%
2004-02-09	0	0.028	0.020	0.030	-	-	0	0	-	0.335	0.239	0.358	-	-	0	-	0.00%
2004-02-06	0	0.028	0.022	0.030	-	-	0	0	-	0.335	0.263	0.358	-	-	0	-	0.00%
2004-02-05	0	0.028	0.022	0.030	-	-	0	0	-	0.335	0.263	0.358	-	-	0	-	0.00%
2004-02-04	0	0.028	0.020	0.030	-	-	0	0	-	0.335	0.239	0.358	-	-	0	-	0.00%
2004-02-03	0	0.028	0.023	0.030	-	-	0	0	-	0.335	0.275	0.358	-	-	0	-	0.00%
2004-02-02	0	0.028	0.025	0.028	-	-	0	0	-	0.335	0.299	0.335	-	-	0	-	-6.67%
2004-01-30	0	0.030	0.027	0.030	-	-	0	0	-	0.358	0.323	0.358	-	-	0	-	0.00%
2004-01-29	0	0.030	0.029	0.033	-	-	0	0	-	0.358	0.346	0.394	-	-	0	-	0.00%
2004-01-28	0	0.030	0.029	0.035	-	-	0	0	-	0.358	0.346	0.418	-	-	0	-	0.00%
2004-01-27	0	0.030	0.029	0.035	-	-	400,000	14,000	0.0350	0.358	0.346	0.418	-	-	33,478	0.4182	0.00%
2004-01-26	0	0.030	0.029	0.035	-	-	0	0	-	0.358	0.346	0.418	-	-	0	-	0.00%
2004-01-21	0	0.030	0.026	0.030	-	-	0	0	-	0.358	0.311	0.358	-	-	0	-	0.00%
2004-01-20	0	0.030	0.026	0.030	-	-	0	0	-	0.358	0.311	0.358	-	-	0	-	0.00%
2004-01-19	0	0.030	0.023	0.030	-	-	0	0	-	0.358	0.275	0.358	-	-	0	-	0.00%
2004-01-16	0	0.030	0.024	0.030	-	-	0	0	-	0.358	0.287	0.358	-	-	0	-	0.00%
2004-01-15	0	0.030	0.023	0.030	-	-	0	0	-	0.358	0.275	0.358	-	-	0	-	0.00%
2004-01-14	0	0.030	0.023	0.030	-	-	0	0	-	0.358	0.275	0.358	-	-	0	-	0.00%
2004-01-13	0	0.030	0.021	0.030	0.030	0.030	2,150,000	64,500	0.0300	0.358	0.251	0.358	0.358	0.358	179,942	0.3584	20.00%
2004-01-12	0	0.025	0.018	0.030	-	-	0	0	-	0.299	0.215	0.358	-	-	0	-	0.00%
2004-01-09	0	0.025	0.025	0.030	0.023	0.023	200,000	4,600	0.0230	0.299	0.299	0.358	0.275	0.275	16,739	0.2748	19.05%
2004-01-08	0	0.021	0.021	0.024	-	-	0	0	-	0.251	0.251	0.287	-	-	0	-	0.00%
2004-01-07	0	0.021	0.021	0.030	0.020	0.020	1,000,000	20,000	0.0200	0.251	0.251	0.358	0.239	0.239	83,694	0.2390	5.00%
2004-01-06	0	0.020	0.019	0.020	0.020	0.020	1,000,000	20,000	0.0200	0.239	0.227	0.239	0.239	0.239	83,694	0.2390	5.26%
2004-01-05	0	0.019	0.015	0.023	-	-	0	0	-	0.227	0.179	0.275	-	-	0	-	0.00%
2004-01-02	0	0.019	0.018	0.026	-	-	0	0	-	0.227	0.215	0.311	-	-	0	-	0.00%
2003-12-31	0	0.019	0.017	0.027	-	-	11,490,000	206,820	0.0180	0.227	0.203	0.323	-	-	961,645	0.2151	0.00%
2003-12-30	0	0.019	0.018	0.027	-	-	0	0	-	0.227	0.215	0.323	-	-	0	-	0.00%
2003-12-29	0	0.019	0.015	0.027	-	-	0	0	-	0.227	0.179	0.323	-	-	0	-	0.00%
2003-12-24	0	0.019	0.015	0.025	-	-	0	0	-	0.227	0.179	0.299	-	-	0	-	0.00%
2003-12-23	0	0.019	0.015	0.025	-	-	0	0	-	0.227	0.179	0.299	-	-	0	-	0.00%
2003-12-22	0	0.019	0.015	0.025	-	-	0	0	-	0.227	0.179	0.299	-	-	0	-	0.00%
2003-12-19	0	0.019	0.017	0.025	0.017	0.021	150,000	2,950	0.0197	0.227	0.203	0.299	0.203	0.251	12,554	0.2350	-5.00%
2003-12-18	0	0.020	0.017	0.020	0.020	0.020	100,000	2,000	0.0200	0.239	0.203	0.239	0.239	0.239	8,369	0.2390	11.11%
2003-12-17	0	0.018	0.017	0.021	-	-	0	0	-	0.215	0.203	0.251	-	-	0	-	0.00%
2003-12-16	0	0.018	0.018	0.025	-	-	0	0	-	0.215	0.215	0.299	-	-	0	-	0.00%
2003-12-15	0	0.018	0.017	0.019	0.016	0.018	300,000	5,260	0.0175	0.215	0.203	0.227	0.191	0.215	25,108	0.2095	0.00%
2003-12-12	0	0.018	0.017	0.021	0.018	0.025	4,770,000	98,320	0.0206	0.215	0.203	0.251	0.215	0.299	399,221	0.2463	-14.29%
2003-12-11	0	0.021	0.020	0.024	0.020	0.021	4,000,000	82,000	0.0205	0.251	0.239	0.287	0.239	0.251	334,776	0.2449	-27.59%
2003-12-10	0	0.029	0.020	0.029	-	-	0	0	-	0.346	0.239	0.346	-	-	0	-	-3.33%
2003-12-09	0	0.030	0.020	0.030	0.030	0.030	400,000	12,000	0.0300	0.358	0.239	0.358	0.358	0.358	33,478	0.3584	11.11%
2003-12-08	0	0.027	0.021	0.030	-	-	0	0	-	0.323	0.251	0.358	-	-	0	-	0.00%
2003-12-05	0	0.027	0.022	0.030	0.027	0.038	3,000,000	96,500	0.0322	0.323	0.263	0.358	0.323	0.454	251,082	0.3843	-10.00%
2003-12-04	0	0.030	0.025	0.040	0.030	0.030	1,240,000	37,200	0.0300	0.358	0.299	0.478	0.358	0.358	103,781	0.3584	-40.00%
2003-12-03	0	0.050	-	0.050	-	-	0	0	-	0.597	-	0.597	-	-	0	-	0.00%
2003-12-02	0	0.050	-	0.050	-	-	0	0	-	0.597	-	0.597	-	-	0	-	0.00%
2003-12-01	0	0.050	-	0.050	0.050	0.050	340,000	17,000	0.0500	0.597	-	0.597	0.597	0.597	28,456	0.5974	-1.96%
2003-11-28	0	0.051	0.050	-	-	-	0	0	-	0.609	0.597	-	-	-	0	-	0.00%
2003-11-27	0	0.051	0.050	0.051	-	-	0	0	-	0.609	0.597	0.609	-	-	0	-	0.00%
2003-11-26	0	0.051	0.051	0.058	-	-	0	0	-	0.609	0.609	0.693	-	-	0	-	2.00%
2003-11-25	0	0.050	0.050	0.080	-	-	0	0	-	0.597	0.597	0.956	-	-	0	-	0.00%
2003-11-24	0	0.050	0.050	-	-	-	0	0	-	0.597	0.597	-	-	-	0	-	0.00%
2003-11-21	0	0.050	0.050	-	-	-	0	0	-	0.597	0.597	-	-	-	0	-	0.00%
2003-11-20	0	0.050	0.050	0.058	0.050	0.050	100,000	5,000	0.0500	0.597	0.597	0.693	0.597	0.597	8,369	0.5974	0.00%
2003-11-19	0	0.050	0.050	0.055	0.050	0.052	1,450,000	72,520	0.0500	0.597	0.597	0.657	0.597	0.621	121,356	0.5976	-9.09%
2003-11-18	0	0.055	0.050	0.055	-	-	0	0	-	0.657	0.597	0.657	-	-	0	-	0.00%
2003-11-17	0	0.055	0.050	0.055	0.033	0.055	1,000,000	42,200	0.0422	0.657	0.597	0.657	0.394	0.657	83,694	0.5042	83.33%
2003-11-14	0	0.030	0.030	0.032	0.030	0.031	620,000	18,900	0.0305	0.358	0.358	0.382	0.358	0.370	51,890	0.3642	-3.23%
2003-11-13	0	0.031	0.031	0.050	-	-	0	0	-	0.370	0.370	0.597	-	-	0	-	0.00%
2003-11-12	0	0.031	0.031	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	0.00%
2003-11-11	0	0.031	0.031	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	0.00%
2003-11-10	0	0.031	0.031	0.050	-	-	0	0	-	0.370	0.370	0.597	-	-	0	-	3.33%
2003-11-07	0	0.030	0.030	0.050	-	-	0	0	-	0.358	0.358	0.597	-	-	0	-	0.00%
2003-11-06	0	0.030	0.030	-	-	-	0	0	-	0.358	0.358	-	-	-	0	-	0.00%
2003-11-05	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2003-11-04	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2003-11-03	1	-	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2003-10-31	1	-	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2003-10-30	1	-	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2003-10-29	1	-	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2003-10-28	1	-	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2003-10-27	1	-	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2003-10-24	0	0.030	-	0.030	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
2003-10-23	0	0.030	-	0.030	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
2003-10-22	0	0.030	-	0.030	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
2003-10-21	0	0.030	-	0.030	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
2003-10-20	0	0.030	-	0.033	-	-	0	0	-	0.358	-	0.394	-	-	0	-	0.00%
2003-10-17	0	0.030	-	0.033	-	-	0	0	-	0.358	-	0.394	-	-	0	-	0.00%
2003-10-16	0	0.030	-	0.033	-	-	0	0	-	0.358	-	0.394	-	-	0	-	0.00%
2003-10-15	0	0.030	-	0.033	-	-	0	0	-	0.358	-	0.394	-	-	0	-	0.00%
2003-10-14	0	0.030	-	0.033	-	-	0	0	-	0.358	-	0.394	-	-	0	-	0.00%
2003-10-13	0	0.030	-	0.033	-	-	0	0	-	0.358	-	0.394	-	-	0	-	0.00%
2003-10-10	0	0.030	-	0.030	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
2003-10-09	0	0.030	-	0.033	-	-	0	0	-	0.358	-	0.394	-	-	0	-	0.00%
2003-10-08	0	0.030	-	0.033	-	-	0	0	-	0.358	-	0.394	-	-	0	-	0.00%
2003-10-07	0	0.030	-	0.033	-	-	0	0	-	0.358	-	0.394	-	-	0	-	0.00%
2003-10-06	0	0.030	-	0.030	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
2003-10-03	0	0.030	-	0.033	-	-	0	0	-	0.358	-	0.394	-	-	0	-	0.00%
2003-10-02	0	0.030	-	0.033	-	-	0	0	-	0.358	-	0.394	-	-	0	-	0.00%
2003-09-30	0	0.030	-	0.033	-	-	0	0	-	0.358	-	0.394	-	-	0	-	0.00%
2003-09-29	0	0.030	-	0.033	-	-	0	0	-	0.358	-	0.394	-	-	0	-	0.00%
2003-09-26	0	0.030	-	0.030	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
2003-09-25	0	0.030	-	0.032	-	-	0	0	-	0.358	-	0.382	-	-	0	-	0.00%
2003-09-24	0	0.030	-	0.030	-	-	0	0	-	0.358	-	0.358	-	-	0	-	-6.25%
2003-09-23	0	0.032	-	0.032	-	-	0	0	-	0.382	-	0.382	-	-	0	-	0.00%
2003-09-22	0	0.032	-	-	-	-	0	0	-	0.382	-	-	-	-	0	-	0.00%
2003-09-19	0	0.032	-	-	-	-	0	0	-	0.382	-	-	-	-	0	-	0.00%
2003-09-18	0	0.032	-	-	-	-	0	0	-	0.382	-	-	-	-	0	-	0.00%
2003-09-17	0	0.032	-	0.035	-	-	0	0	-	0.382	-	0.418	-	-	0	-	0.00%
2003-09-16	0	0.032	-	-	-	-	0	0	-	0.382	-	-	-	-	0	-	0.00%
2003-09-15	0	0.032	-	-	-	-	0	0	-	0.382	-	-	-	-	0	-	0.00%
