China Uptown Group Company Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08098	2001-02-08	2003-01-28	2003-01-29	Docs
HK Main	02330	2003-01-29			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
2026-02-10	0	0.285	0.285	0.290	0.270	0.285	608,000	169,000	0.2780	0.285	0.285	0.290	0.270	0.285	608,000	0.2780	5.56%
2026-02-09	0	0.270	0.270	0.295	-	-	0	0	-	0.270	0.270	0.295	-	-	0	-	1.89%
2026-02-06	0	0.265	0.260	0.270	0.255	0.265	408,000	107,080	0.2625	0.265	0.260	0.270	0.255	0.265	408,000	0.2625	3.92%
2026-02-05	0	0.255	0.255	0.270	0.235	0.255	1,088,000	272,280	0.2503	0.255	0.255	0.270	0.235	0.255	1,088,000	0.2503	-5.56%
2026-02-04	0	0.270	0.270	0.290	0.260	0.270	1,216,000	322,080	0.2649	0.270	0.270	0.290	0.260	0.270	1,216,000	0.2649	0.00%
2026-02-03	0	0.270	0.270	0.280	0.270	0.295	472,000	133,200	0.2822	0.270	0.270	0.280	0.270	0.295	472,000	0.2822	-8.47%
2026-02-02	0	0.295	0.285	0.295	0.280	0.295	432,000	123,400	0.2856	0.295	0.285	0.295	0.280	0.295	432,000	0.2856	9.26%
2026-01-30	0	0.270	0.260	0.270	0.238	0.280	2,144,000	538,968	0.2514	0.270	0.260	0.270	0.238	0.280	2,144,000	0.2514	8.00%
2026-01-29	0	0.250	0.250	0.265	0.240	0.315	4,080,000	1,154,720	0.2830	0.250	0.250	0.265	0.240	0.315	4,080,000	0.2830	-18.03%
2026-01-28	0	0.305	0.305	0.310	0.275	0.325	4,016,000	1,228,040	0.3058	0.305	0.305	0.310	0.275	0.325	4,016,000	0.3058	12.96%
2026-01-27	0	0.270	0.270	0.275	0.250	0.280	9,344,000	2,455,960	0.2628	0.270	0.270	0.275	0.250	0.280	9,344,000	0.2628	8.87%
2026-01-26	0	0.248	0.239	0.248	0.238	0.250	2,032,000	498,192	0.2452	0.248	0.239	0.248	0.238	0.250	2,032,000	0.2452	4.20%
2026-01-23	0	0.238	0.229	0.238	0.220	0.238	976,000	225,336	0.2309	0.238	0.229	0.238	0.220	0.238	976,000	0.2309	6.25%
2026-01-22	0	0.224	0.215	0.224	-	-	0	0	-	0.224	0.215	0.224	-	-	0	-	0.00%
2026-01-21	0	0.224	0.224	0.230	0.211	0.230	6,416,000	1,444,336	0.2251	0.224	0.224	0.230	0.211	0.230	6,416,000	0.2251	6.67%
2026-01-20	0	0.210	0.210	0.218	0.209	0.221	760,000	165,128	0.2173	0.210	0.210	0.218	0.209	0.221	760,000	0.2173	0.48%
2026-01-19	0	0.209	0.208	0.213	0.207	0.209	496,000	103,640	0.2090	0.209	0.208	0.213	0.207	0.209	496,000	0.2090	0.97%
2026-01-16	0	0.207	0.202	0.209	0.197	0.219	1,864,000	380,520	0.2041	0.207	0.202	0.209	0.197	0.219	1,864,000	0.2041	0.49%
2026-01-15	0	0.206	0.201	0.213	0.196	0.230	5,360,000	1,158,800	0.2162	0.206	0.201	0.213	0.196	0.230	5,360,000	0.2162	3.52%
2026-01-14	0	0.199	0.193	0.202	0.190	0.202	3,000,000	584,576	0.1949	0.199	0.193	0.202	0.190	0.202	3,000,000	0.1949	3.11%
2026-01-13	0	0.193	0.192	0.198	0.193	0.204	2,640,000	521,568	0.1976	0.193	0.192	0.198	0.193	0.204	2,640,000	0.1976	-3.02%
2026-01-12	0	0.199	0.197	0.202	0.195	0.200	680,000	134,608	0.1980	0.199	0.197	0.202	0.195	0.200	680,000	0.1980	0.51%
2026-01-09	0	0.198	0.197	0.205	0.197	0.206	1,248,000	249,584	0.2000	0.198	0.197	0.205	0.197	0.206	1,248,000	0.2000	0.00%
2026-01-08	0	0.198	0.198	0.205	0.196	0.205	912,000	183,808	0.2015	0.198	0.198	0.205	0.196	0.205	912,000	0.2015	0.00%
2026-01-07	0	0.198	0.197	0.201	0.196	0.204	1,720,000	342,272	0.1990	0.198	0.197	0.201	0.196	0.204	1,720,000	0.1990	-2.94%
2026-01-06	0	0.204	0.197	0.204	0.193	0.208	1,200,000	240,176	0.2001	0.204	0.197	0.204	0.193	0.208	1,200,000	0.2001	-2.86%
2026-01-05	0	0.210	0.206	0.212	0.196	0.213	5,448,000	1,098,352	0.2016	0.210	0.206	0.212	0.196	0.213	5,448,000	0.2016	0.00%
2026-01-02	0	0.210	0.210	0.214	0.184	0.222	6,912,000	1,361,096	0.1969	0.210	0.210	0.214	0.184	0.222	6,912,000	0.1969	-2.78%
2025-12-31	0	0.216	0.216	0.219	0.208	0.216	320,000	68,776	0.2149	0.216	0.216	0.219	0.208	0.216	320,000	0.2149	3.85%
2025-12-30	0	0.208	0.208	0.213	0.204	0.216	1,336,000	274,720	0.2056	0.208	0.208	0.213	0.204	0.216	1,336,000	0.2056	0.97%
2025-12-29	0	0.206	0.205	0.210	0.200	0.244	8,192,000	1,831,984	0.2236	0.206	0.205	0.210	0.200	0.244	8,192,000	0.2236	-8.85%
2025-12-24	0	0.226	0.221	0.231	0.190	0.248	6,120,000	1,401,456	0.2290	0.226	0.221	0.231	0.190	0.248	6,120,000	0.2290	17.71%
2025-12-23	0	0.192	0.192	0.194	0.178	0.197	5,202,400	982,443	0.1888	0.192	0.192	0.194	0.178	0.197	5,202,400	0.1888	9.09%
2025-12-22	0	0.176	0.172	0.176	0.166	0.176	2,624,000	452,272	0.1724	0.176	0.172	0.176	0.166	0.176	2,624,000	0.1724	5.39%
2025-12-19	0	0.167	0.166	0.170	0.166	0.171	1,872,000	314,120	0.1678	0.167	0.166	0.170	0.166	0.171	1,872,000	0.1678	0.60%
2025-12-18	0	0.166	0.166	0.168	0.155	0.169	3,096,000	499,960	0.1615	0.166	0.166	0.168	0.155	0.169	3,096,000	0.1615	3.75%
2025-12-17	0	0.160	0.156	0.158	0.160	0.162	2,512,000	403,656	0.1607	0.160	0.156	0.158	0.160	0.162	2,512,000	0.1607	-0.62%
2025-12-16	0	0.161	0.161	0.162	0.161	0.174	7,408,400	1,227,672	0.1657	0.161	0.161	0.162	0.161	0.174	7,408,400	0.1657	-1.83%
2025-12-15	0	0.164	0.160	0.165	0.151	0.164	3,160,400	494,859	0.1566	0.164	0.160	0.165	0.151	0.164	3,160,400	0.1566	0.00%
2025-12-12	0	0.164	0.162	0.164	0.162	0.169	1,440,000	236,336	0.1641	0.164	0.162	0.164	0.162	0.169	1,440,000	0.1641	0.00%
2025-12-11	0	0.164	0.161	0.164	0.160	0.171	5,376,000	885,416	0.1647	0.164	0.161	0.164	0.160	0.171	5,376,000	0.1647	2.50%
2025-12-10	0	0.160	0.158	0.160	0.145	0.170	5,816,000	933,912	0.1606	0.160	0.158	0.160	0.145	0.170	5,816,000	0.1606	10.34%
2025-12-09	0	0.145	0.141	0.145	0.140	0.146	2,792,000	401,088	0.1437	0.145	0.141	0.145	0.140	0.146	2,792,000	0.1437	0.69%
2025-12-08	0	0.144	0.140	0.144	0.138	0.145	2,336,000	328,352	0.1406	0.144	0.140	0.144	0.138	0.145	2,336,000	0.1406	-0.69%
2025-12-05	0	0.145	0.141	0.146	0.131	0.148	4,105,600	580,295	0.1413	0.145	0.141	0.146	0.131	0.148	4,105,600	0.1413	3.57%
2025-12-04	0	0.140	0.139	0.140	0.135	0.150	7,896,000	1,093,712	0.1385	0.140	0.139	0.140	0.135	0.150	7,896,000	0.1385	-7.28%
2025-12-03	0	0.151	0.145	0.151	0.148	0.167	5,568,000	862,664	0.1549	0.151	0.145	0.151	0.148	0.167	5,568,000	0.1549	-1.31%
2025-12-02	0	0.153	0.153	0.154	0.132	0.179	36,936,000	6,128,632	0.1659	0.153	0.153	0.154	0.132	0.179	36,936,000	0.1659	6.99%
2025-12-01	0	0.143	0.142	0.143	0.135	0.154	12,968,000	1,870,568	0.1442	0.143	0.142	0.143	0.135	0.154	12,968,000	0.1442	-10.06%
2025-11-28	0	0.159	0.158	0.159	0.157	0.238	49,808,000	8,533,520	0.1713	0.159	0.158	0.159	0.157	0.238	49,808,000	0.1713	-35.63%
2025-11-27	0	0.247	0.237	0.247	0.125	0.495	107,032,490	33,544,024	0.3134	0.247	0.237	0.247	0.125	0.495	107,032,490	0.3134	-50.60%
2025-11-26	0	0.500	0.490	0.500	0.470	0.520	28,208,000	14,468,000	0.5129	0.500	0.490	0.500	0.470	0.520	28,208,000	0.5129	-9.09%
2025-11-25	0	0.550	0.510	0.550	0.410	0.570	50,296,800	26,693,968	0.5307	0.550	0.510	0.550	0.410	0.570	50,296,800	0.5307	0.00%
2025-11-24	0	0.550	0.550	0.570	0.520	0.590	41,268,000	21,949,840	0.5319	0.550	0.550	0.570	0.520	0.590	41,268,000	0.5319	1.85%
2025-11-21	0	0.540	0.530	0.540	0.510	0.540	800,000	422,480	0.5281	0.540	0.530	0.540	0.510	0.540	800,000	0.5281	1.89%
2025-11-20	0	0.530	0.520	0.530	0.520	0.540	1,842,800	968,196	0.5254	0.530	0.520	0.530	0.520	0.540	1,842,800	0.5254	-1.85%
2025-11-19	0	0.540	0.530	0.540	0.500	0.540	38,176,000	19,834,960	0.5196	0.540	0.530	0.540	0.500	0.540	38,176,000	0.5196	9.09%
2025-11-18	0	0.495	0.495	0.500	0.495	0.510	3,984,000	1,997,360	0.5013	0.495	0.495	0.500	0.495	0.510	3,984,000	0.5013	-1.00%
2025-11-17	0	0.500	0.495	0.500	0.470	0.500	43,200,000	20,422,840	0.4728	0.500	0.495	0.500	0.470	0.500	43,200,000	0.4728	-3.85%
2025-11-14	0	0.520	0.520	0.530	0.500	0.540	1,744,000	894,160	0.5127	0.520	0.520	0.530	0.500	0.540	1,744,000	0.5127	1.96%
2025-11-13	0	0.510	0.495	0.510	0.500	0.540	20,756,000	11,073,600	0.5335	0.510	0.495	0.510	0.500	0.540	20,756,000	0.5335	3.03%
2025-11-12	0	0.495	0.495	0.510	0.495	0.550	17,832,000	8,896,120	0.4989	0.495	0.495	0.510	0.495	0.550	17,832,000	0.4989	-1.00%
2025-11-11	0	0.500	0.475	0.500	0.450	0.510	28,952,800	13,477,816	0.4655	0.500	0.475	0.500	0.450	0.510	28,952,800	0.4655	8.70%
2025-11-10	0	0.460	0.425	0.455	0.380	0.460	20,352,000	8,158,160	0.4009	0.460	0.425	0.455	0.380	0.460	20,352,000	0.4009	10.84%
2025-11-07	0	0.415	0.410	0.415	0.365	0.465	5,250,000	2,140,850	0.4078	0.415	0.410	0.415	0.365	0.465	5,250,000	0.4078	15.28%
2025-11-06	0	0.360	0.360	0.365	0.340	0.370	864,000	309,120	0.3578	0.360	0.360	0.365	0.340	0.370	864,000	0.3578	4.35%
2025-11-05	0	0.345	0.340	0.365	0.340	0.370	1,688,000	587,600	0.3481	0.345	0.340	0.365	0.340	0.370	1,688,000	0.3481	-4.17%
2025-11-04	0	0.360	0.355	0.360	0.270	0.375	5,356,779	1,679,813	0.3136	0.360	0.355	0.360	0.270	0.375	5,356,779	0.3136	14.29%
2025-11-03	0	0.315	0.315	0.330	0.209	0.420	13,500,800	3,758,536	0.2784	0.315	0.315	0.330	0.209	0.420	13,500,800	0.2784	8.62%
2025-10-31	0	0.290	0.265	0.290	0.250	0.295	3,952,000	1,027,200	0.2599	0.290	0.265	0.290	0.250	0.295	3,952,000	0.2599	16.00%
2025-10-30	0	0.250	0.250	0.255	0.250	0.310	6,208,000	1,716,920	0.2766	0.250	0.250	0.255	0.250	0.310	6,208,000	0.2766	-5.66%
2025-10-28	0	0.265	0.260	0.265	0.247	0.280	4,896,000	1,271,488	0.2597	0.265	0.260	0.265	0.247	0.280	4,896,000	0.2597	8.16%
2025-10-27	0	0.245	0.245	0.265	0.239	0.265	3,464,015	853,779	0.2465	0.245	0.245	0.265	0.239	0.265	3,464,015	0.2465	1.66%
2025-10-24	0	0.241	0.239	0.242	0.234	0.242	1,480,000	354,384	0.2394	0.241	0.239	0.242	0.234	0.242	1,480,000	0.2394	2.55%
2025-10-23	0	0.235	0.226	0.235	0.218	0.240	624,060	145,099	0.2325	0.235	0.226	0.235	0.218	0.240	624,060	0.2325	-1.26%
2025-10-22	0	0.238	0.238	0.260	0.229	0.300	3,260,000	808,324	0.2480	0.238	0.238	0.260	0.229	0.300	3,260,000	0.2480	-0.83%
2025-10-21	0	0.240	0.240	0.241	0.196	0.240	3,200,000	693,744	0.2168	0.240	0.240	0.241	0.196	0.240	3,200,000	0.2168	3.00%
2025-10-20	0	0.233	0.213	0.233	0.211	0.300	3,408,000	813,168	0.2386	0.233	0.213	0.233	0.211	0.300	3,408,000	0.2386	-13.70%
2025-10-17	0	0.270	0.265	0.270	0.224	0.320	12,269,680	3,411,790	0.2781	0.270	0.265	0.270	0.224	0.320	12,269,680	0.2781	38.46%
2025-10-16	0	0.195	0.190	0.195	0.160	0.255	15,068,400	3,027,009	0.2009	0.195	0.190	0.195	0.160	0.255	15,068,400	0.2009	18.90%
2025-10-15	0	0.164	0.154	0.168	0.144	0.166	2,842,400	444,639	0.1564	0.164	0.154	0.168	0.144	0.166	2,842,400	0.1564	21.48%
2025-10-14	0	0.135	0.135	0.142	0.129	0.142	312,000	42,344	0.1357	0.135	0.135	0.142	0.129	0.142	312,000	0.1357	3.05%
2025-10-13	0	0.131	0.128	0.131	0.131	0.133	48,000	6,312	0.1315	0.131	0.128	0.131	0.131	0.133	48,000	0.1315	4.80%
2025-10-10	0	0.125	0.114	0.142	0.125	0.125	40,800	5,096	0.1249	0.125	0.114	0.142	0.125	0.125	40,800	0.1249	-2.34%
2025-10-09	0	0.128	0.126	0.138	0.124	0.133	560,000	72,688	0.1298	0.128	0.126	0.138	0.124	0.133	560,000	0.1298	-5.19%
2025-10-08	0	0.135	0.131	0.135	0.131	0.140	9,744,000	1,287,984	0.1322	0.135	0.131	0.135	0.131	0.140	9,744,000	0.1322	-6.90%
2025-10-06	0	0.145	0.133	0.145	0.145	0.148	48,000	6,984	0.1455	0.145	0.133	0.145	0.145	0.148	48,000	0.1455	-2.03%
2025-10-03	0	0.148	0.125	0.148	0.148	0.148	56,000	8,288	0.1480	0.148	0.125	0.148	0.148	0.148	56,000	0.1480	5.71%
2025-10-02	0	0.140	0.125	0.141	-	-	0	0	-	0.140	0.125	0.141	-	-	0	-	0.00%
2025-09-30	0	0.140	0.127	0.145	0.127	0.150	4,632,000	611,200	0.1320	0.140	0.127	0.145	0.127	0.150	4,632,000	0.1320	9.37%
2025-09-29	0	0.128	0.111	0.128	-	-	0	0	-	0.128	0.111	0.128	-	-	0	-	-2.29%
2025-09-26	0	0.131	0.121	0.131	-	-	0	0	-	0.131	0.121	0.131	-	-	0	-	-0.76%
2025-09-25	0	0.132	0.122	0.131	-	-	0	0	-	0.132	0.122	0.131	-	-	0	-	-2.22%
2025-09-24	0	0.135	0.111	0.137	-	-	0	0	-	0.135	0.111	0.137	-	-	0	-	0.00%
2025-09-23	0	0.135	0.135	0.142	0.125	0.129	88,000	11,360	0.1291	0.135	0.135	0.142	0.125	0.129	88,000	0.1291	11.57%
2025-09-22	0	0.121	0.113	0.126	-	-	0	0	-	0.121	0.113	0.126	-	-	0	-	0.00%
2025-09-19	0	0.121	0.121	0.130	0.121	0.121	354,400	42,840	0.1209	0.121	0.121	0.130	0.121	0.121	354,400	0.1209	0.00%
2025-09-18	0	0.121	0.121	0.128	-	-	0	0	-	0.121	0.121	0.128	-	-	0	-	0.00%
2025-09-17	0	0.121	0.121	0.139	0.121	0.124	520,000	63,200	0.1215	0.121	0.121	0.139	0.121	0.124	520,000	0.1215	-6.20%
2025-09-16	0	0.129	0.123	0.129	0.121	0.131	257,600	32,041	0.1244	0.129	0.123	0.129	0.121	0.131	257,600	0.1244	-3.73%
2025-09-15	0	0.134	0.130	0.137	0.134	0.134	176,000	23,584	0.1340	0.134	0.130	0.137	0.134	0.134	176,000	0.1340	0.00%
2025-09-12	0	0.134	0.130	0.144	0.130	0.147	192,000	25,408	0.1323	0.134	0.130	0.144	0.130	0.147	192,000	0.1323	3.08%
2025-09-11	0	0.130	0.130	0.137	0.130	0.139	192,000	25,216	0.1313	0.130	0.130	0.137	0.130	0.139	192,000	0.1313	-0.76%
2025-09-10	0	0.131	0.130	0.142	0.128	0.147	3,376,000	441,368	0.1307	0.131	0.130	0.142	0.128	0.147	3,376,000	0.1307	-3.68%
2025-09-09	0	0.136	0.136	0.146	0.136	0.136	344,000	46,784	0.1360	0.136	0.136	0.146	0.136	0.136	344,000	0.1360	0.00%
2025-09-08	0	0.136	0.136	0.150	0.136	0.172	2,808,000	432,744	0.1541	0.136	0.136	0.150	0.136	0.172	2,808,000	0.1541	-7.48%
2025-09-05	0	0.147	0.146	0.147	0.130	0.149	13,248,000	1,743,176	0.1316	0.147	0.146	0.147	0.130	0.149	13,248,000	0.1316	5.76%
2025-09-04	0	0.139	0.136	0.139	0.130	0.142	2,112,000	282,688	0.1338	0.139	0.136	0.139	0.130	0.142	2,112,000	0.1338	6.92%
2025-09-03	0	0.130	0.128	0.130	0.121	0.130	1,115,200	136,928	0.1228	0.130	0.128	0.130	0.121	0.130	1,115,200	0.1228	12.07%
2025-09-02	0	0.116	0.116	0.121	0.116	0.116	192,000	22,272	0.1160	0.116	0.116	0.121	0.116	0.116	192,000	0.1160	0.00%
2025-09-01	0	0.116	0.110	0.116	0.120	0.120	424,000	50,880	0.1200	0.116	0.110	0.116	0.120	0.120	424,000	0.1200	-3.33%
2025-08-29	0	0.120	0.109	0.120	0.119	0.124	248,000	28,864	0.1164	0.120	0.109	0.120	0.119	0.124	248,000	0.1164	10.09%
2025-08-28	0	0.109	0.101	0.110	0.109	0.111	7,016,000	778,424	0.1109	0.109	0.101	0.110	0.109	0.111	7,016,000	0.1109	0.00%
2025-08-27	0	0.109	0.109	0.110	0.109	0.110	248,000	27,144	0.1095	0.109	0.109	0.110	0.109	0.110	248,000	0.1095	-0.91%
2025-08-26	0	0.110	0.110	0.116	0.109	0.119	432,000	48,320	0.1119	0.110	0.110	0.116	0.109	0.119	432,000	0.1119	8.91%
2025-08-25	0	0.101	0.101	0.114	-	-	0	0	-	0.101	0.101	0.114	-	-	0	-	0.00%
2025-08-22	0	0.101	0.101	0.109	-	-	0	0	-	0.101	0.101	0.109	-	-	0	-	0.00%
2025-08-21	0	0.101	0.100	0.112	0.101	0.101	576,000	58,176	0.1010	0.101	0.100	0.112	0.101	0.101	576,000	0.1010	0.00%
2025-08-20	0	0.101	0.101	0.106	0.101	0.101	58,800	5,908	0.1005	0.101	0.101	0.106	0.101	0.101	58,800	0.1005	1.00%
2025-08-19	0	0.100	0.100	0.108	0.100	0.102	384,000	38,792	0.1010	0.100	0.100	0.108	0.100	0.102	384,000	0.1010	-7.41%
2025-08-18	0	0.108	0.100	0.109	0.100	0.110	320,000	33,000	0.1031	0.108	0.100	0.109	0.100	0.110	320,000	0.1031	2.86%
2025-08-15	0	0.105	0.093	0.105	-	-	0	0	-	0.105	0.093	0.105	-	-	0	-	0.00%
2025-08-14	0	0.105	0.100	0.105	0.105	0.105	32,000	3,360	0.1050	0.105	0.100	0.105	0.105	0.105	32,000	0.1050	1.94%
2025-08-13	0	0.103	0.101	0.103	0.092	0.105	824,000	80,440	0.0976	0.103	0.101	0.103	0.092	0.105	824,000	0.0976	-6.36%
2025-08-12	0	0.110	0.100	0.115	0.091	0.110	216,000	21,632	0.1001	0.110	0.100	0.115	0.091	0.110	216,000	0.1001	4.76%
2025-08-11	0	0.105	0.097	0.115	-	-	0	0	-	0.105	0.097	0.115	-	-	0	-	0.00%
2025-08-08	0	0.105	0.100	0.105	0.106	0.106	264,000	27,984	0.1060	0.105	0.100	0.105	0.106	0.106	264,000	0.1060	-0.94%
2025-08-07	0	0.106	0.103	0.115	-	-	0	0	-	0.106	0.103	0.115	-	-	0	-	0.00%
2025-08-06	0	0.106	0.106	0.110	0.103	0.106	640,000	67,528	0.1055	0.106	0.106	0.110	0.103	0.106	640,000	0.1055	4.95%
2025-08-05	0	0.101	0.101	0.105	0.097	0.128	2,776,000	328,216	0.1182	0.101	0.101	0.105	0.097	0.128	2,776,000	0.1182	-15.83%
2025-08-04	0	0.120	0.097	0.120	0.098	0.125	3,176,000	349,048	0.1099	0.120	0.097	0.120	0.098	0.125	3,176,000	0.1099	22.45%
2025-08-01	0	0.098	0.095	0.106	0.085	0.098	2,400,000	223,448	0.0931	0.098	0.095	0.106	0.085	0.098	2,400,000	0.0931	19.51%
2025-07-31	0	0.082	0.079	0.097	-	-	0	0	-	0.082	0.079	0.097	-	-	0	-	0.00%
2025-07-30	0	0.082	0.082	0.086	0.082	0.085	160,000	13,280	0.0830	0.082	0.082	0.086	0.082	0.085	160,000	0.0830	-8.89%
2025-07-29	0	0.090	0.088	0.090	0.085	0.090	400,000	34,816	0.0870	0.090	0.088	0.090	0.085	0.090	400,000	0.0870	-2.17%
2025-07-28	0	0.092	0.086	0.092	0.092	0.092	82,800	7,603	0.0918	0.092	0.086	0.092	0.092	0.092	82,800	0.0918	0.00%
2025-07-25	0	0.092	0.092	0.110	0.092	0.092	36,000	3,292	0.0914	0.092	0.092	0.110	0.092	0.092	36,000	0.0914	0.00%
2025-07-24	0	0.092	0.090	0.092	0.092	0.092	184,000	16,928	0.0920	0.092	0.090	0.092	0.092	0.092	184,000	0.0920	-1.08%
2025-07-23	0	0.093	0.093	0.110	-	-	0	0	-	0.093	0.093	0.110	-	-	0	-	1.09%
2025-07-22	0	0.092	0.090	0.092	-	-	0	0	-	0.092	0.090	0.092	-	-	0	-	0.00%
2025-07-21	0	0.092	0.088	0.092	0.092	0.092	152,000	13,984	0.0920	0.092	0.088	0.092	0.092	0.092	152,000	0.0920	-1.08%
2025-07-18	0	0.093	0.086	0.110	-	-	0	0	-	0.093	0.086	0.110	-	-	0	-	0.00%
2025-07-17	0	0.093	0.093	0.100	-	-	0	0	-	0.093	0.093	0.100	-	-	0	-	0.00%
2025-07-16	0	0.093	0.093	0.105	0.092	0.093	176,000	16,208	0.0921	0.093	0.093	0.105	0.092	0.093	176,000	0.0921	-6.06%
2025-07-15	0	0.099	0.092	0.100	-	-	0	0	-	0.099	0.092	0.100	-	-	0	-	0.00%
2025-07-14	0	0.099	0.092	0.100	0.099	0.099	8,000	792	0.0990	0.099	0.092	0.100	0.099	0.099	8,000	0.0990	1.02%
2025-07-11	0	0.098	0.092	0.099	0.097	0.101	544,000	54,120	0.0995	0.098	0.092	0.099	0.097	0.101	544,000	0.0995	-2.00%
2025-07-10	0	0.100	0.100	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2025-07-09	0	0.100	0.100	0.110	-	-	0	0	-	0.100	0.100	0.110	-	-	0	-	0.00%
2025-07-08	0	0.100	0.100	0.110	-	-	0	0	-	0.100	0.100	0.110	-	-	0	-	0.00%
2025-07-07	0	0.100	0.100	0.120	-	-	0	0	-	0.100	0.100	0.120	-	-	0	-	0.00%
2025-07-04	0	0.100	0.100	0.120	0.100	0.100	136,000	13,600	0.1000	0.100	0.100	0.120	0.100	0.100	136,000	0.1000	0.00%
2025-07-03	0	0.100	0.100	0.110	0.100	0.100	12,400	1,196	0.0965	0.100	0.100	0.110	0.100	0.100	12,400	0.0965	0.00%
2025-07-02	0	0.100	0.100	0.120	-	-	0	0	-	0.100	0.100	0.120	-	-	0	-	0.00%
2025-06-30	0	0.100	0.100	0.121	0.100	0.101	936,000	93,608	0.1000	0.100	0.100	0.121	0.100	0.101	936,000	0.1000	-2.91%
2025-06-27	0	0.103	0.101	0.125	0.103	0.103	32,000	3,296	0.1030	0.103	0.101	0.125	0.103	0.103	32,000	0.1030	0.00%
2025-06-26	0	0.103	0.101	0.103	0.103	0.103	136,000	14,008	0.1030	0.103	0.101	0.103	0.103	0.103	136,000	0.1030	0.00%
2025-06-25	0	0.103	0.103	0.119	0.103	0.103	8,000	824	0.1030	0.103	0.103	0.119	0.103	0.103	8,000	0.1030	-5.50%
2025-06-24	0	0.109	0.108	0.120	0.109	0.109	128,000	13,952	0.1090	0.109	0.108	0.120	0.109	0.109	128,000	0.1090	0.93%
2025-06-23	0	0.108	0.100	0.125	-	-	0	0	-	0.108	0.100	0.125	-	-	0	-	0.00%
2025-06-20	0	0.108	0.101	0.125	-	-	0	0	-	0.108	0.101	0.125	-	-	0	-	0.00%
2025-06-19	0	0.108	0.107	0.108	0.107	0.110	680,000	73,024	0.1074	0.108	0.107	0.108	0.107	0.110	680,000	0.1074	-1.82%
2025-06-18	0	0.110	0.110	0.125	-	-	0	0	-	0.110	0.110	0.125	-	-	0	-	0.00%
2025-06-17	0	0.110	0.110	0.125	0.107	0.107	8,800	932	0.1059	0.110	0.110	0.125	0.107	0.107	8,800	0.1059	0.00%
2025-06-16	0	0.110	0.107	0.125	-	-	0	0	-	0.110	0.107	0.125	-	-	0	-	0.00%
2025-06-13	0	0.110	0.109	0.125	0.110	0.110	32,000	3,520	0.1100	0.110	0.109	0.125	0.110	0.110	32,000	0.1100	-8.33%
2025-06-12	0	0.120	0.120	0.130	0.120	0.120	168,000	20,160	0.1200	0.120	0.120	0.130	0.120	0.120	168,000	0.1200	0.00%
2025-06-11	0	0.120	0.120	0.128	0.107	0.132	825,200	98,960	0.1199	0.120	0.120	0.128	0.107	0.132	825,200	0.1199	15.38%
2025-06-10	0	0.104	0.104	0.119	0.100	0.110	352,000	35,960	0.1022	0.104	0.104	0.119	0.100	0.110	352,000	0.1022	-11.86%
2025-06-09	0	0.118	0.110	0.134	0.118	0.119	656,000	77,584	0.1183	0.118	0.110	0.134	0.118	0.119	656,000	0.1183	-5.60%
2025-06-06	0	0.125	0.118	0.136	0.125	0.125	16,000	2,000	0.1250	0.125	0.118	0.136	0.125	0.125	16,000	0.1250	-0.79%
2025-06-05	0	0.126	0.125	0.136	-	-	0	0	-	0.126	0.125	0.136	-	-	0	-	0.00%
2025-06-04	0	0.126	0.125	0.126	0.120	0.126	136,000	17,464	0.1284	0.126	0.125	0.126	0.120	0.126	136,000	0.1284	5.88%
2025-06-03	0	0.119	0.118	0.119	0.119	0.119	96,000	11,424	0.1190	0.119	0.118	0.119	0.119	0.119	96,000	0.1190	-4.80%
2025-06-02	0	0.125	0.118	0.135	-	-	0	0	-	0.125	0.118	0.135	-	-	0	-	0.00%
2025-05-30	0	0.125	0.119	0.135	-	-	0	0	-	0.125	0.119	0.135	-	-	0	-	0.00%
2025-05-29	0	0.125	0.118	0.125	-	-	0	0	-	0.125	0.118	0.125	-	-	0	-	0.00%