2003-09-11	0	0.032	-	-	-	-	0	0	-	0.382	-	-	-	-	0	-	0.00%
2003-09-10	0	0.032	-	-	-	-	0	0	-	0.382	-	-	-	-	0	-	0.00%
2003-09-09	0	0.032	0.028	0.038	-	-	0	0	-	0.382	0.335	0.454	-	-	0	-	0.00%
2003-09-08	0	0.032	-	0.038	-	-	0	0	-	0.382	-	0.454	-	-	0	-	0.00%
2003-09-05	0	0.032	-	-	-	-	0	0	-	0.382	-	-	-	-	0	-	0.00%
2003-09-04	0	0.032	-	-	-	-	0	0	-	0.382	-	-	-	-	0	-	0.00%
2003-09-03	0	0.032	-	-	-	-	0	0	-	0.382	-	-	-	-	0	-	0.00%
2003-09-02	0	0.032	-	0.032	-	-	0	0	-	0.382	-	0.382	-	-	0	-	0.00%
2003-09-01	0	0.032	-	-	-	-	0	0	-	0.382	-	-	-	-	0	-	0.00%
2003-08-29	0	0.032	-	0.038	-	-	0	0	-	0.382	-	0.454	-	-	0	-	0.00%
2003-08-28	0	0.032	-	0.040	-	-	0	0	-	0.382	-	0.478	-	-	0	-	0.00%
2003-08-27	0	0.032	0.016	0.032	0.024	0.032	650,000	16,560	0.0255	0.382	0.191	0.382	0.287	0.382	54,401	0.3044	77.78%
2003-08-26	0	0.018	0.018	0.026	-	-	0	0	-	0.215	0.215	0.311	-	-	0	-	0.00%
2003-08-25	0	0.018	0.015	-	-	-	0	0	-	0.215	0.179	-	-	-	0	-	0.00%
2003-08-22	0	0.018	0.015	-	-	-	0	0	-	0.215	0.179	-	-	-	0	-	0.00%
2003-08-21	0	0.018	0.015	0.020	-	-	0	0	-	0.215	0.179	0.239	-	-	0	-	0.00%
2003-08-20	0	0.018	0.015	0.020	-	-	0	0	-	0.215	0.179	0.239	-	-	0	-	0.00%
2003-08-19	0	0.018	0.010	0.020	-	-	0	0	-	0.215	0.119	0.239	-	-	0	-	0.00%
2003-08-18	0	0.018	0.010	-	-	-	0	0	-	0.215	0.119	-	-	-	0	-	0.00%
2003-08-15	0	0.018	0.010	-	-	-	0	0	-	0.215	0.119	-	-	-	0	-	0.00%
2003-08-14	0	0.018	0.010	-	-	-	0	0	-	0.215	0.119	-	-	-	0	-	0.00%
2003-08-13	0	0.018	0.010	-	-	-	0	0	-	0.215	0.119	-	-	-	0	-	0.00%
2003-08-12	0	0.018	0.018	-	0.018	0.018	90,000	1,620	0.0180	0.215	0.215	-	0.215	0.215	7,532	0.2151	0.00%
2003-08-11	0	0.018	0.010	-	-	-	0	0	-	0.215	0.119	-	-	-	0	-	0.00%
2003-08-08	0	0.018	0.018	-	-	-	0	0	-	0.215	0.215	-	-	-	0	-	0.00%
2003-08-07	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-08-06	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-08-05	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-08-04	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-08-01	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-31	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-30	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-29	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-28	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-25	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-24	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-23	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-22	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-21	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-18	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-17	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-16	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-15	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-14	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-11	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-10	0	0.018	0.018	-	0.018	0.018	100,000	1,800	0.0180	0.215	0.215	-	0.215	0.215	8,369	0.2151	0.00%
2003-07-09	0	0.018	0.018	-	-	-	0	0	-	0.215	0.215	-	-	-	0	-	0.00%
2003-07-08	0	0.018	0.018	-	-	-	0	0	-	0.215	0.215	-	-	-	0	-	0.00%
2003-07-07	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-07-04	0	0.018	0.018	-	-	-	0	0	-	0.215	0.215	-	-	-	0	-	0.00%
2003-07-03	0	0.018	0.018	-	-	-	0	0	-	0.215	0.215	-	-	-	0	-	0.00%
2003-07-02	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-06-30	0	0.018	0.018	-	-	-	0	0	-	0.215	0.215	-	-	-	0	-	0.00%
2003-06-27	0	0.018	0.018	-	0.018	0.018	330,000	5,940	0.0180	0.215	0.215	-	0.215	0.215	27,619	0.2151	28.57%
2003-06-26	0	0.014	-	0.018	-	-	0	0	-	0.167	-	0.215	-	-	0	-	0.00%
2003-06-25	0	0.014	-	0.018	-	-	0	0	-	0.167	-	0.215	-	-	0	-	0.00%
2003-06-24	0	0.014	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2003-06-23	0	0.014	-	0.018	-	-	0	0	-	0.167	-	0.215	-	-	0	-	0.00%
2003-06-20	0	0.014	-	0.018	-	-	0	0	-	0.167	-	0.215	-	-	0	-	0.00%
2003-06-19	0	0.014	-	0.018	-	-	0	0	-	0.167	-	0.215	-	-	0	-	0.00%
2003-06-18	0	0.014	-	0.016	-	-	0	0	-	0.167	-	0.191	-	-	0	-	0.00%
2003-06-17	0	0.014	-	0.018	-	-	0	0	-	0.167	-	0.215	-	-	0	-	0.00%
2003-06-16	0	0.014	0.012	0.018	-	-	0	0	-	0.167	0.143	0.215	-	-	0	-	0.00%
2003-06-13	0	0.014	0.014	0.018	0.014	0.014	170,000	2,380	0.0140	0.167	0.167	0.215	0.167	0.167	14,228	0.1673	0.00%
2003-06-12	0	0.014	-	0.018	-	-	0	0	-	0.167	-	0.215	-	-	0	-	0.00%
2003-06-11	0	0.014	-	0.018	0.014	0.014	300,000	4,200	0.0140	0.167	-	0.215	0.167	0.167	25,108	0.1673	16.67%
2003-06-10	0	0.012	-	0.014	-	-	0	0	-	0.143	-	0.167	-	-	0	-	0.00%
2003-06-09	0	0.012	-	0.016	-	-	0	0	-	0.143	-	0.191	-	-	0	-	0.00%
2003-06-06	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-06-05	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-06-03	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-06-02	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-05-30	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-05-29	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-05-28	0	0.012	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2003-05-27	0	0.012	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2003-05-26	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-05-23	0	0.012	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2003-05-22	0	0.012	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2003-05-21	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-05-20	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-05-19	0	0.012	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2003-05-16	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-05-15	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-05-14	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-05-13	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-05-12	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-05-09	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-05-07	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-05-06	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-05-05	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-05-02	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-04-30	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-04-29	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-04-28	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-04-25	0	0.012	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2003-04-24	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-04-23	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-04-22	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-04-17	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-04-16	0	0.012	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2003-04-15	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-04-14	0	0.012	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2003-04-11	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-04-10	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-04-09	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-04-08	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-04-07	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-04-04	0	0.012	0.010	0.018	-	-	0	0	-	0.143	0.119	0.215	-	-	0	-	0.00%
2003-04-03	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-04-02	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-04-01	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-03-31	0	0.012	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2003-03-28	0	0.012	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2003-03-27	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-03-26	0	0.012	0.010	0.018	-	-	0	0	-	0.143	0.119	0.215	-	-	0	-	0.00%
2003-03-25	0	0.012	0.012	0.018	-	-	0	0	-	0.143	0.143	0.215	-	-	0	-	0.00%
2003-03-24	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-03-21	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-03-20	0	0.012	0.012	0.018	-	-	0	0	-	0.143	0.143	0.215	-	-	0	-	0.00%