2025-05-28	0	0.125	0.118	0.135	0.125	0.125	16,000	2,000	0.1250	0.125	0.118	0.135	0.125	0.125	16,000	0.1250	-0.79%
2025-05-27	0	0.126	0.126	0.138	-	-	0	0	-	0.126	0.126	0.138	-	-	0	-	0.00%
2025-05-26	0	0.126	0.126	0.138	0.126	0.126	8,000	1,008	0.1260	0.126	0.126	0.138	0.126	0.126	8,000	0.1260	-9.35%
2025-05-23	0	0.139	0.125	0.139	-	-	0	0	-	0.139	0.125	0.139	-	-	0	-	-0.71%
2025-05-22	0	0.140	0.125	0.140	-	-	0	0	-	0.140	0.125	0.140	-	-	0	-	-3.45%
2025-05-21	0	0.145	0.125	0.145	-	-	0	0	-	0.145	0.125	0.145	-	-	0	-	-1.36%
2025-05-20	0	0.147	0.125	0.147	0.128	0.148	144,000	19,112	0.1327	0.147	0.125	0.147	0.128	0.148	144,000	0.1327	14.84%
2025-05-19	0	0.128	0.111	0.142	-	-	0	0	-	0.128	0.111	0.142	-	-	0	-	0.00%
2025-05-16	0	0.128	0.115	0.142	-	-	0	0	-	0.128	0.115	0.142	-	-	0	-	0.00%
2025-05-15	0	0.128	0.118	0.133	0.123	0.133	1,272,000	163,536	0.1286	0.128	0.118	0.133	0.123	0.133	1,272,000	0.1286	9.40%
2025-05-14	0	0.117	0.114	0.120	0.117	0.117	24,000	2,808	0.1170	0.117	0.114	0.120	0.117	0.117	24,000	0.1170	0.00%
2025-05-13	0	0.117	0.112	0.117	0.094	0.120	520,800	59,192	0.1137	0.117	0.112	0.117	0.094	0.120	520,800	0.1137	3.54%
2025-05-12	0	0.113	0.105	0.113	0.111	0.114	760,000	84,904	0.1117	0.113	0.105	0.113	0.111	0.114	760,000	0.1117	1.80%
2025-05-09	0	0.111	0.111	0.115	0.106	0.111	109,600	12,156	0.1109	0.111	0.111	0.115	0.106	0.111	109,600	0.1109	5.71%
2025-05-08	0	0.105	0.105	0.112	0.092	0.114	5,536,000	579,344	0.1047	0.105	0.105	0.112	0.092	0.114	5,536,000	0.1047	-20.45%
2025-05-07	0	0.132	0.111	0.132	0.133	0.134	56,000	7,488	0.1337	0.132	0.111	0.132	0.133	0.134	56,000	0.1337	-2.22%
2025-05-06	0	0.135	-	0.142	0.135	0.136	512,000	69,264	0.1353	0.135	-	0.142	0.135	0.136	512,000	0.1353	0.00%
2025-05-02	0	0.135	0.121	0.135	0.106	0.143	2,360,000	322,480	0.1366	0.135	0.121	0.135	0.106	0.143	2,360,000	0.1366	-8.78%
2025-04-30	0	0.148	0.143	0.151	0.148	0.148	40,000	5,920	0.1480	0.148	0.143	0.151	0.148	0.148	40,000	0.1480	-1.99%
2025-04-29	0	0.151	0.151	0.166	0.146	0.170	520,000	78,344	0.1507	0.151	0.151	0.166	0.146	0.170	520,000	0.1507	-7.36%
2025-04-28	0	0.163	0.149	0.163	0.147	0.181	408,000	70,816	0.1736	0.163	0.149	0.163	0.147	0.181	408,000	0.1736	-6.32%
2025-04-25	0	0.174	0.174	0.183	0.166	0.184	344,000	60,784	0.1767	0.174	0.174	0.183	0.166	0.184	344,000	0.1767	-1.69%
2025-04-24	0	0.177	0.167	0.178	0.139	0.180	2,768,000	448,592	0.1621	0.177	0.167	0.178	0.139	0.180	2,768,000	0.1621	15.69%
2025-04-23	0	0.153	0.146	0.153	0.135	0.228	12,516,000	2,310,792	0.1846	0.153	0.146	0.153	0.135	0.228	12,516,000	0.1846	22.40%
2025-04-22	0	0.125	0.125	0.127	0.117	0.137	376,000	49,056	0.1305	0.125	0.125	0.127	0.117	0.137	376,000	0.1305	4.17%
2025-04-17	0	0.120	0.119	0.137	0.107	0.142	987,200	120,408	0.1220	0.120	0.119	0.137	0.107	0.142	987,200	0.1220	18.81%
2025-04-16	0	0.101	0.097	0.110	0.100	0.103	26,304,000	2,643,840	0.1005	0.101	0.097	0.110	0.100	0.103	26,304,000	0.1005	0.00%
2025-04-15	0	0.101	0.100	0.110	0.099	0.101	20,456,000	2,045,712	0.1000	0.101	0.100	0.110	0.099	0.101	20,456,000	0.1000	8.60%
2025-04-14	0	0.093	0.085	0.110	-	-	0	0	-	0.093	0.085	0.110	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2025-03-31	0	0.093	0.087	0.093	0.093	0.095	560,000	52,400	0.0936	0.093	0.087	0.093	0.093	0.095	560,000	0.0936	-6.06%
2025-03-28	0	0.099	0.088	0.110	0.099	0.099	256,000	25,344	0.0990	0.099	0.088	0.110	0.099	0.099	256,000	0.0990	10.00%
2025-03-27	0	0.090	0.086	0.099	-	-	0	0	-	0.090	0.086	0.099	-	-	0	-	0.00%
2025-03-26	0	0.090	0.086	0.090	0.090	0.090	112,000	10,080	0.0900	0.090	0.086	0.090	0.090	0.090	112,000	0.0900	0.00%
2025-03-25	0	0.090	0.088	0.091	0.087	0.091	1,432,000	128,800	0.0899	0.090	0.088	0.091	0.087	0.091	1,432,000	0.0899	-10.00%
2025-03-24	0	0.100	0.088	0.100	0.087	0.100	9,304,000	928,864	0.0998	0.100	0.088	0.100	0.087	0.100	9,304,000	0.0998	0.00%
2025-03-21	0	0.100	0.095	0.100	0.100	0.100	224,000	22,400	0.1000	0.100	0.095	0.100	0.100	0.100	224,000	0.1000	0.00%
2025-03-20	0	0.100	0.085	0.100	-	-	0	0	-	0.100	0.085	0.100	-	-	0	-	0.00%
2025-03-19	0	0.100	0.090	0.100	0.099	0.100	3,200,000	319,880	0.1000	0.100	0.090	0.100	0.099	0.100	3,200,000	0.1000	11.11%
2025-03-18	0	0.090	0.091	0.100	0.090	0.110	13,764,800	1,376,366	0.1000	0.090	0.091	0.100	0.090	0.110	13,764,800	0.1000	-18.18%
2025-03-17	0	0.110	0.096	0.120	0.110	0.120	120,000	14,240	0.1187	0.110	0.096	0.120	0.110	0.120	120,000	0.1187	-8.33%
2025-03-14	0	0.120	0.110	0.120	0.119	0.151	496,000	64,800	0.1306	0.120	0.110	0.120	0.119	0.151	496,000	0.1306	-22.08%
2025-03-13	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
2025-03-12	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
2025-03-11	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	-3.14%
2025-03-10	0	0.159	-	0.159	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2025-03-07	0	0.159	-	0.159	-	-	0	0	-	0.159	-	0.159	-	-	0	-	-0.63%
2025-03-06	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-03-05	0	0.160	0.112	0.160	0.153	0.160	312,000	49,584	0.1589	0.160	0.112	0.160	0.153	0.160	312,000	0.1589	4.58%
2025-03-04	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2025-03-03	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2025-02-28	0	0.153	0.125	0.154	0.142	0.153	1,480,000	216,176	0.1461	0.153	0.125	0.154	0.142	0.153	1,480,000	0.1461	7.75%
2025-02-27	0	0.142	0.120	0.159	0.119	0.150	403,600	54,004	0.1338	0.142	0.120	0.159	0.119	0.150	403,600	0.1338	29.09%
2025-02-26	0	0.110	0.105	0.125	0.100	0.110	62,400	6,688	0.1072	0.110	0.105	0.125	0.100	0.110	62,400	0.1072	13.40%
2025-02-25	0	0.097	0.097	0.110	0.097	0.097	16,000	1,552	0.0970	0.097	0.097	0.110	0.097	0.097	16,000	0.0970	14.12%
2025-02-24	0	0.085	0.085	0.100	0.085	0.097	81,600	7,306	0.0895	0.085	0.085	0.100	0.085	0.097	81,600	0.0895	11.84%
2025-02-21	0	0.076	0.076	0.085	0.075	0.075	200,000	15,000	0.0750	0.076	0.076	0.085	0.075	0.075	200,000	0.0750	1.33%
2025-02-20	0	0.075	0.066	0.085	-	-	0	0	-	0.075	0.066	0.085	-	-	0	-	0.00%
2025-02-19	0	0.075	0.066	0.078	-	-	0	0	-	0.075	0.066	0.078	-	-	0	-	0.00%
2025-02-18	0	0.075	0.078	0.085	0.075	0.075	168,000	12,600	0.0750	0.075	0.078	0.085	0.075	0.075	168,000	0.0750	0.00%
2025-02-17	0	0.075	0.066	0.085	-	-	0	0	-	0.075	0.066	0.085	-	-	0	-	0.00%
2025-02-14	0	0.075	0.070	0.075	0.075	0.075	8,000	600	0.0750	0.075	0.070	0.075	0.075	0.075	8,000	0.0750	0.00%
2025-02-13	0	0.075	0.070	0.085	-	-	0	0	-	0.075	0.070	0.085	-	-	0	-	0.00%
2025-02-12	0	0.075	0.067	0.085	-	-	0	0	-	0.075	0.067	0.085	-	-	0	-	0.00%
2025-02-11	0	0.075	0.066	0.085	-	-	0	0	-	0.075	0.066	0.085	-	-	0	-	0.00%
2025-02-10	0	0.075	0.075	0.085	-	-	0	0	-	0.075	0.075	0.085	-	-	0	-	0.00%
2025-02-07	0	0.075	0.073	0.085	-	-	0	0	-	0.075	0.073	0.085	-	-	0	-	0.00%
2025-02-06	0	0.075	0.066	0.085	-	-	0	0	-	0.075	0.066	0.085	-	-	0	-	0.00%
2025-02-05	0	0.075	0.066	0.085	-	-	0	0	-	0.075	0.066	0.085	-	-	0	-	0.00%
2025-02-04	0	0.075	0.066	0.085	0.075	0.075	16,000	1,200	0.0750	0.075	0.066	0.085	0.075	0.075	16,000	0.0750	0.00%
2025-02-03	0	0.075	0.075	0.087	0.075	0.075	10,000	726	0.0726	0.075	0.075	0.087	0.075	0.075	10,000	0.0726	0.00%
2025-01-28	0	0.075	0.067	0.087	-	-	0	0	-	0.075	0.067	0.087	-	-	0	-	0.00%
2025-01-27	0	0.075	0.067	0.087	-	-	0	0	-	0.075	0.067	0.087	-	-	0	-	0.00%
2025-01-24	0	0.075	0.067	0.087	-	-	0	0	-	0.075	0.067	0.087	-	-	0	-	0.00%
2025-01-23	0	0.075	0.066	0.087	-	-	0	0	-	0.075	0.066	0.087	-	-	0	-	0.00%
2025-01-22	0	0.075	0.066	0.087	-	-	0	0	-	0.075	0.066	0.087	-	-	0	-	0.00%
2025-01-21	0	0.075	0.066	0.075	-	-	0	0	-	0.075	0.066	0.075	-	-	0	-	0.00%
2025-01-20	0	0.075	0.066	0.075	-	-	0	0	-	0.075	0.066	0.075	-	-	0	-	0.00%
2025-01-17	0	0.075	0.066	0.078	-	-	0	0	-	0.075	0.066	0.078	-	-	0	-	0.00%
2025-01-16	0	0.075	0.066	0.078	0.075	0.075	160,000	12,000	0.0750	0.075	0.066	0.078	0.075	0.075	160,000	0.0750	-3.85%
2025-01-15	0	0.078	0.067	0.082	-	-	0	0	-	0.078	0.067	0.082	-	-	0	-	0.00%
2025-01-14	0	0.078	0.066	0.087	-	-	0	0	-	0.078	0.066	0.087	-	-	0	-	0.00%
2025-01-13	0	0.078	0.067	0.085	-	-	0	0	-	0.078	0.067	0.085	-	-	0	-	0.00%
2025-01-10	0	0.078	0.066	0.085	-	-	0	0	-	0.078	0.066	0.085	-	-	0	-	0.00%
2025-01-09	0	0.078	0.066	0.087	-	-	0	0	-	0.078	0.066	0.087	-	-	0	-	0.00%
2025-01-08	0	0.078	0.066	0.080	0.070	0.080	3,072,000	235,344	0.0766	0.078	0.066	0.080	0.070	0.080	3,072,000	0.0766	4.00%
2025-01-07	0	0.075	0.066	0.087	-	-	0	0	-	0.075	0.066	0.087	-	-	0	-	0.00%
2025-01-06	0	0.075	0.075	0.086	0.075	0.077	28,000	2,112	0.0754	0.075	0.075	0.086	0.075	0.077	28,000	0.0754	-3.85%
2025-01-03	0	0.078	0.077	0.087	-	-	0	0	-	0.078	0.077	0.087	-	-	0	-	0.00%
2025-01-02	0	0.078	0.077	0.083	-	-	0	0	-	0.078	0.077	0.083	-	-	0	-	0.00%
2024-12-31	0	0.078	0.076	0.083	-	-	0	0	-	0.078	0.076	0.083	-	-	0	-	0.00%
2024-12-30	0	0.078	0.076	0.078	-	-	0	0	-	0.078	0.076	0.078	-	-	0	-	0.00%
2024-12-27	0	0.078	0.076	0.078	0.078	0.078	2,024,000	157,872	0.0780	0.078	0.076	0.078	0.078	0.078	2,024,000	0.0780	1.30%
2024-12-24	0	0.077	0.076	0.080	-	-	0	0	-	0.077	0.076	0.080	-	-	0	-	0.00%
2024-12-23	0	0.077	0.075	0.083	-	-	0	0	-	0.077	0.075	0.083	-	-	0	-	0.00%
2024-12-20	0	0.077	0.076	0.083	-	-	0	0	-	0.077	0.076	0.083	-	-	0	-	0.00%
2024-12-19	0	0.077	0.075	0.085	0.077	0.077	16,000	1,232	0.0770	0.077	0.075	0.085	0.077	0.077	16,000	0.0770	-3.75%
2024-12-18	0	0.080	0.075	0.095	-	-	0	0	-	0.080	0.075	0.095	-	-	0	-	0.00%
2024-12-17	0	0.080	0.080	0.082	0.080	0.080	800,000	64,000	0.0800	0.080	0.080	0.082	0.080	0.080	800,000	0.0800	-2.44%
2024-12-16	0	0.082	0.082	0.095	0.075	0.082	6,024,000	481,952	0.0800	0.082	0.082	0.095	0.075	0.082	6,024,000	0.0800	-3.53%
2024-12-13	0	0.085	0.075	0.095	-	-	0	0	-	0.085	0.075	0.095	-	-	0	-	0.00%
2024-12-12	0	0.085	0.075	0.096	-	-	0	0	-	0.085	0.075	0.096	-	-	0	-	0.00%
2024-12-11	0	0.085	0.075	0.095	0.085	0.085	10,000	820	0.0820	0.085	0.075	0.095	0.085	0.085	10,000	0.0820	0.00%
2024-12-10	0	0.085	0.075	0.096	-	-	0	0	-	0.085	0.075	0.096	-	-	0	-	0.00%
2024-12-09	0	0.085	0.080	0.097	0.085	0.085	16,000	1,360	0.0850	0.085	0.080	0.097	0.085	0.085	16,000	0.0850	-6.59%
2024-12-06	0	0.091	0.088	0.100	-	-	0	0	-	0.091	0.088	0.100	-	-	0	-	0.00%
2024-12-05	0	0.091	0.091	0.100	-	-	0	0	-	0.091	0.091	0.100	-	-	0	-	2.25%
2024-12-04	0	0.089	0.089	0.102	0.086	0.087	32,000	2,760	0.0863	0.089	0.089	0.102	0.086	0.087	32,000	0.0863	-11.00%
2024-12-03	0	0.100	0.086	0.110	-	-	2,000	218	0.1090	0.100	0.086	0.110	-	-	2,000	0.1090	0.00%
2024-12-02	0	0.100	0.086	0.110	-	-	0	0	-	0.100	0.086	0.110	-	-	0	-	0.00%
2024-11-29	0	0.100	0.090	0.110	-	-	0	0	-	0.100	0.090	0.110	-	-	0	-	0.00%
2024-11-28	0	0.100	0.090	0.110	-	-	0	0	-	0.100	0.090	0.110	-	-	0	-	0.00%
2024-11-27	0	0.100	0.099	0.100	-	-	16,000	1,552	0.0970	0.100	0.099	0.100	-	-	16,000	0.0970	-1.96%
2024-11-26	0	0.102	0.097	0.120	-	-	0	0	-	0.102	0.097	0.120	-	-	0	-	0.00%
2024-11-25	0	0.102	0.097	0.108	-	-	0	0	-	0.102	0.097	0.108	-	-	0	-	0.00%
2024-11-22	0	0.102	0.102	0.122	0.098	0.098	24,000	2,352	0.0980	0.102	0.102	0.122	0.098	0.098	24,000	0.0980	-15.00%
2024-11-21	0	0.120	0.098	0.125	-	-	0	0	-	0.120	0.098	0.125	-	-	0	-	0.00%
2024-11-20	0	0.120	0.100	0.125	-	-	0	0	-	0.120	0.100	0.125	-	-	0	-	0.00%
2024-11-19	0	0.120	0.100	0.125	-	-	0	0	-	0.120	0.100	0.125	-	-	0	-	0.00%
2024-11-18	0	0.120	0.099	0.125	0.120	0.120	40,000	4,800	0.1200	0.120	0.099	0.125	0.120	0.120	40,000	0.1200	17.65%
2024-11-15	0	0.102	0.090	0.124	0.101	0.121	272,000	30,336	0.1115	0.102	0.090	0.124	0.101	0.121	272,000	0.1115	-18.40%
2024-11-14	0	0.125	0.110	0.125	-	-	0	0	-	0.125	0.110	0.125	-	-	0	-	0.00%
2024-11-13	0	0.125	0.113	0.135	0.125	0.125	48,000	6,072	0.1265	0.125	0.113	0.135	0.125	0.125	48,000	0.1265	-15.54%
2024-11-12	0	0.148	0.125	0.148	-	-	0	0	-	0.148	0.125	0.148	-	-	0	-	-0.67%
2024-11-11	0	0.149	0.125	0.150	0.149	0.149	1,600,000	238,400	0.1490	0.149	0.125	0.150	0.149	0.149	1,600,000	0.1490	7.19%
2024-11-08	0	0.139	0.125	0.139	-	-	0	0	-	0.139	0.125	0.139	-	-	0	-	0.00%
2024-11-07	0	0.139	0.126	0.140	-	-	0	0	-	0.139	0.126	0.140	-	-	0	-	0.00%
2024-11-06	0	0.139	0.125	0.140	0.139	0.139	1,000,000	139,000	0.1390	0.139	0.125	0.140	0.139	0.139	1,000,000	0.1390	-0.71%
2024-11-05	0	0.140	0.125	0.140	-	-	0	0	-	0.140	0.125	0.140	-	-	0	-	0.00%
2024-11-04	0	0.140	0.125	0.140	-	-	0	0	-	0.140	0.125	0.140	-	-	0	-	-2.78%
2024-11-01	0	0.144	0.125	0.144	0.144	0.144	3,496,000	503,424	0.1440	0.144	0.125	0.144	0.144	0.144	3,496,000	0.1440	-3.36%
2024-10-31	0	0.149	0.081	0.150	0.149	0.149	3,208,000	477,992	0.1490	0.149	0.081	0.150	0.149	0.149	3,208,000	0.1490	-0.67%
2024-10-30	0	0.150	0.125	0.154	0.145	0.150	280,000	40,640	0.1451	0.150	0.125	0.154	0.145	0.150	280,000	0.1451	3.45%
2024-10-29	0	0.145	0.125	0.145	-	-	0	0	-	0.145	0.125	0.145	-	-	0	-	0.00%
2024-10-28	0	0.145	0.125	0.145	-	-	0	0	-	0.145	0.125	0.145	-	-	0	-	-2.68%
2024-10-25	0	0.149	0.081	0.149	-	-	0	0	-	0.149	0.081	0.149	-	-	0	-	-3.87%
2024-10-24	0	0.155	0.051	0.161	-	-	0	0	-	0.155	0.051	0.161	-	-	0	-	0.00%
2024-10-23	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-0.64%
2024-10-22	0	0.156	-	0.160	-	-	0	0	-	0.156	-	0.160	-	-	0	-	0.00%
2024-10-21	0	0.156	0.076	0.161	-	-	0	0	-	0.156	0.076	0.161	-	-	0	-	0.00%
2024-10-18	0	0.156	0.021	0.161	-	-	0	0	-	0.156	0.021	0.161	-	-	0	-	0.00%
2024-10-17	0	0.156	0.096	0.161	-	-	0	0	-	0.156	0.096	0.161	-	-	0	-	0.00%
2024-10-16	0	0.156	-	0.161	-	-	0	0	-	0.156	-	0.161	-	-	0	-	0.00%
2024-10-15	0	0.156	-	0.160	-	-	0	0	-	0.156	-	0.160	-	-	0	-	0.00%
2024-10-14	0	0.156	-	0.161	-	-	0	0	-	0.156	-	0.161	-	-	0	-	0.00%
2024-10-10	0	0.156	0.132	0.161	-	-	0	0	-	0.156	0.132	0.161	-	-	0	-	0.00%
2024-10-09	0	0.156	0.126	0.161	0.142	0.156	4,952,000	721,824	0.1458	0.156	0.126	0.161	0.142	0.156	4,952,000	0.1458	0.00%
2024-10-08	0	0.156	0.142	0.157	0.131	0.158	2,952,000	447,480	0.1516	0.156	0.142	0.157	0.131	0.158	2,952,000	0.1516	-1.89%
2024-10-07	0	0.159	0.150	0.159	0.127	0.161	3,872,000	532,328	0.1375	0.159	0.150	0.159	0.127	0.161	3,872,000	0.1375	8.90%
2024-10-04	0	0.146	0.126	0.146	0.147	0.147	40,000	5,880	0.1470	0.146	0.126	0.146	0.147	0.147	40,000	0.1470	4.29%
2024-10-03	0	0.140	0.125	0.147	0.140	0.148	120,000	16,864	0.1405	0.140	0.125	0.147	0.140	0.148	120,000	0.1405	-5.41%
2024-10-02	0	0.148	0.140	0.148	0.140	0.148	496,000	71,864	0.1449	0.148	0.140	0.148	0.140	0.148	496,000	0.1449	6.47%
2024-09-30	0	0.139	0.125	0.139	0.140	0.140	160,000	22,400	0.1400	0.139	0.125	0.139	0.140	0.140	160,000	0.1400	0.00%
2024-09-27	0	0.139	0.127	0.139	0.140	0.140	3,002,000	420,240	0.1400	0.139	0.127	0.139	0.140	0.140	3,002,000	0.1400	-2.11%
2024-09-26	0	0.142	0.142	0.144	0.125	0.145	407,200	58,680	0.1441	0.142	0.142	0.144	0.125	0.145	407,200	0.1441	-2.74%
2024-09-25	0	0.146	0.125	0.147	-	-	0	0	-	0.146	0.125	0.147	-	-	0	-	-1.35%
2024-09-24	0	0.148	0.125	0.149	-	-	0	0	-	0.148	0.125	0.149	-	-	0	-	0.00%
2024-09-23	0	0.148	0.125	0.149	-	-	0	0	-	0.148	0.125	0.149	-	-	0	-	0.00%
2024-09-20	0	0.148	0.125	0.148	-	-	0	0	-	0.148	0.125	0.148	-	-	0	-	0.00%
2024-09-19	0	0.148	0.125	0.148	-	-	0	0	-	0.148	0.125	0.148	-	-	0	-	-0.67%
2024-09-17	0	0.149	0.125	0.150	0.149	0.151	2,696,000	404,440	0.1500	0.149	0.125	0.150	0.149	0.151	2,696,000	0.1500	0.00%
2024-09-16	0	0.149	-	0.150	-	-	0	0	-	0.149	-	0.150	-	-	0	-	-0.67%
2024-09-13	0	0.150	0.101	0.150	-	-	0	0	-	0.150	0.101	0.150	-	-	0	-	0.00%
2024-09-12	0	0.150	0.102	0.150	0.151	0.151	1,344,000	202,944	0.1510	0.150	0.102	0.150	0.151	0.151	1,344,000	0.1510	-0.66%
2024-09-11	0	0.151	0.076	0.152	0.151	0.151	1,600,000	241,600	0.1510	0.151	0.076	0.152	0.151	0.151	1,600,000	0.1510	-0.66%
2024-09-10	0	0.152	-	0.152	-	-	0	0	-	0.152	-	0.152	-	-	0	-	0.00%
2024-09-09	0	0.152	-	0.154	-	-	0	0	-	0.152	-	0.154	-	-	0	-	0.00%
2024-09-05	0	0.152	0.125	0.152	-	-	0	0	-	0.152	0.125	0.152	-	-	0	-	-0.65%
2024-09-04	0	0.153	0.126	0.153	0.149	0.154	2,000,000	307,960	0.1540	0.153	0.126	0.153	0.149	0.154	2,000,000	0.1540	4.08%
2024-09-03	0	0.147	0.125	0.149	-	-	0	0	-	0.147	0.125	0.149	-	-	0	-	0.00%
2024-09-02	0	0.147	0.125	0.147	0.148	0.149	4,056,000	604,208	0.1490	0.147	0.125	0.147	0.148	0.149	4,056,000	0.1490	1.38%
2024-08-30	0	0.145	0.111	0.159	0.109	0.150	768,000	103,736	0.1351	0.145	0.111	0.159	0.109	0.150	768,000	0.1351	34.26%
2024-08-29	0	0.108	0.097	0.108	-	-	0	0	-	0.108	0.097	0.108	-	-	0	-	-2.70%
2024-08-28	0	0.111	0.097	0.118	-	-	0	0	-	0.111	0.097	0.118	-	-	0	-	0.00%
2024-08-27	0	0.111	0.097	0.113	0.110	0.124	208,000	23,128	0.1112	0.111	0.097	0.113	0.110	0.124	208,000	0.1112	2.78%
2024-08-26	0	0.108	0.108	0.110	0.087	0.108	920,000	89,200	0.0970	0.108	0.108	0.110	0.087	0.108	920,000	0.0970	35.00%
2024-08-23	0	0.080	0.080	0.090	-	-	16,000	1,360	0.0850	0.080	0.080	0.090	-	-	16,000	0.0850	0.00%
2024-08-22	0	0.080	0.080	0.084	0.074	0.080	192,000	14,904	0.0776	0.080	0.080	0.084	0.074	0.080	192,000	0.0776	6.67%
2024-08-21	0	0.075	0.071	0.075	0.075	0.088	72,000	5,928	0.0823	0.075	0.071	0.075	0.075	0.088	72,000	0.0823	-15.73%
2024-08-20	0	0.089	0.075	0.090	0.089	0.089	8,000	712	0.0890	0.089	0.075	0.090	0.089	0.089	8,000	0.0890	0.00%
2024-08-19	0	0.089	0.075	0.090	0.089	0.089	24,000	2,136	0.0890	0.089	0.075	0.090	0.089	0.089	24,000	0.0890	3.49%
2024-08-16	0	0.086	0.075	0.092	-	-	0	0	-	0.086	0.075	0.092	-	-	0	-	0.00%
2024-08-15	0	0.086	0.086	0.095	0.084	0.084	40,000	3,360	0.0840	0.086	0.086	0.095	0.084	0.084	40,000	0.0840	2.38%
2024-08-14	0	0.084	0.084	0.091	0.083	0.090	128,000	10,936	0.0854	0.084	0.084	0.091	0.083	0.090	128,000	0.0854	5.00%
2024-08-13	0	0.080	0.080	0.087	0.080	0.080	48,000	3,840	0.0800	0.080	0.080	0.087	0.080	0.080	48,000	0.0800	-8.05%
2024-08-12	0	0.087	0.078	0.087	-	-	0	0	-	0.087	0.078	0.087	-	-	0	-	-3.33%
2024-08-09	0	0.090	0.083	0.091	0.090	0.090	152,000	13,680	0.0900	0.090	0.083	0.091	0.090	0.090	152,000	0.0900	1.12%
2024-08-08	0	0.089	0.082	0.089	0.067	0.089	1,480,000	115,360	0.0779	0.089	0.082	0.089	0.067	0.089	1,480,000	0.0779	18.67%
2024-08-07	0	0.075	0.075	0.084	0.072	0.087	632,000	47,920	0.0758	0.075	0.075	0.084	0.072	0.087	632,000	0.0758	-12.79%
2024-08-06	0	0.086	0.080	0.086	0.069	0.108	5,796,000	475,636	0.0821	0.086	0.080	0.086	0.069	0.108	5,796,000	0.0821	-29.51%
2024-08-05	0	0.122	0.110	0.125	0.122	0.122	72,000	8,384	0.1164	0.122	0.110	0.125	0.122	0.122	72,000	0.1164	-2.40%
2024-08-02	0	0.125	0.116	0.128	-	-	0	0	-	0.125	0.116	0.128	-	-	0	-	0.00%
2024-08-01	0	0.125	0.112	0.125	0.111	0.129	136,000	15,696	0.1154	0.125	0.112	0.125	0.111	0.129	136,000	0.1154	-8.76%
2024-07-31	0	0.137	0.111	0.137	0.108	0.138	1,404,800	167,054	0.1189	0.137	0.111	0.137	0.108	0.138	1,404,800	0.1189	-4.86%
2024-07-30	0	0.144	0.127	0.144	0.138	0.149	144,000	19,528	0.1356	0.144	0.127	0.144	0.138	0.149	144,000	0.1356	-0.69%
2024-07-29	0	0.145	0.128	0.149	0.144	0.150	320,000	46,656	0.1458	0.145	0.128	0.149	0.144	0.150	320,000	0.1458	0.00%
2024-07-26	0	0.145	0.136	0.149	0.116	0.146	628,000	82,364	0.1312	0.145	0.136	0.149	0.116	0.146	628,000	0.1312	14.17%
2024-07-25	0	0.127	0.120	0.126	0.094	0.129	752,020	83,425	0.1109	0.127	0.120	0.126	0.094	0.129	752,020	0.1109	8.55%
2024-07-24	0	0.117	0.110	0.125	0.096	0.135	1,296,000	144,288	0.1113	0.117	0.110	0.125	0.096	0.135	1,296,000	0.1113	-22.00%
2024-07-23	0	0.150	0.140	0.161	0.150	0.190	408,000	70,542	0.1729	0.150	0.140	0.161	0.150	0.190	408,000	0.1729	-42.31%
2024-07-22	0	0.260	0.175	0.260	-	-	0	0	-	0.260	0.175	0.260	-	-	0	-	-3.70%
2024-07-19	0	0.270	0.175	0.270	-	-	0	0	-	0.270	0.175	0.270	-	-	0	-	0.00%
2024-07-18	0	0.270	0.188	0.280	0.181	0.270	48,000	10,037	0.2091	0.270	0.188	0.280	0.181	0.270	48,000	0.2091	8.00%
2024-07-17	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2024-07-16	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-07-15	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2024-07-12	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2024-07-11	0	0.250	0.213	0.280	-	-	0	0	-	0.250	0.213	0.280	-	-	0	-	0.00%
2024-07-10	0	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2024-07-09	0	0.250	0.202	0.260	-	-	0	0	-	0.250	0.202	0.260	-	-	0	-	0.00%
2024-07-08	0	0.250	0.216	0.250	-	-	0	0	-	0.250	0.216	0.250	-	-	0	-	0.00%
2024-07-05	0	0.250	0.216	0.275	0.216	0.250	34,000	7,790	0.2291	0.250	0.216	0.275	0.216	0.250	34,000	0.2291	4.17%
2024-07-04	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-3.61%
2024-07-03	0	0.249	0.172	0.249	-	-	0	0	-	0.249	0.172	0.249	-	-	0	-	-6.04%
2024-07-02	0	0.265	0.184	0.270	0.170	0.265	78,400	16,856	0.2150	0.265	0.184	0.270	0.170	0.265	78,400	0.2150	-5.36%
2024-06-28	0	0.280	-	0.280	0.260	0.280	88,000	23,920	0.2718	0.280	-	0.280	0.260	0.280	88,000	0.2718	12.00%
2024-06-27	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
2024-06-26	0	0.260	0.140	0.260	-	-	0	0	-	0.260	0.140	0.260	-	-	0	-	-3.70%
2024-06-25	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-1.82%
2024-06-24	0	0.275	-	0.275	0.250	0.275	16,000	4,200	0.2625	0.275	-	0.275	0.250	0.275	16,000	0.2625	1.85%
2024-06-21	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2024-06-20	0	0.270	0.255	0.275	0.255	0.275	94,000	25,250	0.2686	0.270	0.255	0.275	0.255	0.275	94,000	0.2686	1.89%
2024-06-19	0	0.265	0.265	0.275	-	-	0	0	-	0.265	0.265	0.275	-	-	0	-	1.92%
2024-06-18	0	0.260	0.150	0.275	0.250	0.260	264,000	66,480	0.2518	0.260	0.150	0.275	0.250	0.260	264,000	0.2518	0.00%
2024-06-17	0	0.260	0.255	0.275	0.260	0.260	448,000	116,480	0.2600	0.260	0.255	0.275	0.260	0.260	448,000	0.2600	4.00%
2024-06-14	0	0.250	0.250	0.275	0.250	0.250	504,000	126,000	0.2500	0.250	0.250	0.275	0.250	0.250	504,000	0.2500	0.00%
2024-06-13	0	0.250	0.224	0.250	0.230	0.250	320,000	81,360	0.2543	0.250	0.224	0.250	0.230	0.250	320,000	0.2543	23.15%
2024-06-12	0	0.203	0.203	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	7.79%
2024-06-11	0	0.265	0.255	0.270	0.265	0.275	328,335	88,380	0.2692	0.188	0.181	0.192	0.188	0.195	461,993	0.1913	-1.85%
2024-06-07	0	0.270	0.250	0.270	0.230	0.270	160,000	41,128	0.2571	0.192	0.178	0.192	0.163	0.192	225,133	0.1827	13.92%
2024-06-06	0	0.237	0.190	0.240	0.237	0.237	24,000	5,688	0.2370	0.168	0.135	0.171	0.168	0.168	33,770	0.1684	0.42%
2024-06-05	0	0.236	0.236	0.270	0.235	0.236	56,000	13,168	0.2351	0.168	0.168	0.192	0.167	0.168	78,796	0.1671	-1.67%
2024-06-04	0	0.240	0.230	0.240	-	-	1,000	240	0.2400	0.171	0.163	0.171	-	-	1,407	0.1706	0.00%
2024-06-03	0	0.240	0.220	0.240	-	-	1,000	239	0.2390	0.171	0.156	0.171	-	-	1,407	0.1699	0.00%
2024-05-31	0	0.240	-	0.240	0.240	0.240	8,000	1,920	0.2400	0.171	-	0.171	0.171	0.171	11,257	0.1706	9.09%
2024-05-30	0	0.220	0.181	0.229	0.220	0.220	64,000	14,080	0.2200	0.156	0.129	0.163	0.156	0.156	90,053	0.1564	-4.35%
2024-05-29	0	0.230	0.220	0.240	-	-	0	0	-	0.163	0.156	0.171	-	-	0	-	0.00%
2024-05-28	0	0.230	0.220	0.240	0.230	0.240	5,552,000	1,277,368	0.2301	0.163	0.156	0.171	0.163	0.171	7,812,106	0.1635	-6.12%
2024-05-27	0	0.245	0.220	0.300	0.240	0.245	112,000	27,184	0.2427	0.174	0.156	0.213	0.171	0.174	157,593	0.1725	2.08%
2024-05-24	0	0.240	0.232	-	0.240	0.240	48,000	11,520	0.2400	0.171	0.165	-	0.171	0.171	67,540	0.1706	3.45%
2024-05-23	0	0.232	0.232	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2024-05-22	0	0.232	0.232	0.250	-	-	0	0	-	0.165	0.165	0.178	-	-	0	-	0.00%
2024-05-21	0	0.232	0.232	0.250	0.232	0.240	56,000	13,376	0.2389	0.165	0.165	0.178	0.165	0.171	78,796	0.1698	-7.20%
2024-05-20	0	0.250	0.250	0.300	0.250	0.250	56,000	14,000	0.2500	0.178	0.178	0.213	0.178	0.178	78,796	0.1777	-3.85%
2024-05-17	0	0.260	0.260	0.300	0.250	0.255	64,000	16,040	0.2506	0.185	0.185	0.213	0.178	0.181	90,053	0.1781	4.00%
2024-05-16	0	0.250	0.240	0.300	0.250	0.250	48,300	12,075	0.2500	0.178	0.171	0.213	0.178	0.178	67,962	0.1777	8.70%
2024-05-14	0	0.230	0.230	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.00%
2024-05-13	0	0.230	0.230	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.00%
2024-05-10	0	0.230	0.230	0.249	0.230	0.230	58,000	13,330	0.2298	0.163	0.163	0.177	0.163	0.163	81,611	0.1633	-4.17%
2024-05-09	0	0.240	0.230	0.250	-	-	0	0	-	0.171	0.163	0.178	-	-	0	-	0.00%
2024-05-08	0	0.240	0.240	-	0.220	0.245	160,000	37,392	0.2337	0.171	0.171	-	0.156	0.174	225,133	0.1661	8.11%
2024-05-07	0	0.222	0.221	0.230	0.220	0.240	232,000	52,640	0.2269	0.158	0.157	0.163	0.156	0.171	326,442	0.1613	-11.20%
2024-05-06	0	0.250	0.230	0.260	0.230	0.250	52,000	12,500	0.2404	0.178	0.163	0.185	0.163	0.178	73,168	0.1708	-3.85%
2024-05-03	0	0.260	0.250	0.260	0.250	0.260	32,000	8,160	0.2550	0.185	0.178	0.185	0.178	0.185	45,027	0.1812	4.00%
2024-05-02	0	0.250	0.250	0.280	0.250	0.270	237,200	60,562	0.2553	0.178	0.178	0.199	0.178	0.192	333,759	0.1815	0.00%
2024-04-30	0	0.250	0.250	0.270	0.250	0.270	73,200	19,250	0.2630	0.178	0.178	0.192	0.178	0.192	102,998	0.1869	-7.41%
2024-04-29	0	0.270	0.250	0.270	0.250	0.270	56,000	14,560	0.2600	0.192	0.178	0.192	0.178	0.192	78,796	0.1848	8.00%
2024-04-26	0	0.250	0.250	0.280	0.248	0.250	112,000	27,984	0.2499	0.178	0.178	0.199	0.176	0.178	157,593	0.1776	-16.67%
2024-04-25	0	0.300	0.245	0.300	-	-	0	0	-	0.213	0.174	0.213	-	-	0	-	0.00%
2024-04-24	0	0.300	0.300	0.340	0.300	0.340	24,000	6,912	0.2880	0.213	0.213	0.242	0.213	0.242	33,770	0.2047	-14.29%
2024-04-23	0	0.350	-	0.350	-	-	0	0	-	0.249	-	0.249	-	-	0	-	-2.78%
2024-04-22	0	0.360	0.240	0.360	-	-	0	0	-	0.256	0.171	0.256	-	-	0	-	-2.70%
2024-04-19	0	0.370	-	0.415	0.370	0.370	40,000	14,800	0.3700	0.263	-	0.295	0.263	0.263	56,283	0.2630	0.00%
2024-04-18	0	0.370	0.350	0.420	0.370	0.370	40,000	14,800	0.3700	0.263	0.249	0.298	0.263	0.263	56,283	0.2630	0.00%
2024-04-17	0	0.370	0.370	0.415	0.220	0.420	163,200	62,607	0.3836	0.263	0.263	0.295	0.156	0.298	229,635	0.2726	-13.95%
2024-04-16	0	0.430	0.285	0.440	0.410	0.450	161,200	68,940	0.4277	0.306	0.203	0.313	0.291	0.320	226,821	0.3039	2.38%
2024-04-15	0	0.420	0.380	0.420	0.270	0.420	716,000	242,200	0.3383	0.298	0.270	0.298	0.192	0.298	1,007,469	0.2404	50.00%
2024-04-12	0	0.280	0.280	0.340	0.280	0.280	24,000	6,720	0.2800	0.199	0.199	0.242	0.199	0.199	33,770	0.1990	-11.11%
2024-04-11	0	0.315	0.231	0.315	0.350	0.350	44,000	14,896	0.3385	0.224	0.164	0.224	0.249	0.249	61,912	0.2406	-10.00%
2024-04-10	0	0.350	0.250	-	0.230	0.350	16,800	4,817	0.2867	0.249	0.178	-	0.163	0.249	23,639	0.2038	59.09%
2024-04-09	0	0.220	0.220	0.350	0.220	0.231	622,630	137,596	0.2210	0.156	0.156	0.249	0.156	0.164	876,090	0.1571	0.00%
2024-04-08	0	0.220	0.220	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	0.00%
2024-04-05	0	0.220	0.220	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	0.00%
2024-04-03	0	0.220	0.200	-	0.220	0.222	144,000	31,776	0.2207	0.156	0.142	-	0.156	0.158	202,619	0.1568	-0.90%
2024-04-02	0	0.222	0.221	0.250	0.222	0.230	376,000	85,200	0.2266	0.158	0.157	0.178	0.158	0.163	529,062	0.1610	0.91%
2024-03-28	0	0.220	0.210	-	0.220	0.220	456,000	100,320	0.2200	0.156	0.149	-	0.156	0.156	641,628	0.1564	4.76%
2024-03-27	0	0.210	0.200	-	0.210	0.220	112,000	23,760	0.2121	0.149	0.142	-	0.149	0.156	157,593	0.1508	-4.55%
2024-03-26	0	0.220	0.220	-	0.220	0.231	396,000	90,316	0.2281	0.156	0.156	-	0.156	0.164	557,204	0.1621	-4.35%
2024-03-25	0	0.230	0.200	-	0.230	0.230	8,697,200	2,000,309	0.2300	0.163	0.142	-	0.163	0.163	12,237,653	0.1635	4.55%
2024-03-22	0	0.220	0.200	-	0.220	0.220	16,000	3,520	0.2200	0.156	0.142	-	0.156	0.156	22,513	0.1564	10.00%
2024-03-21	0	0.200	-	-	0.200	0.210	24,000	4,880	0.2033	0.142	-	-	0.142	0.149	33,770	0.1445	-4.76%
2024-03-20	0	0.210	0.210	-	0.210	0.225	40,000	8,760	0.2190	0.149	0.149	-	0.149	0.160	56,283	0.1556	-6.67%
2024-03-19	0	0.225	-	0.225	0.220	0.230	88,000	19,920	0.2264	0.160	-	0.160	0.156	0.163	123,823	0.1609	-2.17%
2024-03-18	0	0.230	0.122	-	0.230	0.230	13,000	2,340	0.1800	0.163	0.087	-	0.163	0.163	18,292	0.1279	-8.00%
2024-03-15	0	0.250	-	0.250	0.270	0.270	8,000	2,160	0.2700	0.178	-	0.178	0.192	0.192	11,257	0.1919	-7.41%
2024-03-14	0	0.270	-	-	0.265	0.280	178,000	49,620	0.2788	0.192	-	-	0.188	0.199	250,460	0.1981	-10.00%
2024-03-13	0	0.300	0.300	0.390	-	-	0	0	-	0.213	0.213	0.277	-	-	0	-	0.00%
2024-03-12	0	0.300	0.265	0.390	-	-	0	0	-	0.213	0.188	0.277	-	-	0	-	0.00%
2024-03-11	0	0.300	0.280	0.365	0.300	0.355	232,000	79,640	0.3433	0.213	0.199	0.259	0.213	0.252	326,442	0.2440	-16.67%
2024-03-08	0	0.360	0.300	0.385	0.345	0.360	160,000	57,160	0.3573	0.256	0.213	0.274	0.245	0.256	225,133	0.2539	2.86%
2024-03-07	0	0.350	0.300	0.350	0.345	0.350	272,000	94,320	0.3468	0.249	0.213	0.249	0.245	0.249	382,726	0.2464	-5.41%
2024-03-06	0	0.370	0.300	0.385	0.360	0.370	154,400	55,534	0.3597	0.263	0.213	0.274	0.256	0.263	217,253	0.2556	7.25%
2024-03-05	0	0.345	0.345	0.350	0.340	0.345	176,000	60,480	0.3436	0.245	0.245	0.249	0.242	0.245	247,646	0.2442	0.00%
2024-03-04	0	0.345	0.300	0.345	0.300	0.360	296,000	101,960	0.3445	0.245	0.213	0.245	0.213	0.256	416,496	0.2448	2.99%
2024-03-01	0	0.335	0.300	0.335	0.340	0.340	48,000	16,320	0.3400	0.238	0.213	0.238	0.242	0.242	67,540	0.2416	-4.29%
2024-02-29	0	0.350	0.300	0.350	0.380	0.385	56,800	21,640	0.3810	0.249	0.213	0.249	0.270	0.274	79,922	0.2708	-5.41%
2024-02-28	0	0.370	0.300	0.400	0.380	0.400	176,000	68,000	0.3864	0.263	0.213	0.284	0.270	0.284	247,646	0.2746	10.45%
2024-02-27	0	0.335	0.300	0.400	-	-	0	0	-	0.238	0.213	0.284	-	-	0	-	0.00%
2024-02-26	0	0.335	0.300	-	-	-	0	0	-	0.238	0.213	-	-	-	0	-	0.00%
2024-02-23	0	0.335	0.300	0.345	0.335	0.360	229,200	79,448	0.3466	0.238	0.213	0.245	0.238	0.256	322,503	0.2463	-1.47%
2024-02-22	0	0.340	0.340	0.400	0.330	0.335	112,000	37,120	0.3314	0.242	0.242	0.284	0.235	0.238	157,593	0.2355	17.24%
2024-02-21	0	0.290	0.290	-	0.245	0.285	24,000	6,520	0.2717	0.206	0.206	-	0.174	0.203	33,770	0.1931	13.73%
2024-02-20	0	0.255	0.255	-	0.230	0.255	56,000	13,568	0.2423	0.181	0.181	-	0.163	0.181	78,796	0.1722	13.33%
2024-02-19	0	0.225	0.206	-	0.205	0.225	34,800	7,594	0.2182	0.160	0.146	-	0.146	0.160	48,966	0.1551	12.50%
2024-02-16	0	0.200	0.171	-	0.171	0.200	62,400	11,316	0.1813	0.142	0.122	-	0.122	0.142	87,802	0.1289	16.96%
2024-02-15	0	0.171	0.110	-	-	-	2,000	212	0.1060	0.122	0.078	-	-	-	2,814	0.0753	0.00%
2024-02-14	0	0.171	-	0.191	-	-	0	0	-	0.122	-	0.136	-	-	0	-	0.00%
2024-02-09	0	0.171	-	0.191	0.171	0.171	120,000	20,520	0.1710	0.122	-	0.136	0.122	0.122	168,850	0.1215	0.00%
2024-02-08	0	0.171	-	0.171	-	-	0	0	-	0.122	-	0.122	-	-	0	-	0.00%
2024-02-07	0	0.171	-	0.171	-	-	0	0	-	0.122	-	0.122	-	-	0	-	0.00%
2024-02-06	0	0.171	-	0.171	0.170	0.171	304,400	52,024	0.1709	0.122	-	0.122	0.121	0.122	428,315	0.1215	0.59%
2024-02-05	0	0.170	-	0.170	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2024-02-02	0	0.170	-	0.170	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2024-02-01	0	0.170	-	0.171	-	-	0	0	-	0.121	-	0.122	-	-	0	-	0.00%
2024-01-31	0	0.170	-	0.171	-	-	0	0	-	0.121	-	0.122	-	-	0	-	0.00%
2024-01-30	0	0.170	-	0.171	-	-	0	0	-	0.121	-	0.122	-	-	0	-	0.00%
2024-01-29	0	0.170	-	0.171	-	-	6,000	918	0.1530	0.121	-	0.122	-	-	8,442	0.1087	0.00%
2024-01-26	0	0.170	-	0.171	-	-	0	0	-	0.121	-	0.122	-	-	0	-	0.00%
2024-01-25	0	0.170	-	0.171	-	-	0	0	-	0.121	-	0.122	-	-	0	-	0.00%
2024-01-24	0	0.170	-	0.171	-	-	0	0	-	0.121	-	0.122	-	-	0	-	0.00%
2024-01-23	0	0.170	-	0.171	-	-	0	0	-	0.121	-	0.122	-	-	0	-	0.00%
2024-01-22	0	0.170	-	0.171	-	-	0	0	-	0.121	-	0.122	-	-	0	-	0.00%
2024-01-19	0	0.170	-	0.170	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2024-01-18	0	0.170	-	0.170	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2024-01-17	0	0.170	-	0.170	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2024-01-16	0	0.170	-	0.170	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2024-01-15	0	0.170	-	0.170	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2024-01-12	0	0.170	-	0.170	-	-	0	0	-	0.121	-	0.121	-	-	0	-	-0.58%
2024-01-11	0	0.171	-	0.171	-	-	0	0	-	0.122	-	0.122	-	-	0	-	0.00%
2024-01-10	0	0.171	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2024-01-09	0	0.171	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2024-01-08	0	0.171	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2024-01-05	0	0.171	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2024-01-04	0	0.171	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2024-01-03	0	0.171	0.160	0.191	0.171	0.171	24,000	4,104	0.1710	0.122	0.114	0.136	0.122	0.122	33,770	0.1215	-12.31%
2024-01-02	0	0.195	-	0.195	-	-	0	0	-	0.139	-	0.139	-	-	0	-	-2.01%
2023-12-29	0	0.199	0.177	0.218	0.197	0.200	89,200	17,693	0.1984	0.141	0.126	0.155	0.140	0.142	125,512	0.1410	-15.68%
2023-12-28	0	0.236	0.096	0.236	-	-	0	0	-	0.168	0.068	0.168	-	-	0	-	-10.94%
2023-12-27	0	0.265	-	0.265	-	-	0	0	-	0.188	-	0.188	-	-	0	-	-1.85%
2023-12-22	0	0.270	-	0.270	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2023-12-21	0	0.270	-	0.270	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2023-12-20	0	0.270	0.196	0.270	-	-	800	152	0.1900	0.192	0.139	0.192	-	-	1,126	0.1350	0.00%
2023-12-19	0	0.270	-	0.270	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-1.82%
2023-12-18	0	0.275	0.265	0.275	0.249	0.285	378,000	99,972	0.2645	0.195	0.188	0.195	0.177	0.203	531,876	0.1880	25.57%
2023-12-15	0	0.219	0.192	0.219	0.160	0.219	120,000	21,472	0.1789	0.156	0.136	0.156	0.114	0.156	168,850	0.1272	55.32%
2023-12-14	0	0.141	0.140	0.143	0.117	0.141	168,000	22,432	0.1335	0.100	0.099	0.102	0.083	0.100	236,389	0.0949	25.89%
2023-12-13	0	0.112	0.112	0.131	0.110	0.122	96,000	10,864	0.1132	0.080	0.080	0.093	0.078	0.087	135,080	0.0804	-13.85%
2023-12-12	0	0.130	0.130	0.179	0.130	0.150	40,800	5,612	0.1375	0.092	0.092	0.127	0.092	0.107	57,409	0.0978	-23.53%
2023-12-11	0	0.170	0.170	0.185	0.170	0.202	499,600	94,813	0.1898	0.121	0.121	0.131	0.121	0.144	702,977	0.1349	-19.05%
2023-12-08	0	0.210	0.203	0.239	0.210	0.225	147,200	30,931	0.2101	0.149	0.144	0.170	0.149	0.160	207,122	0.1493	-8.70%
2023-12-07	0	0.230	0.210	0.230	0.230	0.290	315,600	83,424	0.2643	0.163	0.149	0.163	0.163	0.206	444,074	0.1879	-26.98%
2023-12-06	0	0.315	0.122	0.350	0.315	0.315	8,000	2,520	0.3150	0.224	0.087	0.249	0.224	0.224	11,257	0.2239	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2022-05-26	0	0.315	0.315	0.340	0.310	0.310	16,000	4,960	0.3100	0.224	0.224	0.242	0.220	0.220	22,513	0.2203	0.00%
2022-05-25	0	0.315	0.315	-	0.315	0.315	6,000	1,850	0.3083	0.224	0.224	-	0.224	0.224	8,442	0.2191	-10.00%
2022-05-24	0	0.350	0.315	-	-	-	0	0	-	0.249	0.224	-	-	-	0	-	0.00%
2022-05-23	0	0.350	0.315	-	-	-	0	0	-	0.249	0.224	-	-	-	0	-	0.00%
2022-05-20	0	0.350	0.320	0.500	-	-	0	0	-	0.249	0.227	0.355	-	-	0	-	0.00%
2022-05-19	0	0.350	0.300	-	-	-	0	0	-	0.249	0.213	-	-	-	0	-	0.00%
2022-05-18	0	0.350	0.320	0.360	-	-	0	0	-	0.249	0.227	0.256	-	-	0	-	0.00%
2022-05-17	0	0.350	0.315	-	0.350	0.350	16,800	5,836	0.3474	0.249	0.224	-	0.249	0.249	23,639	0.2469	9.38%
2022-05-16	0	0.320	0.305	0.350	0.320	0.320	4,000	1,280	0.3200	0.227	0.217	0.249	0.227	0.227	5,628	0.2274	-3.03%
2022-05-13	0	0.330	0.300	0.350	-	-	0	0	-	0.235	0.213	0.249	-	-	0	-	0.00%
2022-05-12	0	0.330	0.300	0.350	-	-	0	0	-	0.235	0.213	0.249	-	-	0	-	0.00%
2022-05-11	0	0.330	0.300	0.355	0.330	0.330	8,000	2,640	0.3300	0.235	0.213	0.252	0.235	0.235	11,257	0.2345	-5.71%
2022-05-10	0	0.350	0.300	0.350	-	-	0	0	-	0.249	0.213	0.249	-	-	0	-	0.00%
2022-05-06	0	0.350	0.305	0.350	0.350	0.350	8,000	2,800	0.3500	0.249	0.217	0.249	0.249	0.249	11,257	0.2487	1.45%
2022-05-05	0	0.345	0.335	0.400	0.330	0.400	185,200	64,876	0.3503	0.245	0.238	0.284	0.235	0.284	260,591	0.2490	-19.77%
2022-05-04	0	0.430	0.335	0.430	-	-	0	0	-	0.306	0.238	0.306	-	-	0	-	-9.47%
2022-05-03	0	0.475	0.330	0.490	0.330	0.690	128,400	61,604	0.4798	0.338	0.235	0.348	0.235	0.490	180,669	0.3410	35.71%
2022-04-29	0	0.350	0.330	-	-	-	0	0	-	0.249	0.235	-	-	-	0	-	0.00%
2022-04-28	0	0.350	0.340	-	-	-	0	0	-	0.249	0.242	-	-	-	0	-	0.00%
2022-04-27	0	0.350	0.340	-	-	-	0	0	-	0.249	0.242	-	-	-	0	-	0.00%
2022-04-26	0	0.350	0.330	-	-	-	0	0	-	0.249	0.235	-	-	-	0	-	0.00%
2022-04-25	0	0.350	0.320	-	-	-	0	0	-	0.249	0.227	-	-	-	0	-	0.00%
2022-04-22	0	0.350	0.310	-	-	-	0	0	-	0.249	0.220	-	-	-	0	-	0.00%
2022-04-21	0	0.350	0.310	-	-	-	0	0	-	0.249	0.220	-	-	-	0	-	0.00%
2022-04-20	0	0.350	0.310	-	-	-	0	0	-	0.249	0.220	-	-	-	0	-	0.00%
2022-04-19	0	0.350	0.310	-	-	-	0	0	-	0.249	0.220	-	-	-	0	-	0.00%
2022-04-14	0	0.350	0.350	-	0.330	0.350	72,000	24,480	0.3400	0.249	0.249	-	0.235	0.249	101,310	0.2416	-9.09%
2022-04-13	0	0.385	0.340	0.390	-	-	0	0	-	0.274	0.242	0.277	-	-	0	-	0.00%
2022-04-12	0	0.385	0.340	0.450	-	-	0	0	-	0.274	0.242	0.320	-	-	0	-	0.00%
2022-04-11	0	0.385	0.385	-	0.385	0.390	20,000	7,740	0.3870	0.274	0.274	-	0.274	0.277	28,142	0.2750	-1.28%
2022-04-08	0	0.390	0.390	0.420	0.390	0.400	8,000	3,160	0.3950	0.277	0.277	0.298	0.277	0.284	11,257	0.2807	-9.30%
2022-04-07	0	0.430	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
2022-04-06	0	0.430	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
2022-04-04	0	0.430	0.335	-	-	-	0	0	-	0.306	0.238	-	-	-	0	-	0.00%
2022-04-01	0	0.430	0.345	-	-	-	0	0	-	0.306	0.245	-	-	-	0	-	0.00%
2022-03-31	0	0.430	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
2022-03-30	0	0.430	0.430	0.620	0.430	0.430	4,000	1,720	0.4300	0.306	0.306	0.441	0.306	0.306	5,628	0.3056	-2.27%
2022-03-29	0	0.440	0.255	0.620	-	-	0	0	-	0.313	0.181	0.441	-	-	0	-	0.00%
2022-03-28	0	0.440	0.360	0.580	-	-	0	0	-	0.313	0.256	0.412	-	-	0	-	0.00%
2022-03-25	0	0.440	0.360	0.570	0.440	0.440	8,000	3,520	0.4400	0.313	0.256	0.405	0.313	0.313	11,257	0.3127	0.00%
2022-03-24	0	0.440	0.440	-	-	-	0	0	-	0.313	0.313	-	-	-	0	-	0.00%
2022-03-23	0	0.440	0.365	-	-	-	0	0	-	0.313	0.259	-	-	-	0	-	0.00%
2022-03-22	0	0.440	0.365	0.440	-	-	0	0	-	0.313	0.259	0.313	-	-	0	-	0.00%
2022-03-21	0	0.440	0.380	0.620	-	-	0	0	-	0.313	0.270	0.441	-	-	0	-	0.00%
2022-03-18	0	0.440	0.355	-	-	-	0	0	-	0.313	0.252	-	-	-	0	-	0.00%
2022-03-17	0	0.440	0.365	-	-	-	0	0	-	0.313	0.259	-	-	-	0	-	0.00%
2022-03-16	0	0.440	0.355	0.620	-	-	0	0	-	0.313	0.252	0.441	-	-	0	-	0.00%
2022-03-15	0	0.440	0.355	0.440	-	-	0	0	-	0.313	0.252	0.313	-	-	0	-	-2.22%
2022-03-14	0	0.450	0.355	-	-	-	0	0	-	0.320	0.252	-	-	-	0	-	0.00%
2022-03-11	0	0.450	-	0.450	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-7.22%
2022-03-10	0	0.485	0.385	-	-	-	0	0	-	0.345	0.274	-	-	-	0	-	0.00%
2022-03-09	0	0.485	0.360	-	-	-	0	0	-	0.345	0.256	-	-	-	0	-	0.00%
2022-03-08	0	0.485	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2022-03-07	0	0.485	0.405	0.600	-	-	0	0	-	0.345	0.288	0.426	-	-	0	-	0.00%
2022-03-04	0	0.485	0.405	0.600	-	-	0	0	-	0.345	0.288	0.426	-	-	0	-	0.00%
2022-03-03	0	0.485	0.440	0.600	-	-	0	0	-	0.345	0.313	0.426	-	-	0	-	0.00%
2022-03-02	0	0.485	0.405	0.600	-	-	0	0	-	0.345	0.288	0.426	-	-	0	-	0.00%
2022-03-01	0	0.485	0.410	-	0.485	0.485	40,000	19,400	0.4850	0.345	0.291	-	0.345	0.345	56,283	0.3447	21.25%
2022-02-28	0	0.400	0.355	0.485	-	-	0	0	-	0.284	0.252	0.345	-	-	0	-	0.00%
2022-02-25	0	0.400	0.400	0.490	-	-	0	0	-	0.284	0.284	0.348	-	-	0	-	0.00%
2022-02-24	0	0.400	0.300	0.510	0.400	0.425	20,000	8,260	0.4130	0.284	0.213	0.362	0.284	0.302	28,142	0.2935	-14.89%
2022-02-23	0	0.470	0.410	0.620	-	-	0	0	-	0.334	0.291	0.441	-	-	0	-	0.00%
2022-02-22	0	0.470	0.415	0.600	-	-	0	0	-	0.334	0.295	0.426	-	-	0	-	0.00%
2022-02-21	0	0.470	0.415	0.600	-	-	0	0	-	0.334	0.295	0.426	-	-	0	-	0.00%
2022-02-18	0	0.470	0.455	0.580	-	-	0	0	-	0.334	0.323	0.412	-	-	0	-	0.00%
2022-02-17	0	0.470	0.470	0.580	-	-	0	0	-	0.334	0.334	0.412	-	-	0	-	0.00%
2022-02-16	0	0.470	0.420	0.560	-	-	0	0	-	0.334	0.298	0.398	-	-	0	-	0.00%
2022-02-15	0	0.470	0.420	0.590	-	-	0	0	-	0.334	0.298	0.419	-	-	0	-	0.00%
2022-02-14	0	0.470	0.420	0.600	-	-	0	0	-	0.334	0.298	0.426	-	-	0	-	0.00%
2022-02-11	0	0.470	0.420	0.620	-	-	0	0	-	0.334	0.298	0.441	-	-	0	-	0.00%
2022-02-10	0	0.470	0.460	0.500	0.405	0.500	740,000	330,020	0.4460	0.334	0.327	0.355	0.288	0.355	1,041,239	0.3169	-16.07%
2022-02-09	0	0.560	0.430	0.690	0.560	0.560	8,000	4,480	0.5600	0.398	0.306	0.490	0.398	0.398	11,257	0.3980	0.00%
2022-02-08	0	0.560	-	0.560	-	-	0	0	-	0.398	-	0.398	-	-	0	-	0.00%
2022-02-07	0	0.560	0.430	0.560	-	-	0	0	-	0.398	0.306	0.398	-	-	0	-	0.00%
2022-02-04	0	0.560	-	0.560	-	-	0	0	-	0.398	-	0.398	-	-	0	-	0.00%
2022-01-31	0	0.560	0.450	0.560	0.450	0.560	60,000	29,640	0.4940	0.398	0.320	0.398	0.320	0.398	84,425	0.3511	12.00%
2022-01-28	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-01-27	0	0.500	0.410	0.620	-	-	0	0	-	0.355	0.291	0.441	-	-	0	-	0.00%
2022-01-26	0	0.500	0.460	0.640	0.500	0.500	4,000	2,000	0.5000	0.355	0.327	0.455	0.355	0.355	5,628	0.3553	8.70%
2022-01-25	0	0.460	0.450	0.490	0.405	0.500	240,000	112,860	0.4703	0.327	0.320	0.348	0.288	0.355	337,699	0.3342	-25.81%