2003-03-19	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-03-18	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-03-17	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-03-14	0	0.012	-	0.018	-	-	0	0	-	0.143	-	0.215	-	-	0	-	0.00%
2003-03-13	0	0.012	0.010	0.018	-	-	0	0	-	0.143	0.119	0.215	-	-	0	-	0.00%
2003-03-12	0	0.012	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2003-03-11	0	0.012	0.011	0.018	-	-	0	0	-	0.143	0.131	0.215	-	-	0	-	0.00%
2003-03-10	0	0.012	0.011	0.018	-	-	0	0	-	0.143	0.131	0.215	-	-	0	-	0.00%
2003-03-07	0	0.012	0.011	0.018	-	-	0	0	-	0.143	0.131	0.215	-	-	0	-	0.00%
2003-03-06	0	0.012	-	0.018	0.012	0.012	10,000	120	0.0120	0.143	-	0.215	0.143	0.143	837	0.1434	-33.33%
2003-03-05	0	0.018	0.010	0.018	-	-	0	0	-	0.215	0.119	0.215	-	-	0	-	0.00%
2003-03-04	0	0.018	-	0.018	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
2003-03-03	0	0.018	-	0.018	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
2003-02-28	0	0.018	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-02-27	0	0.018	-	0.018	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
2003-02-26	0	0.018	-	0.018	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
2003-02-25	0	0.018	0.010	0.018	-	-	0	0	-	0.215	0.119	0.215	-	-	0	-	0.00%
2003-02-24	0	0.018	-	0.018	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
2003-02-21	0	0.018	0.010	0.018	-	-	0	0	-	0.215	0.119	0.215	-	-	0	-	0.00%
2003-02-20	0	0.018	-	0.018	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
2003-02-19	0	0.018	-	0.022	-	-	0	0	-	0.215	-	0.263	-	-	0	-	0.00%
2003-02-18	0	0.018	0.010	0.022	-	-	0	0	-	0.215	0.119	0.263	-	-	0	-	0.00%
2003-02-17	0	0.018	-	0.022	-	-	0	0	-	0.215	-	0.263	-	-	0	-	0.00%
2003-02-14	0	0.018	-	0.022	-	-	0	0	-	0.215	-	0.263	-	-	0	-	0.00%
2003-02-13	0	0.018	-	0.022	-	-	0	0	-	0.215	-	0.263	-	-	0	-	0.00%
2003-02-12	0	0.018	-	0.022	-	-	0	0	-	0.215	-	0.263	-	-	0	-	0.00%
2003-02-11	0	0.018	-	0.022	-	-	0	0	-	0.215	-	0.263	-	-	0	-	0.00%
2003-02-10	0	0.018	-	0.022	-	-	0	0	-	0.215	-	0.263	-	-	0	-	0.00%
2003-02-07	0	0.018	-	0.022	-	-	0	0	-	0.215	-	0.263	-	-	0	-	0.00%
2003-02-06	0	0.018	0.013	0.022	-	-	0	0	-	0.215	0.155	0.263	-	-	0	-	0.00%
2003-02-05	0	0.018	-	0.022	-	-	0	0	-	0.215	-	0.263	-	-	0	-	0.00%
2003-02-04	0	0.018	-	0.022	-	-	0	0	-	0.215	-	0.263	-	-	0	-	0.00%
2003-01-30	0	0.018	0.018	0.025	-	-	0	0	-	0.215	0.215	0.299	-	-	0	-	0.00%
2003-01-29	0	0.018	0.018	0.025	-	-	0	0	-	0.215	0.215	0.299	-	-	0	-	0.00%
2003-01-28	0	0.018	0.018	0.025	0.018	0.018	80,000	1,440	0.0180	0.215	0.215	0.299	0.215	0.215	6,696	0.2151	-28.00%
2003-01-27	0	0.025	-	0.025	-	-	0	0	-	0.299	-	0.299	-	-	0	-	0.00%
2003-01-24	0	0.025	-	0.025	-	-	0	0	-	0.299	-	0.299	-	-	0	-	0.00%
2003-01-23	0	0.025	-	0.025	-	-	0	0	-	0.299	-	0.299	-	-	0	-	0.00%
2003-01-22	0	0.025	-	0.025	-	-	0	0	-	0.299	-	0.299	-	-	0	-	-13.79%
2003-01-21	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2003-01-20	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2003-01-17	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2003-01-16	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2003-01-15	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2003-01-14	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2003-01-13	0	0.029	0.027	-	-	-	0	0	-	0.346	0.323	-	-	-	0	-	0.00%
2003-01-10	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2003-01-09	0	0.029	0.029	-	-	-	0	0	-	0.346	0.346	-	-	-	0	-	0.00%
2003-01-08	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2003-01-07	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2003-01-06	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2003-01-03	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2003-01-02	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2002-12-31	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2002-12-30	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2002-12-27	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2002-12-24	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2002-12-23	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2002-12-20	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2002-12-19	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2002-12-18	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2002-12-17	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2002-12-16	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2002-12-13	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2002-12-12	0	0.029	0.029	-	0.029	0.029	90,000	2,610	0.0290	0.346	0.346	-	0.346	0.346	7,532	0.3465	0.00%
2002-12-11	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-12-10	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-12-09	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-12-06	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-12-05	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-12-04	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2002-12-03	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-12-02	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-29	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-28	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-27	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-26	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-25	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-22	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-21	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-20	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-19	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-18	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-15	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-14	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2002-11-13	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-12	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-11	0	0.029	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2002-11-08	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-07	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-06	0	0.029	-	0.029	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2002-11-05	0	0.029	-	0.029	0.029	0.029	200,000	5,800	0.0290	0.346	-	0.346	0.346	0.346	16,739	0.3465	-3.33%
2002-11-04	0	0.030	-	0.030	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
2002-11-01	0	0.030	-	0.030	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
2002-10-31	0	0.030	-	0.030	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
2002-10-30	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2002-10-29	0	0.030	-	0.030	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
2002-10-28	0	0.030	-	0.030	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
2002-10-25	0	0.030	-	0.030	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
2002-10-24	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2002-10-23	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2002-10-22	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2002-10-21	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2002-10-18	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2002-10-17	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2002-10-16	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2002-10-15	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2002-10-11	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2002-10-10	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2002-10-09	0	0.030	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2002-10-08	0	0.030	0.030	-	0.030	0.030	130,000	3,900	0.0300	0.358	0.358	-	0.358	0.358	10,880	0.3584	-21.05%
2002-10-07	0	0.038	0.030	-	-	-	0	0	-	0.454	0.358	-	-	-	0	-	0.00%
2002-10-04	0	0.038	0.030	-	-	-	0	0	-	0.454	0.358	-	-	-	0	-	0.00%
2002-10-03	0	0.038	0.030	-	-	-	0	0	-	0.454	0.358	-	-	-	0	-	0.00%
2002-10-02	0	0.038	0.031	-	-	-	0	0	-	0.454	0.370	-	-	-	0	-	0.00%
2002-09-30	0	0.038	0.038	-	0.037	0.038	600,000	22,400	0.0373	0.454	0.454	-	0.442	0.454	50,216	0.4461	-15.56%
2002-09-27	0	0.045	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2002-09-26	0	0.045	-	0.050	-	-	0	0	-	0.538	-	0.597	-	-	0	-	0.00%