2022-01-24	0	0.620	0.460	0.650	-	-	0	0	-	0.441	0.327	0.462	-	-	0	-	0.00%
2022-01-21	0	0.620	0.450	0.650	0.620	0.620	4,000	2,480	0.6200	0.441	0.320	0.462	0.441	0.441	5,628	0.4406	5.08%
2022-01-20	0	0.590	0.590	0.620	-	-	0	0	-	0.419	0.419	0.441	-	-	0	-	13.46%
2022-01-19	0	0.520	0.520	-	0.450	0.450	8,000	3,600	0.4500	0.370	0.370	-	0.320	0.320	11,257	0.3198	1.96%
2022-01-18	0	0.510	0.420	-	-	-	0	0	-	0.362	0.298	-	-	-	0	-	0.00%
2022-01-17	0	0.510	0.510	0.570	-	-	0	0	-	0.362	0.362	0.405	-	-	0	-	2.00%
2022-01-14	0	0.500	0.490	-	0.500	0.540	36,000	18,600	0.5167	0.355	0.348	-	0.355	0.384	50,655	0.3672	-12.28%
2022-01-13	0	0.570	0.455	-	-	-	0	0	-	0.405	0.323	-	-	-	0	-	0.00%
2022-01-12	0	0.570	0.490	0.570	-	-	0	0	-	0.405	0.348	0.405	-	-	0	-	0.00%
2022-01-11	0	0.570	0.530	0.570	-	-	0	0	-	0.405	0.377	0.405	-	-	0	-	0.00%
2022-01-10	0	0.570	0.490	0.770	-	-	0	0	-	0.405	0.348	0.547	-	-	0	-	0.00%
2022-01-07	0	0.570	-	0.700	-	-	0	0	-	0.405	-	0.497	-	-	0	-	0.00%
2022-01-06	0	0.570	0.425	-	-	-	0	0	-	0.405	0.302	-	-	-	0	-	0.00%
2022-01-05	0	0.570	0.470	-	-	-	0	0	-	0.405	0.334	-	-	-	0	-	0.00%
2022-01-04	0	0.570	0.455	-	-	-	0	0	-	0.405	0.323	-	-	-	0	-	0.00%
2022-01-03	0	0.570	0.500	0.720	0.560	0.570	40,000	22,760	0.5690	0.405	0.355	0.512	0.398	0.405	56,283	0.4044	14.00%
2021-12-31	0	0.500	0.420	-	0.500	0.500	4,000	2,000	0.5000	0.355	0.298	-	0.355	0.355	5,628	0.3553	0.00%
2021-12-30	0	0.500	0.455	-	0.500	0.500	8,000	4,000	0.5000	0.355	0.323	-	0.355	0.355	11,257	0.3553	-3.85%
2021-12-29	0	0.520	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2021-12-28	0	0.520	0.490	-	0.520	0.560	8,000	4,320	0.5400	0.370	0.348	-	0.370	0.398	11,257	0.3838	-5.45%
2021-12-24	0	0.550	0.540	-	0.520	0.550	8,000	4,280	0.5350	0.391	0.384	-	0.370	0.391	11,257	0.3802	-11.29%
2021-12-23	0	0.620	0.510	-	-	-	0	0	-	0.441	0.362	-	-	-	0	-	0.00%
2021-12-22	0	0.620	0.510	-	-	-	0	0	-	0.441	0.362	-	-	-	0	-	0.00%
2021-12-21	0	0.620	0.510	-	-	-	0	0	-	0.441	0.362	-	-	-	0	-	0.00%
2021-12-20	0	0.620	-	-	-	-	0	0	-	0.441	-	-	-	-	0	-	0.00%
2021-12-17	0	0.620	0.510	-	-	-	0	0	-	0.441	0.362	-	-	-	0	-	0.00%
2021-12-16	0	0.620	0.620	-	0.620	0.620	34,400	21,304	0.6193	0.441	0.441	-	0.441	0.441	48,404	0.4401	-1.59%
2021-12-15	0	0.630	0.630	-	0.620	0.640	62,000	38,740	0.6248	0.448	0.448	-	0.441	0.455	87,239	0.4441	-4.55%
2021-12-14	0	0.660	0.620	0.630	-	-	4,800	2,804	0.5842	0.469	0.441	0.448	-	-	6,754	0.4152	0.00%
2021-12-13	0	0.660	0.660	-	0.660	0.660	4,800	3,128	0.6517	0.469	0.469	-	0.469	0.469	6,754	0.4631	0.00%
2021-12-10	0	0.660	0.620	0.700	-	-	0	0	-	0.469	0.441	0.497	-	-	0	-	0.00%
2021-12-09	0	0.660	0.620	0.860	-	-	0	0	-	0.469	0.441	0.611	-	-	0	-	0.00%
2021-12-08	0	0.660	0.660	0.880	-	-	0	0	-	0.469	0.469	0.625	-	-	0	-	1.54%
2021-12-07	0	0.650	0.650	0.880	0.630	0.710	54,400	37,012	0.6804	0.462	0.462	0.625	0.448	0.505	76,545	0.4835	4.84%
2021-12-06	0	0.620	0.620	0.700	0.620	0.620	20,000	12,400	0.6200	0.441	0.441	0.497	0.441	0.441	28,142	0.4406	5.08%
2021-12-03	0	0.590	0.590	-	0.590	0.590	8,000	4,720	0.5900	0.419	0.419	-	0.419	0.419	11,257	0.4193	-1.67%
2021-12-02	0	0.600	0.495	-	-	-	0	0	-	0.426	0.352	-	-	-	0	-	0.00%
2021-12-01	0	0.600	0.500	-	-	-	0	0	-	0.426	0.355	-	-	-	0	-	0.00%
2021-11-30	0	0.600	0.510	0.650	0.600	0.600	4,000	2,400	0.6000	0.426	0.362	0.462	0.426	0.426	5,628	0.4264	-7.69%
2021-11-29	0	0.650	0.650	-	-	-	0	0	-	0.462	0.462	-	-	-	0	-	8.33%
2021-11-26	0	0.600	0.430	0.700	-	-	0	0	-	0.426	0.306	0.497	-	-	0	-	0.00%
2021-11-25	0	0.600	0.510	0.700	-	-	0	0	-	0.426	0.362	0.497	-	-	0	-	0.00%
2021-11-24	0	0.600	0.465	0.650	0.600	0.600	12,000	7,200	0.6000	0.426	0.330	0.462	0.426	0.426	16,885	0.4264	3.45%
2021-11-23	0	0.580	0.580	0.600	-	-	0	0	-	0.412	0.412	0.426	-	-	0	-	1.75%
2021-11-22	0	0.570	0.570	0.600	0.550	0.550	4,000	2,200	0.5500	0.405	0.405	0.426	0.391	0.391	5,628	0.3909	5.56%
2021-11-19	0	0.540	0.440	0.620	-	-	0	0	-	0.384	0.313	0.441	-	-	0	-	0.00%
2021-11-18	0	0.540	0.530	0.620	-	-	0	0	-	0.384	0.377	0.441	-	-	0	-	0.00%
2021-11-17	0	0.540	0.540	0.620	-	-	0	0	-	0.384	0.384	0.441	-	-	0	-	1.89%
2021-11-16	0	0.530	0.530	0.620	-	-	0	0	-	0.377	0.377	0.441	-	-	0	-	3.92%
2021-11-15	0	0.510	0.510	0.600	-	-	0	0	-	0.362	0.362	0.426	-	-	0	-	2.00%
2021-11-12	0	0.500	0.440	0.620	0.500	0.500	4,000	2,000	0.5000	0.355	0.313	0.441	0.355	0.355	5,628	0.3553	2.04%
2021-11-11	0	0.490	0.455	0.680	0.490	0.510	40,000	19,800	0.4950	0.348	0.323	0.483	0.348	0.362	56,283	0.3518	-18.33%
2021-11-10	0	0.600	0.435	0.600	-	-	0	0	-	0.426	0.309	0.426	-	-	0	-	0.00%
2021-11-09	0	0.600	0.440	0.620	-	-	0	0	-	0.426	0.313	0.441	-	-	0	-	0.00%
2021-11-08	0	0.600	0.430	0.600	0.600	0.600	40,000	24,000	0.6000	0.426	0.306	0.426	0.426	0.426	56,283	0.4264	7.14%
2021-11-05	0	0.560	0.560	0.600	0.560	0.560	16,000	8,960	0.5600	0.398	0.398	0.426	0.398	0.398	22,513	0.3980	0.00%
2021-11-04	0	0.560	0.430	0.560	0.500	0.560	123,200	67,108	0.5447	0.398	0.306	0.398	0.355	0.398	173,352	0.3871	19.15%
2021-11-03	0	0.470	0.410	0.480	0.460	0.470	8,000	3,720	0.4650	0.334	0.291	0.341	0.327	0.334	11,257	0.3305	14.63%
2021-11-02	0	0.410	0.410	0.450	0.400	0.400	28,000	11,200	0.4000	0.291	0.291	0.320	0.284	0.284	39,398	0.2843	-10.87%
2021-11-01	0	0.460	0.400	0.495	0.460	0.460	8,000	3,680	0.4600	0.327	0.284	0.352	0.327	0.327	11,257	0.3269	0.00%
2021-10-29	0	0.460	0.460	0.540	0.450	0.450	4,400	1,976	0.4491	0.327	0.327	0.384	0.320	0.320	6,191	0.3192	2.22%
2021-10-28	0	0.450	0.450	0.530	0.405	0.450	20,800	9,124	0.4387	0.320	0.320	0.377	0.288	0.320	29,267	0.3117	-16.67%
2021-10-27	0	0.540	0.400	0.540	-	-	0	0	-	0.384	0.284	0.384	-	-	0	-	0.00%
2021-10-26	0	0.540	0.405	0.540	0.540	0.540	4,000	2,160	0.5400	0.384	0.288	0.384	0.384	0.384	5,628	0.3838	0.00%
2021-10-25	0	0.540	0.480	0.540	0.410	0.540	64,000	32,880	0.5138	0.384	0.341	0.384	0.291	0.384	90,053	0.3651	31.71%
2021-10-22	0	0.410	0.390	0.550	-	-	0	0	-	0.291	0.277	0.391	-	-	0	-	0.00%
2021-10-21	0	0.410	0.410	0.500	-	-	0	0	-	0.291	0.291	0.355	-	-	0	-	2.50%
2021-10-20	0	0.400	0.400	0.510	0.400	0.420	32,000	13,280	0.4150	0.284	0.284	0.362	0.284	0.298	45,027	0.2949	-11.11%
2021-10-19	0	0.450	0.420	0.510	-	-	0	0	-	0.320	0.298	0.362	-	-	0	-	0.00%
2021-10-18	0	0.450	0.420	0.450	0.430	0.450	16,000	7,040	0.4400	0.320	0.298	0.320	0.306	0.320	22,513	0.3127	0.00%
2021-10-15	0	0.450	0.430	0.490	0.450	0.450	8,000	3,600	0.4500	0.320	0.306	0.348	0.320	0.320	11,257	0.3198	-8.16%
2021-10-12	0	0.490	0.435	0.520	-	-	0	0	-	0.348	0.309	0.370	-	-	0	-	0.00%
2021-10-11	0	0.490	0.450	0.530	-	-	0	0	-	0.348	0.320	0.377	-	-	0	-	0.00%
2021-10-08	0	0.490	0.430	0.540	0.490	0.490	12,000	5,880	0.4900	0.348	0.306	0.384	0.348	0.348	16,885	0.3482	-2.00%
2021-10-07	0	0.500	0.455	0.500	0.500	0.510	56,000	28,480	0.5086	0.355	0.323	0.355	0.355	0.362	78,796	0.3614	-3.85%
2021-10-06	0	0.520	0.420	0.520	-	-	0	0	-	0.370	0.298	0.370	-	-	0	-	0.00%
2021-10-05	0	0.520	0.460	0.520	-	-	0	0	-	0.370	0.327	0.370	-	-	0	-	-5.45%
2021-10-04	0	0.550	0.460	0.550	-	-	0	0	-	0.391	0.327	0.391	-	-	0	-	0.00%
2021-09-30	0	0.550	0.420	0.550	-	-	0	0	-	0.391	0.298	0.391	-	-	0	-	0.00%
2021-09-29	0	0.550	0.450	0.550	-	-	0	0	-	0.391	0.320	0.391	-	-	0	-	0.00%
2021-09-28	0	0.550	0.455	0.550	-	-	0	0	-	0.391	0.323	0.391	-	-	0	-	0.00%
2021-09-27	0	0.550	0.480	0.550	0.480	0.550	11,200	5,528	0.4936	0.391	0.341	0.391	0.341	0.391	15,759	0.3508	10.00%
2021-09-24	0	0.500	0.480	0.550	0.480	0.540	104,000	50,960	0.4900	0.355	0.341	0.391	0.341	0.384	146,336	0.3482	-5.66%
2021-09-23	0	0.530	0.530	0.570	0.460	0.620	820,400	424,174	0.5170	0.377	0.377	0.405	0.327	0.441	1,154,368	0.3675	-28.38%
2021-09-21	0	0.740	0.620	0.740	-	-	0	0	-	0.526	0.441	0.526	-	-	0	-	0.00%
2021-09-20	0	0.740	0.620	0.740	-	-	0	0	-	0.526	0.441	0.526	-	-	0	-	0.00%
2021-09-17	0	0.740	0.620	0.740	-	-	800	472	0.5900	0.526	0.441	0.526	-	-	1,126	0.4193	0.00%
2021-09-16	0	0.740	0.620	0.740	-	-	0	0	-	0.526	0.441	0.526	-	-	0	-	0.00%
2021-09-15	0	0.740	0.640	0.740	-	-	0	0	-	0.526	0.455	0.526	-	-	0	-	0.00%
2021-09-14	0	0.740	0.620	0.740	-	-	0	0	-	0.526	0.441	0.526	-	-	0	-	0.00%
2021-09-13	0	0.740	0.620	0.740	-	-	0	0	-	0.526	0.441	0.526	-	-	0	-	0.00%
2021-09-10	0	0.740	0.650	0.740	-	-	0	0	-	0.526	0.462	0.526	-	-	0	-	0.00%
2021-09-09	0	0.740	0.640	0.740	-	-	0	0	-	0.526	0.455	0.526	-	-	0	-	0.00%
2021-09-08	0	0.740	0.640	0.840	-	-	0	0	-	0.526	0.455	0.597	-	-	0	-	0.00%
2021-09-07	0	0.740	0.640	0.740	-	-	0	0	-	0.526	0.455	0.526	-	-	0	-	0.00%
2021-09-06	0	0.740	0.640	0.840	-	-	0	0	-	0.526	0.455	0.597	-	-	0	-	0.00%
2021-09-03	0	0.740	0.740	0.750	0.620	0.740	8,800	5,920	0.6727	0.526	0.526	0.533	0.441	0.526	12,382	0.4781	-1.33%
2021-09-02	0	0.750	0.620	-	-	-	0	0	-	0.533	0.441	-	-	-	0	-	0.00%
2021-09-01	0	0.750	0.750	-	0.750	0.750	8,800	6,576	0.7473	0.533	0.533	-	0.533	0.533	12,382	0.5311	0.00%
2021-08-31	0	0.750	0.620	0.840	-	-	0	0	-	0.533	0.441	0.597	-	-	0	-	0.00%
2021-08-30	0	0.750	0.600	0.820	-	-	0	0	-	0.533	0.426	0.583	-	-	0	-	0.00%
2021-08-27	0	0.750	0.600	0.880	-	-	0	0	-	0.533	0.426	0.625	-	-	0	-	0.00%
2021-08-26	0	0.750	0.600	0.820	-	-	0	0	-	0.533	0.426	0.583	-	-	0	-	0.00%
2021-08-25	0	0.750	0.620	0.820	-	-	0	0	-	0.533	0.441	0.583	-	-	0	-	0.00%
2021-08-24	0	0.750	0.570	0.820	-	-	0	0	-	0.533	0.405	0.583	-	-	0	-	0.00%
2021-08-23	0	0.750	0.570	0.820	-	-	0	0	-	0.533	0.405	0.583	-	-	0	-	0.00%
2021-08-20	0	0.750	0.560	0.820	-	-	0	0	-	0.533	0.398	0.583	-	-	0	-	0.00%
2021-08-19	0	0.750	0.510	0.820	-	-	0	0	-	0.533	0.362	0.583	-	-	0	-	0.00%
2021-08-18	0	0.750	0.510	0.820	-	-	0	0	-	0.533	0.362	0.583	-	-	0	-	0.00%
2021-08-17	0	0.750	0.630	0.820	0.610	0.750	16,000	10,600	0.6625	0.533	0.448	0.583	0.434	0.533	22,513	0.4708	0.00%
2021-08-16	0	0.750	0.570	-	-	-	0	0	-	0.533	0.405	-	-	-	0	-	0.00%
2021-08-13	0	0.750	0.570	-	-	-	0	0	-	0.533	0.405	-	-	-	0	-	0.00%
2021-08-12	0	0.750	0.570	-	-	-	0	0	-	0.533	0.405	-	-	-	0	-	0.00%
2021-08-11	0	0.750	0.570	-	-	-	0	0	-	0.533	0.405	-	-	-	0	-	0.00%
2021-08-10	0	0.750	0.570	-	-	-	0	0	-	0.533	0.405	-	-	-	0	-	0.00%
2021-08-09	0	0.750	0.570	-	-	-	2,000	1,160	0.5800	0.533	0.405	-	-	-	2,814	0.4122	0.00%
2021-08-06	0	0.750	0.570	-	-	-	0	0	-	0.533	0.405	-	-	-	0	-	0.00%
2021-08-05	0	0.750	0.570	-	-	-	0	0	-	0.533	0.405	-	-	-	0	-	0.00%
2021-08-04	0	0.750	0.570	-	-	-	4,800	3,472	0.7233	0.533	0.405	-	-	-	6,754	0.5141	0.00%
2021-08-03	0	0.750	0.650	0.750	0.650	0.750	13,200	9,332	0.7070	0.533	0.462	0.533	0.462	0.533	18,573	0.5024	-2.60%
2021-08-02	0	0.770	0.700	-	0.700	0.770	77,200	59,044	0.7648	0.547	0.497	-	0.497	0.547	108,627	0.5436	0.00%
2021-07-30	0	0.770	0.760	0.770	-	-	0	0	-	0.547	0.540	0.547	-	-	0	-	0.00%
2021-07-29	0	0.770	0.570	-	-	-	0	0	-	0.547	0.405	-	-	-	0	-	0.00%
2021-07-28	0	0.770	0.570	0.770	-	-	0	0	-	0.547	0.405	0.547	-	-	0	-	0.00%
2021-07-27	0	0.770	0.700	-	-	-	0	0	-	0.547	0.497	-	-	-	0	-	0.00%
2021-07-26	0	0.770	0.720	0.770	-	-	0	0	-	0.547	0.512	0.547	-	-	0	-	0.00%
2021-07-23	0	0.770	0.570	0.770	-	-	0	0	-	0.547	0.405	0.547	-	-	0	-	0.00%
2021-07-22	0	0.770	0.570	-	-	-	0	0	-	0.547	0.405	-	-	-	0	-	0.00%
2021-07-21	0	0.770	0.570	-	-	-	0	0	-	0.547	0.405	-	-	-	0	-	0.00%
2021-07-20	0	0.770	0.570	-	-	-	0	0	-	0.547	0.405	-	-	-	0	-	0.00%
2021-07-19	0	0.770	0.570	-	-	-	0	0	-	0.547	0.405	-	-	-	0	-	0.00%
2021-07-16	0	0.770	0.570	-	-	-	0	0	-	0.547	0.405	-	-	-	0	-	0.00%
2021-07-15	0	0.770	0.680	-	-	-	0	0	-	0.547	0.483	-	-	-	0	-	0.00%
2021-07-14	0	0.770	0.680	-	-	-	0	0	-	0.547	0.483	-	-	-	0	-	0.00%
2021-07-13	0	0.770	0.680	0.800	-	-	0	0	-	0.547	0.483	0.569	-	-	0	-	0.00%
2021-07-12	0	0.770	0.680	-	-	-	0	0	-	0.547	0.483	-	-	-	0	-	0.00%
2021-07-09	0	0.770	0.680	-	-	-	0	0	-	0.547	0.483	-	-	-	0	-	0.00%
2021-07-08	0	0.770	0.680	0.800	-	-	0	0	-	0.547	0.483	0.569	-	-	0	-	0.00%
2021-07-07	0	0.770	0.750	-	-	-	0	0	-	0.547	0.533	-	-	-	0	-	0.00%
2021-07-06	0	0.770	0.680	-	-	-	400	260	0.6500	0.547	0.483	-	-	-	563	0.4619	0.00%
2021-07-05	0	0.770	0.680	-	-	-	2,000	1,300	0.6500	0.547	0.483	-	-	-	2,814	0.4619	0.00%
2021-07-02	0	0.770	0.680	-	-	-	0	0	-	0.547	0.483	-	-	-	0	-	0.00%
2021-06-30	0	0.770	0.680	-	-	-	0	0	-	0.547	0.483	-	-	-	0	-	0.00%
2021-06-29	0	0.770	0.740	-	-	-	0	0	-	0.547	0.526	-	-	-	0	-	0.00%
2021-06-28	0	0.770	0.700	-	-	-	0	0	-	0.547	0.497	-	-	-	0	-	0.00%
2021-06-25	0	0.770	0.570	-	0.770	0.770	4,000	3,080	0.7700	0.547	0.405	-	0.547	0.547	5,628	0.5472	0.00%
2021-06-24	0	0.770	0.770	-	-	-	0	0	-	0.547	0.547	-	-	-	0	-	0.00%
2021-06-23	0	0.770	0.770	-	-	-	0	0	-	0.547	0.547	-	-	-	0	-	0.00%
2021-06-22	0	0.770	0.770	-	-	-	0	0	-	0.547	0.547	-	-	-	0	-	0.00%
2021-06-21	0	0.770	0.770	0.950	-	-	0	0	-	0.547	0.547	0.675	-	-	0	-	0.00%
2021-06-18	0	0.770	0.770	0.950	-	-	0	0	-	0.547	0.547	0.675	-	-	0	-	0.00%
2021-06-17	0	0.770	0.770	0.950	0.770	0.770	6,400	4,872	0.7613	0.547	0.547	0.675	0.547	0.547	9,005	0.5410	-1.28%
2021-06-16	0	0.780	0.770	-	-	-	0	0	-	0.554	0.547	-	-	-	0	-	0.00%
2021-06-15	0	0.780	0.770	0.950	0.780	0.780	34,000	26,440	0.7776	0.554	0.547	0.675	0.554	0.554	47,841	0.5527	0.00%
2021-06-11	0	0.780	0.780	0.950	0.780	0.800	18,000	14,140	0.7856	0.554	0.554	0.675	0.554	0.569	25,327	0.5583	1.30%
2021-06-10	0	0.770	0.770	0.950	-	-	0	0	-	0.547	0.547	0.675	-	-	0	-	0.00%
2021-06-09	0	0.770	0.770	0.950	-	-	0	0	-	0.547	0.547	0.675	-	-	0	-	0.00%
2021-06-08	0	0.770	0.770	0.950	-	-	2,000	1,464	0.7320	0.547	0.547	0.675	-	-	2,814	0.5202	1.32%
2021-06-07	0	0.760	0.760	0.990	-	-	0	0	-	0.540	0.540	0.704	-	-	0	-	0.00%
2021-06-04	0	0.760	0.760	0.950	-	-	0	0	-	0.540	0.540	0.675	-	-	0	-	1.33%
2021-06-03	0	0.750	0.750	-	0.750	0.750	4,800	3,576	0.7450	0.533	0.533	-	0.533	0.533	6,754	0.5295	0.00%
2021-06-02	0	0.750	0.750	0.950	-	-	0	0	-	0.533	0.533	0.675	-	-	0	-	0.00%
2021-06-01	0	0.750	0.750	0.950	-	-	0	0	-	0.533	0.533	0.675	-	-	0	-	0.00%
2021-05-31	0	0.750	0.750	0.950	-	-	0	0	-	0.533	0.533	0.675	-	-	0	-	0.00%
2021-05-28	0	0.750	0.750	0.950	0.750	0.750	4,000	3,000	0.7500	0.533	0.533	0.675	0.533	0.533	5,628	0.5330	0.00%
2021-05-27	0	0.750	0.750	-	0.750	0.750	5,600	4,136	0.7386	0.533	0.533	-	0.533	0.533	7,880	0.5249	0.00%
2021-05-26	0	0.750	0.750	-	-	-	0	0	-	0.533	0.533	-	-	-	0	-	0.00%
2021-05-25	0	0.750	0.700	-	-	-	0	0	-	0.533	0.497	-	-	-	0	-	0.00%
2021-05-24	0	0.750	0.700	-	-	-	0	0	-	0.533	0.497	-	-	-	0	-	0.00%
2021-05-21	0	0.750	0.740	-	-	-	0	0	-	0.533	0.526	-	-	-	0	-	0.00%
2021-05-20	0	0.750	0.750	-	0.750	0.810	20,000	15,720	0.7860	0.533	0.533	-	0.533	0.576	28,142	0.5586	-11.76%
2021-05-18	0	0.850	0.810	-	-	-	0	0	-	0.604	0.576	-	-	-	0	-	0.00%
2021-05-17	0	0.850	0.810	-	0.850	0.850	4,000	3,400	0.8500	0.604	0.576	-	0.604	0.604	5,628	0.6041	0.00%
2021-05-14	0	0.850	0.850	-	0.850	0.850	51,600	43,752	0.8479	0.604	0.604	-	0.604	0.604	72,605	0.6026	0.00%
2021-05-13	0	0.850	0.820	-	0.740	0.850	24,400	20,032	0.8210	0.604	0.583	-	0.526	0.604	34,333	0.5835	4.94%
2021-05-12	0	0.810	0.740	0.960	0.810	0.810	80,000	64,800	0.8100	0.576	0.526	0.682	0.576	0.576	112,566	0.5757	0.00%
2021-05-11	0	0.810	0.790	0.810	0.810	0.810	4,000	3,240	0.8100	0.576	0.561	0.576	0.576	0.576	5,628	0.5757	-2.41%
2021-05-10	0	0.830	0.830	0.920	0.830	0.980	10,000	8,800	0.8800	0.590	0.590	0.654	0.590	0.696	14,071	0.6254	2.47%
2021-05-07	0	0.810	0.750	-	0.810	0.810	4,000	3,240	0.8100	0.576	0.533	-	0.576	0.576	5,628	0.5757	0.00%
2021-05-06	0	0.810	0.750	-	-	-	0	0	-	0.576	0.533	-	-	-	0	-	0.00%
2021-05-05	0	0.810	0.750	0.810	-	-	0	0	-	0.576	0.533	0.576	-	-	0	-	-2.41%
2021-05-04	0	0.830	0.750	-	-	-	0	0	-	0.590	0.533	-	-	-	0	-	0.00%
2021-05-03	0	0.830	0.750	-	-	-	0	0	-	0.590	0.533	-	-	-	0	-	0.00%
2021-04-30	0	0.830	0.790	-	-	-	0	0	-	0.590	0.561	-	-	-	0	-	0.00%
2021-04-29	0	0.830	0.750	-	-	-	0	0	-	0.590	0.533	-	-	-	0	-	0.00%
2021-04-28	0	0.830	0.750	-	0.830	0.830	54,000	44,600	0.8259	0.590	0.533	-	0.590	0.590	75,982	0.5870	0.00%
2021-04-27	0	0.830	0.750	-	0.740	0.830	42,000	32,020	0.7624	0.590	0.533	-	0.526	0.590	59,097	0.5418	10.67%
2021-04-26	0	0.750	0.750	-	0.750	0.750	19,200	14,272	0.7433	0.533	0.533	-	0.533	0.533	27,016	0.5283	0.00%
2021-04-23	0	0.750	0.750	-	0.750	0.800	32,000	24,200	0.7563	0.533	0.533	-	0.533	0.569	45,027	0.5375	0.00%
2021-04-22	0	0.750	0.750	0.800	-	-	0	0	-	0.533	0.533	0.569	-	-	0	-	0.00%
2021-04-21	0	0.750	0.750	0.800	-	-	0	0	-	0.533	0.533	0.569	-	-	0	-	1.35%
2021-04-20	0	0.740	0.740	0.800	-	-	0	0	-	0.526	0.526	0.569	-	-	0	-	0.00%
2021-04-19	0	0.740	0.740	-	-	-	0	0	-	0.526	0.526	-	-	-	0	-	0.00%
2021-04-16	0	0.740	0.730	-	-	-	0	0	-	0.526	0.519	-	-	-	0	-	0.00%
2021-04-15	0	0.740	0.730	-	-	-	0	0	-	0.526	0.519	-	-	-	0	-	0.00%
2021-04-14	0	0.740	0.730	-	-	-	0	0	-	0.526	0.519	-	-	-	0	-	0.00%
2021-04-13	0	0.740	0.740	0.820	0.740	0.740	17,200	13,172	0.7658	0.526	0.526	0.583	0.526	0.526	24,202	0.5443	0.00%
2021-04-12	0	0.740	0.740	-	-	-	0	0	-	0.526	0.526	-	-	-	0	-	0.00%
2021-04-09	0	0.740	0.720	-	0.740	0.800	41,600	32,848	0.7896	0.526	0.512	-	0.526	0.569	58,535	0.5612	-3.90%
2021-04-08	0	0.770	0.720	-	-	-	0	0	-	0.547	0.512	-	-	-	0	-	0.00%
2021-04-07	0	0.770	0.710	0.900	0.770	0.770	32,000	24,640	0.7700	0.547	0.505	0.640	0.547	0.547	45,027	0.5472	0.00%
2021-04-01	0	0.770	0.710	0.910	0.770	0.770	5,600	4,168	0.7443	0.547	0.505	0.647	0.547	0.547	7,880	0.5290	-4.94%
2021-03-31	0	0.810	0.800	0.830	0.800	0.810	9,200	7,352	0.7991	0.576	0.569	0.590	0.569	0.576	12,945	0.5679	6.58%
2021-03-30	0	0.760	0.760	0.800	0.760	0.760	34,400	26,072	0.7579	0.540	0.540	0.569	0.540	0.540	48,404	0.5386	0.00%
2021-03-29	0	0.760	0.760	0.820	0.700	0.760	80,400	59,180	0.7361	0.540	0.540	0.583	0.497	0.540	113,129	0.5231	8.57%
2021-03-26	0	0.700	0.700	-	-	-	0	0	-	0.497	0.497	-	-	-	0	-	0.00%
2021-03-25	0	0.700	0.700	-	0.700	0.700	8,000	5,600	0.7000	0.497	0.497	-	0.497	0.497	11,257	0.4975	0.00%
2021-03-24	0	0.700	0.700	-	0.700	0.700	4,000	2,800	0.7000	0.497	0.497	-	0.497	0.497	5,628	0.4975	0.00%
2021-03-23	0	0.700	0.700	-	0.700	0.700	46,000	32,140	0.6987	0.497	0.497	-	0.497	0.497	64,726	0.4966	0.00%
2021-03-22	0	0.700	0.700	-	0.700	0.700	8,000	5,600	0.7000	0.497	0.497	-	0.497	0.497	11,257	0.4975	0.00%
2021-03-19	0	0.700	0.700	0.820	-	-	0	0	-	0.497	0.497	0.583	-	-	0	-	2.94%
2021-03-18	0	0.680	0.680	-	0.680	0.680	25,600	17,344	0.6775	0.483	0.483	-	0.483	0.483	36,021	0.4815	0.00%
2021-03-17	0	0.680	0.660	-	-	-	0	0	-	0.483	0.469	-	-	-	0	-	0.00%
2021-03-16	0	0.680	0.660	-	-	-	0	0	-	0.483	0.469	-	-	-	0	-	0.00%
2021-03-15	0	0.680	0.680	-	0.680	0.690	16,000	10,960	0.6850	0.483	0.483	-	0.483	0.490	22,513	0.4868	0.00%
2021-03-12	0	0.680	0.680	-	0.670	0.670	4,000	2,680	0.6700	0.483	0.483	-	0.476	0.476	5,628	0.4762	-2.86%
2021-03-11	0	0.700	0.670	0.740	0.650	0.700	169,600	110,768	0.6531	0.497	0.476	0.526	0.462	0.497	238,641	0.4642	-10.26%
2021-03-10	0	0.780	0.650	0.780	0.790	0.800	26,800	20,896	0.7797	0.554	0.462	0.554	0.561	0.569	37,710	0.5541	-1.27%
2021-03-09	0	0.790	0.620	0.790	0.790	0.800	16,000	12,680	0.7925	0.561	0.441	0.561	0.561	0.569	22,513	0.5632	38.60%
2021-03-08	0	0.570	0.570	-	0.570	0.570	10,000	5,660	0.5660	0.405	0.405	-	0.405	0.405	14,071	0.4023	-12.31%
2021-03-05	0	0.650	0.650	-	-	-	0	0	-	0.462	0.462	-	-	-	0	-	6.56%
2021-03-04	0	0.610	0.570	-	-	-	0	0	-	0.434	0.405	-	-	-	0	-	0.00%
2021-03-03	0	0.610	0.610	0.650	0.580	0.610	128,400	75,992	0.5918	0.434	0.434	0.462	0.412	0.434	180,669	0.4206	5.17%
2021-03-02	0	0.580	0.580	-	0.580	0.580	8,000	4,640	0.5800	0.412	0.412	-	0.412	0.412	11,257	0.4122	0.00%
2021-03-01	0	0.580	0.580	-	-	-	0	0	-	0.412	0.412	-	-	-	0	-	3.57%
2021-02-26	0	0.560	0.560	0.800	0.550	0.570	12,000	6,760	0.5633	0.398	0.398	0.569	0.391	0.405	16,885	0.4004	-9.68%
2021-02-25	0	0.620	0.620	-	0.600	0.620	22,800	13,932	0.6111	0.441	0.441	-	0.426	0.441	32,081	0.4343	-8.82%
2021-02-24	0	0.680	0.680	-	0.680	0.680	20,000	13,600	0.6800	0.483	0.483	-	0.483	0.483	28,142	0.4833	-2.86%
2021-02-23	0	0.700	0.600	-	-	-	0	0	-	0.497	0.426	-	-	-	0	-	0.00%
2021-02-22	0	0.700	0.610	-	0.700	0.720	88,000	62,760	0.7132	0.497	0.434	-	0.497	0.512	123,823	0.5069	0.00%
2021-02-19	0	0.700	0.610	0.880	-	-	0	0	-	0.497	0.434	0.625	-	-	0	-	0.00%
2021-02-18	0	0.700	0.610	-	-	-	0	0	-	0.497	0.434	-	-	-	0	-	0.00%
2021-02-17	0	0.700	0.610	0.700	-	-	0	0	-	0.497	0.434	0.497	-	-	0	-	0.00%
2021-02-16	0	0.700	0.620	-	0.700	0.700	4,000	2,800	0.7000	0.497	0.441	-	0.497	0.497	5,628	0.4975	2.94%