2002-09-25	0	0.045	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2002-09-24	0	0.045	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2002-09-23	0	0.045	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2002-09-20	0	0.045	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2002-09-19	0	0.045	-	0.050	-	-	0	0	-	0.538	-	0.597	-	-	0	-	0.00%
2002-09-18	0	0.045	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2002-09-17	0	0.045	-	0.050	-	-	0	0	-	0.538	-	0.597	-	-	0	-	0.00%
2002-09-16	0	0.045	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2002-09-13	0	0.045	-	0.050	-	-	0	0	-	0.538	-	0.597	-	-	0	-	0.00%
2002-09-12	0	0.045	-	0.050	-	-	0	0	-	0.538	-	0.597	-	-	0	-	0.00%
2002-09-11	0	0.045	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2002-09-10	0	0.045	-	0.050	-	-	0	0	-	0.538	-	0.597	-	-	0	-	0.00%
2002-09-09	0	0.045	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2002-09-06	0	0.045	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2002-09-05	0	0.045	-	0.050	-	-	0	0	-	0.538	-	0.597	-	-	0	-	0.00%
2002-09-04	0	0.045	-	0.050	-	-	0	0	-	0.538	-	0.597	-	-	0	-	0.00%
2002-09-03	0	0.045	-	0.050	-	-	0	0	-	0.538	-	0.597	-	-	0	-	0.00%
2002-09-02	0	0.045	-	0.050	-	-	0	0	-	0.538	-	0.597	-	-	0	-	0.00%
2002-08-30	0	0.045	-	0.050	-	-	0	0	-	0.538	-	0.597	-	-	0	-	0.00%
2002-08-29	0	0.045	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2002-08-28	0	0.045	-	0.045	-	-	0	0	-	0.538	-	0.538	-	-	0	-	0.00%
2002-08-27	0	0.045	-	0.045	-	-	0	0	-	0.538	-	0.538	-	-	0	-	-10.00%
2002-08-26	0	0.050	-	0.050	-	-	0	0	-	0.597	-	0.597	-	-	0	-	0.00%
2002-08-23	0	0.050	0.032	0.050	0.045	0.050	200,000	9,500	0.0475	0.597	0.382	0.597	0.538	0.597	16,739	0.5675	25.00%
2002-08-22	0	0.040	0.032	0.045	-	-	0	0	-	0.478	0.382	0.538	-	-	0	-	0.00%
2002-08-21	0	0.040	0.032	0.045	-	-	0	0	-	0.478	0.382	0.538	-	-	0	-	0.00%
2002-08-20	0	0.040	-	0.045	-	-	0	0	-	0.478	-	0.538	-	-	0	-	0.00%
2002-08-19	0	0.040	0.040	0.045	-	-	0	0	-	0.478	0.478	0.538	-	-	0	-	0.00%
2002-08-16	0	0.040	0.040	0.045	-	-	0	0	-	0.478	0.478	0.538	-	-	0	-	0.00%
2002-08-15	0	0.040	0.040	0.045	-	-	0	0	-	0.478	0.478	0.538	-	-	0	-	0.00%
2002-08-14	0	0.040	0.040	0.048	0.040	0.045	210,000	9,400	0.0448	0.478	0.478	0.574	0.478	0.538	17,576	0.5348	-11.11%
2002-08-13	0	0.045	0.035	0.050	0.038	0.045	850,000	34,800	0.0409	0.538	0.418	0.597	0.454	0.538	71,140	0.4892	0.00%
2002-08-12	0	0.045	-	0.045	0.045	0.045	200,000	9,000	0.0450	0.538	-	0.538	0.538	0.538	16,739	0.5377	-10.00%
2002-08-09	0	0.050	-	-	-	-	0	0	-	0.597	-	-	-	-	0	-	0.00%
2002-08-08	0	0.050	-	-	-	-	0	0	-	0.597	-	-	-	-	0	-	0.00%
2002-08-07	0	0.050	-	0.058	-	-	0	0	-	0.597	-	0.693	-	-	0	-	0.00%
2002-08-06	0	0.050	-	0.050	-	-	0	0	-	0.597	-	0.597	-	-	0	-	0.00%
2002-08-05	0	0.050	0.045	0.058	0.050	0.050	100,000	5,000	0.0500	0.597	0.538	0.693	0.597	0.597	8,369	0.5974	-13.79%
2002-08-02	0	0.058	-	0.058	-	-	0	0	-	0.693	-	0.693	-	-	0	-	-3.33%
2002-08-01	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-07-31	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-07-30	0	0.060	-	0.060	-	-	0	0	-	0.717	-	0.717	-	-	0	-	0.00%
2002-07-29	0	0.060	-	0.060	0.060	0.060	10,000	600	0.0600	0.717	-	0.717	0.717	0.717	837	0.7169	0.00%
2002-07-26	0	0.060	0.058	-	-	-	0	0	-	0.717	0.693	-	-	-	0	-	0.00%
2002-07-25	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-07-24	0	0.060	0.060	-	-	-	0	0	-	0.717	0.717	-	-	-	0	-	0.00%
2002-07-23	0	0.060	0.060	0.061	-	-	0	0	-	0.717	0.717	0.729	-	-	0	-	0.00%
2002-07-22	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-07-19	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-07-18	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-07-17	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-07-16	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-07-15	0	0.060	-	0.068	-	-	0	0	-	0.717	-	0.812	-	-	0	-	0.00%
2002-07-12	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-07-11	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-07-10	0	0.060	-	0.060	-	-	0	0	-	0.717	-	0.717	-	-	0	-	0.00%
2002-07-09	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-07-08	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-07-05	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-07-04	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-07-03	0	0.060	-	0.070	-	-	0	0	-	0.717	-	0.836	-	-	0	-	0.00%
2002-07-02	0	0.060	-	0.060	-	-	0	0	-	0.717	-	0.717	-	-	0	-	0.00%
2002-06-28	0	0.060	-	0.060	-	-	0	0	-	0.717	-	0.717	-	-	0	-	0.00%
2002-06-27	0	0.060	-	0.060	-	-	0	0	-	0.717	-	0.717	-	-	0	-	0.00%
2002-06-26	0	0.060	-	0.060	-	-	0	0	-	0.717	-	0.717	-	-	0	-	0.00%
2002-06-25	0	0.060	-	0.060	-	-	0	0	-	0.717	-	0.717	-	-	0	-	0.00%
2002-06-24	0	0.060	-	0.060	-	-	0	0	-	0.717	-	0.717	-	-	0	-	0.00%
2002-06-21	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-06-20	0	0.060	-	0.062	-	-	0	0	-	0.717	-	0.741	-	-	0	-	0.00%
2002-06-19	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-06-18	0	0.060	-	0.070	-	-	0	0	-	0.717	-	0.836	-	-	0	-	0.00%
2002-06-17	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-06-14	0	0.060	0.020	0.070	-	-	0	0	-	0.717	0.239	0.836	-	-	0	-	0.00%
2002-06-13	0	0.060	0.060	0.070	-	-	0	0	-	0.717	0.717	0.836	-	-	0	-	0.00%
2002-06-12	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-06-11	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-06-10	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-06-07	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-06-06	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-06-05	0	0.060	-	0.070	-	-	0	0	-	0.717	-	0.836	-	-	0	-	0.00%
2002-06-04	0	0.060	-	0.070	-	-	0	0	-	0.717	-	0.836	-	-	0	-	0.00%
2002-06-03	0	0.060	-	0.070	-	-	0	0	-	0.717	-	0.836	-	-	0	-	0.00%
2002-05-31	0	0.060	0.052	0.070	-	-	0	0	-	0.717	0.621	0.836	-	-	0	-	0.00%
2002-05-30	0	0.060	-	0.070	-	-	0	0	-	0.717	-	0.836	-	-	0	-	0.00%
2002-05-29	0	0.060	-	0.070	-	-	0	0	-	0.717	-	0.836	-	-	0	-	0.00%
2002-05-28	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-05-27	0	0.060	0.052	0.064	-	-	0	0	-	0.717	0.621	0.765	-	-	0	-	0.00%
2002-05-24	0	0.060	0.052	0.070	-	-	0	0	-	0.717	0.621	0.836	-	-	0	-	0.00%
2002-05-23	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-05-22	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-05-21	0	0.060	-	0.068	-	-	0	0	-	0.717	-	0.812	-	-	0	-	0.00%
2002-05-17	0	0.060	0.052	0.070	-	-	0	0	-	0.717	0.621	0.836	-	-	0	-	0.00%
2002-05-16	0	0.060	0.050	-	-	-	0	0	-	0.717	0.597	-	-	-	0	-	0.00%
2002-05-15	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-05-14	0	0.060	0.050	-	-	-	0	0	-	0.717	0.597	-	-	-	0	-	0.00%
2002-05-13	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-05-10	0	0.060	0.052	0.070	-	-	0	0	-	0.717	0.621	0.836	-	-	0	-	0.00%
2002-05-09	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-05-08	0	0.060	0.050	0.065	0.050	0.062	450,000	25,650	0.0570	0.717	0.597	0.777	0.597	0.741	37,662	0.6811	36.36%
2002-05-07	0	0.044	0.044	-	0.044	0.044	10,000	440	0.0440	0.526	0.526	-	0.526	0.526	837	0.5257	-15.38%
2002-05-06	0	0.052	0.044	0.052	0.052	0.052	20,000	1,040	0.0520	0.621	0.526	0.621	0.621	0.621	1,674	0.6213	-13.33%
2002-05-03	0	0.060	0.052	0.060	-	-	0	0	-	0.717	0.621	0.717	-	-	0	-	0.00%
2002-05-02	0	0.060	0.052	0.060	-	-	0	0	-	0.717	0.621	0.717	-	-	0	-	0.00%
2002-04-30	0	0.060	0.050	0.065	-	-	0	0	-	0.717	0.597	0.777	-	-	0	-	0.00%
2002-04-29	0	0.060	0.060	0.070	0.060	0.060	20,000	1,200	0.0600	0.717	0.717	0.836	0.717	0.717	1,674	0.7169	0.00%
2002-04-26	0	0.060	-	0.070	-	-	0	0	-	0.717	-	0.836	-	-	0	-	0.00%
2002-04-25	0	0.060	0.060	0.070	-	-	0	0	-	0.717	0.717	0.836	-	-	0	-	0.00%
2002-04-24	0	0.060	-	0.070	-	-	0	0	-	0.717	-	0.836	-	-	0	-	0.00%
2002-04-23	0	0.060	-	0.070	-	-	0	0	-	0.717	-	0.836	-	-	0	-	0.00%
2002-04-22	0	0.060	-	0.070	-	-	0	0	-	0.717	-	0.836	-	-	0	-	0.00%
2002-04-19	0	0.060	-	0.070	-	-	0	0	-	0.717	-	0.836	-	-	0	-	0.00%
2002-04-18	0	0.060	-	0.070	-	-	0	0	-	0.717	-	0.836	-	-	0	-	0.00%
2002-04-17	0	0.060	-	0.070	-	-	0	0	-	0.717	-	0.836	-	-	0	-	0.00%
2002-04-16	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-04-15	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-04-12	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-04-11	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-04-10	0	0.060	0.050	0.065	-	-	0	0	-	0.717	0.597	0.777	-	-	0	-	0.00%
2002-04-09	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-04-08	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-04-04	0	0.060	0.052	-	-	-	0	0	-	0.717	0.621	-	-	-	0	-	0.00%
2002-04-03	0	0.060	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2002-04-02	0	0.060	0.050	-	0.060	0.060	370,000	22,200	0.0600	0.717	0.597	-	0.717	0.717	30,967	0.7169	-3.23%
2002-03-28	0	0.062	-	-	-	-	0	0	-	0.741	-	-	-	-	0	-	0.00%
2002-03-27	0	0.062	-	-	-	-	0	0	-	0.741	-	-	-	-	0	-	0.00%
2002-03-26	0	0.062	-	-	-	-	0	0	-	0.741	-	-	-	-	0	-	0.00%
2002-03-25	0	0.062	0.054	-	-	-	0	0	-	0.741	0.645	-	-	-	0	-	0.00%
2002-03-22	0	0.062	0.052	-	-	-	0	0	-	0.741	0.621	-	-	-	0	-	0.00%
2002-03-21	0	0.062	0.054	-	0.062	0.070	130,000	8,860	0.0682	0.741	0.645	-	0.741	0.836	10,880	0.8143	-17.33%
2002-03-20	0	0.075	-	0.075	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2002-03-19	0	0.075	-	-	-	-	0	0	-	0.896	-	-	-	-	0	-	0.00%
2002-03-18	0	0.075	-	0.083	-	-	0	0	-	0.896	-	0.992	-	-	0	-	0.00%
2002-03-15	0	0.075	-	0.083	-	-	0	0	-	0.896	-	0.992	-	-	0	-	0.00%
2002-03-14	0	0.075	-	-	-	-	0	0	-	0.896	-	-	-	-	0	-	0.00%
2002-03-13	0	0.075	-	0.082	-	-	0	0	-	0.896	-	0.980	-	-	0	-	0.00%
2002-03-12	0	0.075	-	-	-	-	0	0	-	0.896	-	-	-	-	0	-	0.00%
2002-03-11	0	0.075	-	0.083	-	-	0	0	-	0.896	-	0.992	-	-	0	-	0.00%
2002-03-08	0	0.075	-	0.085	-	-	0	0	-	0.896	-	1.016	-	-	0	-	0.00%
2002-03-07	0	0.075	-	0.085	-	-	0	0	-	0.896	-	1.016	-	-	0	-	0.00%
2002-03-06	0	0.075	0.065	0.082	-	-	0	0	-	0.896	0.777	0.980	-	-	0	-	0.00%
2002-03-05	0	0.075	0.075	0.082	0.075	0.075	150,000	11,250	0.0750	0.896	0.896	0.980	0.896	0.896	12,554	0.8961	0.00%
2002-03-04	0	0.075	0.070	0.075	-	-	0	0	-	0.896	0.836	0.896	-	-	0	-	0.00%
2002-03-01	0	0.075	-	0.075	0.079	0.079	10,000	790	0.0790	0.896	-	0.896	0.944	0.944	837	0.9439	2.74%
2002-02-28	0	0.073	-	-	-	-	0	0	-	0.872	-	-	-	-	0	-	0.00%
2002-02-27	0	0.073	-	0.083	-	-	0	0	-	0.872	-	0.992	-	-	0	-	0.00%
2002-02-26	0	0.073	0.065	0.078	-	-	0	0	-	0.872	0.777	0.932	-	-	0	-	0.00%
2002-02-25	0	0.073	-	0.075	-	-	0	0	-	0.872	-	0.896	-	-	0	-	0.00%
2002-02-22	0	0.073	-	-	-	-	0	0	-	0.872	-	-	-	-	0	-	0.00%
2002-02-21	0	0.073	-	0.083	-	-	0	0	-	0.872	-	0.992	-	-	0	-	0.00%
2002-02-20	0	0.073	0.063	0.080	-	-	0	0	-	0.872	0.753	0.956	-	-	0	-	0.00%
2002-02-19	0	0.073	-	0.083	-	-	0	0	-	0.872	-	0.992	-	-	0	-	0.00%
2002-02-18	0	0.073	-	0.083	-	-	0	0	-	0.872	-	0.992	-	-	0	-	0.00%
2002-02-15	0	0.073	-	0.083	-	-	0	0	-	0.872	-	0.992	-	-	0	-	0.00%
2002-02-11	0	0.073	0.066	-	-	-	0	0	-	0.872	0.789	-	-	-	0	-	0.00%
2002-02-08	0	0.073	0.073	0.081	0.073	0.073	90,000	6,570	0.0730	0.872	0.872	0.968	0.872	0.872	7,532	0.8722	12.31%
2002-02-07	0	0.065	0.065	0.073	-	-	0	0	-	0.777	0.777	0.872	-	-	0	-	0.00%
2002-02-06	0	0.065	-	0.073	-	-	0	0	-	0.777	-	0.872	-	-	0	-	0.00%
2002-02-05	0	0.065	0.065	0.073	-	-	0	0	-	0.777	0.777	0.872	-	-	0	-	0.00%
2002-02-04	0	0.065	-	0.073	-	-	0	0	-	0.777	-	0.872	-	-	0	-	0.00%
2002-02-01	0	0.065	0.065	-	-	-	0	0	-	0.777	0.777	-	-	-	0	-	0.00%
2002-01-31	0	0.065	0.055	-	-	-	0	0	-	0.777	0.657	-	-	-	0	-	0.00%
2002-01-30	0	0.065	0.055	-	-	-	0	0	-	0.777	0.657	-	-	-	0	-	0.00%
2002-01-29	0	0.065	0.055	0.065	-	-	0	0	-	0.777	0.657	0.777	-	-	0	-	0.00%
2002-01-28	0	0.065	0.057	-	-	-	0	0	-	0.777	0.681	-	-	-	0	-	0.00%
2002-01-25	0	0.065	-	-	-	-	0	0	-	0.777	-	-	-	-	0	-	0.00%
2002-01-24	0	0.065	-	-	-	-	0	0	-	0.777	-	-	-	-	0	-	0.00%
2002-01-23	0	0.065	-	0.075	-	-	0	0	-	0.777	-	0.896	-	-	0	-	0.00%
2002-01-22	0	0.065	-	-	-	-	0	0	-	0.777	-	-	-	-	0	-	0.00%
2002-01-21	0	0.065	-	0.073	-	-	0	0	-	0.777	-	0.872	-	-	0	-	0.00%
2002-01-18	0	0.065	-	0.065	-	-	0	0	-	0.777	-	0.777	-	-	0	-	0.00%
2002-01-17	0	0.065	0.055	0.065	-	-	0	0	-	0.777	0.657	0.777	-	-	0	-	0.00%
2002-01-16	0	0.065	0.056	0.073	-	-	0	0	-	0.777	0.669	0.872	-	-	0	-	0.00%
2002-01-15	0	0.065	0.056	0.073	-	-	0	0	-	0.777	0.669	0.872	-	-	0	-	0.00%
2002-01-14	0	0.065	0.060	0.075	-	-	0	0	-	0.777	0.717	0.896	-	-	0	-	0.00%
2002-01-11	0	0.065	0.058	0.073	-	-	0	0	-	0.777	0.693	0.872	-	-	0	-	0.00%
2002-01-10	0	0.065	0.058	0.073	-	-	0	0	-	0.777	0.693	0.872	-	-	0	-	0.00%
2002-01-09	0	0.065	0.057	0.075	-	-	0	0	-	0.777	0.681	0.896	-	-	0	-	0.00%
2002-01-08	0	0.065	-	0.075	-	-	0	0	-	0.777	-	0.896	-	-	0	-	0.00%
2002-01-07	0	0.065	0.065	0.075	0.065	0.065	40,000	2,600	0.0650	0.777	0.777	0.896	0.777	0.777	3,348	0.7766	18.18%
2002-01-04	0	0.055	0.055	0.065	-	-	0	0	-	0.657	0.657	0.777	-	-	0	-	0.00%
2002-01-03	0	0.055	0.045	0.065	-	-	0	0	-	0.657	0.538	0.777	-	-	0	-	0.00%
2002-01-02	0	0.055	0.055	0.063	-	-	0	0	-	0.657	0.657	0.753	-	-	0	-	0.00%
2001-12-31	0	0.055	0.050	-	-	-	0	0	-	0.657	0.597	-	-	-	0	-	0.00%
2001-12-28	0	0.055	0.048	-	-	-	0	0	-	0.657	0.574	-	-	-	0	-	0.00%
2001-12-27	0	0.055	0.055	0.066	-	-	0	0	-	0.657	0.657	0.789	-	-	0	-	7.84%
2001-12-24	0	0.051	0.048	-	0.051	0.072	370,000	20,150	0.0545	0.609	0.574	-	0.609	0.860	30,967	0.6507	-37.80%
2001-12-21	0	0.082	0.074	-	-	-	0	0	-	0.980	0.884	-	-	-	0	-	0.00%
2001-12-20	0	0.082	-	0.088	-	-	0	0	-	0.980	-	1.051	-	-	0	-	0.00%
2001-12-19	0	0.082	-	0.088	-	-	0	0	-	0.980	-	1.051	-	-	0	-	0.00%
2001-12-18	0	0.082	0.072	0.088	-	-	0	0	-	0.980	0.860	1.051	-	-	0	-	0.00%
2001-12-17	0	0.082	0.082	0.088	0.074	0.074	10,000	740	0.0740	0.980	0.980	1.051	0.884	0.884	837	0.8842	0.00%
2001-12-14	0	0.082	0.072	0.082	0.082	0.082	20,000	1,640	0.0820	0.980	0.860	0.980	0.980	0.980	1,674	0.9798	-8.89%
2001-12-13	0	0.090	0.082	0.090	-	-	0	0	-	1.075	0.980	1.075	-	-	0	-	0.00%
2001-12-12	0	0.090	0.082	0.090	-	-	0	0	-	1.075	0.980	1.075	-	-	0	-	0.00%
2001-12-11	0	0.090	0.086	0.090	0.090	0.090	100,000	9,000	0.0900	1.075	1.028	1.075	1.075	1.075	8,369	1.0753	0.00%
2001-12-10	0	0.090	0.088	-	0.090	0.090	20,000	1,800	0.0900	1.075	1.051	-	1.075	1.075	1,674	1.0753	0.00%
2001-12-07	0	0.090	0.088	-	-	-	0	0	-	1.075	1.051	-	-	-	0	-	0.00%
2001-12-06	0	0.090	0.087	0.095	0.090	0.090	100,000	9,000	0.0900	1.075	1.039	1.135	1.075	1.075	8,369	1.0753	-4.26%
2001-12-05	0	0.094	0.088	0.102	-	-	0	0	-	1.123	1.051	1.219	-	-	0	-	0.00%
2001-12-04	0	0.094	0.088	0.102	-	-	0	0	-	1.123	1.051	1.219	-	-	0	-	0.00%
2001-12-03	0	0.094	0.092	0.108	0.094	0.095	350,000	33,000	0.0943	1.123	1.099	1.290	1.123	1.135	29,293	1.1266	-4.08%
2001-11-30	0	0.098	0.097	0.110	0.098	0.110	520,000	52,980	0.1019	1.171	1.159	1.314	1.171	1.314	43,521	1.2173	-6.67%
2001-11-29	0	0.105	-	0.110	-	-	0	0	-	1.255	-	1.314	-	-	0	-	0.00%
2001-11-28	0	0.105	0.100	0.110	-	-	0	0	-	1.255	1.195	1.314	-	-	0	-	0.00%
2001-11-27	0	0.105	0.100	0.110	-	-	0	0	-	1.255	1.195	1.314	-	-	0	-	0.00%
2001-11-26	0	0.105	0.100	0.110	-	-	0	0	-	1.255	1.195	1.314	-	-	0	-	0.00%
2001-11-23	0	0.105	0.097	0.113	-	-	0	0	-	1.255	1.159	1.350	-	-	0	-	0.00%
2001-11-22	0	0.105	0.095	-	-	-	0	0	-	1.255	1.135	-	-	-	0	-	0.00%
2001-11-21	0	0.105	0.098	0.113	-	-	0	0	-	1.255	1.171	1.350	-	-	0	-	0.00%
2001-11-20	0	0.105	0.100	0.113	-	-	0	0	-	1.255	1.195	1.350	-	-	0	-	0.00%
2001-11-19	0	0.105	0.102	0.115	-	-	0	0	-	1.255	1.219	1.374	-	-	0	-	0.00%
2001-11-16	0	0.105	0.105	0.114	0.105	0.105	100,000	10,500	0.1050	1.255	1.255	1.362	1.255	1.255	8,369	1.2546	-4.55%
2001-11-15	0	0.110	0.108	0.115	0.110	0.110	100,000	11,000	0.1100	1.314	1.290	1.374	1.314	1.314	8,369	1.3143	0.00%
2001-11-14	0	0.110	0.102	0.118	-	-	0	0	-	1.314	1.219	1.410	-	-	0	-	0.00%
2001-11-13	0	0.110	0.100	0.118	-	-	0	0	-	1.314	1.195	1.410	-	-	0	-	0.00%
2001-11-12	0	0.110	0.100	-	-	-	0	0	-	1.314	1.195	-	-	-	0	-	0.00%
2001-11-09	0	0.110	0.106	0.110	0.110	0.110	150,000	16,500	0.1100	1.314	1.267	1.314	1.314	1.314	12,554	1.3143	-0.90%
2001-11-08	0	0.111	0.105	-	-	-	0	0	-	1.326	1.255	-	-	-	0	-	0.00%
2001-11-07	0	0.111	0.101	-	-	-	0	0	-	1.326	1.207	-	-	-	0	-	0.00%