2021-02-11	0	0.680	0.620	-	-	-	0	0	-	0.483	0.441	-	-	-	0	-	0.00%
2021-02-10	0	0.680	0.680	0.850	0.630	0.850	43,200	29,092	0.6734	0.483	0.483	0.604	0.448	0.604	60,786	0.4786	13.33%
2021-02-09	0	0.600	0.600	-	-	-	0	0	-	0.426	0.426	-	-	-	0	-	17.65%
2021-02-08	0	0.510	0.510	-	0.510	0.510	15,600	7,884	0.5054	0.362	0.362	-	0.362	0.362	21,950	0.3592	-1.92%
2021-02-05	0	0.520	0.510	-	-	-	1,200	588	0.4900	0.370	0.362	-	-	-	1,688	0.3482	0.00%
2021-02-04	0	0.520	0.520	-	0.510	0.510	20,000	10,200	0.5100	0.370	0.370	-	0.362	0.362	28,142	0.3625	1.96%
2021-02-03	0	0.510	0.510	-	0.510	0.550	76,400	39,276	0.5141	0.362	0.362	-	0.362	0.391	107,501	0.3654	-7.27%
2021-02-02	0	0.550	0.550	-	-	-	0	0	-	0.391	0.391	-	-	-	0	-	1.85%
2021-02-01	0	0.540	0.540	-	-	-	0	0	-	0.384	0.384	-	-	-	0	-	3.85%
2021-01-29	0	0.520	0.520	-	0.510	0.510	9,200	4,680	0.5087	0.370	0.370	-	0.362	0.362	12,945	0.3615	-5.45%
2021-01-28	0	0.550	0.520	-	-	-	0	0	-	0.391	0.370	-	-	-	0	-	0.00%
2021-01-27	0	0.550	0.510	-	-	-	0	0	-	0.391	0.362	-	-	-	0	-	0.00%
2021-01-26	0	0.550	0.550	-	0.520	0.520	4,000	2,080	0.5200	0.391	0.391	-	0.370	0.370	5,628	0.3696	-9.84%
2021-01-25	0	0.610	0.580	0.740	0.610	0.610	16,000	9,760	0.6100	0.434	0.412	0.526	0.434	0.434	22,513	0.4335	8.93%
2021-01-22	0	0.560	0.560	-	0.500	0.570	212,000	114,840	0.5417	0.398	0.398	-	0.355	0.405	298,301	0.3850	-3.45%
2021-01-21	0	0.580	0.580	-	0.580	0.650	114,800	71,088	0.6192	0.412	0.412	-	0.412	0.462	161,533	0.4401	-10.77%
2021-01-20	0	0.650	0.650	0.890	-	-	0	0	-	0.462	0.462	0.633	-	-	0	-	1.56%
2021-01-19	0	0.640	0.570	0.880	-	-	0	0	-	0.455	0.405	0.625	-	-	0	-	0.00%
2021-01-18	0	0.640	0.570	-	-	-	0	0	-	0.455	0.405	-	-	-	0	-	0.00%
2021-01-15	0	0.640	0.570	-	0.640	0.640	60,000	38,400	0.6400	0.455	0.405	-	0.455	0.455	84,425	0.4548	0.00%
2021-01-14	0	0.640	0.630	-	0.630	0.640	68,000	43,240	0.6359	0.455	0.448	-	0.448	0.455	95,681	0.4519	3.23%
2021-01-13	0	0.620	0.620	0.800	-	-	0	0	-	0.441	0.441	0.569	-	-	0	-	5.08%
2021-01-12	0	0.590	0.590	0.800	-	-	0	0	-	0.419	0.419	0.569	-	-	0	-	1.72%
2021-01-11	0	0.580	0.580	0.690	0.510	0.580	112,400	64,636	0.5751	0.412	0.412	0.490	0.362	0.412	158,156	0.4087	-3.33%
2021-01-08	0	0.600	0.600	0.660	0.590	0.600	8,000	4,760	0.5950	0.426	0.426	0.469	0.419	0.426	11,257	0.4229	0.00%
2021-01-07	0	0.600	0.600	-	-	-	0	0	-	0.426	0.426	-	-	-	0	-	3.45%
2021-01-06	0	0.580	0.580	0.660	0.580	0.580	14,000	8,060	0.5757	0.412	0.412	0.469	0.412	0.412	19,699	0.4092	-3.33%
2021-01-05	0	0.600	0.600	-	0.600	0.600	80,000	48,000	0.6000	0.426	0.426	-	0.426	0.426	112,566	0.4264	-10.45%
2021-01-04	0	0.670	0.600	0.680	-	-	0	0	-	0.476	0.426	0.483	-	-	0	-	-2.90%
2020-12-31	0	0.690	0.630	0.900	0.690	0.690	12,000	8,280	0.6900	0.490	0.448	0.640	0.490	0.490	16,885	0.4904	4.55%
2020-12-30	0	0.660	0.600	0.690	-	-	0	0	-	0.469	0.426	0.490	-	-	0	-	0.00%
2020-12-29	0	0.660	0.600	0.690	-	-	0	0	-	0.469	0.426	0.490	-	-	0	-	0.00%
2020-12-28	0	0.660	0.600	0.690	-	-	0	0	-	0.469	0.426	0.490	-	-	0	-	0.00%
2020-12-24	0	0.660	0.600	0.660	-	-	0	0	-	0.469	0.426	0.469	-	-	0	-	0.00%
2020-12-23	0	0.660	0.600	0.690	-	-	0	0	-	0.469	0.426	0.490	-	-	0	-	0.00%
2020-12-22	0	0.660	0.600	0.800	-	-	2,400	1,392	0.5800	0.469	0.426	0.569	-	-	3,377	0.4122	0.00%
2020-12-21	0	0.660	0.600	0.800	-	-	1,200	792	0.6600	0.469	0.426	0.569	-	-	1,688	0.4691	0.00%
2020-12-18	0	0.660	0.650	0.800	-	-	0	0	-	0.469	0.462	0.569	-	-	0	-	0.00%
2020-12-17	0	0.660	0.600	-	-	-	0	0	-	0.469	0.426	-	-	-	0	-	0.00%
2020-12-16	0	0.660	0.660	-	-	-	0	0	-	0.469	0.469	-	-	-	0	-	1.54%
2020-12-15	0	0.650	0.640	-	0.640	0.660	268,000	174,520	0.6512	0.462	0.455	-	0.455	0.469	377,097	0.4628	-2.99%
2020-12-14	0	0.670	0.660	-	-	-	0	0	-	0.476	0.469	-	-	-	0	-	0.00%
2020-12-11	0	0.670	0.670	-	-	-	0	0	-	0.476	0.476	-	-	-	0	-	4.69%
2020-12-10	0	0.640	0.640	-	0.640	0.640	12,000	7,680	0.6400	0.455	0.455	-	0.455	0.455	16,885	0.4548	-5.88%
2020-12-09	0	0.680	0.640	-	-	-	0	0	-	0.483	0.455	-	-	-	0	-	0.00%
2020-12-08	0	0.680	0.680	-	-	-	0	0	-	0.483	0.483	-	-	-	0	-	0.00%
2020-12-07	0	0.680	0.640	-	-	-	800	480	0.6000	0.483	0.455	-	-	-	1,126	0.4264	0.00%
2020-12-04	0	0.680	0.640	-	-	-	0	0	-	0.483	0.455	-	-	-	0	-	0.00%
2020-12-03	0	0.680	0.680	0.900	0.680	0.680	26,000	17,640	0.6785	0.483	0.483	0.640	0.483	0.483	36,584	0.4822	0.00%
2020-12-02	0	0.680	0.680	-	0.680	0.680	40,000	27,200	0.6800	0.483	0.483	-	0.483	0.483	56,283	0.4833	0.00%
2020-12-01	0	0.680	0.680	-	-	-	0	0	-	0.483	0.483	-	-	-	0	-	0.00%
2020-11-30	0	0.680	0.680	-	-	-	0	0	-	0.483	0.483	-	-	-	0	-	0.00%
2020-11-27	0	0.680	0.680	-	-	-	0	0	-	0.483	0.483	-	-	-	0	-	0.00%
2020-11-26	0	0.680	0.680	0.710	0.680	0.710	34,000	23,180	0.6818	0.483	0.483	0.505	0.483	0.505	47,841	0.4845	0.00%
2020-11-25	0	0.680	0.680	0.850	0.680	0.680	7,600	5,132	0.6753	0.483	0.483	0.604	0.483	0.483	10,694	0.4799	-4.23%
2020-11-24	0	0.710	0.710	-	-	-	0	0	-	0.505	0.505	-	-	-	0	-	4.41%
2020-11-23	0	0.680	0.680	0.940	0.680	0.700	416,000	287,680	0.6915	0.483	0.483	0.668	0.483	0.497	585,345	0.4915	-2.86%
2020-11-20	0	0.700	0.700	0.810	-	-	400	264	0.6600	0.497	0.497	0.576	-	-	563	0.4691	0.00%
2020-11-19	0	0.700	0.700	0.810	-	-	2,000	1,340	0.6700	0.497	0.497	0.576	-	-	2,814	0.4762	0.00%
2020-11-18	0	0.700	0.700	0.850	0.660	0.700	52,000	36,240	0.6969	0.497	0.497	0.604	0.469	0.497	73,168	0.4953	0.00%
2020-11-17	0	0.700	0.700	0.850	0.700	0.700	12,000	8,400	0.7000	0.497	0.497	0.604	0.497	0.497	16,885	0.4975	0.00%
2020-11-16	0	0.700	0.700	0.780	0.700	0.730	153,200	108,912	0.7109	0.497	0.497	0.554	0.497	0.519	215,565	0.5052	-11.39%
2020-11-13	0	0.790	0.710	0.790	-	-	0	0	-	0.561	0.505	0.561	-	-	0	-	-1.25%
2020-11-12	0	0.800	0.670	0.800	0.730	0.810	312,000	249,420	0.7994	0.569	0.476	0.569	0.519	0.576	439,009	0.5681	25.00%
2020-11-11	0	0.640	0.640	0.790	0.620	0.640	8,000	5,040	0.6300	0.455	0.455	0.561	0.441	0.455	11,257	0.4477	4.92%
2020-11-10	0	0.610	0.610	0.800	-	-	0	0	-	0.434	0.434	0.569	-	-	0	-	3.39%
2020-11-09	0	0.590	0.590	0.780	0.590	0.590	20,000	11,800	0.5900	0.419	0.419	0.554	0.419	0.419	28,142	0.4193	1.72%
2020-11-06	0	0.580	0.560	0.590	0.500	0.580	315,200	165,888	0.5263	0.412	0.398	0.419	0.355	0.412	443,512	0.3740	-1.69%
2020-11-05	0	0.590	-	0.650	-	-	0	0	-	0.419	-	0.462	-	-	0	-	0.00%
2020-11-04	0	0.590	0.500	0.590	-	-	0	0	-	0.419	0.355	0.419	-	-	0	-	-9.23%
2020-11-03	0	0.650	-	0.740	-	-	0	0	-	0.462	-	0.526	-	-	0	-	0.00%
2020-11-02	0	0.650	0.490	0.650	-	-	0	0	-	0.462	0.348	0.462	-	-	0	-	0.00%
2020-10-30	0	0.650	-	0.690	-	-	0	0	-	0.462	-	0.490	-	-	0	-	0.00%
2020-10-29	0	0.650	0.650	-	0.650	0.650	2,000	1,300	0.6500	0.462	0.462	-	0.462	0.462	2,814	0.4619	0.00%
2020-10-28	0	0.650	0.650	-	0.640	0.640	5,600	3,584	0.6400	0.462	0.462	-	0.455	0.455	7,880	0.4548	1.56%
2020-10-27	0	0.640	0.640	-	0.640	0.640	11,600	7,424	0.6400	0.455	0.455	-	0.455	0.455	16,322	0.4548	0.00%
2020-10-23	0	0.640	-	-	-	-	0	0	-	0.455	-	-	-	-	0	-	0.00%
2020-10-22	0	0.640	0.270	0.640	-	-	0	0	-	0.455	0.192	0.455	-	-	0	-	0.00%
2020-10-21	0	0.640	0.305	0.640	-	-	0	0	-	0.455	0.217	0.455	-	-	0	-	0.00%
2020-10-20	0	0.640	0.460	-	-	-	0	0	-	0.455	0.327	-	-	-	0	-	-0.00%
2020-10-19	0	0.064	0.060	0.064	-	-	0	0	-	0.455	0.426	0.455	-	-	0	-	0.00%
2020-10-16	0	0.064	0.060	0.064	0.063	0.064	344,000	21,872	0.0636	0.455	0.426	0.455	0.448	0.455	48,404	0.4519	0.00%
2020-10-15	0	0.064	0.060	0.070	0.064	0.064	128,000	8,192	0.0640	0.455	0.426	0.497	0.455	0.455	18,011	0.4548	1.59%
2020-10-14	0	0.063	0.063	0.072	0.063	0.065	128,000	8,220	0.0642	0.448	0.448	0.512	0.448	0.462	18,011	0.4564	0.00%
2020-10-12	0	0.063	0.063	0.095	0.062	0.062	16,000	992	0.0620	0.448	0.448	0.675	0.441	0.441	2,251	0.4406	1.61%
2020-10-09	0	0.062	0.055	0.095	-	-	0	0	-	0.441	0.391	0.675	-	-	0	-	0.00%
2020-10-08	0	0.062	0.055	0.062	-	-	0	0	-	0.441	0.391	0.441	-	-	0	-	0.00%
2020-10-07	0	0.062	0.061	0.069	0.062	0.062	4,000	248	0.0620	0.441	0.434	0.490	0.441	0.441	563	0.4406	-4.62%
2020-10-06	0	0.065	0.061	0.066	0.065	0.065	44,000	2,860	0.0650	0.462	0.434	0.469	0.462	0.462	6,191	0.4619	-1.52%
2020-10-05	0	0.066	0.061	0.066	0.062	0.066	113,000	7,383	0.0653	0.469	0.434	0.469	0.441	0.469	15,900	0.4643	1.54%
2020-09-30	0	0.065	0.065	0.066	0.065	0.066	76,000	4,944	0.0651	0.462	0.462	0.469	0.462	0.469	10,694	0.4623	3.17%
2020-09-29	0	0.063	0.063	0.065	-	-	0	0	-	0.448	0.448	0.462	-	-	0	-	1.61%
2020-09-28	0	0.062	0.062	0.065	0.061	0.061	132,000	8,052	0.0610	0.441	0.441	0.462	0.434	0.434	18,573	0.4335	1.64%
2020-09-25	0	0.061	0.061	0.065	0.061	0.061	12,000	732	0.0610	0.434	0.434	0.462	0.434	0.434	1,688	0.4335	0.00%
2020-09-24	0	0.061	0.061	0.069	0.060	0.074	156,000	10,112	0.0648	0.434	0.434	0.490	0.426	0.526	21,950	0.4607	0.00%
2020-09-23	0	0.061	0.061	0.075	-	-	0	0	-	0.434	0.434	0.533	-	-	0	-	1.67%
2020-09-22	0	0.060	0.060	0.079	0.060	0.062	160,000	9,680	0.0605	0.426	0.426	0.561	0.426	0.441	22,513	0.4300	-11.76%
2020-09-21	0	0.068	0.066	0.079	-	-	0	0	-	0.483	0.469	0.561	-	-	0	-	0.00%
2020-09-18	0	0.068	0.068	0.070	0.067	0.070	112,000	7,812	0.0698	0.483	0.483	0.497	0.476	0.497	15,759	0.4957	6.25%
2020-09-17	0	0.064	0.064	0.067	0.062	0.062	32,000	1,984	0.0620	0.455	0.455	0.476	0.441	0.441	4,503	0.4406	-4.48%
2020-09-16	0	0.067	0.060	0.067	-	-	0	0	-	0.476	0.426	0.476	-	-	0	-	-2.90%
2020-09-15	0	0.069	0.060	0.071	0.070	0.071	8,000	564	0.0705	0.490	0.426	0.505	0.497	0.505	1,126	0.5010	6.15%
2020-09-14	0	0.065	0.060	0.071	-	-	0	0	-	0.462	0.426	0.505	-	-	0	-	0.00%
2020-09-11	0	0.065	0.065	0.069	0.061	0.065	24,000	1,512	0.0630	0.462	0.462	0.490	0.434	0.462	3,377	0.4477	-4.41%
2020-09-10	0	0.068	0.068	0.074	0.068	0.069	88,000	6,012	0.0683	0.483	0.483	0.526	0.483	0.490	12,382	0.4855	-2.86%
2020-09-09	0	0.070	0.070	0.077	0.067	0.070	112,000	7,696	0.0687	0.497	0.497	0.547	0.476	0.497	15,759	0.4883	-10.26%
2020-09-08	0	0.078	0.076	0.078	-	-	0	0	-	0.554	0.540	0.554	-	-	0	-	-1.27%
2020-09-07	0	0.079	0.077	0.085	0.076	0.085	368,000	28,880	0.0785	0.561	0.547	0.604	0.540	0.604	51,781	0.5577	-7.06%
2020-09-04	0	0.085	0.085	0.090	0.074	0.102	4,328,000	378,676	0.0875	0.604	0.604	0.640	0.526	0.725	608,984	0.6218	19.72%
2020-09-03	0	0.071	0.071	0.075	0.066	0.079	552,000	38,848	0.0704	0.505	0.505	0.533	0.469	0.561	77,671	0.5002	4.41%
2020-09-02	0	0.068	0.067	0.089	-	-	0	0	-	0.483	0.476	0.633	-	-	0	-	0.00%
2020-09-01	0	0.068	0.068	0.080	0.066	0.068	16,000	1,050	0.0656	0.483	0.483	0.569	0.469	0.483	2,251	0.4664	-5.56%
2020-08-31	0	0.072	0.070	0.073	0.072	0.073	256,000	18,444	0.0720	0.512	0.497	0.519	0.512	0.519	36,021	0.5120	0.00%
2020-08-28	0	0.072	0.072	0.076	0.072	0.078	212,000	15,856	0.0748	0.512	0.512	0.540	0.512	0.554	29,830	0.5315	-2.70%
2020-08-27	0	0.074	0.072	0.074	0.075	0.076	44,000	3,304	0.0751	0.526	0.512	0.526	0.533	0.540	6,191	0.5337	-2.63%
2020-08-26	0	0.076	0.072	0.076	0.076	0.100	3,428,000	305,088	0.0890	0.540	0.512	0.540	0.540	0.711	482,347	0.6325	0.00%
2020-08-25	0	0.076	0.072	0.076	-	-	0	0	-	0.540	0.512	0.540	-	-	0	-	0.00%
2020-08-24	0	0.076	0.070	0.077	0.080	0.080	60,000	4,800	0.0800	0.540	0.497	0.547	0.569	0.569	8,442	0.5686	5.56%
2020-08-21	0	0.072	0.069	0.085	-	-	0	0	-	0.512	0.490	0.604	-	-	0	-	0.00%
2020-08-20	0	0.072	0.069	0.082	0.072	0.074	20,000	1,472	0.0736	0.512	0.490	0.583	0.512	0.526	2,814	0.5231	-2.70%
2020-08-19	0	0.074	0.074	0.077	0.074	0.074	40,000	2,960	0.0740	0.526	0.526	0.547	0.526	0.526	5,628	0.5259	0.00%
2020-08-18	0	0.074	0.074	0.075	0.074	0.075	148,000	10,996	0.0743	0.526	0.526	0.533	0.526	0.533	20,825	0.5280	-2.63%
2020-08-17	0	0.076	0.074	0.076	0.072	0.076	96,000	7,056	0.0735	0.540	0.526	0.540	0.512	0.540	13,508	0.5224	10.14%
2020-08-14	0	0.069	0.068	0.079	-	-	0	0	-	0.490	0.483	0.561	-	-	0	-	0.00%
2020-08-13	0	0.069	0.068	0.069	0.069	0.069	108,000	7,452	0.0690	0.490	0.483	0.490	0.490	0.490	15,196	0.4904	1.47%
2020-08-12	0	0.068	0.068	0.079	0.068	0.069	172,000	11,752	0.0683	0.483	0.483	0.561	0.483	0.490	24,202	0.4856	1.49%
2020-08-11	0	0.067	0.067	0.072	0.067	0.068	92,000	6,176	0.0671	0.476	0.476	0.512	0.476	0.483	12,945	0.4771	0.00%
2020-08-10	0	0.067	0.064	0.068	-	-	0	0	-	0.476	0.455	0.483	-	-	0	-	0.00%
2020-08-07	0	0.067	0.064	0.068	0.068	0.068	16,000	1,088	0.0680	0.476	0.455	0.483	0.483	0.483	2,251	0.4833	0.00%
2020-08-06	0	0.067	0.067	0.078	0.067	0.068	660,000	44,348	0.0672	0.476	0.476	0.554	0.476	0.483	92,867	0.4775	1.52%
2020-08-05	0	0.066	0.066	0.076	0.065	0.068	332,000	22,052	0.0664	0.469	0.469	0.540	0.462	0.483	46,715	0.4721	1.54%
2020-08-04	0	0.065	0.065	0.069	0.065	0.069	356,000	24,340	0.0684	0.462	0.462	0.490	0.462	0.490	50,092	0.4859	-1.52%
2020-08-03	0	0.066	0.066	0.073	0.063	0.084	2,876,000	213,800	0.0743	0.469	0.469	0.519	0.448	0.597	404,676	0.5283	8.20%
2020-07-31	0	0.061	0.061	0.062	0.061	0.070	856,000	55,228	0.0645	0.434	0.434	0.441	0.434	0.497	120,446	0.4585	-12.86%
2020-07-30	0	0.070	0.073	0.076	0.066	0.077	512,000	36,492	0.0713	0.497	0.519	0.540	0.469	0.547	72,042	0.5065	-7.89%
2020-07-29	0	0.076	0.076	0.085	0.060	0.095	5,796,000	464,544	0.0801	0.540	0.540	0.604	0.426	0.675	815,543	0.5696	15.15%
2020-07-28	0	0.066	0.057	0.075	-	-	0	0	-	0.469	0.405	0.533	-	-	0	-	0.00%
2020-07-27	0	0.066	0.059	0.077	-	-	0	0	-	0.469	0.419	0.547	-	-	0	-	0.00%
2020-07-24	0	0.066	0.057	0.075	-	-	0	0	-	0.469	0.405	0.533	-	-	0	-	0.00%
2020-07-23	0	0.066	0.057	0.066	-	-	0	0	-	0.469	0.405	0.469	-	-	0	-	0.00%
2020-07-22	0	0.066	0.057	0.075	-	-	0	0	-	0.469	0.405	0.533	-	-	0	-	0.00%
2020-07-21	0	0.066	0.056	0.066	0.066	0.066	28,000	1,848	0.0660	0.469	0.398	0.469	0.469	0.469	3,940	0.4691	0.00%
2020-07-20	0	0.066	0.055	0.080	-	-	0	0	-	0.469	0.391	0.569	-	-	0	-	0.00%
2020-07-17	0	0.066	0.056	0.071	0.063	0.066	268,000	17,440	0.0651	0.469	0.398	0.505	0.448	0.469	37,710	0.4625	8.20%
2020-07-16	0	0.061	0.060	0.062	-	-	0	0	-	0.434	0.426	0.441	-	-	0	-	0.00%
2020-07-15	0	0.061	0.060	0.064	0.060	0.065	2,100,000	128,364	0.0611	0.434	0.426	0.455	0.426	0.462	295,487	0.4344	-12.86%
2020-07-14	0	0.070	0.065	0.076	-	-	0	0	-	0.497	0.462	0.540	-	-	0	-	0.00%
2020-07-13	0	0.070	0.070	0.076	0.070	0.071	852,000	59,800	0.0702	0.497	0.497	0.540	0.497	0.505	119,883	0.4988	1.45%
2020-07-10	0	0.069	0.068	0.075	0.065	0.074	372,000	25,784	0.0693	0.490	0.483	0.533	0.462	0.526	52,343	0.4926	-13.75%
2020-07-09	0	0.080	0.076	0.080	0.067	0.080	332,000	23,372	0.0704	0.569	0.540	0.569	0.476	0.569	46,715	0.5003	21.21%
2020-07-08	0	0.066	0.066	0.074	0.066	0.100	2,228,000	173,268	0.0778	0.469	0.469	0.526	0.469	0.711	313,497	0.5527	-25.00%
2020-07-07	0	0.088	0.069	0.088	0.088	0.096	108,000	9,536	0.0883	0.625	0.490	0.625	0.625	0.682	15,196	0.6275	0.00%
2020-07-06	0	0.088	0.066	0.088	0.084	0.088	32,000	2,704	0.0845	0.625	0.469	0.625	0.597	0.625	4,503	0.6005	3.53%
2020-07-03	0	0.085	0.077	0.085	0.071	0.100	1,988,000	175,816	0.0884	0.604	0.547	0.604	0.505	0.711	279,727	0.6285	1.19%
2020-07-02	0	0.084	0.083	0.086	0.055	0.085	3,364,000	233,864	0.0695	0.597	0.590	0.611	0.391	0.604	473,342	0.4941	52.73%
2020-06-30	0	0.055	0.054	0.055	0.054	0.058	112,000	6,184	0.0552	0.391	0.384	0.391	0.384	0.412	15,759	0.3924	-5.17%
2020-06-29	0	0.058	0.053	0.064	-	-	0	0	-	0.412	0.377	0.455	-	-	0	-	0.00%
2020-06-26	0	0.058	0.058	0.079	0.055	0.060	196,000	11,100	0.0566	0.412	0.412	0.561	0.391	0.426	27,579	0.4025	-7.94%
2020-06-24	0	0.063	0.053	0.063	-	-	0	0	-	0.448	0.377	0.448	-	-	0	-	0.00%
2020-06-23	0	0.063	0.063	0.068	0.063	0.063	64,000	4,032	0.0630	0.448	0.448	0.483	0.448	0.448	9,005	0.4477	-1.56%
2020-06-22	0	0.064	0.061	0.064	0.061	0.065	348,000	22,224	0.0639	0.455	0.434	0.455	0.434	0.462	48,966	0.4539	-3.03%
2020-06-19	0	0.066	0.066	0.070	0.064	0.064	88,000	5,632	0.0640	0.469	0.469	0.497	0.455	0.455	12,382	0.4548	-4.35%
2020-06-18	0	0.069	0.064	0.076	0.069	0.082	264,000	18,660	0.0707	0.490	0.455	0.540	0.490	0.583	37,147	0.5023	0.00%
2020-06-17	0	0.069	0.066	0.069	0.066	0.082	156,000	10,844	0.0695	0.490	0.469	0.490	0.469	0.583	21,950	0.4940	-6.76%
2020-06-16	0	0.074	0.070	0.073	0.067	0.085	1,220,200	97,724	0.0801	0.526	0.497	0.519	0.476	0.604	171,692	0.5692	-6.33%
2020-06-15	0	0.079	0.075	0.079	0.061	0.090	4,512,000	347,328	0.0770	0.561	0.533	0.561	0.434	0.640	634,874	0.5471	31.67%
2020-06-12	0	0.060	0.055	0.060	-	-	0	0	-	0.426	0.391	0.426	-	-	0	-	-1.64%
2020-06-11	0	0.061	0.053	0.061	-	-	0	0	-	0.434	0.377	0.434	-	-	0	-	0.00%
2020-06-10	0	0.061	0.052	0.061	0.059	0.061	24,000	1,432	0.0597	0.434	0.370	0.434	0.419	0.434	3,377	0.4240	3.39%
2020-06-09	0	0.059	0.054	0.059	-	-	0	0	-	0.419	0.384	0.419	-	-	0	-	0.00%
2020-06-08	0	0.059	0.053	0.059	-	-	0	0	-	0.419	0.377	0.419	-	-	0	-	-3.28%
2020-06-05	0	0.061	0.053	0.062	-	-	0	0	-	0.434	0.377	0.441	-	-	0	-	0.00%
2020-06-04	0	0.061	0.051	0.061	-	-	0	0	-	0.434	0.362	0.434	-	-	0	-	0.00%
2020-06-03	0	0.061	0.053	0.061	0.051	0.061	440,000	23,648	0.0537	0.434	0.377	0.434	0.362	0.434	61,912	0.3820	5.17%
2020-06-02	0	0.058	0.053	0.063	-	-	0	0	-	0.412	0.377	0.448	-	-	0	-	0.00%
2020-06-01	0	0.058	0.052	0.063	-	-	0	0	-	0.412	0.370	0.448	-	-	0	-	3.57%
2020-05-29	0	0.056	0.051	0.058	-	-	0	0	-	0.398	0.362	0.412	-	-	0	-	0.00%
2020-05-28	0	0.056	0.051	0.066	-	-	0	0	-	0.398	0.362	0.469	-	-	0	-	0.00%
2020-05-27	0	0.056	0.053	0.058	0.053	0.058	120,000	6,560	0.0547	0.398	0.377	0.412	0.377	0.412	16,885	0.3885	-5.08%
2020-05-26	0	0.059	0.055	0.066	-	-	0	0	-	0.419	0.391	0.469	-	-	0	-	3.51%
2020-05-25	0	0.057	0.053	0.060	0.054	0.056	160,000	8,816	0.0551	0.405	0.377	0.426	0.384	0.398	22,513	0.3916	0.00%
2020-05-22	0	0.057	0.057	0.060	0.057	0.060	80,000	4,740	0.0593	0.405	0.405	0.426	0.405	0.426	11,257	0.4211	-6.56%
2020-05-21	0	0.061	0.060	0.069	0.060	0.061	380,000	23,148	0.0609	0.434	0.426	0.490	0.426	0.434	53,469	0.4329	0.00%
2020-05-20	0	0.061	0.061	0.065	0.061	0.061	328,000	20,008	0.0610	0.434	0.434	0.462	0.434	0.434	46,152	0.4335	-3.17%
2020-05-19	0	0.063	0.062	0.067	0.063	0.063	88,000	5,544	0.0630	0.448	0.441	0.476	0.448	0.448	12,382	0.4477	-7.35%
2020-05-18	0	0.068	0.062	0.068	0.068	0.068	104,000	7,072	0.0680	0.483	0.441	0.483	0.483	0.483	14,634	0.4833	0.00%
2020-05-15	0	0.068	0.064	0.068	-	-	0	0	-	0.483	0.455	0.483	-	-	0	-	0.00%
2020-05-14	0	0.068	0.063	0.070	0.070	0.070	80,000	5,600	0.0700	0.483	0.448	0.497	0.497	0.497	11,257	0.4975	-1.45%
2020-05-13	0	0.069	0.064	0.072	-	-	0	0	-	0.490	0.455	0.512	-	-	0	-	0.00%
2020-05-12	0	0.069	0.068	0.069	0.069	0.070	96,000	6,628	0.0690	0.490	0.483	0.490	0.490	0.497	13,508	0.4907	0.00%
2020-05-11	0	0.069	0.064	0.069	0.069	0.069	24,000	1,656	0.0690	0.490	0.455	0.490	0.490	0.490	3,377	0.4904	0.00%
2020-05-08	0	0.069	0.064	0.072	-	-	0	0	-	0.490	0.455	0.512	-	-	0	-	0.00%
2020-05-07	0	0.069	0.064	0.072	-	-	0	0	-	0.490	0.455	0.512	-	-	0	-	0.00%
2020-05-06	0	0.069	0.069	0.074	0.063	0.072	472,000	32,060	0.0679	0.490	0.490	0.526	0.448	0.512	66,414	0.4827	-5.48%
2020-05-05	0	0.073	0.066	0.075	0.073	0.075	48,000	3,592	0.0748	0.519	0.469	0.533	0.519	0.533	6,754	0.5318	1.39%
2020-05-04	0	0.072	0.071	0.086	0.070	0.074	84,000	6,112	0.0728	0.512	0.505	0.611	0.497	0.526	11,819	0.5171	2.86%
2020-04-29	0	0.070	0.070	0.093	0.070	0.071	200,000	14,192	0.0710	0.497	0.497	0.661	0.497	0.505	28,142	0.5043	-6.67%
2020-04-28	0	0.075	0.070	0.082	-	-	0	0	-	0.533	0.497	0.583	-	-	0	-	0.00%
2020-04-27	0	0.075	0.075	0.084	-	-	0	0	-	0.533	0.533	0.597	-	-	0	-	0.00%
2020-04-24	0	0.075	0.065	0.075	-	-	0	0	-	0.533	0.462	0.533	-	-	0	-	0.00%
2020-04-23	0	0.075	0.066	0.076	-	-	0	0	-	0.533	0.469	0.540	-	-	0	-	-2.60%
2020-04-22	0	0.077	0.063	0.095	-	-	0	0	-	0.547	0.448	0.675	-	-	0	-	0.00%
2020-04-21	0	0.077	0.067	0.078	-	-	0	0	-	0.547	0.476	0.554	-	-	0	-	-1.28%
2020-04-20	0	0.078	0.068	0.085	-	-	0	0	-	0.554	0.483	0.604	-	-	0	-	0.00%
2020-04-17	0	0.078	0.067	0.083	-	-	0	0	-	0.554	0.476	0.590	-	-	0	-	0.00%
2020-04-16	0	0.078	0.069	0.085	-	-	0	0	-	0.554	0.490	0.604	-	-	0	-	0.00%
2020-04-15	0	0.078	0.070	0.085	-	-	0	0	-	0.554	0.497	0.604	-	-	0	-	0.00%
2020-04-14	0	0.078	0.070	0.085	-	-	0	0	-	0.554	0.497	0.604	-	-	0	-	0.00%
2020-04-09	0	0.078	0.069	0.080	-	-	0	0	-	0.554	0.490	0.569	-	-	0	-	-2.50%
2020-04-08	0	0.080	0.066	0.084	0.074	0.080	124,000	9,224	0.0744	0.569	0.469	0.597	0.526	0.569	17,448	0.5287	8.11%
2020-04-07	0	0.074	0.064	0.087	-	-	0	0	-	0.526	0.455	0.618	-	-	0	-	0.00%
2020-04-06	0	0.074	0.066	0.074	-	-	0	0	-	0.526	0.469	0.526	-	-	0	-	-3.90%
2020-04-03	0	0.077	0.076	0.096	0.077	0.077	20,000	1,540	0.0770	0.547	0.540	0.682	0.547	0.547	2,814	0.5472	2.67%
2020-04-02	0	0.075	0.075	0.076	0.074	0.075	84,000	6,268	0.0746	0.533	0.533	0.540	0.526	0.533	11,819	0.5303	-1.32%
2020-04-01	0	0.076	0.076	0.079	0.076	0.076	16,000	1,216	0.0760	0.540	0.540	0.561	0.540	0.540	2,251	0.5401	0.00%
2020-03-31	0	0.076	0.062	0.095	0.075	0.075	44,000	3,240	0.0736	0.540	0.441	0.675	0.533	0.533	6,191	0.5233	-2.56%
2020-03-30	0	0.078	0.075	0.079	0.078	0.079	12,000	944	0.0787	0.554	0.533	0.561	0.554	0.561	1,688	0.5591	2.63%
2020-03-27	0	0.076	0.076	0.096	-	-	0	0	-	0.540	0.540	0.682	-	-	0	-	0.00%
2020-03-26	0	0.076	0.074	0.096	0.074	0.076	72,000	5,368	0.0746	0.540	0.526	0.682	0.526	0.540	10,131	0.5299	4.11%
2020-03-25	0	0.073	0.072	0.073	0.071	0.075	304,000	22,304	0.0734	0.519	0.512	0.519	0.505	0.533	42,775	0.5214	2.82%
2020-03-24	0	0.071	0.071	0.087	0.070	0.075	40,000	2,868	0.0717	0.505	0.505	0.618	0.497	0.533	5,628	0.5096	-2.74%
2020-03-23	0	0.073	0.070	0.093	-	-	0	0	-	0.519	0.497	0.661	-	-	0	-	0.00%
2020-03-20	0	0.073	0.072	0.073	0.073	0.076	316,000	23,260	0.0736	0.519	0.512	0.519	0.519	0.540	44,464	0.5231	-2.67%
2020-03-19	0	0.075	0.070	0.077	0.070	0.077	308,000	21,812	0.0708	0.533	0.497	0.547	0.497	0.547	43,338	0.5033	7.14%
2020-03-18	0	0.070	0.070	0.095	0.070	0.070	32,000	2,240	0.0700	0.497	0.497	0.675	0.497	0.497	4,503	0.4975	-4.11%
2020-03-17	0	0.073	0.070	0.076	0.074	0.076	272,000	20,272	0.0745	0.519	0.497	0.540	0.526	0.540	38,273	0.5297	-3.95%
2020-03-16	0	0.076	0.076	0.089	0.076	0.078	188,000	14,392	0.0766	0.540	0.540	0.633	0.540	0.554	26,453	0.5441	-2.56%
2020-03-13	0	0.078	0.071	0.080	0.070	0.083	1,316,000	98,808	0.0751	0.554	0.505	0.569	0.497	0.590	185,172	0.5336	-6.02%
2020-03-12	0	0.083	0.083	0.086	0.083	0.086	284,000	24,272	0.0855	0.590	0.590	0.611	0.590	0.611	39,961	0.6074	-2.35%
2020-03-11	0	0.085	0.085	0.101	0.085	0.087	208,000	18,008	0.0866	0.604	0.604	0.718	0.604	0.618	29,267	0.6153	-5.56%
2020-03-10	0	0.090	0.087	0.101	-	-	0	0	-	0.640	0.618	0.718	-	-	0	-	0.00%
2020-03-09	0	0.090	0.087	0.103	-	-	0	0	-	0.640	0.618	0.732	-	-	0	-	0.00%
2020-03-06	0	0.090	0.090	0.099	0.090	0.095	116,000	10,980	0.0947	0.640	0.640	0.704	0.640	0.675	16,322	0.6727	-5.26%
2020-03-05	0	0.095	0.087	0.095	0.095	0.095	92,000	8,740	0.0950	0.675	0.618	0.675	0.675	0.675	12,945	0.6752	0.00%
2020-03-04	0	0.095	0.088	0.098	-	-	0	0	-	0.675	0.625	0.696	-	-	0	-	0.00%
2020-03-03	0	0.095	0.089	0.095	0.089	0.095	76,000	6,788	0.0893	0.675	0.633	0.675	0.633	0.675	10,694	0.6348	7.95%
2020-03-02	0	0.088	0.083	0.088	0.088	0.088	52,000	4,576	0.0880	0.625	0.590	0.625	0.625	0.625	7,317	0.6254	6.02%
2020-02-28	0	0.083	0.080	0.085	0.083	0.088	212,000	17,744	0.0837	0.590	0.569	0.604	0.590	0.625	29,830	0.5948	-5.68%
2020-02-27	0	0.088	0.083	0.088	0.083	0.088	24,000	2,032	0.0847	0.625	0.590	0.625	0.590	0.625	3,377	0.6017	0.00%
2020-02-26	0	0.088	0.082	0.088	0.078	0.088	344,000	28,768	0.0836	0.625	0.583	0.625	0.554	0.625	48,404	0.5943	0.00%
2020-02-25	0	0.088	0.082	0.089	0.088	0.089	48,000	4,264	0.0888	0.625	0.583	0.633	0.625	0.633	6,754	0.6313	-7.37%
2020-02-24	0	0.095	0.088	0.095	0.088	0.096	136,000	12,424	0.0914	0.675	0.625	0.675	0.625	0.682	19,136	0.6492	3.26%
2020-02-21	0	0.092	0.079	0.092	0.091	0.093	28,000	2,564	0.0916	0.654	0.561	0.654	0.647	0.661	3,940	0.6508	1.10%
2020-02-20	0	0.091	0.080	0.091	-	-	0	0	-	0.647	0.569	0.647	-	-	0	-	-1.09%
2020-02-19	0	0.092	0.089	0.093	0.089	0.092	12,000	1,080	0.0900	0.654	0.633	0.661	0.633	0.654	1,688	0.6396	3.37%
2020-02-18	0	0.089	0.089	0.108	-	-	0	0	-	0.633	0.633	0.768	-	-	0	-	0.00%
2020-02-17	0	0.089	0.081	0.090	0.083	0.090	192,000	17,068	0.0889	0.633	0.576	0.640	0.590	0.640	27,016	0.6318	7.23%
2020-02-14	0	0.083	0.082	0.102	-	-	0	0	-	0.590	0.583	0.725	-	-	0	-	0.00%
2020-02-13	0	0.083	0.083	0.114	0.083	0.083	352,000	29,624	0.0842	0.590	0.590	0.810	0.590	0.590	49,529	0.5981	-6.74%
2020-02-12	0	0.089	0.083	0.093	0.088	0.093	180,000	16,532	0.0918	0.633	0.590	0.661	0.625	0.661	25,327	0.6527	-4.30%
2020-02-11	0	0.093	0.083	0.110	0.093	0.093	164,000	15,252	0.0930	0.661	0.590	0.782	0.661	0.661	23,076	0.6609	0.00%
2020-02-10	0	0.093	0.088	0.093	0.093	0.095	128,000	12,004	0.0938	0.661	0.625	0.661	0.661	0.675	18,011	0.6665	-2.11%
2020-02-07	0	0.095	0.087	0.095	0.093	0.099	804,000	76,916	0.0957	0.675	0.618	0.675	0.661	0.704	113,129	0.6799	9.20%
2020-02-06	0	0.087	0.087	0.091	0.080	0.096	868,000	78,120	0.0900	0.618	0.618	0.647	0.569	0.682	122,135	0.6396	8.75%
2020-02-05	0	0.080	0.080	0.115	-	-	0	0	-	0.569	0.569	0.817	-	-	0	-	0.00%
2020-02-04	0	0.080	0.080	0.092	0.077	0.081	728,000	57,368	0.0788	0.569	0.569	0.654	0.547	0.576	102,435	0.5600	-1.23%
2020-02-03	0	0.081	0.080	0.098	0.080	0.081	188,000	15,156	0.0806	0.576	0.569	0.696	0.569	0.576	26,453	0.5729	0.00%
2020-01-31	0	0.081	0.081	0.094	-	-	0	0	-	0.576	0.576	0.668	-	-	0	-	1.25%
2020-01-30	0	0.080	0.080	0.081	0.076	0.094	1,936,000	155,612	0.0804	0.569	0.569	0.576	0.540	0.668	272,411	0.5712	-13.98%
2020-01-29	0	0.093	0.097	0.099	0.087	0.095	536,000	49,292	0.0920	0.661	0.689	0.704	0.618	0.675	75,419	0.6536	-11.43%
2020-01-24	0	0.105	0.093	0.105	0.098	0.105	172,000	17,468	0.1016	0.746	0.661	0.746	0.696	0.746	24,202	0.7218	5.00%
2020-01-23	0	0.100	0.095	0.104	0.100	0.110	296,000	30,972	0.1046	0.711	0.675	0.739	0.711	0.782	41,650	0.7436	-7.41%
2020-01-22	0	0.108	0.095	0.110	0.108	0.116	196,000	21,384	0.1091	0.768	0.675	0.782	0.768	0.824	27,579	0.7754	0.00%
2020-01-21	0	0.108	0.101	0.109	0.097	0.108	112,000	11,488	0.1026	0.768	0.718	0.775	0.689	0.768	15,759	0.7290	2.86%
2020-01-20	0	0.105	0.100	0.109	0.102	0.108	120,000	12,276	0.1023	0.746	0.711	0.775	0.725	0.768	16,885	0.7270	2.94%
2020-01-17	0	0.102	0.103	0.108	0.100	0.116	3,792,000	403,448	0.1064	0.725	0.732	0.768	0.711	0.824	533,565	0.7561	-17.07%
2020-01-16	0	0.123	0.114	0.123	-	-	0	0	-	0.874	0.810	0.874	-	-	0	-	0.00%
2020-01-15	0	0.123	0.117	0.123	0.117	0.123	792,000	92,688	0.1170	0.874	0.832	0.874	0.832	0.874	111,441	0.8317	-1.60%
2020-01-14	0	0.125	0.121	0.132	0.125	0.134	108,000	13,660	0.1265	0.888	0.860	0.938	0.888	0.952	15,196	0.8989	-9.42%
2020-01-13	0	0.138	0.130	0.140	0.130	0.138	72,000	9,392	0.1304	0.981	0.924	0.995	0.924	0.981	10,131	0.9271	6.15%
2020-01-10	0	0.130	0.120	0.130	0.126	0.139	652,000	84,612	0.1298	0.924	0.853	0.924	0.895	0.988	91,742	0.9223	3.17%
2020-01-09	0	0.126	0.124	0.126	0.118	0.126	812,000	98,660	0.1215	0.895	0.881	0.895	0.839	0.895	114,255	0.8635	6.78%
2020-01-08	0	0.118	0.118	0.125	0.115	0.129	968,000	114,028	0.1178	0.839	0.839	0.888	0.817	0.917	136,205	0.8372	0.00%
2020-01-07	0	0.118	0.117	0.127	0.118	0.142	2,108,000	262,468	0.1245	0.839	0.832	0.903	0.839	1.009	296,612	0.8849	-4.84%
2020-01-06	0	0.124	0.120	0.125	0.117	0.128	404,000	48,140	0.1192	0.881	0.853	0.888	0.832	0.910	56,846	0.8468	-5.34%
2020-01-03	0	0.131	0.123	0.137	0.127	0.137	188,000	24,076	0.1281	0.931	0.874	0.974	0.903	0.974	26,453	0.9101	6.50%
2020-01-02	0	0.123	0.128	0.135	0.119	0.126	656,000	80,532	0.1228	0.874	0.910	0.959	0.846	0.895	92,304	0.8725	2.50%
2019-12-31	0	0.120	0.120	0.131	0.117	0.137	392,000	47,712	0.1217	0.853	0.853	0.931	0.832	0.974	55,158	0.8650	0.00%
2019-12-30	0	0.120	0.120	0.130	0.120	0.133	292,000	36,120	0.1237	0.853	0.853	0.924	0.853	0.945	41,087	0.8791	-3.23%
2019-12-27	0	0.124	0.124	0.131	0.124	0.135	204,000	26,300	0.1289	0.881	0.881	0.931	0.881	0.959	28,704	0.9162	-8.15%
2019-12-24	0	0.135	0.127	0.135	0.121	0.135	256,000	32,672	0.1276	0.959	0.903	0.959	0.860	0.959	36,021	0.9070	-4.26%
2019-12-23	0	0.141	0.135	0.143	0.131	0.143	432,000	58,304	0.1350	1.002	0.959	1.016	0.931	1.016	60,786	0.9592	0.71%
2019-12-20	0	0.140	0.127	0.140	0.136	0.147	392,000	55,100	0.1406	0.995	0.903	0.995	0.967	1.045	55,158	0.9990	-4.76%
2019-12-19	0	0.147	0.140	0.147	0.145	0.148	584,000	85,404	0.1462	1.045	0.995	1.045	1.031	1.052	82,173	1.0393	0.68%
2019-12-18	0	0.146	0.144	0.151	0.140	0.170	5,828,000	885,368	0.1519	1.038	1.023	1.073	0.995	1.208	820,046	1.0797	-3.95%
2019-12-17	0	0.152	0.150	0.151	0.116	0.174	11,168,000	1,658,980	0.1485	1.080	1.066	1.073	0.824	1.237	1,571,427	1.0557	35.71%
2019-12-16	0	0.112	0.112	0.114	0.111	0.125	2,100,000	237,872	0.1133	0.796	0.796	0.810	0.789	0.888	295,487	0.8050	-7.44%
2019-12-13	0	0.121	0.118	0.121	0.116	0.135	1,892,000	234,844	0.1241	0.860	0.839	0.860	0.824	0.959	266,219	0.8821	-9.70%
2019-12-12	0	0.134	0.133	0.134	0.133	0.150	512,000	71,236	0.1391	0.952	0.945	0.952	0.945	1.066	72,042	0.9888	0.00%
2019-12-11	0	0.134	0.132	0.141	0.134	0.152	856,000	126,020	0.1472	0.952	0.938	1.002	0.952	1.080	120,446	1.0463	-6.94%
2019-12-10	0	0.144	0.140	0.144	0.136	0.170	4,340,000	645,508	0.1487	1.023	0.995	1.023	0.967	1.208	610,673	1.0570	0.70%
2019-12-09	0	0.143	0.140	0.143	0.139	0.153	2,796,000	403,532	0.1443	1.016	0.995	1.016	0.988	1.087	393,419	1.0257	-7.74%
2019-12-06	0	0.155	0.155	0.158	0.153	0.182	2,964,000	475,988	0.1606	1.102	1.102	1.123	1.087	1.293	417,058	1.1413	-8.28%
2019-12-05	0	0.169	0.169	0.171	0.166	0.200	2,540,000	444,588	0.1750	1.201	1.201	1.215	1.180	1.421	357,398	1.2440	-0.59%
2019-12-04	0	0.170	0.165	0.174	0.165	0.191	6,740,000	1,144,420	0.1698	1.208	1.173	1.237	1.173	1.357	948,372	1.2067	-7.61%
2019-12-03	0	0.184	0.183	0.184	0.176	0.220	16,488,000	3,281,236	0.1990	1.308	1.301	1.308	1.251	1.564	2,319,993	1.4143	3.37%
2019-12-02	0	0.178	0.171	0.178	0.165	0.240	31,176,000	6,037,388	0.1937	1.265	1.215	1.265	1.173	1.706	4,386,712	1.3763	-3.78%
2019-11-29	0	0.185	0.182	0.185	0.128	0.280	107,332,000	23,357,314	0.2176	1.315	1.293	1.315	0.910	1.990	15,102,467	1.5466	68.18%
2019-11-28	1	-	-	-	-	-	0	0	-	0.782	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	0.782	-	-	-	-	0	-	0.00%
2019-11-26	0	0.110	0.095	0.110	-	-	0	0	-	0.782	0.675	0.782	-	-	0	-	0.00%
2019-11-25	0	0.110	0.092	0.110	-	-	0	0	-	0.782	0.654	0.782	-	-	0	-	0.00%
2019-11-22	0	0.110	0.092	0.110	-	-	0	0	-	0.782	0.654	0.782	-	-	0	-	0.00%
2019-11-21	0	0.110	0.092	0.110	-	-	0	0	-	0.782	0.654	0.782	-	-	0	-	0.00%
2019-11-20	0	0.110	0.096	0.110	-	-	0	0	-	0.782	0.682	0.782	-	-	0	-	0.00%
2019-11-19	0	0.110	0.096	0.110	-	-	0	0	-	0.782	0.682	0.782	-	-	0	-	0.00%
2019-11-18	0	0.110	0.094	0.118	-	-	0	0	-	0.782	0.668	0.839	-	-	0	-	0.00%
2019-11-15	0	0.110	0.097	0.110	-	-	0	0	-	0.782	0.689	0.782	-	-	0	-	0.00%
2019-11-14	0	0.110	0.087	0.115	-	-	0	0	-	0.782	0.618	0.817	-	-	0	-	0.00%
2019-11-13	0	0.110	0.104	0.110	-	-	0	0	-	0.782	0.739	0.782	-	-	0	-	0.00%
2019-11-12	0	0.110	0.104	0.110	-	-	0	0	-	0.782	0.739	0.782	-	-	0	-	-5.98%
2019-11-11	0	0.117	0.104	0.118	-	-	0	0	-	0.832	0.739	0.839	-	-	0	-	0.00%
2019-11-08	0	0.117	0.104	0.117	-	-	0	0	-	0.832	0.739	0.832	-	-	0	-	-0.85%
2019-11-07	0	0.118	0.104	0.118	0.118	0.118	28,000	3,304	0.1180	0.839	0.739	0.839	0.839	0.839	3,940	0.8386	0.85%
2019-11-06	0	0.117	0.104	0.117	-	-	0	0	-	0.832	0.739	0.832	-	-	0	-	0.00%
2019-11-05	0	0.117	0.104	0.117	-	-	0	0	-	0.832	0.739	0.832	-	-	0	-	0.00%
2019-11-04	0	0.117	0.104	0.117	-	-	0	0	-	0.832	0.739	0.832	-	-	0	-	-0.85%
2019-11-01	0	0.118	0.104	0.118	-	-	0	0	-	0.839	0.739	0.839	-	-	0	-	0.00%
2019-10-31	0	0.118	0.104	0.118	-	-	0	0	-	0.839	0.739	0.839	-	-	0	-	0.00%
2019-10-30	0	0.118	0.104	0.118	-	-	0	0	-	0.839	0.739	0.839	-	-	0	-	0.00%
2019-10-29	0	0.118	0.104	0.118	-	-	0	0	-	0.839	0.739	0.839	-	-	0	-	0.00%
2019-10-28	0	0.118	0.104	0.118	-	-	0	0	-	0.839	0.739	0.839	-	-	0	-	0.00%
2019-10-25	0	0.118	0.110	0.118	0.109	0.119	372,000	42,780	0.1150	0.839	0.782	0.839	0.775	0.846	52,343	0.8173	-1.67%
2019-10-24	0	0.120	0.108	0.120	0.120	0.120	88,000	10,560	0.1200	0.853	0.768	0.853	0.853	0.853	12,382	0.8528	0.00%
2019-10-23	0	0.120	0.110	0.120	0.105	0.120	744,000	83,216	0.1118	0.853	0.782	0.853	0.746	0.853	104,687	0.7949	0.84%
2019-10-22	0	0.119	0.107	0.119	0.116	0.119	360,000	42,356	0.1177	0.846	0.760	0.846	0.824	0.846	50,655	0.8362	8.18%
2019-10-21	0	0.110	0.107	0.110	0.115	0.115	444,000	51,500	0.1160	0.782	0.760	0.782	0.817	0.817	62,474	0.8243	0.00%
2019-10-18	0	0.110	0.106	0.111	0.110	0.112	160,000	17,696	0.1106	0.782	0.753	0.789	0.782	0.796	22,513	0.7860	-3.51%
2019-10-17	0	0.114	0.104	0.114	-	-	0	0	-	0.810	0.739	0.810	-	-	0	-	-0.87%
2019-10-16	0	0.115	0.104	0.115	-	-	0	0	-	0.817	0.739	0.817	-	-	0	-	0.00%
2019-10-15	0	0.115	0.112	0.115	0.112	0.116	216,000	24,208	0.1121	0.817	0.796	0.817	0.796	0.824	30,393	0.7965	-0.86%
2019-10-14	0	0.116	0.113	0.116	-	-	0	0	-	0.824	0.803	0.824	-	-	0	-	-0.85%
2019-10-11	0	0.117	0.113	0.117	0.112	0.117	400,000	45,904	0.1148	0.832	0.803	0.832	0.796	0.832	56,283	0.8156	0.86%
2019-10-10	0	0.116	0.112	0.117	0.111	0.117	128,000	14,560	0.1138	0.824	0.796	0.832	0.789	0.832	18,011	0.8084	-0.85%
2019-10-09	0	0.117	0.112	0.117	0.118	0.118	64,000	7,552	0.1180	0.832	0.796	0.832	0.839	0.839	9,005	0.8386	-0.85%
2019-10-08	0	0.118	0.113	0.118	0.118	0.119	252,000	29,860	0.1185	0.839	0.803	0.839	0.839	0.846	35,458	0.8421	0.00%
2019-10-04	0	0.118	0.115	0.121	0.116	0.119	304,000	35,832	0.1179	0.839	0.817	0.860	0.824	0.846	42,775	0.8377	-5.60%
2019-10-03	0	0.125	0.120	0.125	0.125	0.128	428,000	53,020	0.1239	0.888	0.853	0.888	0.888	0.910	60,223	0.8804	4.17%
2019-10-02	0	0.120	0.120	0.124	0.120	0.121	564,000	67,740	0.1201	0.853	0.853	0.881	0.853	0.860	79,359	0.8536	-8.40%
2019-09-30	0	0.131	0.123	0.131	0.131	0.131	104,000	13,624	0.1310	0.931	0.874	0.931	0.931	0.931	14,634	0.9310	-1.50%
2019-09-27	0	0.133	0.125	0.133	0.133	0.134	60,000	8,016	0.1336	0.945	0.888	0.945	0.945	0.952	8,442	0.9495	-2.21%
2019-09-26	0	0.136	0.126	0.136	0.131	0.136	204,000	27,236	0.1335	0.967	0.895	0.967	0.931	0.967	28,704	0.9488	3.82%
2019-09-25	0	0.131	0.124	0.131	0.125	0.131	532,000	67,880	0.1276	0.931	0.881	0.931	0.888	0.931	74,857	0.9068	-2.96%
2019-09-24	0	0.135	0.125	0.135	0.126	0.135	372,000	49,452	0.1329	0.959	0.888	0.959	0.895	0.959	52,343	0.9448	-2.88%
2019-09-23	0	0.139	0.135	0.139	0.137	0.139	140,000	19,188	0.1371	0.988	0.959	0.988	0.974	0.988	19,699	0.9741	-2.11%
2019-09-20	0	0.142	0.127	0.142	0.145	0.145	144,000	20,660	0.1435	1.009	0.903	1.009	1.031	1.031	20,262	1.0196	5.97%
2019-09-19	0	0.134	0.127	0.134	0.135	0.140	64,000	8,720	0.1363	0.952	0.903	0.952	0.959	0.995	9,005	0.9683	-4.29%
2019-09-18	0	0.140	0.128	0.140	0.128	0.146	112,000	15,320	0.1368	0.995	0.910	0.995	0.910	1.038	15,759	0.9721	-1.41%
2019-09-17	0	0.142	0.129	0.142	0.138	0.145	104,000	14,696	0.1413	1.009	0.917	1.009	0.981	1.031	14,634	1.0043	2.90%
2019-09-16	0	0.138	0.125	0.138	0.132	0.140	128,000	17,196	0.1343	0.981	0.888	0.981	0.938	0.995	18,011	0.9548	5.34%
2019-09-13	0	0.131	0.130	0.131	0.130	0.138	304,000	40,564	0.1334	0.931	0.924	0.931	0.924	0.981	42,775	0.9483	-3.68%
2019-09-12	0	0.136	0.125	0.136	0.136	0.136	64,000	8,704	0.1360	0.967	0.888	0.967	0.967	0.967	9,005	0.9665	8.80%
2019-09-11	0	0.125	0.125	0.130	0.125	0.141	488,000	64,692	0.1326	0.888	0.888	0.924	0.888	1.002	68,665	0.9421	-11.35%
2019-09-10	0	0.141	0.132	0.141	0.131	0.141	124,000	17,080	0.1377	1.002	0.938	1.002	0.931	1.002	17,448	0.9789	0.00%
2019-09-09	0	0.141	0.131	0.141	0.131	0.142	112,000	14,884	0.1329	1.002	0.931	1.002	0.931	1.009	15,759	0.9445	1.44%
2019-09-06	0	0.139	0.133	0.140	0.134	0.154	292,000	40,564	0.1389	0.988	0.945	0.995	0.952	1.094	41,087	0.9873	-3.47%
2019-09-05	0	0.144	0.128	0.144	0.144	0.144	4,000	576	0.1440	1.023	0.910	1.023	1.023	1.023	563	1.0234	5.88%
2019-09-04	0	0.136	0.131	0.136	0.136	0.137	104,000	14,148	0.1360	0.967	0.931	0.967	0.967	0.974	14,634	0.9668	-7.48%
2019-09-03	0	0.147	0.146	0.147	0.129	0.150	240,000	33,364	0.1390	1.045	1.038	1.045	0.917	1.066	33,770	0.9880	0.00%
2019-09-02	0	0.147	0.130	0.147	0.146	0.154	100,000	14,668	0.1467	1.045	0.924	1.045	1.038	1.094	14,071	1.0424	8.89%
2019-08-30	0	0.135	0.135	0.149	0.135	0.178	760,000	110,744	0.1457	0.959	0.959	1.059	0.959	1.265	106,938	1.0356	-17.18%
2019-08-29	0	0.163	0.140	0.163	0.155	0.178	168,000	26,316	0.1566	1.158	0.995	1.158	1.102	1.265	23,639	1.1132	3.82%
2019-08-28	0	0.157	0.145	0.157	0.148	0.167	1,936,000	299,176	0.1545	1.116	1.031	1.116	1.052	1.187	272,411	1.0983	6.08%
2019-08-27	0	0.148	0.133	0.148	-	-	0	0	-	1.052	0.945	1.052	-	-	0	-	-0.67%
2019-08-26	0	0.149	0.133	0.149	0.150	0.150	4,000	600	0.1500	1.059	0.945	1.059	1.066	1.066	563	1.0660	0.68%
2019-08-23	0	0.148	0.135	0.148	0.136	0.156	48,000	7,020	0.1463	1.052	0.959	1.052	0.967	1.109	6,754	1.0394	-5.13%
2019-08-22	0	0.156	0.125	0.156	0.148	0.164	40,000	6,048	0.1512	1.109	0.888	1.109	1.052	1.166	5,628	1.0746	5.41%
2019-08-21	0	0.148	0.125	0.148	0.148	0.148	28,000	4,144	0.1480	1.052	0.888	1.052	1.052	1.052	3,940	1.0518	0.00%
2019-08-20	0	0.148	0.125	0.148	0.148	0.149	156,000	23,112	0.1482	1.052	0.888	1.052	1.052	1.059	21,950	1.0529	0.00%
2019-08-19	0	0.148	0.125	0.148	-	-	0	0	-	1.052	0.888	1.052	-	-	0	-	-0.67%
2019-08-16	0	0.149	0.126	0.149	0.150	0.150	4,000	600	0.1500	1.059	0.895	1.059	1.066	1.066	563	1.0660	0.68%
2019-08-15	0	0.148	0.125	0.148	0.148	0.148	52,000	7,696	0.1480	1.052	0.888	1.052	1.052	1.052	7,317	1.0518	0.00%
2019-08-14	0	0.148	0.125	0.148	0.150	0.150	4,000	600	0.1500	1.052	0.888	1.052	1.066	1.066	563	1.0660	0.00%
2019-08-13	0	0.148	0.125	0.148	0.125	0.149	88,000	12,664	0.1439	1.052	0.888	1.052	0.888	1.059	12,382	1.0228	1.37%
2019-08-12	0	0.146	0.125	0.146	-	-	0	0	-	1.038	0.888	1.038	-	-	0	-	-2.01%
2019-08-09	0	0.149	0.125	0.149	0.149	0.149	12,000	1,788	0.1490	1.059	0.888	1.059	1.059	1.059	1,688	1.0589	0.00%
2019-08-08	0	0.149	0.130	0.149	0.125	0.150	344,000	46,408	0.1349	1.059	0.924	1.059	0.888	1.066	48,404	0.9588	7.19%
2019-08-07	0	0.139	0.124	0.139	0.139	0.145	176,000	24,824	0.1410	0.988	0.881	0.988	0.988	1.031	24,765	1.0024	-5.44%
2019-08-06	0	0.147	0.126	0.147	0.142	0.151	84,000	12,268	0.1460	1.045	0.895	1.045	1.009	1.073	11,819	1.0379	0.68%
2019-08-05	0	0.146	0.136	0.146	0.135	0.171	920,000	141,756	0.1541	1.038	0.967	1.038	0.959	1.215	129,451	1.0951	0.00%
2019-08-02	0	0.146	0.137	0.147	0.134	0.168	3,516,000	502,680	0.1430	1.038	0.974	1.045	0.952	1.194	494,729	1.0161	10.61%
2019-08-01	0	0.132	0.120	0.132	0.130	0.134	180,000	23,880	0.1327	0.938	0.853	0.938	0.924	0.952	25,327	0.9429	10.00%
2019-07-31	0	0.120	0.119	0.130	0.120	0.130	916,000	118,880	0.1298	0.853	0.846	0.924	0.853	0.924	128,888	0.9223	-10.45%
2019-07-30	0	0.134	0.131	0.134	0.130	0.138	784,000	102,436	0.1307	0.952	0.931	0.952	0.924	0.981	110,315	0.9286	3.08%
2019-07-29	0	0.130	0.112	0.130	0.128	0.136	284,000	37,216	0.1310	0.924	0.796	0.924	0.910	0.967	39,961	0.9313	0.00%
2019-07-26	0	0.130	0.115	0.130	0.134	0.138	52,000	7,024	0.1351	0.924	0.817	0.924	0.952	0.981	7,317	0.9600	0.00%
2019-07-25	0	0.130	0.120	0.130	0.130	0.136	184,000	24,344	0.1323	0.924	0.853	0.924	0.924	0.967	25,890	0.9403	0.78%
2019-07-24	0	0.129	0.114	0.129	0.130	0.134	344,000	45,008	0.1308	0.917	0.810	0.917	0.924	0.952	48,404	0.9298	-3.73%
2019-07-23	0	0.134	0.113	0.134	0.134	0.135	96,000	12,892	0.1343	0.952	0.803	0.952	0.952	0.959	13,508	0.9544	-0.74%
2019-07-22	0	0.135	0.113	0.135	0.135	0.135	28,000	3,780	0.1350	0.959	0.803	0.959	0.959	0.959	3,940	0.9594	0.00%
2019-07-19	0	0.135	0.115	0.135	0.135	0.135	20,000	2,700	0.1350	0.959	0.817	0.959	0.959	0.959	2,814	0.9594	5.47%
2019-07-18	0	0.128	0.120	0.128	0.128	0.128	4,000	512	0.1280	0.910	0.853	0.910	0.910	0.910	563	0.9097	0.00%
2019-07-17	0	0.128	0.123	0.129	0.128	0.138	673,000	88,019	0.1308	0.910	0.874	0.917	0.910	0.981	94,696	0.9295	13.27%
2019-07-16	0	0.113	0.112	0.134	0.112	0.134	140,000	16,232	0.1159	0.803	0.796	0.952	0.796	0.952	19,699	0.8240	-12.40%
2019-07-15	0	0.129	0.112	0.129	0.110	0.130	268,000	33,164	0.1237	0.917	0.796	0.917	0.782	0.924	37,710	0.8795	-3.73%
2019-07-12	0	0.134	0.113	0.134	0.134	0.135	128,000	17,164	0.1341	0.952	0.803	0.952	0.952	0.959	18,011	0.9530	11.67%
2019-07-11	0	0.120	0.120	0.137	0.116	0.116	20,000	2,320	0.1160	0.853	0.853	0.974	0.824	0.824	2,814	0.8244	-13.04%
2019-07-10	0	0.138	0.116	0.138	0.131	0.138	100,000	13,184	0.1318	0.981	0.824	0.981	0.931	0.981	14,071	0.9370	5.34%
2019-07-09	0	0.131	0.118	0.131	-	-	0	0	-	0.931	0.839	0.931	-	-	0	-	-2.24%