2001-11-06	0	0.111	0.105	0.119	-	-	50,000	5,900	0.1180	1.326	1.255	1.422	-	-	4,185	1.4099	0.00%
2001-11-05	0	0.111	0.111	0.119	-	-	0	0	-	1.326	1.326	1.422	-	-	0	-	0.00%
2001-11-02	0	0.111	0.111	0.118	-	-	0	0	-	1.326	1.326	1.410	-	-	0	-	0.00%
2001-11-01	0	0.111	0.107	0.117	-	-	0	0	-	1.326	1.278	1.398	-	-	0	-	0.00%
2001-10-31	0	0.111	0.111	0.119	0.110	0.110	50,000	5,500	0.1100	1.326	1.326	1.422	1.314	1.314	4,185	1.3143	-5.13%
2001-10-30	0	0.117	0.112	0.119	-	-	0	0	-	1.398	1.338	1.422	-	-	0	-	0.00%
2001-10-29	0	0.117	0.116	0.132	0.117	0.122	750,000	88,800	0.1184	1.398	1.386	1.577	1.398	1.458	62,771	1.4147	-10.00%
2001-10-26	0	0.130	0.124	0.130	0.130	0.130	1,200,000	156,000	0.1300	1.553	1.482	1.553	1.553	1.553	100,433	1.5533	0.00%
2001-10-24	0	0.130	0.127	0.130	0.123	0.204	39,570,000	7,660,110	0.1936	1.553	1.517	1.553	1.470	2.437	3,311,775	2.3130	-7.14%
2001-10-23	0	0.140	0.115	0.140	0.130	0.140	620,000	81,400	0.1313	1.673	1.374	1.673	1.553	1.673	51,890	1.5687	16.67%
2001-10-22	0	0.120	0.120	0.130	0.120	0.120	250,000	30,000	0.1200	1.434	1.434	1.553	1.434	1.434	20,924	1.4338	-7.69%
2001-10-19	0	0.130	0.120	0.130	-	-	0	0	-	1.553	1.434	1.553	-	-	0	-	0.00%
2001-10-18	0	0.130	-	0.130	-	-	0	0	-	1.553	-	1.553	-	-	0	-	0.00%
2001-10-17	0	0.130	0.120	0.130	0.130	0.130	910,000	118,300	0.1300	1.553	1.434	1.553	1.553	1.553	76,162	1.5533	0.00%
2001-10-16	0	0.130	-	0.130	0.130	0.130	200,000	26,000	0.1300	1.553	-	1.553	1.553	1.553	16,739	1.5533	0.00%
2001-10-15	0	0.130	-	0.130	0.130	0.130	300,000	39,000	0.1300	1.553	-	1.553	1.553	1.553	25,108	1.5533	0.00%
2001-10-12	0	0.130	0.122	0.130	0.130	0.130	200,000	26,000	0.1300	1.553	1.458	1.553	1.553	1.553	16,739	1.5533	0.00%
2001-10-11	0	0.130	0.120	0.130	0.120	0.130	930,000	118,400	0.1273	1.553	1.434	1.553	1.434	1.553	77,835	1.5212	0.00%
2001-10-10	0	0.130	0.120	0.130	0.130	0.130	730,000	94,900	0.1300	1.553	1.434	1.553	1.553	1.553	61,097	1.5533	8.33%
2001-10-09	0	0.120	0.110	0.120	0.094	0.120	30,450,000	3,032,800	0.0996	1.434	1.314	1.434	1.123	1.434	2,548,485	1.1900	17.65%
2001-10-08	0	0.102	0.101	0.119	0.100	0.112	320,000	33,600	0.1050	1.219	1.207	1.422	1.195	1.338	26,782	1.2546	-15.00%
2001-10-05	0	0.120	0.120	0.130	0.119	0.130	1,290,000	156,300	0.1212	1.434	1.434	1.553	1.422	1.553	107,965	1.4477	0.00%
2001-10-04	0	0.120	0.120	0.148	0.118	0.138	1,930,000	244,910	0.1269	1.434	1.434	1.768	1.410	1.649	161,530	1.5162	-18.92%
2001-10-03	0	0.148	-	-	-	-	0	0	-	1.768	-	-	-	-	0	-	0.00%
2001-09-28	0	0.148	-	0.140	0.148	0.148	50,000	7,400	0.1480	1.768	-	1.673	1.768	1.768	4,185	1.7683	-5.13%
2001-09-27	0	0.156	0.146	0.176	0.156	0.176	70,000	11,720	0.1674	1.864	1.744	2.103	1.864	2.103	5,859	2.0005	-16.13%
2001-09-26	0	0.186	-	0.186	-	-	0	0	-	2.222	-	2.222	-	-	0	-	-4.12%
2001-09-25	0	0.194	0.186	0.198	0.194	0.205	19,100,000	3,856,200	0.2019	2.318	2.222	2.366	2.318	2.449	1,598,557	2.4123	-2.02%
2001-09-24	0	0.198	-	0.202	0.163	0.200	6,560,000	1,224,410	0.1866	2.366	-	2.414	1.948	2.390	549,033	2.2301	16.47%
2001-09-21	0	0.170	0.118	-	0.116	0.170	2,120,000	314,210	0.1482	2.031	1.410	-	1.386	2.031	177,431	1.7709	31.78%
2001-09-20	0	0.129	0.122	0.129	0.130	0.130	40,000	5,200	0.1300	1.541	1.458	1.541	1.553	1.553	3,348	1.5533	-0.77%
2001-09-19	0	0.130	0.125	0.135	0.130	0.135	420,000	55,700	0.1326	1.553	1.494	1.613	1.553	1.613	35,152	1.5846	4.00%
2001-09-18	0	0.125	0.120	0.130	0.125	0.140	630,000	82,600	0.1311	1.494	1.434	1.553	1.494	1.673	52,727	1.5666	-13.79%
2001-09-17	0	0.145	0.135	0.145	0.145	0.165	170,000	26,450	0.1556	1.732	1.613	1.732	1.732	1.971	14,228	1.8590	-12.12%
2001-09-14	0	0.165	0.145	0.170	0.165	0.165	20,000	3,300	0.1650	1.971	1.732	2.031	1.971	1.971	1,674	1.9715	6.45%
2001-09-13	0	0.155	0.128	-	0.128	0.160	1,770,000	244,990	0.1384	1.852	1.529	-	1.529	1.912	148,139	1.6538	12.32%
2001-09-12	0	0.138	0.128	0.138	0.130	0.138	550,000	72,650	0.1321	1.649	1.529	1.649	1.553	1.649	46,032	1.5783	6.15%
2001-09-11	0	0.130	0.129	0.130	0.130	0.138	17,210,000	2,237,680	0.1300	1.553	1.541	1.553	1.553	1.649	1,440,375	1.5535	0.00%
2001-09-10	0	0.130	0.130	0.154	0.130	0.140	230,000	31,960	0.1390	1.553	1.553	1.840	1.553	1.673	19,250	1.6603	-12.16%
2001-09-07	0	0.148	0.145	0.165	0.148	0.165	220,000	35,250	0.1602	1.768	1.732	1.971	1.768	1.971	18,413	1.9144	-14.94%
2001-09-06	0	0.174	0.170	0.184	0.174	0.184	50,000	8,900	0.1780	2.079	2.031	2.198	2.079	2.198	4,185	2.1268	-10.31%
2001-09-05	0	0.194	-	0.194	0.199	0.229	9,210,000	2,096,060	0.2276	2.318	-	2.318	2.378	2.736	770,823	2.7193	-3.96%
2001-09-04	0	0.202	0.202	-	0.145	0.186	1,030,000	183,750	0.1784	2.414	2.414	-	1.732	2.222	86,205	2.1315	30.32%
2001-09-03	0	0.155	0.123	0.168	0.127	0.160	1,720,000	248,300	0.1444	1.852	1.470	2.007	1.517	1.912	143,954	1.7249	25.00%
2001-08-31	0	0.124	0.123	0.145	0.118	0.137	11,160,000	1,349,290	0.1209	1.482	1.470	1.732	1.410	1.637	934,026	1.4446	-17.33%
2001-08-30	0	0.150	0.150	0.160	-	-	0	0	-	1.792	1.792	1.912	-	-	0	-	0.00%
2001-08-29	0	0.150	0.140	0.156	0.150	0.150	20,000	3,000	0.1500	1.792	1.673	1.864	1.792	1.792	1,674	1.7922	-6.25%
2001-08-28	0	0.160	0.150	0.160	0.160	0.160	20,000	3,200	0.1600	1.912	1.792	1.912	1.912	1.912	1,674	1.9117	-4.76%
2001-08-27	0	0.168	0.165	0.170	0.117	0.193	34,400,000	5,347,940	0.1555	2.007	1.971	2.031	1.398	2.306	2,879,076	1.8575	26.32%
2001-08-24	0	0.133	0.133	0.153	0.133	0.156	760,000	109,610	0.1442	1.589	1.589	1.828	1.589	1.864	63,608	1.7232	-8.90%
2001-08-23	0	0.146	0.141	0.156	0.146	0.189	6,040,000	1,114,940	0.1846	1.744	1.685	1.864	1.744	2.258	505,512	2.2056	-6.41%
2001-08-22	0	0.156	0.150	-	0.136	0.156	1,700,000	240,950	0.1417	1.864	1.792	-	1.625	1.864	142,280	1.6935	9.86%
2001-08-21	0	0.142	0.140	0.157	0.128	0.142	650,000	87,900	0.1352	1.697	1.673	1.876	1.529	1.697	54,401	1.6158	14.52%
2001-08-20	0	0.124	0.121	0.138	0.124	0.129	950,000	118,550	0.1248	1.482	1.446	1.649	1.482	1.541	79,509	1.4910	-8.15%
2001-08-17	0	0.135	0.135	0.139	0.135	0.138	1,160,000	158,580	0.1367	1.613	1.613	1.661	1.613	1.649	97,085	1.6334	3.85%
2001-08-16	0	0.130	0.125	0.135	0.130	0.130	700,000	91,000	0.1300	1.553	1.494	1.613	1.553	1.553	58,586	1.5533	6.56%
2001-08-15	0	0.122	0.122	0.135	0.122	0.125	810,000	100,320	0.1239	1.458	1.458	1.613	1.458	1.494	67,792	1.4798	-2.40%
2001-08-14	0	0.125	0.120	0.135	0.125	0.130	100,000	12,750	0.1275	1.494	1.434	1.613	1.494	1.553	8,369	1.5234	-7.41%
2001-08-13	0	0.135	0.131	0.135	0.135	0.140	800,000	109,500	0.1369	1.613	1.565	1.613	1.613	1.673	66,955	1.6354	-2.88%
2001-08-10	0	0.139	0.139	0.159	0.135	0.177	12,520,000	2,096,940	0.1675	1.661	1.661	1.900	1.613	2.115	1,047,850	2.0012	2.96%
2001-08-09	0	0.135	0.132	0.135	0.133	0.137	510,000	69,070	0.1354	1.613	1.577	1.613	1.589	1.637	42,684	1.6182	2.27%
2001-08-08	0	0.132	0.132	0.135	0.130	0.140	2,760,000	374,490	0.1357	1.577	1.577	1.613	1.553	1.673	230,996	1.6212	-2.22%
2001-08-07	0	0.135	0.135	0.140	0.135	0.138	330,000	45,000	0.1364	1.613	1.613	1.673	1.613	1.649	27,619	1.6293	0.00%
2001-08-06	0	0.135	0.125	0.140	0.135	0.135	360,000	48,600	0.1350	1.613	1.494	1.673	1.613	1.613	30,130	1.6130	-1.46%
2001-08-03	0	0.137	-	-	0.130	0.137	530,000	70,720	0.1334	1.637	-	-	1.553	1.637	44,358	1.5943	9.60%
2001-08-02	0	0.125	0.105	-	0.123	0.125	400,000	49,750	0.1244	1.494	1.255	-	1.470	1.494	33,478	1.4861	8.70%
2001-08-01	0	0.115	0.100	0.120	0.112	0.115	550,000	61,750	0.1123	1.374	1.195	1.434	1.338	1.374	46,032	1.3415	10.58%
2001-07-31	0	0.104	0.100	0.122	0.104	0.120	100,000	11,200	0.1120	1.243	1.195	1.458	1.243	1.434	8,369	1.3382	-8.77%
2001-07-30	0	0.114	0.102	0.118	0.114	0.114	50,000	5,700	0.1140	1.362	1.219	1.410	1.362	1.362	4,185	1.3621	3.64%
2001-07-27	0	0.110	0.102	0.112	0.110	0.110	200,000	22,000	0.1100	1.314	1.219	1.338	1.314	1.314	16,739	1.3143	0.00%
2001-07-26	0	0.110	0.090	0.114	0.098	0.110	500,000	52,000	0.1040	1.314	1.075	1.362	1.171	1.314	41,847	1.2426	0.00%
2001-07-24	0	0.110	0.110	0.120	0.110	0.110	50,000	5,500	0.1100	1.314	1.314	1.434	1.314	1.314	4,185	1.3143	1.85%