2019-07-08	0	0.134	0.120	0.134	0.134	0.135	12,000	1,612	0.1343	0.952	0.853	0.952	0.952	0.959	1,688	0.9547	-0.74%
2019-07-05	0	0.135	0.110	0.135	0.136	0.136	16,000	2,176	0.1360	0.959	0.782	0.959	0.967	0.967	2,251	0.9665	0.75%
2019-07-04	0	0.134	0.116	0.134	-	-	0	0	-	0.952	0.824	0.952	-	-	0	-	0.00%
2019-07-03	0	0.134	0.110	0.134	0.130	0.135	40,000	5,300	0.1325	0.952	0.782	0.952	0.924	0.959	5,628	0.9417	3.88%
2019-07-02	0	0.129	0.115	0.129	0.131	0.134	56,000	7,384	0.1319	0.917	0.817	0.917	0.931	0.952	7,880	0.9371	0.00%
2019-06-28	0	0.129	0.117	0.129	0.116	0.130	2,064,000	240,364	0.1165	0.917	0.832	0.917	0.824	0.924	290,421	0.8276	11.21%
2019-06-27	0	0.116	0.112	0.116	0.116	0.120	456,000	52,912	0.1160	0.824	0.796	0.824	0.824	0.853	64,163	0.8247	-10.77%
2019-06-26	0	0.130	0.120	0.130	-	-	0	0	-	0.924	0.853	0.924	-	-	0	-	0.00%
2019-06-25	0	0.130	0.126	0.130	0.124	0.137	364,000	46,244	0.1270	0.924	0.895	0.924	0.881	0.974	51,218	0.9029	-7.14%
2019-06-24	0	0.140	0.130	0.140	0.127	0.140	268,000	35,752	0.1334	0.995	0.924	0.995	0.903	0.995	37,710	0.9481	10.24%
2019-06-21	0	0.127	0.110	0.127	-	-	0	0	-	0.903	0.782	0.903	-	-	0	-	0.00%
2019-06-20	0	0.127	0.110	0.127	0.127	0.127	48,000	6,096	0.1270	0.903	0.782	0.903	0.903	0.903	6,754	0.9026	0.00%
2019-06-19	0	0.127	0.118	0.127	0.127	0.127	28,000	3,556	0.1270	0.903	0.839	0.903	0.903	0.903	3,940	0.9026	-1.55%
2019-06-18	0	0.129	0.115	0.129	0.131	0.134	36,000	4,772	0.1326	0.917	0.817	0.917	0.931	0.952	5,065	0.9421	4.88%
2019-06-17	0	0.123	0.122	0.133	0.120	0.135	68,000	9,036	0.1329	0.874	0.867	0.945	0.853	0.959	9,568	0.9444	-8.89%
2019-06-14	0	0.135	0.120	0.135	0.135	0.135	8,000	1,080	0.1350	0.959	0.853	0.959	0.959	0.959	1,126	0.9594	0.75%
2019-06-13	0	0.134	0.120	0.134	0.134	0.134	12,000	1,608	0.1340	0.952	0.853	0.952	0.952	0.952	1,688	0.9523	0.00%
2019-06-12	0	0.134	0.114	0.134	0.111	0.134	132,000	16,464	0.1247	0.952	0.810	0.952	0.789	0.952	18,573	0.8864	3.08%
2019-06-11	0	0.130	0.116	0.130	0.110	0.135	152,000	18,344	0.1207	0.924	0.824	0.924	0.782	0.959	21,388	0.8577	1.56%
2019-06-10	0	0.128	0.121	0.128	0.127	0.129	24,000	3,068	0.1278	0.910	0.860	0.910	0.903	0.917	3,377	0.9085	-5.88%
2019-06-06	0	0.136	0.116	0.136	0.140	0.140	4,000	560	0.1400	0.967	0.824	0.967	0.995	0.995	563	0.9950	-0.73%
2019-06-05	0	0.137	0.116	0.140	0.134	0.139	12,000	1,640	0.1367	0.974	0.824	0.995	0.952	0.988	1,688	0.9713	2.24%
2019-06-04	0	0.134	0.125	0.134	0.116	0.134	140,000	16,860	0.1204	0.952	0.888	0.952	0.824	0.952	19,699	0.8559	-1.47%
2019-06-03	0	0.136	0.116	0.160	-	-	0	0	-	0.967	0.824	1.137	-	-	0	-	0.00%
2019-05-31	0	0.136	0.118	0.136	0.140	0.140	92,000	12,880	0.1400	0.967	0.839	0.967	0.995	0.995	12,945	0.9950	-2.86%
2019-05-30	0	0.140	0.135	0.140	0.138	0.140	16,000	2,216	0.1385	0.995	0.959	0.995	0.981	0.995	2,251	0.9843	6.06%
2019-05-29	0	0.132	0.122	0.140	-	-	0	0	-	0.938	0.867	0.995	-	-	0	-	0.00%
2019-05-28	0	0.132	0.132	0.136	0.116	0.136	148,000	19,540	0.1320	0.938	0.938	0.967	0.824	0.967	20,825	0.9383	0.00%
2019-05-27	0	0.132	0.131	0.136	0.125	0.140	524,000	67,292	0.1284	0.938	0.931	0.967	0.888	0.995	73,731	0.9127	-4.35%
2019-05-24	0	0.138	0.122	0.138	0.127	0.138	1,540,000	200,336	0.1301	0.981	0.867	0.981	0.903	0.981	216,690	0.9245	10.40%
2019-05-23	0	0.125	0.111	0.125	0.111	0.126	44,000	5,408	0.1229	0.888	0.789	0.888	0.789	0.895	6,191	0.8735	5.93%
2019-05-22	0	0.118	0.115	0.120	0.108	0.134	428,000	52,544	0.1228	0.839	0.817	0.853	0.768	0.952	60,223	0.8725	1.72%
2019-05-21	0	0.116	0.112	0.116	0.117	0.120	40,000	4,740	0.1185	0.824	0.796	0.824	0.832	0.853	5,628	0.8422	3.57%
2019-05-20	0	0.112	0.112	0.117	0.111	0.128	156,000	18,080	0.1159	0.796	0.796	0.832	0.789	0.910	21,950	0.8237	-5.88%
2019-05-17	0	0.119	0.110	0.131	-	-	0	0	-	0.846	0.782	0.931	-	-	0	-	0.00%
2019-05-16	0	0.119	0.118	0.119	0.119	0.119	132,000	15,708	0.1190	0.846	0.839	0.846	0.846	0.846	18,573	0.8457	-5.56%
2019-05-15	0	0.126	0.104	0.129	0.126	0.132	80,000	10,440	0.1305	0.895	0.739	0.917	0.895	0.938	11,257	0.9275	5.00%
2019-05-14	0	0.120	0.110	0.120	0.123	0.125	92,000	11,408	0.1240	0.853	0.782	0.853	0.874	0.888	12,945	0.8813	0.84%
2019-05-10	0	0.119	0.117	0.120	0.108	0.125	140,000	16,336	0.1167	0.846	0.832	0.853	0.768	0.888	19,699	0.8293	0.85%
2019-05-09	0	0.118	0.106	0.122	0.106	0.121	292,000	33,612	0.1151	0.839	0.753	0.867	0.753	0.860	41,087	0.8181	2.61%
2019-05-08	0	0.115	0.115	0.123	0.104	0.124	764,000	90,380	0.1183	0.817	0.817	0.874	0.739	0.881	107,501	0.8407	0.88%
2019-05-07	0	0.114	0.109	0.114	0.108	0.127	248,000	28,596	0.1153	0.810	0.775	0.810	0.768	0.903	34,896	0.8195	-3.39%
2019-05-06	0	0.118	0.107	0.123	0.114	0.124	200,000	23,584	0.1179	0.839	0.760	0.874	0.810	0.881	28,142	0.8380	3.51%
2019-05-03	0	0.114	0.098	0.115	-	-	0	0	-	0.810	0.696	0.817	-	-	0	-	0.00%
2019-05-02	0	0.114	0.106	0.114	0.110	0.116	112,000	12,816	0.1144	0.810	0.753	0.810	0.782	0.824	15,759	0.8132	0.88%
2019-04-30	0	0.113	0.101	0.113	0.113	0.113	68,000	7,684	0.1130	0.803	0.718	0.803	0.803	0.803	9,568	0.8031	4.63%
2019-04-29	0	0.108	0.105	0.108	0.106	0.127	500,000	56,196	0.1124	0.768	0.746	0.768	0.753	0.903	70,354	0.7988	-8.47%
2019-04-26	0	0.118	0.112	0.118	0.118	0.120	180,000	21,280	0.1182	0.839	0.796	0.839	0.839	0.853	25,327	0.8402	0.00%
2019-04-25	0	0.118	0.106	0.120	0.118	0.118	40,000	4,720	0.1180	0.839	0.753	0.853	0.839	0.839	5,628	0.8386	2.61%
2019-04-24	0	0.115	0.106	0.120	-	-	0	0	-	0.817	0.753	0.853	-	-	0	-	0.00%
2019-04-23	0	0.115	0.106	0.115	0.115	0.115	20,000	2,300	0.1150	0.817	0.753	0.817	0.817	0.817	2,814	0.8173	4.55%
2019-04-18	0	0.110	0.104	0.110	0.102	0.110	216,000	23,384	0.1083	0.782	0.739	0.782	0.725	0.782	30,393	0.7694	-5.17%
2019-04-17	0	0.116	0.105	0.118	0.104	0.116	144,000	15,160	0.1053	0.824	0.746	0.839	0.739	0.824	20,262	0.7482	3.57%
2019-04-16	0	0.112	0.104	0.112	0.112	0.112	60,000	6,720	0.1120	0.796	0.739	0.796	0.796	0.796	8,442	0.7960	3.70%
2019-04-15	0	0.108	0.103	0.108	0.105	0.108	244,000	26,136	0.1071	0.768	0.732	0.768	0.746	0.768	34,333	0.7613	4.85%
2019-04-12	0	0.103	0.100	0.103	-	-	0	0	-	0.732	0.711	0.732	-	-	0	-	-1.90%
2019-04-11	0	0.105	0.101	0.105	0.105	0.105	16,000	1,680	0.1050	0.746	0.718	0.746	0.746	0.746	2,251	0.7462	2.94%
2019-04-10	0	0.102	0.094	0.102	0.092	0.102	108,000	10,048	0.0930	0.725	0.668	0.725	0.654	0.725	15,196	0.6612	8.51%
2019-04-09	0	0.094	0.091	0.094	0.090	0.094	16,000	1,456	0.0910	0.668	0.647	0.668	0.640	0.668	2,251	0.6467	4.44%
2019-04-08	0	0.090	0.088	0.090	-	-	0	0	-	0.640	0.625	0.640	-	-	0	-	0.00%
2019-04-04	0	0.090	0.088	0.090	0.088	0.090	8,000	712	0.0890	0.640	0.625	0.640	0.625	0.640	1,126	0.6325	-3.23%
2019-04-03	0	0.093	0.092	0.095	0.087	0.095	312,000	28,592	0.0916	0.661	0.654	0.675	0.618	0.675	43,901	0.6513	-2.11%
2019-04-02	0	0.095	0.093	0.095	0.095	0.095	76,000	7,220	0.0950	0.675	0.661	0.675	0.675	0.675	10,694	0.6752	0.00%
2019-04-01	0	0.095	0.087	0.090	0.087	0.099	1,148,000	104,344	0.0909	0.675	0.618	0.640	0.618	0.704	161,533	0.6460	-8.65%
2019-03-29	0	0.104	0.101	0.105	0.091	0.104	132,000	13,108	0.0993	0.739	0.718	0.746	0.647	0.739	18,573	0.7057	-1.89%
2019-03-28	0	0.106	0.101	0.106	0.100	0.106	116,000	11,744	0.1012	0.753	0.718	0.753	0.711	0.753	16,322	0.7195	-0.93%
2019-03-27	0	0.107	0.102	0.107	-	-	0	0	-	0.760	0.725	0.760	-	-	0	-	-2.73%
2019-03-26	0	0.110	0.101	0.111	-	-	0	0	-	0.782	0.718	0.789	-	-	0	-	0.00%
2019-03-25	0	0.110	0.102	0.110	0.101	0.110	16,000	1,680	0.1050	0.782	0.725	0.782	0.718	0.782	2,251	0.7462	2.80%
2019-03-22	0	0.107	0.102	0.107	0.101	0.110	116,000	11,840	0.1021	0.760	0.725	0.760	0.718	0.782	16,322	0.7254	1.90%
2019-03-21	0	0.105	0.103	0.105	0.100	0.106	788,000	81,032	0.1028	0.746	0.732	0.746	0.711	0.753	110,878	0.7308	-6.25%
2019-03-20	0	0.112	0.108	0.112	0.104	0.117	1,536,000	171,276	0.1115	0.796	0.768	0.796	0.739	0.832	216,127	0.7925	-11.11%
2019-03-19	0	0.126	0.116	0.126	-	-	0	0	-	0.895	0.824	0.895	-	-	0	-	0.00%
2019-03-18	0	0.126	0.116	0.126	-	-	0	0	-	0.895	0.824	0.895	-	-	0	-	0.00%
2019-03-15	0	0.126	0.116	0.126	-	-	0	0	-	0.895	0.824	0.895	-	-	0	-	0.00%
2019-03-14	0	0.126	0.116	0.129	-	-	0	0	-	0.895	0.824	0.917	-	-	0	-	0.00%
2019-03-13	0	0.126	0.116	0.127	-	-	0	0	-	0.895	0.824	0.903	-	-	0	-	0.00%
2019-03-12	0	0.126	0.116	0.126	0.114	0.126	16,000	1,968	0.1230	0.895	0.824	0.895	0.810	0.895	2,251	0.8742	0.00%
2019-03-11	0	0.126	0.114	0.126	-	-	0	0	-	0.895	0.810	0.895	-	-	0	-	0.00%
2019-03-08	0	0.126	0.120	0.126	0.115	0.127	124,000	14,356	0.1158	0.895	0.853	0.895	0.817	0.903	17,448	0.8228	-0.79%
2019-03-07	0	0.127	0.115	0.128	-	-	0	0	-	0.903	0.817	0.910	-	-	0	-	0.00%
2019-03-06	0	0.127	0.115	0.127	-	-	0	0	-	0.903	0.817	0.903	-	-	0	-	0.00%
2019-03-05	0	0.127	0.115	0.129	-	-	0	0	-	0.903	0.817	0.917	-	-	0	-	0.00%
2019-03-04	0	0.127	0.115	0.128	-	-	0	0	-	0.903	0.817	0.910	-	-	0	-	0.00%
2019-03-01	0	0.127	0.115	0.129	-	-	0	0	-	0.903	0.817	0.917	-	-	0	-	0.00%
2019-02-28	0	0.127	0.116	0.127	-	-	0	0	-	0.903	0.824	0.903	-	-	0	-	-0.78%
2019-02-27	0	0.128	0.116	0.128	-	-	0	0	-	0.910	0.824	0.910	-	-	0	-	0.00%
2019-02-26	0	0.128	0.116	0.129	-	-	0	0	-	0.910	0.824	0.917	-	-	0	-	0.00%
2019-02-25	0	0.128	0.113	0.128	-	-	0	0	-	0.910	0.803	0.910	-	-	0	-	0.00%
2019-02-22	0	0.128	0.113	0.128	-	-	0	0	-	0.910	0.803	0.910	-	-	0	-	-0.78%
2019-02-21	0	0.129	0.113	0.130	0.120	0.129	156,000	18,756	0.1202	0.917	0.803	0.924	0.853	0.917	21,950	0.8545	0.00%
2019-02-20	0	0.129	0.117	0.129	0.128	0.131	304,000	39,440	0.1297	0.917	0.832	0.917	0.910	0.931	42,775	0.9220	0.78%
2019-02-19	0	0.128	0.121	0.128	-	-	0	0	-	0.910	0.860	0.910	-	-	0	-	-1.54%
2019-02-18	0	0.130	0.122	0.130	0.118	0.130	272,000	33,536	0.1233	0.924	0.867	0.924	0.839	0.924	38,273	0.8762	0.00%
2019-02-15	0	0.130	0.130	0.133	-	-	0	0	-	0.924	0.924	0.945	-	-	0	-	1.56%
2019-02-14	0	0.128	0.116	0.128	0.130	0.132	252,000	32,892	0.1305	0.910	0.824	0.910	0.924	0.938	35,458	0.9276	-3.03%
2019-02-13	0	0.132	0.113	0.132	0.133	0.134	12,000	1,604	0.1337	0.938	0.803	0.938	0.945	0.952	1,688	0.9500	3.12%
2019-02-12	0	0.128	0.120	0.128	-	-	0	0	-	0.910	0.853	0.910	-	-	0	-	-0.78%
2019-02-11	0	0.129	0.120	0.129	-	-	0	0	-	0.917	0.853	0.917	-	-	0	-	0.00%
2019-02-08	0	0.129	0.110	0.129	0.130	0.130	8,000	1,040	0.1300	0.917	0.782	0.917	0.924	0.924	1,126	0.9239	1.57%
2019-02-04	0	0.127	0.109	0.131	-	-	0	0	-	0.903	0.775	0.931	-	-	0	-	0.00%
2019-02-01	0	0.127	0.127	0.129	-	-	0	0	-	0.903	0.903	0.917	-	-	0	-	3.25%
2019-01-31	0	0.123	0.112	0.123	0.120	0.123	52,000	6,276	0.1207	0.874	0.796	0.874	0.853	0.874	7,317	0.8578	3.36%
2019-01-30	0	0.119	0.119	0.128	0.112	0.122	388,000	44,664	0.1151	0.846	0.846	0.910	0.796	0.867	54,595	0.8181	0.85%
2019-01-29	0	0.118	0.112	0.118	0.117	0.118	208,000	24,352	0.1171	0.839	0.796	0.839	0.832	0.839	29,267	0.8321	7.27%
2019-01-28	0	0.110	0.110	0.114	0.109	0.130	2,808,000	317,592	0.1131	0.782	0.782	0.810	0.775	0.924	395,108	0.8038	-13.39%
2019-01-25	0	0.127	0.121	0.127	0.122	0.130	1,040,000	132,408	0.1273	0.903	0.860	0.903	0.867	0.924	146,336	0.9048	-1.55%
2019-01-24	0	0.129	0.118	0.132	0.128	0.135	468,000	60,688	0.1297	0.917	0.839	0.938	0.910	0.959	65,851	0.9216	0.00%
2019-01-23	0	0.129	0.125	0.130	0.125	0.165	4,420,000	581,780	0.1316	0.917	0.888	0.924	0.888	1.173	621,929	0.9354	-24.12%
2019-01-22	0	0.170	0.158	0.178	-	-	0	0	-	1.208	1.123	1.265	-	-	0	-	0.00%
2019-01-21	0	0.170	0.158	0.178	-	-	0	0	-	1.208	1.123	1.265	-	-	0	-	0.00%
2019-01-18	0	0.170	0.158	0.178	-	-	0	0	-	1.208	1.123	1.265	-	-	0	-	0.00%
2019-01-17	0	0.170	0.158	0.177	-	-	0	0	-	1.208	1.123	1.258	-	-	0	-	0.00%
2019-01-16	0	0.170	0.158	0.170	-	-	0	0	-	1.208	1.123	1.208	-	-	0	-	0.00%
2019-01-15	0	0.170	0.158	0.177	-	-	0	0	-	1.208	1.123	1.258	-	-	0	-	0.00%
2019-01-14	0	0.170	0.158	0.170	-	-	0	0	-	1.208	1.123	1.208	-	-	0	-	0.00%
2019-01-11	0	0.170	0.158	0.177	-	-	0	0	-	1.208	1.123	1.258	-	-	0	-	0.00%
2019-01-10	0	0.170	0.158	0.175	-	-	0	0	-	1.208	1.123	1.244	-	-	0	-	0.00%
2019-01-09	0	0.170	0.158	0.170	-	-	0	0	-	1.208	1.123	1.208	-	-	0	-	0.00%
2019-01-08	0	0.170	0.158	0.176	-	-	0	0	-	1.208	1.123	1.251	-	-	0	-	0.00%
2019-01-07	0	0.170	0.145	0.175	-	-	0	0	-	1.208	1.031	1.244	-	-	0	-	0.00%
2019-01-04	0	0.170	0.158	0.175	-	-	0	0	-	1.208	1.123	1.244	-	-	0	-	0.00%
2019-01-03	0	0.170	0.158	0.176	-	-	0	0	-	1.208	1.123	1.251	-	-	0	-	0.00%
2019-01-02	0	0.170	0.151	0.176	-	-	0	0	-	1.208	1.073	1.251	-	-	0	-	0.00%
2018-12-31	0	0.170	0.152	0.170	0.162	0.170	20,000	3,276	0.1638	1.208	1.080	1.208	1.151	1.208	2,814	1.1641	-2.86%
2018-12-28	0	0.175	0.144	0.175	-	-	0	0	-	1.244	1.023	1.244	-	-	0	-	0.00%
2018-12-27	0	0.175	0.144	0.175	-	-	0	0	-	1.244	1.023	1.244	-	-	0	-	-0.57%
2018-12-24	0	0.176	0.141	0.177	-	-	0	0	-	1.251	1.002	1.258	-	-	0	-	0.00%
2018-12-21	0	0.176	0.166	0.176	-	-	0	0	-	1.251	1.180	1.251	-	-	0	-	-1.12%
2018-12-20	0	0.178	0.141	0.178	0.178	0.178	4,000	712	0.1780	1.265	1.002	1.265	1.265	1.265	563	1.2650	5.95%
2018-12-19	0	0.168	0.141	0.168	-	-	0	0	-	1.194	1.002	1.194	-	-	0	-	-1.18%
2018-12-18	0	0.170	0.141	0.170	-	-	0	0	-	1.208	1.002	1.208	-	-	0	-	0.00%
2018-12-17	0	0.170	0.141	0.170	-	-	0	0	-	1.208	1.002	1.208	-	-	0	-	0.00%
2018-12-14	0	0.170	0.141	0.170	-	-	0	0	-	1.208	1.002	1.208	-	-	0	-	-1.73%
2018-12-13	0	0.173	0.141	0.174	-	-	0	0	-	1.229	1.002	1.237	-	-	0	-	0.00%
2018-12-12	0	0.173	0.143	0.173	-	-	0	0	-	1.229	1.016	1.229	-	-	0	-	-1.14%
2018-12-11	0	0.175	0.141	0.175	0.175	0.175	4,000	700	0.1750	1.244	1.002	1.244	1.244	1.244	563	1.2437	6.06%
2018-12-10	0	0.165	0.141	0.167	-	-	0	0	-	1.173	1.002	1.187	-	-	0	-	0.00%
2018-12-07	0	0.165	0.141	0.165	0.162	0.178	20,000	3,304	0.1652	1.173	1.002	1.173	1.151	1.265	2,814	1.1741	7.14%
2018-12-06	0	0.154	0.154	0.155	0.140	0.162	572,000	80,984	0.1416	1.094	1.094	1.102	0.995	1.151	80,485	1.0062	-0.65%
2018-12-05	0	0.155	0.141	0.155	-	-	0	0	-	1.102	1.002	1.102	-	-	0	-	-1.90%
2018-12-04	0	0.158	0.141	0.160	-	-	0	0	-	1.123	1.002	1.137	-	-	0	-	0.00%
2018-12-03	0	0.158	0.141	0.159	-	-	0	0	-	1.123	1.002	1.130	-	-	0	-	0.00%
2018-11-30	0	0.158	0.141	0.159	-	-	0	0	-	1.123	1.002	1.130	-	-	0	-	0.00%
2018-11-29	0	0.158	0.141	0.159	-	-	0	0	-	1.123	1.002	1.130	-	-	0	-	0.00%
2018-11-28	0	0.158	0.141	0.158	-	-	0	0	-	1.123	1.002	1.123	-	-	0	-	-0.63%
2018-11-27	0	0.159	0.144	0.159	-	-	0	0	-	1.130	1.023	1.130	-	-	0	-	0.00%
2018-11-26	0	0.159	0.144	0.159	-	-	0	0	-	1.130	1.023	1.130	-	-	0	-	0.00%
2018-11-23	0	0.159	0.143	0.159	0.151	0.159	12,000	1,844	0.1537	1.130	1.016	1.130	1.073	1.130	1,688	1.0921	5.30%
2018-11-22	0	0.151	0.142	0.151	-	-	0	0	-	1.073	1.009	1.073	-	-	0	-	0.00%
2018-11-21	0	0.151	0.142	0.154	-	-	0	0	-	1.073	1.009	1.094	-	-	0	-	0.00%
2018-11-20	0	0.151	0.142	0.151	-	-	0	0	-	1.073	1.009	1.073	-	-	0	-	0.00%
2018-11-19	0	0.151	0.151	0.152	0.143	0.143	72,000	10,296	0.1430	1.073	1.073	1.080	1.016	1.016	10,131	1.0163	-0.66%
2018-11-16	0	0.152	0.139	0.160	0.152	0.152	40,000	6,080	0.1520	1.080	0.988	1.137	1.080	1.080	5,628	1.0803	0.00%
2018-11-15	0	0.152	0.139	0.152	-	-	0	0	-	1.080	0.988	1.080	-	-	0	-	0.00%
2018-11-14	0	0.152	0.146	0.156	0.143	0.152	408,000	59,708	0.1463	1.080	1.038	1.109	1.016	1.080	57,409	1.0400	-5.00%
2018-11-13	0	0.160	0.139	0.160	-	-	0	0	-	1.137	0.988	1.137	-	-	0	-	-1.23%
2018-11-12	0	0.162	0.140	0.162	0.162	0.162	4,000	648	0.1620	1.151	0.995	1.151	1.151	1.151	563	1.1513	1.89%
2018-11-09	0	0.159	0.137	0.159	-	-	0	0	-	1.130	0.974	1.130	-	-	0	-	0.00%
2018-11-08	0	0.159	0.141	0.159	-	-	0	0	-	1.130	1.002	1.130	-	-	0	-	0.00%
2018-11-07	0	0.159	0.138	0.159	0.150	0.159	236,000	35,436	0.1502	1.130	0.981	1.130	1.066	1.130	33,207	1.0671	6.00%
2018-11-06	0	0.150	0.138	0.159	-	-	0	0	-	1.066	0.981	1.130	-	-	0	-	0.00%
2018-11-05	0	0.150	0.138	0.150	-	-	0	0	-	1.066	0.981	1.066	-	-	0	-	0.00%
2018-11-02	0	0.150	0.142	0.158	-	-	0	0	-	1.066	1.009	1.123	-	-	0	-	0.00%
2018-11-01	0	0.150	0.140	0.159	-	-	0	0	-	1.066	0.995	1.130	-	-	0	-	0.00%
2018-10-31	0	0.150	0.136	0.159	-	-	0	0	-	1.066	0.967	1.130	-	-	0	-	0.00%
2018-10-30	0	0.150	0.136	0.150	0.147	0.150	200,000	29,468	0.1473	1.066	0.967	1.066	1.045	1.066	28,142	1.0471	0.67%
2018-10-29	0	0.149	0.133	0.158	-	-	0	0	-	1.059	0.945	1.123	-	-	0	-	0.00%
2018-10-26	0	0.149	0.133	0.149	-	-	0	0	-	1.059	0.945	1.059	-	-	0	-	0.00%
2018-10-25	0	0.149	0.132	0.149	0.149	0.150	120,000	17,900	0.1492	1.059	0.938	1.059	1.059	1.066	16,885	1.0601	-0.67%
2018-10-24	0	0.150	0.137	0.154	-	-	0	0	-	1.066	0.974	1.094	-	-	0	-	0.00%
2018-10-23	0	0.150	0.136	0.150	-	-	0	0	-	1.066	0.967	1.066	-	-	0	-	-1.32%
2018-10-22	0	0.152	0.139	0.158	-	-	0	0	-	1.080	0.988	1.123	-	-	0	-	0.00%
2018-10-19	0	0.152	0.145	0.154	-	-	0	0	-	1.080	1.031	1.094	-	-	0	-	0.00%
2018-10-18	0	0.152	0.152	0.153	0.148	0.148	80,000	11,840	0.1480	1.080	1.080	1.087	1.052	1.052	11,257	1.0518	-1.30%
2018-10-16	0	0.154	0.141	0.154	0.154	0.154	100,000	15,400	0.1540	1.094	1.002	1.094	1.094	1.094	14,071	1.0945	2.67%
2018-10-15	0	0.150	0.142	0.150	0.144	0.152	1,088,000	158,884	0.1460	1.066	1.009	1.066	1.023	1.080	153,090	1.0378	-10.71%
2018-10-12	0	0.168	0.150	0.174	-	-	0	0	-	1.194	1.066	1.237	-	-	0	-	0.00%
2018-10-11	0	0.168	0.151	0.168	0.178	0.178	4,000	712	0.1780	1.194	1.073	1.194	1.265	1.265	563	1.2650	1.82%
2018-10-10	0	0.165	0.165	0.166	0.150	0.178	1,224,000	191,728	0.1566	1.173	1.173	1.180	1.066	1.265	172,227	1.1132	3.77%
2018-10-09	0	0.159	0.158	0.161	0.159	0.159	4,000	636	0.1590	1.130	1.123	1.144	1.130	1.130	563	1.1300	-1.24%
2018-10-08	0	0.161	0.160	0.178	0.159	0.161	156,000	24,880	0.1595	1.144	1.137	1.265	1.130	1.144	21,950	1.1335	-10.56%
2018-10-05	0	0.180	0.162	0.180	-	-	0	0	-	1.279	1.151	1.279	-	-	0	-	0.00%
2018-10-04	0	0.180	0.169	0.180	0.169	0.204	12,000	2,168	0.1807	1.279	1.201	1.279	1.201	1.450	1,688	1.2840	6.51%
2018-10-03	0	0.169	0.162	0.169	-	-	0	0	-	1.201	1.151	1.201	-	-	0	-	0.00%
2018-10-02	0	0.169	0.159	0.169	0.159	0.174	244,000	41,704	0.1709	1.201	1.130	1.201	1.130	1.237	34,333	1.2147	1.81%
2018-09-28	0	0.166	0.151	0.166	0.151	0.166	644,000	97,668	0.1517	1.180	1.073	1.180	1.073	1.180	90,616	1.0778	-1.19%
2018-09-27	0	0.168	0.156	0.168	-	-	0	0	-	1.194	1.109	1.194	-	-	0	-	0.00%
2018-09-26	0	0.168	0.162	0.168	0.165	0.170	68,000	11,492	0.1690	1.194	1.151	1.194	1.173	1.208	9,568	1.2011	-5.08%
2018-09-24	0	0.177	0.170	0.177	0.174	0.250	508,000	94,960	0.1869	1.258	1.208	1.258	1.237	1.777	71,480	1.3285	7.93%
2018-09-21	0	0.164	0.163	0.171	0.161	0.170	780,000	129,664	0.1662	1.166	1.158	1.215	1.144	1.208	109,752	1.1814	-1.20%
2018-09-20	0	0.166	0.163	0.167	0.160	0.172	1,016,000	168,492	0.1658	1.180	1.158	1.187	1.137	1.222	142,959	1.1786	-3.49%
2018-09-19	0	0.172	0.172	0.173	0.157	0.174	92,000	14,820	0.1611	1.222	1.222	1.229	1.116	1.237	12,945	1.1448	0.00%
2018-09-18	0	0.172	0.157	0.172	0.155	0.172	232,000	36,796	0.1586	1.222	1.116	1.222	1.102	1.222	32,644	1.1272	-1.71%
2018-09-17	0	0.175	0.170	0.175	0.147	0.196	3,132,000	484,300	0.1546	1.244	1.208	1.244	1.045	1.393	440,697	1.0989	17.45%
2018-09-14	0	0.149	0.148	0.152	0.145	0.183	13,440,000	2,050,776	0.1526	1.059	1.052	1.080	1.031	1.301	1,891,115	1.0844	-21.58%
2018-09-13	0	0.190	0.175	0.190	0.170	0.191	1,908,000	351,708	0.1843	1.350	1.244	1.350	1.208	1.357	268,471	1.3100	12.43%
2018-09-12	0	0.169	0.165	0.169	0.160	0.169	244,000	39,116	0.1603	1.201	1.173	1.201	1.137	1.201	34,333	1.1393	-1.74%
2018-09-11	0	0.172	0.161	0.172	0.158	0.209	60,000	10,500	0.1750	1.222	1.144	1.222	1.123	1.485	8,442	1.2437	8.86%
2018-09-10	0	0.158	0.152	0.158	0.155	0.159	220,000	34,536	0.1570	1.123	1.080	1.123	1.102	1.130	30,956	1.1157	-3.07%
2018-09-07	0	0.163	0.156	0.163	-	-	0	0	-	1.158	1.109	1.158	-	-	0	-	-0.61%
2018-09-06	0	0.164	0.158	0.164	0.156	0.164	300,000	46,968	0.1566	1.166	1.123	1.166	1.109	1.166	42,212	1.1127	-1.80%
2018-09-05	0	0.167	0.158	0.167	0.156	0.167	16,000	2,544	0.1590	1.187	1.123	1.187	1.109	1.187	2,251	1.1300	-1.76%
2018-09-04	0	0.170	0.157	0.170	-	-	0	0	-	1.208	1.116	1.208	-	-	0	-	0.00%
2018-09-03	0	0.170	0.157	0.170	-	-	0	0	-	1.208	1.116	1.208	-	-	0	-	-1.16%
2018-08-31	0	0.172	0.157	0.175	-	-	0	0	-	1.222	1.116	1.244	-	-	0	-	0.00%
2018-08-30	0	0.172	0.157	0.179	-	-	0	0	-	1.222	1.116	1.272	-	-	0	-	0.00%
2018-08-29	0	0.172	0.160	0.177	0.172	0.172	4,000	688	0.1720	1.222	1.137	1.258	1.222	1.222	563	1.2224	-1.71%