2001-07-23	0	0.108	0.102	0.116	0.100	0.108	540,000	54,400	0.1007	1.290	1.219	1.386	1.195	1.290	45,195	1.2037	8.00%
2001-07-20	0	0.100	0.099	0.108	0.100	0.100	50,000	5,000	0.1000	1.195	1.183	1.290	1.195	1.195	4,185	1.1948	-3.85%
2001-07-19	0	0.104	0.102	0.110	0.104	0.104	100,000	10,400	0.1040	1.243	1.219	1.314	1.243	1.243	8,369	1.2426	-7.96%
2001-07-18	0	0.113	0.105	0.118	-	-	0	0	-	1.350	1.255	1.410	-	-	0	-	0.00%
2001-07-17	0	0.113	0.110	0.120	0.113	0.113	380,000	42,940	0.1130	1.350	1.314	1.434	1.350	1.350	31,804	1.3502	-6.61%
2001-07-16	0	0.121	0.120	0.128	0.121	0.128	100,000	12,450	0.1245	1.446	1.434	1.529	1.446	1.529	8,369	1.4876	0.83%
2001-07-13	0	0.120	0.114	0.127	0.114	0.120	390,000	44,930	0.1152	1.434	1.362	1.517	1.362	1.434	32,641	1.3765	5.26%
2001-07-12	0	0.114	0.106	-	0.114	0.114	60,000	6,840	0.1140	1.362	1.267	-	1.362	1.362	5,022	1.3621	9.62%
2001-07-11	0	0.104	0.103	0.112	0.101	0.104	760,000	77,940	0.1026	1.243	1.231	1.338	1.207	1.243	63,608	1.2253	-0.95%
2001-07-10	0	0.105	0.101	-	0.105	0.105	1,000,000	105,000	0.1050	1.255	1.207	-	1.255	1.255	83,694	1.2546	5.00%
2001-07-09	0	0.100	-	-	0.100	0.100	200,000	20,000	0.1000	1.195	-	-	1.195	1.195	16,739	1.1948	0.00%
2001-07-05	0	0.100	0.092	0.105	0.100	0.100	200,000	20,000	0.1000	1.195	1.099	1.255	1.195	1.195	16,739	1.1948	0.00%
2001-07-04	0	0.100	0.098	0.108	-	-	0	0	-	1.195	1.171	1.290	-	-	0	-	0.00%
2001-07-03	0	0.100	0.096	0.105	-	-	0	0	-	1.195	1.147	1.255	-	-	0	-	0.00%
2001-06-29	0	0.100	0.100	-	-	-	0	0	-	1.195	1.195	-	-	-	0	-	5.26%
2001-06-28	0	0.095	0.095	0.104	0.095	0.095	100,000	9,500	0.0950	1.135	1.135	1.243	1.135	1.135	8,369	1.1351	0.00%
2001-06-27	0	0.095	0.095	-	-	-	0	0	-	1.135	1.135	-	-	-	0	-	0.00%
2001-06-26	0	0.095	0.095	0.100	0.095	0.100	550,000	53,700	0.0976	1.135	1.135	1.195	1.135	1.195	46,032	1.1666	-5.00%
2001-06-22	0	0.100	-	0.107	0.100	0.100	40,000	4,000	0.1000	1.195	-	1.278	1.195	1.195	3,348	1.1948	0.00%
2001-06-21	0	0.100	-	0.100	-	-	0	0	-	1.195	-	1.195	-	-	0	-	0.00%
2001-06-20	0	0.100	-	0.100	0.097	0.100	570,000	55,500	0.0974	1.195	-	1.195	1.159	1.195	47,706	1.1634	-4.76%
2001-06-19	0	0.105	0.063	0.105	-	-	0	0	-	1.255	0.753	1.255	-	-	0	-	-4.55%
2001-06-18	0	0.110	-	0.110	0.105	0.115	160,000	18,100	0.1131	1.314	-	1.314	1.255	1.374	13,391	1.3516	-4.35%
2001-06-15	0	0.115	-	0.115	0.115	0.115	500,000	57,500	0.1150	1.374	-	1.374	1.374	1.374	41,847	1.3741	-8.73%
2001-06-14	0	0.126	-	0.125	-	-	0	0	-	1.505	-	1.494	-	-	0	-	-5.26%
2001-06-13	0	0.133	-	0.133	0.133	0.134	120,000	16,060	0.1338	1.589	-	1.589	1.589	1.601	10,043	1.5991	0.76%
2001-06-12	0	0.132	0.111	0.142	0.132	0.140	150,000	20,200	0.1347	1.577	1.326	1.697	1.577	1.673	12,554	1.6090	-5.71%
2001-06-11	0	0.140	0.104	0.140	0.140	0.140	60,000	8,400	0.1400	1.673	1.243	1.673	1.673	1.673	5,022	1.6728	1.45%
2001-06-08	0	0.138	0.091	0.142	0.125	0.138	180,000	23,130	0.1285	1.649	1.087	1.697	1.494	1.649	15,065	1.5354	20.00%
2001-06-07	0	0.115	0.109	0.125	0.115	0.116	710,000	82,160	0.1157	1.374	1.302	1.494	1.374	1.386	59,423	1.3826	6.48%
2001-06-06	0	0.108	0.108	0.115	0.105	0.107	1,150,000	122,130	0.1062	1.290	1.290	1.374	1.255	1.278	96,248	1.2689	8.00%
2001-06-05	0	0.100	0.100	-	0.092	0.100	480,000	47,100	0.0981	1.195	1.195	-	1.099	1.195	40,173	1.1724	0.00%
2001-06-04	0	0.100	0.075	0.100	0.100	0.100	180,000	18,000	0.1000	1.195	0.896	1.195	1.195	1.195	15,065	1.1948	0.00%
2001-06-01	0	0.100	-	0.100	-	-	0	0	-	1.195	-	1.195	-	-	0	-	0.00%
2001-05-31	0	0.100	0.080	0.100	0.100	0.100	600,000	60,000	0.1000	1.195	0.956	1.195	1.195	1.195	50,216	1.1948	0.00%
2001-05-30	0	0.100	0.100	0.103	0.086	0.093	910,000	80,010	0.0879	1.195	1.195	1.231	1.028	1.111	76,162	1.0505	17.65%
2001-05-29	0	0.085	0.085	0.095	0.080	0.095	870,000	70,900	0.0815	1.016	1.016	1.135	0.956	1.135	72,814	0.9737	1.19%
2001-05-28	0	0.084	0.076	0.084	0.065	0.084	450,000	29,820	0.0663	1.004	0.908	1.004	0.777	1.004	37,662	0.7918	27.27%
2001-05-25	0	0.066	0.065	0.070	0.065	0.070	480,000	32,000	0.0667	0.789	0.777	0.836	0.777	0.836	40,173	0.7966	1.54%
2001-05-24	0	0.065	-	0.065	0.065	0.069	300,000	19,900	0.0663	0.777	-	0.777	0.777	0.824	25,108	0.7926	-10.96%
2001-05-23	0	0.073	-	0.073	0.073	0.074	620,000	45,360	0.0732	0.872	-	0.872	0.872	0.884	51,890	0.8742	0.00%
2001-05-22	0	0.073	-	0.074	0.072	0.074	1,020,000	74,440	0.0730	0.872	-	0.884	0.860	0.884	85,368	0.8720	-2.67%
2001-05-21	0	0.075	-	0.075	-	-	0	0	-	0.896	-	0.896	-	-	0	-	-2.60%
2001-05-18	0	0.077	-	0.077	-	-	0	0	-	0.920	-	0.920	-	-	0	-	-2.53%
2001-05-17	0	0.079	-	0.079	-	-	0	0	-	0.944	-	0.944	-	-	0	-	0.00%
2001-05-16	0	0.079	-	0.079	-	-	0	0	-	0.944	-	0.944	-	-	0	-	-1.25%
2001-05-15	0	0.080	-	0.080	-	-	0	0	-	0.956	-	0.956	-	-	0	-	0.00%
2001-05-14	0	0.080	-	0.080	0.080	0.080	300,000	24,000	0.0800	0.956	-	0.956	0.956	0.956	25,108	0.9559	0.00%
2001-05-11	0	0.080	0.080	0.096	0.080	0.080	1,100,000	88,000	0.0800	0.956	0.956	1.147	0.956	0.956	92,063	0.9559	0.00%
2001-05-10	0	0.080	-	0.080	0.080	0.080	40,000	3,200	0.0800	0.956	-	0.956	0.956	0.956	3,348	0.9559	-6.98%
2001-05-09	0	0.086	0.080	0.086	0.070	0.086	400,000	32,080	0.0802	1.028	0.956	1.028	0.836	1.028	33,478	0.9583	30.30%
2001-05-08	0	0.066	0.058	-	0.052	0.066	470,000	28,500	0.0606	0.789	0.693	-	0.621	0.789	39,336	0.7245	46.67%
2001-05-07	0	0.045	0.045	0.056	0.041	0.041	100,000	4,100	0.0410	0.538	0.538	0.669	0.490	0.490	8,369	0.4899	18.42%
2001-05-04	0	0.038	0.038	-	0.038	0.060	210,000	10,130	0.0482	0.454	0.454	-	0.454	0.717	17,576	0.5764	2.70%
2001-05-03	0	0.037	0.037	-	0.037	0.037	100,000	3,700	0.0370	0.442	0.442	-	0.442	0.442	8,369	0.4421	0.00%
2001-05-02	0	0.037	0.037	0.050	0.036	0.036	100,000	3,600	0.0360	0.442	0.442	0.597	0.430	0.430	8,369	0.4301	-7.50%
2001-04-27	0	0.040	0.040	0.055	0.037	0.040	130,000	4,970	0.0382	0.478	0.478	0.657	0.442	0.478	10,880	0.4568	-11.11%
2001-04-26	0	0.045	0.045	0.075	0.038	0.045	580,000	23,740	0.0409	0.538	0.538	0.896	0.454	0.538	48,543	0.4891	-2.17%
2001-04-25	0	0.046	0.042	-	0.046	0.050	290,000	14,420	0.0497	0.550	0.502	-	0.550	0.597	24,271	0.5941	-11.54%
2001-04-24	0	0.052	0.052	0.060	0.052	0.052	180,000	9,360	0.0520	0.621	0.621	0.717	0.621	0.621	15,065	0.6213	-13.33%
2001-04-23	0	0.060	-	0.060	0.061	0.061	100,000	6,100	0.0610	0.717	-	0.717	0.729	0.729	8,369	0.7288	-1.64%
2001-04-20	0	0.061	-	-	0.061	0.061	100,000	6,100	0.0610	0.729	-	-	0.729	0.729	8,369	0.7288	0.00%
2001-04-19	0	0.061	0.045	-	0.061	0.061	200,000	12,200	0.0610	0.729	0.538	-	0.729	0.729	16,739	0.7288	-11.59%
2001-04-18	0	0.069	0.050	0.070	-	-	0	0	-	0.824	0.597	0.836	-	-	0	-	0.00%
2001-04-17	0	0.069	-	0.060	0.070	0.070	50,000	3,500	0.0700	0.824	-	0.717	0.836	0.836	4,185	0.8364	-8.00%
2001-04-12	0	0.075	-	-	-	-	0	0	-	0.896	-	-	-	-	0	-	0.00%
2001-04-11	0	0.075	-	0.080	-	-	0	0	-	0.896	-	0.956	-	-	0	-	0.00%
2001-04-10	0	0.075	-	0.075	0.075	0.075	90,000	6,750	0.0750	0.896	-	0.896	0.896	0.896	7,532	0.8961	7.14%
2001-04-09	0	0.070	-	0.060	-	-	0	0	-	0.836	-	0.717	-	-	0	-	0.00%
2001-04-06	0	0.070	-	0.080	0.070	0.075	270,000	19,700	0.0730	0.836	-	0.956	0.836	0.896	22,597	0.8718	7.69%
2001-04-04	0	0.065	-	0.073	-	-	0	0	-	0.777	-	0.872	-	-	0	-	0.00%
2001-04-03	0	0.065	0.050	0.085	0.065	0.069	310,000	20,350	0.0656	0.777	0.597	1.016	0.777	0.824	25,945	0.7843	-8.45%
2001-04-02	0	0.071	0.071	0.100	0.071	0.078	100,000	7,450	0.0745	0.848	0.848	1.195	0.848	0.932	8,369	0.8901	-17.44%
2001-03-30	0	0.086	0.086	0.113	0.082	0.095	340,000	29,320	0.0862	1.028	1.028	1.350	0.980	1.135	28,456	1.0304	-4.44%
2001-03-29	0	0.090	-	0.098	-	-	0	0	-	1.075	-	1.171	-	-	0	-	0.00%
2001-03-28	0	0.090	0.083	0.105	0.090	0.100	310,000	28,550	0.0921	1.075	0.992	1.255	1.075	1.195	25,945	1.1004	-18.18%
2001-03-27	0	0.110	-	0.115	-	-	0	0	-	1.314	-	1.374	-	-	0	-	0.00%
2001-03-26	0	0.110	0.110	0.115	0.097	0.100	820,000	81,410	0.0993	1.314	1.314	1.374	1.159	1.195	68,629	1.1862	4.76%
2001-03-23	0	0.105	0.090	0.105	0.057	0.112	2,510,000	167,620	0.0668	1.255	1.075	1.255	0.681	1.338	210,072	0.7979	66.67%
2001-03-22	0	0.063	0.063	0.100	0.052	0.110	890,000	88,420	0.0993	0.753	0.753	1.195	0.621	1.314	74,488	1.1870	-42.20%
2001-03-21	0	0.109	0.104	0.109	0.100	0.140	2,130,000	234,880	0.1103	1.302	1.243	1.302	1.195	1.673	178,268	1.3176	-19.26%
2001-03-20	0	0.135	0.129	0.135	0.080	0.445	7,990,000	1,188,690	0.1488	1.613	1.541	1.613	0.956	5.317	668,716	1.7776	-67.07%
2001-03-19	0	0.410	-	0.410	0.410	0.500	120,000	52,550	0.4379	4.899	-	4.899	4.899	5.974	10,043	5.2323	-25.45%
2001-03-16	0	0.550	0.530	0.550	0.530	0.580	1,740,000	957,000	0.5500	6.572	6.333	6.572	6.333	6.930	145,628	6.5716	-1.79%
2001-03-15	0	0.560	0.520	0.560	0.530	0.580	3,150,000	1,777,200	0.5642	6.691	6.213	6.691	6.333	6.930	263,636	6.7411	-1.75%
2001-03-14	0	0.570	0.540	0.570	0.550	0.630	7,710,000	4,582,800	0.5944	6.811	6.452	6.811	6.572	7.527	645,281	7.1020	-1.72%
2001-03-13	0	0.580	0.530	0.580	0.580	0.610	1,950,000	1,160,700	0.5952	6.930	6.333	6.930	6.930	7.288	163,203	7.1120	-3.33%
2001-03-12	0	0.600	0.530	0.600	0.590	0.620	2,750,000	1,660,200	0.6037	7.169	6.333	7.169	7.049	7.408	230,159	7.2133	-3.23%
2001-03-09	0	0.620	0.600	0.620	0.600	0.630	13,990,000	8,552,800	0.6114	7.408	7.169	7.408	7.169	7.527	1,170,880	7.3046	1.64%
2001-03-08	0	0.610	0.600	0.620	0.600	0.620	5,050,000	3,069,600	0.6078	7.288	7.169	7.408	7.169	7.408	422,655	7.2627	1.67%
2001-03-07	0	0.600	0.600	0.610	0.590	0.620	4,000,000	2,430,000	0.6075	7.169	7.169	7.288	7.049	7.408	334,776	7.2586	-3.23%
2001-03-06	0	0.620	0.610	0.620	0.610	0.630	8,080,000	4,987,500	0.6173	7.408	7.288	7.408	7.288	7.527	676,248	7.3753	0.00%
2001-03-05	0	0.620	0.610	0.630	0.620	0.630	6,930,000	4,309,000	0.6218	7.408	7.288	7.527	7.408	7.527	580,000	7.4293	0.00%
2001-03-02	0	0.620	0.610	0.620	0.600	0.620	4,030,000	2,466,600	0.6121	7.408	7.288	7.408	7.169	7.408	337,287	7.3131	1.64%
2001-03-01	0	0.610	0.600	0.620	0.600	0.610	9,890,000	5,970,400	0.6037	7.288	7.169	7.408	7.169	7.288	827,734	7.2129	1.67%
2001-02-28	0	0.600	0.580	0.610	0.590	0.620	8,010,000	4,910,200	0.6130	7.169	6.930	7.288	7.049	7.408	670,390	7.3244	-4.76%
2001-02-27	0	0.630	0.620	0.630	0.610	0.640	9,460,000	5,871,400	0.6207	7.527	7.408	7.527	7.288	7.647	791,746	7.4158	0.00%
2001-02-26	0	0.630	0.630	0.640	0.620	0.640	9,660,000	6,067,800	0.6281	7.527	7.527	7.647	7.408	7.647	808,485	7.5051	0.00%
2001-02-23	0	0.630	0.620	0.650	0.630	0.660	9,550,000	6,100,200	0.6388	7.527	7.408	7.766	7.527	7.886	799,278	7.6321	-3.08%
2001-02-22	0	0.650	0.640	0.650	0.630	0.650	8,740,000	5,628,700	0.6440	7.766	7.647	7.766	7.527	7.766	731,486	7.6949	1.56%
2001-02-21	0	0.640	0.630	0.640	0.520	0.650	18,200,000	11,090,300	0.6094	7.647	7.527	7.647	6.213	7.766	1,523,232	7.2808	8.47%
2001-02-20	0	0.590	0.580	0.590	0.570	0.600	7,900,000	4,607,200	0.5832	7.049	6.930	7.049	6.811	7.169	661,183	6.9681	1.72%
2001-02-19	0	0.580	0.580	0.590	0.580	0.590	4,820,000	2,806,000	0.5822	6.930	6.930	7.049	6.930	7.049	403,405	6.9558	0.00%
2001-02-16	0	0.580	0.570	0.580	0.550	0.580	16,980,000	9,689,800	0.5707	6.930	6.811	6.930	6.572	6.930	1,421,126	6.8184	0.00%
2001-02-15	0	0.580	0.570	0.580	0.580	0.620	7,140,000	4,242,800	0.5942	6.930	6.811	6.930	6.930	7.408	597,576	7.1000	-4.92%
2001-02-14	0	0.610	0.610	0.620	0.550	0.630	23,730,000	13,980,100	0.5891	7.288	7.288	7.408	6.572	7.527	1,986,061	7.0391	1.67%
2001-02-13	0	0.600	0.600	0.610	0.600	0.620	9,290,000	5,611,900	0.6041	7.169	7.169	7.288	7.169	7.408	777,518	7.2177	-1.64%
2001-02-12	0	0.610	0.600	0.610	0.590	0.620	16,310,000	9,841,900	0.6034	7.288	7.169	7.288	7.049	7.408	1,365,051	7.2099	3.39%
2001-02-09	0	0.590	0.580	0.590	0.560	0.590	19,810,000	11,431,200	0.5770	7.049	6.930	7.049	6.691	7.049	1,657,980	6.8947	1.72%
2001-02-08	0	0.580	0.570	0.580	0.520	0.580	24,890,000	13,459,200	0.5407	6.930	6.811	6.930	6.213	6.930	2,083,146	6.4610	5.45%
2001-02-07	0	0.550	0.540	0.550	0.520	0.560	18,610,000	10,059,800	0.5406	6.572	6.452	6.572	6.213	6.691	1,557,547	6.4587	1.85%
2001-02-06	0	0.540	0.540	0.550	0.485	0.550	25,510,000	12,957,700	0.5079	6.452	6.452	6.572	5.795	6.572	2,135,036	6.0691	10.20%
2001-02-05	0	0.490	0.485	0.490	0.465	0.490	10,970,000	5,217,500	0.4756	5.855	5.795	5.855	5.556	5.855	918,124	5.6828	5.38%
2001-02-02	0	0.465	0.460	0.470	0.415	0.470	17,790,000	7,827,650	0.4400	5.556	5.496	5.616	4.959	5.616	1,488,918	5.2573	6.90%
2001-02-01	0	0.435	0.435	0.445	0.435	0.445	4,620,000	2,033,250	0.4401	5.198	5.198	5.317	5.198	5.317	386,667	5.2584	-1.14%
2001-01-31	0	0.440	0.435	0.445	0.425	0.445	5,880,000	2,572,150	0.4374	5.257	5.198	5.317	5.078	5.317	492,121	5.2267	6.02%
2001-01-30	0	0.415	0.410	0.415	0.410	0.415	3,550,000	1,472,200	0.4147	4.959	4.899	4.959	4.899	4.959	297,114	4.9550	0.00%
2001-01-29	0	0.415	0.415	0.420	0.400	0.420	4,960,000	2,054,750	0.4143	4.959	4.959	5.018	4.779	5.018	415,123	4.9497	5.06%
2001-01-23	0	0.395	0.395	0.400	0.385	0.395	5,920,000	2,312,800	0.3907	4.720	4.720	4.779	4.600	4.720	495,469	4.6679	1.28%
2001-01-22	0	0.390	0.390	0.395	0.390	0.395	3,580,000	1,397,650	0.3904	4.660	4.660	4.720	4.660	4.720	299,625	4.6647	0.00%
2001-01-19	0	0.390	0.385	0.390	0.340	0.390	12,460,000	4,338,250	0.3482	4.660	4.600	4.660	4.062	4.660	1,042,828	4.1601	14.71%
2001-01-18	0	0.340	0.340	0.345	0.325	0.340	4,740,000	1,559,800	0.3291	4.062	4.062	4.122	3.883	4.062	396,710	3.9318	4.62%
2001-01-17	0	0.325	0.320	0.325	0.315	0.325	6,380,000	2,026,800	0.3177	3.883	3.823	3.883	3.764	3.883	533,968	3.7957	1.56%
2001-01-16	0	0.320	0.315	0.320	0.310	0.320	6,320,000	1,993,200	0.3154	3.823	3.764	3.823	3.704	3.823	528,947	3.7682	1.59%
2001-01-15	0	0.315	0.305	0.315	0.310	0.325	6,740,000	2,146,200	0.3184	3.764	3.644	3.764	3.704	3.883	564,098	3.8047	3.28%
2001-01-12	0	0.305	0.300	0.310	0.300	0.315	14,970,000	4,637,200	0.3098	3.644	3.584	3.704	3.584	3.764	1,252,900	3.7012	-3.17%
2001-01-11	0	0.315	0.310	0.315	0.310	0.340	5,760,000	1,826,700	0.3171	3.764	3.704	3.764	3.704	4.062	482,078	3.7892	6.78%
2001-01-10	0	0.295	0.300	0.305	0.250	0.300	8,850,000	2,546,700	0.2878	3.525	3.584	3.644	2.987	3.584	740,693	3.4383	13.46%
2001-01-09	0	0.260	0.260	0.265	0.255	0.260	1,840,000	477,550	0.2595	3.107	3.107	3.166	3.047	3.107	153,997	3.1010	1.96%
2001-01-08	0	0.255	0.250	0.260	0.248	0.265	2,900,000	740,100	0.2552	3.047	2.987	3.107	2.963	3.166	242,713	3.0493	-8.93%
2001-01-05	0	0.280	0.275	0.280	0.242	0.280	5,880,000	1,540,790	0.2620	3.346	3.286	3.346	2.891	3.346	492,121	3.1309	17.15%
2001-01-04	0	0.239	0.236	0.242	0.233	0.249	6,760,000	1,635,420	0.2419	2.856	2.820	2.891	2.784	2.975	565,772	2.8906	3.02%
2001-01-03	0	0.232	0.227	0.236	0.205	0.232	11,560,000	2,423,740	0.2097	2.772	2.712	2.820	2.449	2.772	967,504	2.5051	2.65%
2001-01-02	0	0.226	-	0.226	0.230	0.247	2,920,000	714,240	0.2446	2.700	-	2.700	2.748	2.951	244,387	2.9226	-7.76%
2000-12-29	0	0.245	-	0.247	-	-	0	0	-	2.927	-	2.951	-	-	0	-	0.00%
2000-12-28	0	0.245	0.242	0.245	0.220	0.255	1,590,000	393,760	0.2476	2.927	2.891	2.927	2.629	3.047	133,074	2.9590	11.36%
2000-12-27	0	0.220	0.211	0.240	0.200	0.249	1,380,000	325,310	0.2357	2.629	2.521	2.868	2.390	2.975	115,498	2.8166	-10.20%
2000-12-22	0	0.245	0.245	0.250	0.220	0.249	880,000	203,270	0.2310	2.927	2.927	2.987	2.629	2.975	73,651	2.7599	0.00%
2000-12-21	0	0.245	0.240	0.245	0.204	0.255	5,360,000	1,266,610	0.2363	2.927	2.868	2.927	2.437	3.047	448,600	2.8235	0.00%
2000-12-20	0	0.245	0.243	0.248	0.197	0.249	2,700,000	601,080	0.2226	2.927	2.903	2.963	2.354	2.975	225,974	2.6600	-5.77%
2000-12-19	0	0.260	0.250	0.260	0.250	0.280	10,740,000	2,743,050	0.2554	3.107	2.987	3.107	2.987	3.346	898,874	3.0516	0.00%
2000-12-18	0	0.260	0.250	0.260	0.255	0.300	13,510,000	3,622,100	0.2681	3.107	2.987	3.107	3.047	3.584	1,130,707	3.2034	-1.89%
2000-12-15	0	0.265	0.260	0.275	0.247	0.320	17,720,000	4,883,800	0.2756	3.166	3.107	3.286	2.951	3.823	1,483,059	3.2931	-13.11%
2000-12-14	0	0.305	0.305	0.310	0.200	0.580	169,320,000	73,030,450	0.4313	3.644	3.644	3.704	2.390	6.930	14,171,082	5.1535

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---