2018-08-28	0	0.175	0.158	0.175	0.167	0.175	84,000	14,060	0.1674	1.244	1.123	1.244	1.187	1.244	11,819	1.1896	4.17%
2018-08-27	0	0.168	0.158	0.178	-	-	0	0	-	1.194	1.123	1.265	-	-	0	-	0.00%
2018-08-24	0	0.168	0.157	0.173	-	-	0	0	-	1.194	1.116	1.229	-	-	0	-	0.00%
2018-08-23	0	0.168	0.157	0.169	-	-	0	0	-	1.194	1.116	1.201	-	-	0	-	0.00%
2018-08-22	0	0.168	0.162	0.168	0.155	0.169	732,000	114,660	0.1566	1.194	1.151	1.194	1.102	1.201	102,998	1.1132	-3.45%
2018-08-21	0	0.174	0.170	0.175	0.161	0.174	672,000	112,308	0.1671	1.237	1.208	1.244	1.144	1.237	94,556	1.1877	-7.45%
2018-08-20	0	0.188	0.164	0.195	-	-	0	0	-	1.336	1.166	1.386	-	-	0	-	0.00%
2018-08-17	0	0.188	0.145	0.188	0.188	0.188	4,000	752	0.1880	1.336	1.031	1.336	1.336	1.336	563	1.3361	18.99%
2018-08-16	0	0.158	0.150	0.158	0.154	0.158	276,000	42,524	0.1541	1.123	1.066	1.123	1.094	1.123	38,835	1.0950	0.00%
2018-08-15	0	0.158	0.158	0.163	0.153	0.163	904,000	140,884	0.1558	1.123	1.123	1.158	1.087	1.158	127,200	1.1076	-14.59%
2018-08-14	0	0.185	0.185	0.186	0.170	0.170	4,000	680	0.1700	1.315	1.315	1.322	1.208	1.208	563	1.2082	-1.60%
2018-08-13	0	0.188	0.157	0.188	-	-	0	0	-	1.336	1.116	1.336	-	-	0	-	0.00%
2018-08-10	0	0.188	0.163	0.188	-	-	0	0	-	1.336	1.158	1.336	-	-	0	-	0.00%
2018-08-09	0	0.188	0.160	0.188	-	-	0	0	-	1.336	1.137	1.336	-	-	0	-	0.00%
2018-08-08	0	0.188	0.157	0.188	-	-	0	0	-	1.336	1.116	1.336	-	-	0	-	0.00%
2018-08-07	0	0.188	0.157	0.190	-	-	0	0	-	1.336	1.116	1.350	-	-	0	-	0.00%
2018-08-06	0	0.188	0.161	0.188	-	-	0	0	-	1.336	1.144	1.336	-	-	0	-	0.00%
2018-08-03	0	0.188	0.163	0.188	-	-	0	0	-	1.336	1.158	1.336	-	-	0	-	0.00%
2018-08-02	0	0.188	0.171	0.188	-	-	0	0	-	1.336	1.215	1.336	-	-	0	-	0.00%
2018-08-01	0	0.188	0.161	0.188	-	-	0	0	-	1.336	1.144	1.336	-	-	0	-	-0.53%
2018-07-31	0	0.189	0.165	0.189	-	-	0	0	-	1.343	1.173	1.343	-	-	0	-	0.00%
2018-07-30	0	0.189	0.170	0.189	-	-	0	0	-	1.343	1.208	1.343	-	-	0	-	-0.53%
2018-07-27	0	0.190	0.177	0.190	-	-	0	0	-	1.350	1.258	1.350	-	-	0	-	0.00%
2018-07-26	0	0.190	0.190	0.192	0.170	0.170	28,000	4,760	0.1700	1.350	1.350	1.365	1.208	1.208	3,940	1.2082	0.00%
2018-07-25	0	0.190	0.190	0.198	0.180	0.180	60,000	10,800	0.1800	1.350	1.350	1.407	1.279	1.279	8,442	1.2792	1.06%
2018-07-24	0	0.188	0.170	0.198	-	-	0	0	-	1.336	1.208	1.407	-	-	0	-	0.00%
2018-07-23	0	0.188	0.170	0.188	-	-	0	0	-	1.336	1.208	1.336	-	-	0	-	0.00%
2018-07-20	0	0.188	0.177	0.188	0.175	0.188	68,000	11,972	0.1761	1.336	1.258	1.336	1.244	1.336	9,568	1.2512	-3.59%
2018-07-19	0	0.195	0.160	0.209	-	-	0	0	-	1.386	1.137	1.485	-	-	0	-	0.00%
2018-07-18	0	0.195	0.190	0.195	0.199	0.199	552,000	109,848	0.1990	1.386	1.350	1.386	1.414	1.414	77,671	1.4143	-2.01%
2018-07-17	0	0.199	0.180	0.199	-	-	0	0	-	1.414	1.279	1.414	-	-	0	-	-5.24%
2018-07-16	0	0.210	0.162	0.211	0.210	0.210	4,000	840	0.2100	1.492	1.151	1.500	1.492	1.492	563	1.4925	14.75%
2018-07-13	0	0.183	0.150	0.184	0.183	0.183	4,000	732	0.1830	1.301	1.066	1.308	1.301	1.301	563	1.3006	11.59%
2018-07-12	0	0.164	0.160	0.164	-	-	0	0	-	1.166	1.137	1.166	-	-	0	-	-2.38%
2018-07-11	0	0.168	0.168	0.170	0.160	0.160	12,000	1,920	0.1600	1.194	1.194	1.208	1.137	1.137	1,688	1.1371	-1.18%
2018-07-10	0	0.170	0.160	0.170	0.170	0.170	1,732,000	294,440	0.1700	1.208	1.137	1.208	1.208	1.208	243,706	1.2082	-0.58%
2018-07-09	0	0.171	0.152	0.180	-	-	0	0	-	1.215	1.080	1.279	-	-	0	-	0.00%
2018-07-06	0	0.171	0.171	0.175	0.160	0.160	60,000	9,600	0.1600	1.215	1.215	1.244	1.137	1.137	8,442	1.1371	0.00%
2018-07-05	0	0.171	0.171	0.180	0.152	0.155	56,000	8,668	0.1548	1.215	1.215	1.279	1.080	1.102	7,880	1.1000	0.00%
2018-07-04	0	0.171	0.160	0.171	-	-	0	0	-	1.215	1.137	1.215	-	-	0	-	0.00%
2018-07-03	0	0.171	0.171	0.172	0.160	0.170	112,000	17,960	0.1604	1.215	1.215	1.222	1.137	1.208	15,759	1.1396	-5.00%
2018-06-29	0	0.180	0.180	0.182	-	-	0	0	-	1.279	1.279	1.293	-	-	0	-	5.88%
2018-06-28	0	0.170	0.165	0.170	0.170	0.170	4,000	680	0.1700	1.208	1.173	1.208	1.208	1.208	563	1.2082	-5.56%
2018-06-27	0	0.180	0.170	0.180	0.161	0.180	224,000	37,740	0.1685	1.279	1.208	1.279	1.144	1.279	31,519	1.1974	0.00%
2018-06-26	0	0.180	0.160	0.180	-	-	0	0	-	1.279	1.137	1.279	-	-	0	-	0.00%
2018-06-25	0	0.180	0.160	0.180	-	-	0	0	-	1.279	1.137	1.279	-	-	0	-	0.00%
2018-06-22	0	0.180	0.160	0.180	-	-	0	0	-	1.279	1.137	1.279	-	-	0	-	0.00%
2018-06-21	0	0.180	0.160	0.180	-	-	0	0	-	1.279	1.137	1.279	-	-	0	-	0.00%
2018-06-20	0	0.180	0.160	0.180	-	-	0	0	-	1.279	1.137	1.279	-	-	0	-	0.00%
2018-06-19	0	0.180	0.161	0.180	0.179	0.180	12,000	2,152	0.1793	1.279	1.144	1.279	1.272	1.279	1,688	1.2745	0.00%
2018-06-15	0	0.180	0.170	0.190	-	-	0	0	-	1.279	1.208	1.350	-	-	0	-	0.00%
2018-06-14	0	0.180	0.178	0.182	-	-	0	0	-	1.279	1.265	1.293	-	-	0	-	0.00%
2018-06-13	0	0.180	0.180	0.185	0.180	0.180	288,000	51,840	0.1800	1.279	1.279	1.315	1.279	1.279	40,524	1.2792	0.00%
2018-06-12	0	0.180	0.176	0.188	0.180	0.180	200,000	36,000	0.1800	1.279	1.251	1.336	1.279	1.279	28,142	1.2792	-1.10%
2018-06-11	0	0.182	0.180	0.184	-	-	0	0	-	1.293	1.279	1.308	-	-	0	-	0.00%
2018-06-08	0	0.182	0.181	0.184	0.181	0.182	12,000	2,176	0.1813	1.293	1.286	1.308	1.286	1.293	1,688	1.2887	0.00%
2018-06-07	0	0.182	0.180	0.189	-	-	0	0	-	1.293	1.279	1.343	-	-	0	-	0.00%
2018-06-06	0	0.182	0.180	0.189	0.180	0.189	368,000	66,712	0.1813	1.293	1.279	1.343	1.279	1.343	51,781	1.2884	-3.70%
2018-06-05	0	0.189	0.178	0.189	-	-	0	0	-	1.343	1.265	1.343	-	-	0	-	0.00%
2018-06-04	0	0.189	0.170	0.189	0.180	0.189	432,000	77,796	0.1801	1.343	1.208	1.343	1.279	1.343	60,786	1.2798	3.28%
2018-06-01	0	0.183	0.170	0.183	0.178	0.183	52,000	9,332	0.1795	1.301	1.208	1.301	1.265	1.301	7,317	1.2754	1.67%
2018-05-31	0	0.180	0.178	0.180	0.178	0.193	6,024,000	1,086,476	0.1804	1.279	1.265	1.279	1.265	1.372	847,625	1.2818	-5.76%
2018-05-30	0	0.191	0.182	0.191	0.180	0.191	684,000	124,324	0.1818	1.357	1.293	1.357	1.279	1.357	96,244	1.2918	-3.54%
2018-05-29	0	0.198	0.188	0.198	-	-	0	0	-	1.407	1.336	1.407	-	-	0	-	0.00%
2018-05-28	0	0.198	0.188	0.198	-	-	0	0	-	1.407	1.336	1.407	-	-	0	-	0.00%
2018-05-25	0	0.198	0.182	0.198	-	-	0	0	-	1.407	1.293	1.407	-	-	0	-	0.00%
2018-05-24	0	0.198	0.190	0.198	-	-	0	0	-	1.407	1.350	1.407	-	-	0	-	-1.00%
2018-05-23	0	0.200	0.193	0.198	0.193	0.200	244,000	48,660	0.1994	1.421	1.372	1.407	1.372	1.421	34,333	1.4173	-0.50%
2018-05-21	0	0.201	0.192	0.201	0.200	0.201	856,000	171,756	0.2006	1.428	1.365	1.428	1.421	1.428	120,446	1.4260	0.00%
2018-05-18	0	0.201	0.201	0.210	-	-	0	0	-	1.428	1.428	1.492	-	-	0	-	0.00%
2018-05-17	0	0.201	0.201	0.210	-	-	0	0	-	1.428	1.428	1.492	-	-	0	-	0.50%
2018-05-16	0	0.200	0.200	0.202	0.200	0.202	1,316,000	264,000	0.2006	1.421	1.421	1.436	1.421	1.436	185,172	1.4257	-0.50%
2018-05-15	0	0.201	0.200	0.210	0.201	0.201	48,000	9,648	0.2010	1.428	1.421	1.492	1.428	1.428	6,754	1.4285	0.00%
2018-05-14	0	0.201	0.201	0.210	0.200	0.200	188,000	37,600	0.2000	1.428	1.428	1.492	1.421	1.421	26,453	1.4214	0.50%
2018-05-11	0	0.200	0.200	0.204	0.200	0.204	1,328,000	265,732	0.2001	1.421	1.421	1.450	1.421	1.450	186,860	1.4221	-4.76%
2018-05-10	0	0.210	0.193	0.219	-	-	0	0	-	1.492	1.372	1.556	-	-	0	-	0.00%
2018-05-09	0	0.210	0.201	0.220	-	-	0	0	-	1.492	1.428	1.564	-	-	0	-	0.00%
2018-05-08	0	0.210	0.195	0.220	-	-	0	0	-	1.492	1.386	1.564	-	-	0	-	0.00%
2018-05-07	0	0.210	0.210	0.220	0.210	0.210	8,000	1,680	0.2100	1.492	1.492	1.564	1.492	1.492	1,126	1.4925	0.48%
2018-05-04	0	0.209	0.200	0.209	-	-	0	0	-	1.485	1.421	1.485	-	-	0	-	0.00%
2018-05-03	0	0.209	0.201	0.210	0.209	0.210	808,000	168,960	0.2091	1.485	1.428	1.492	1.485	1.492	113,692	1.4861	0.00%
2018-05-02	0	0.209	0.197	0.209	-	-	0	0	-	1.485	1.400	1.485	-	-	0	-	0.00%
2018-04-30	0	0.209	0.202	0.214	-	-	0	0	-	1.485	1.436	1.521	-	-	0	-	0.00%
2018-04-27	0	0.209	0.193	0.209	-	-	0	0	-	1.485	1.372	1.485	-	-	0	-	0.00%
2018-04-26	0	0.209	0.201	0.209	0.209	0.210	720,000	150,600	0.2092	1.485	1.428	1.485	1.485	1.492	101,310	1.4865	0.00%
2018-04-25	0	0.209	0.198	0.209	0.201	0.210	800,000	165,728	0.2072	1.485	1.407	1.485	1.428	1.492	112,566	1.4723	-2.34%
2018-04-24	0	0.214	0.209	0.214	0.210	0.218	132,000	28,288	0.2143	1.521	1.485	1.521	1.492	1.549	18,573	1.5230	-2.28%
2018-04-23	0	0.219	0.207	0.219	0.206	0.219	116,000	23,948	0.2064	1.556	1.471	1.556	1.464	1.556	16,322	1.4672	2.34%
2018-04-20	0	0.214	0.214	0.220	0.210	0.210	308,000	64,680	0.2100	1.521	1.521	1.564	1.492	1.492	43,338	1.4925	0.00%
2018-04-19	0	0.214	0.210	0.228	-	-	0	0	-	1.521	1.492	1.620	-	-	0	-	0.00%
2018-04-18	0	0.214	0.202	0.214	-	-	0	0	-	1.521	1.436	1.521	-	-	0	-	-0.47%
2018-04-17	0	0.215	0.215	0.229	0.211	0.211	92,000	19,412	0.2110	1.528	1.528	1.627	1.500	1.500	12,945	1.4996	0.00%
2018-04-16	0	0.215	0.211	0.228	-	-	0	0	-	1.528	1.500	1.620	-	-	0	-	0.00%
2018-04-13	0	0.215	0.214	0.228	0.214	0.215	116,000	24,852	0.2142	1.528	1.521	1.620	1.521	1.528	16,322	1.5226	0.47%
2018-04-12	0	0.214	0.214	0.220	0.214	0.214	80,000	17,120	0.2140	1.521	1.521	1.564	1.521	1.521	11,257	1.5209	0.00%
2018-04-11	0	0.214	0.214	0.220	0.213	0.213	64,000	13,632	0.2130	1.521	1.521	1.564	1.514	1.514	9,005	1.5138	-2.73%
2018-04-10	0	0.220	0.214	0.224	0.214	0.220	152,000	32,592	0.2144	1.564	1.521	1.592	1.521	1.564	21,388	1.5239	-3.51%
2018-04-09	0	0.228	0.212	0.228	-	-	0	0	-	1.620	1.507	1.620	-	-	0	-	-0.44%
2018-04-06	0	0.229	0.215	0.237	-	-	0	0	-	1.627	1.528	1.684	-	-	0	-	0.00%
2018-04-04	0	0.229	0.216	0.229	0.214	0.230	956,000	209,384	0.2190	1.627	1.535	1.627	1.521	1.635	134,517	1.5566	0.00%
2018-04-03	0	0.229	0.216	0.234	-	-	0	0	-	1.627	1.535	1.663	-	-	0	-	0.00%
2018-03-29	0	0.229	0.218	0.234	-	-	0	0	-	1.627	1.549	1.663	-	-	0	-	0.00%
2018-03-28	0	0.229	0.220	0.229	-	-	0	0	-	1.627	1.564	1.627	-	-	0	-	0.00%
2018-03-27	0	0.229	0.218	0.229	-	-	0	0	-	1.627	1.549	1.627	-	-	0	-	-0.43%
2018-03-26	0	0.230	0.218	0.235	0.230	0.230	100,000	23,000	0.2300	1.635	1.549	1.670	1.635	1.635	14,071	1.6346	-2.95%
2018-03-23	0	0.237	0.217	0.237	-	-	0	0	-	1.684	1.542	1.684	-	-	0	-	-0.84%
2018-03-22	0	0.239	0.225	0.239	-	-	0	0	-	1.699	1.599	1.699	-	-	0	-	0.00%
2018-03-21	0	0.239	0.220	0.249	-	-	0	0	-	1.699	1.564	1.770	-	-	0	-	0.00%
2018-03-20	0	0.239	0.221	0.239	-	-	0	0	-	1.699	1.571	1.699	-	-	0	-	-0.42%
2018-03-19	0	0.240	0.226	0.240	0.216	0.240	392,000	86,728	0.2212	1.706	1.606	1.706	1.535	1.706	55,158	1.5724	2.13%
2018-03-16	0	0.235	0.219	0.239	-	-	0	0	-	1.670	1.556	1.699	-	-	0	-	0.00%
2018-03-15	0	0.235	0.219	0.238	-	-	0	0	-	1.670	1.556	1.691	-	-	0	-	0.00%
2018-03-14	0	0.235	0.221	0.235	-	-	0	0	-	1.670	1.571	1.670	-	-	0	-	0.00%
2018-03-13	0	0.235	0.220	0.235	-	-	0	0	-	1.670	1.564	1.670	-	-	0	-	0.00%
2018-03-12	0	0.235	0.221	0.235	0.235	0.235	12,000	2,820	0.2350	1.670	1.571	1.670	1.670	1.670	1,688	1.6701	-1.67%
2018-03-09	0	0.239	0.221	0.239	0.239	0.240	40,000	9,572	0.2393	1.699	1.571	1.699	1.699	1.706	5,628	1.7007	0.00%
2018-03-08	0	0.239	0.219	0.239	-	-	0	0	-	1.699	1.556	1.699	-	-	0	-	-0.42%
2018-03-07	0	0.240	0.220	0.240	-	-	0	0	-	1.706	1.564	1.706	-	-	0	-	0.00%
2018-03-06	0	0.240	0.222	0.240	-	-	0	0	-	1.706	1.578	1.706	-	-	0	-	0.00%
2018-03-05	0	0.240	0.225	0.240	0.225	0.240	204,000	45,960	0.2253	1.706	1.599	1.706	1.599	1.706	28,704	1.6011	0.42%
2018-03-02	0	0.239	0.218	0.250	-	-	0	0	-	1.699	1.549	1.777	-	-	0	-	0.00%
2018-03-01	0	0.239	0.220	0.244	0.235	0.240	704,000	167,936	0.2385	1.699	1.564	1.734	1.670	1.706	99,058	1.6953	0.00%
2018-02-28	0	0.239	0.218	0.239	-	-	0	0	-	1.699	1.549	1.699	-	-	0	-	0.00%
2018-02-27	0	0.239	0.218	0.239	-	-	0	0	-	1.699	1.549	1.699	-	-	0	-	0.00%
2018-02-26	0	0.239	0.221	0.239	-	-	0	0	-	1.699	1.571	1.699	-	-	0	-	-1.24%
2018-02-23	0	0.242	0.221	0.242	0.211	0.270	528,000	117,280	0.2221	1.720	1.571	1.720	1.500	1.919	74,294	1.5786	6.14%
2018-02-22	0	0.228	0.211	0.230	-	-	0	0	-	1.620	1.500	1.635	-	-	0	-	0.00%
2018-02-21	0	0.228	0.221	0.228	-	-	0	0	-	1.620	1.571	1.620	-	-	0	-	0.00%
2018-02-20	0	0.228	0.216	0.229	-	-	0	0	-	1.620	1.535	1.627	-	-	0	-	0.00%
2018-02-15	0	0.228	0.220	0.233	0.209	0.230	264,000	56,264	0.2131	1.620	1.564	1.656	1.485	1.635	37,147	1.5146	-2.98%
2018-02-14	0	0.235	0.213	0.235	-	-	0	0	-	1.670	1.514	1.670	-	-	0	-	0.00%
2018-02-13	0	0.235	0.212	0.239	0.233	0.235	148,000	34,684	0.2344	1.670	1.507	1.699	1.656	1.670	20,825	1.6655	2.17%
2018-02-12	0	0.230	0.220	0.230	0.211	0.230	104,000	22,020	0.2117	1.635	1.564	1.635	1.500	1.635	14,634	1.5048	0.00%
2018-02-09	0	0.230	0.211	0.230	-	-	0	0	-	1.635	1.500	1.635	-	-	0	-	0.00%
2018-02-08	0	0.230	0.218	0.230	-	-	0	0	-	1.635	1.549	1.635	-	-	0	-	-0.86%
2018-02-07	0	0.232	0.211	0.232	-	-	0	0	-	1.649	1.500	1.649	-	-	0	-	-0.85%
2018-02-06	0	0.234	0.211	0.234	-	-	0	0	-	1.663	1.500	1.663	-	-	0	-	-1.68%
2018-02-05	0	0.238	0.216	0.238	-	-	0	0	-	1.691	1.535	1.691	-	-	0	-	-0.42%
2018-02-02	0	0.239	0.230	0.239	0.235	0.239	300,000	71,060	0.2369	1.699	1.635	1.699	1.670	1.699	42,212	1.6834	1.70%
2018-02-01	0	0.235	0.221	0.235	-	-	0	0	-	1.670	1.571	1.670	-	-	0	-	0.00%
2018-01-31	0	0.235	0.216	0.247	-	-	0	0	-	1.670	1.535	1.755	-	-	0	-	0.00%
2018-01-30	0	0.235	0.225	0.247	-	-	0	0	-	1.670	1.599	1.755	-	-	0	-	0.00%
2018-01-29	0	0.235	0.227	0.235	-	-	0	0	-	1.670	1.613	1.670	-	-	0	-	0.00%
2018-01-26	0	0.235	0.226	0.247	-	-	0	0	-	1.670	1.606	1.755	-	-	0	-	0.00%
2018-01-25	0	0.235	0.221	0.239	-	-	0	0	-	1.670	1.571	1.699	-	-	0	-	0.00%
2018-01-24	0	0.235	0.230	0.235	0.235	0.236	108,000	25,388	0.2351	1.670	1.635	1.670	1.670	1.677	15,196	1.6707	2.17%
2018-01-23	0	0.230	0.222	0.230	-	-	0	0	-	1.635	1.578	1.635	-	-	0	-	-1.29%
2018-01-22	0	0.233	0.225	0.247	-	-	0	0	-	1.656	1.599	1.755	-	-	0	-	0.00%
2018-01-19	0	0.233	0.225	0.244	0.233	0.233	184,000	42,872	0.2330	1.656	1.599	1.734	1.656	1.656	25,890	1.6559	0.87%
2018-01-18	0	0.231	0.224	0.247	-	-	0	0	-	1.642	1.592	1.755	-	-	0	-	0.00%
2018-01-17	0	0.231	0.231	0.247	0.230	0.230	16,000	3,680	0.2300	1.642	1.642	1.755	1.635	1.635	2,251	1.6346	-3.75%
2018-01-16	0	0.240	0.226	0.247	0.240	0.241	332,000	79,684	0.2400	1.706	1.606	1.755	1.706	1.713	46,715	1.7057	-0.41%
2018-01-15	0	0.241	0.241	0.250	0.240	0.241	100,000	24,008	0.2401	1.713	1.713	1.777	1.706	1.713	14,071	1.7062	-5.49%
2018-01-12	0	0.255	0.231	0.255	-	-	0	0	-	1.812	1.642	1.812	-	-	0	-	0.00%
2018-01-11	0	0.255	0.237	0.255	-	-	0	0	-	1.812	1.684	1.812	-	-	0	-	-3.77%
2018-01-10	0	0.265	0.243	0.270	0.248	0.265	44,000	10,980	0.2495	1.883	1.727	1.919	1.763	1.883	6,191	1.7735	6.85%
2018-01-09	0	0.248	0.234	0.270	-	-	0	0	-	1.763	1.663	1.919	-	-	0	-	0.00%
2018-01-08	0	0.248	0.240	0.270	-	-	0	0	-	1.763	1.706	1.919	-	-	0	-	0.00%
2018-01-05	0	0.248	0.241	0.248	-	-	0	0	-	1.763	1.713	1.763	-	-	0	-	0.00%
2018-01-04	0	0.248	0.231	0.248	0.249	0.249	100,000	24,900	0.2490	1.763	1.642	1.763	1.770	1.770	14,071	1.7696	7.83%
2018-01-03	0	0.230	0.230	0.249	0.230	0.234	140,000	32,680	0.2334	1.635	1.635	1.770	1.635	1.663	19,699	1.6590	-1.71%
2018-01-02	0	0.234	0.230	0.234	0.232	0.242	512,000	120,884	0.2361	1.663	1.635	1.663	1.649	1.720	72,042	1.6780	-1.27%
2017-12-29	0	0.237	0.231	0.249	0.237	0.237	136,000	32,232	0.2370	1.684	1.642	1.770	1.684	1.684	19,136	1.6843	0.42%
2017-12-28	0	0.236	0.236	0.245	0.236	0.236	20,000	4,720	0.2360	1.677	1.677	1.741	1.677	1.677	2,814	1.6772	-3.67%
2017-12-27	0	0.245	0.238	0.245	-	-	0	0	-	1.741	1.691	1.741	-	-	0	-	0.00%
2017-12-22	0	0.245	0.238	0.245	0.245	0.255	476,000	120,940	0.2541	1.741	1.691	1.741	1.741	1.812	66,977	1.8057	-5.77%
2017-12-21	0	0.260	0.232	0.260	0.265	0.265	4,000	1,060	0.2650	1.848	1.649	1.848	1.883	1.883	563	1.8833	9.24%
2017-12-20	0	0.238	0.220	0.250	-	-	0	0	-	1.691	1.564	1.777	-	-	0	-	0.00%
2017-12-19	0	0.238	0.221	0.238	-	-	0	0	-	1.691	1.571	1.691	-	-	0	-	-0.83%
2017-12-18	0	0.240	0.229	0.240	-	-	0	0	-	1.706	1.627	1.706	-	-	0	-	0.00%
2017-12-15	0	0.240	0.238	0.240	-	-	0	0	-	1.706	1.691	1.706	-	-	0	-	-4.00%
2017-12-14	0	0.250	0.236	0.250	0.231	0.250	12,000	2,848	0.2373	1.777	1.677	1.777	1.642	1.777	1,688	1.6867	0.00%
2017-12-13	0	0.250	0.241	0.255	-	-	0	0	-	1.777	1.713	1.812	-	-	0	-	0.00%
2017-12-12	0	0.250	0.241	0.250	0.236	0.280	412,000	103,004	0.2500	1.777	1.713	1.777	1.677	1.990	57,972	1.7768	2.04%
2017-12-11	0	0.245	0.235	0.245	0.234	0.245	8,000	1,916	0.2395	1.741	1.670	1.741	1.663	1.741	1,126	1.7021	2.08%
2017-12-08	0	0.240	0.230	0.240	0.240	0.240	8,000	1,920	0.2400	1.706	1.635	1.706	1.706	1.706	1,126	1.7057	0.00%
2017-12-07	0	0.240	0.234	0.240	0.232	0.280	352,000	88,052	0.2501	1.706	1.663	1.706	1.649	1.990	49,529	1.7778	-3.23%
2017-12-06	0	0.248	0.221	0.250	0.248	0.248	4,000	992	0.2480	1.763	1.571	1.777	1.763	1.763	563	1.7625	3.33%
2017-12-05	0	0.240	0.215	0.240	-	-	0	0	-	1.706	1.528	1.706	-	-	0	-	-0.41%
2017-12-04	0	0.241	0.232	0.241	-	-	0	0	-	1.713	1.649	1.713	-	-	0	-	-2.82%
2017-12-01	0	0.248	0.233	0.248	-	-	0	0	-	1.763	1.656	1.763	-	-	0	-	0.00%
2017-11-30	0	0.248	0.231	0.249	0.230	0.248	204,000	47,056	0.2307	1.763	1.642	1.770	1.635	1.763	28,704	1.6393	-0.80%
2017-11-29	0	0.250	0.241	0.250	0.240	0.250	404,000	99,008	0.2451	1.777	1.713	1.777	1.706	1.777	56,846	1.7417	-1.96%
2017-11-28	0	0.255	0.241	0.255	0.231	0.290	148,000	36,144	0.2442	1.812	1.713	1.812	1.642	2.061	20,825	1.7356	2.82%
2017-11-27	0	0.248	0.232	0.248	-	-	0	0	-	1.763	1.649	1.763	-	-	0	-	-0.40%
2017-11-24	0	0.249	0.236	0.249	0.249	0.270	188,000	47,068	0.2504	1.770	1.677	1.770	1.770	1.919	26,453	1.7793	0.00%
2017-11-23	0	0.249	0.241	0.249	0.242	0.270	1,176,000	292,876	0.2490	1.770	1.713	1.770	1.720	1.919	165,473	1.7699	0.81%
2017-11-22	0	0.247	0.239	0.247	0.235	0.290	1,164,000	287,372	0.2469	1.755	1.699	1.755	1.670	2.061	163,784	1.7546	3.35%
2017-11-21	0	0.239	0.228	0.239	0.228	0.239	728,000	167,336	0.2299	1.699	1.620	1.699	1.620	1.699	102,435	1.6336	3.91%
2017-11-20	0	0.230	0.217	0.230	0.224	0.230	32,000	7,192	0.2248	1.635	1.542	1.635	1.592	1.635	4,503	1.5973	-2.13%
2017-11-17	0	0.235	0.215	0.235	0.211	0.235	596,000	130,976	0.2198	1.670	1.528	1.670	1.500	1.670	83,862	1.5618	4.44%
2017-11-16	0	0.225	0.222	0.225	0.218	0.235	356,000	79,852	0.2243	1.599	1.578	1.599	1.549	1.670	50,092	1.5941	3.69%
2017-11-15	0	0.217	0.209	0.217	0.209	0.217	372,000	77,956	0.2096	1.542	1.485	1.542	1.485	1.542	52,343	1.4893	-1.36%
2017-11-14	0	0.220	0.213	0.220	0.214	0.220	112,000	24,132	0.2155	1.564	1.514	1.564	1.521	1.564	15,759	1.5313	0.46%
2017-11-13	0	0.219	0.212	0.219	0.210	0.220	196,000	41,536	0.2119	1.556	1.507	1.556	1.492	1.564	27,579	1.5061	-0.45%
2017-11-10	0	0.220	0.204	0.220	0.220	0.220	36,000	7,920	0.2200	1.564	1.450	1.564	1.564	1.564	5,065	1.5635	0.00%
2017-11-09	0	0.220	0.207	0.220	0.221	0.221	20,000	4,420	0.2210	1.564	1.471	1.564	1.571	1.571	2,814	1.5706	-0.45%
2017-11-08	0	0.221	0.216	0.221	-	-	0	0	-	1.571	1.535	1.571	-	-	0	-	-0.45%
2017-11-07	0	0.222	0.215	0.222	0.212	0.222	356,000	76,284	0.2143	1.578	1.528	1.578	1.507	1.578	50,092	1.5229	-0.89%
2017-11-06	0	0.224	0.215	0.224	-	-	0	0	-	1.592	1.528	1.592	-	-	0	-	0.00%
2017-11-03	0	0.224	0.217	0.225	-	-	0	0	-	1.592	1.542	1.599	-	-	0	-	0.00%
2017-11-02	0	0.224	0.217	0.226	0.216	0.226	180,000	39,600	0.2200	1.592	1.542	1.606	1.535	1.606	25,327	1.5635	-0.44%
2017-11-01	0	0.225	0.215	0.225	0.220	0.225	12,000	2,660	0.2217	1.599	1.528	1.599	1.564	1.599	1,688	1.5754	-0.44%
2017-10-31	0	0.226	0.214	0.226	0.226	0.226	36,000	7,752	0.2153	1.606	1.521	1.606	1.606	1.606	5,065	1.5304	-0.44%
2017-10-30	0	0.227	0.217	0.227	-	-	0	0	-	1.613	1.542	1.613	-	-	0	-	0.00%
2017-10-27	0	0.227	0.218	0.228	-	-	0	0	-	1.613	1.549	1.620	-	-	0	-	0.00%
2017-10-26	0	0.227	0.217	0.228	-	-	0	0	-	1.613	1.542	1.620	-	-	0	-	0.00%
2017-10-25	0	0.227	0.215	0.227	0.216	0.228	296,000	67,084	0.2266	1.613	1.528	1.613	1.535	1.620	41,650	1.6107	-0.44%
2017-10-24	0	0.228	0.218	0.228	0.217	0.228	504,000	109,412	0.2171	1.620	1.549	1.620	1.542	1.620	70,917	1.5428	0.00%
2017-10-23	0	0.228	0.220	0.228	0.220	0.228	232,000	51,188	0.2206	1.620	1.564	1.620	1.564	1.620	32,644	1.5681	-0.44%
2017-10-20	0	0.229	0.223	0.230	-	-	0	0	-	1.627	1.585	1.635	-	-	0	-	0.00%
2017-10-19	0	0.229	0.221	0.229	-	-	0	0	-	1.627	1.571	1.627	-	-	0	-	0.00%
2017-10-18	0	0.229	0.226	0.230	0.222	0.240	64,000	14,552	0.2274	1.627	1.606	1.635	1.578	1.706	9,005	1.6159	-4.58%
2017-10-17	0	0.240	0.224	0.240	0.225	0.240	192,000	43,616	0.2272	1.706	1.592	1.706	1.599	1.706	27,016	1.6145	0.00%
2017-10-16	0	0.240	0.233	0.240	-	-	0	0	-	1.706	1.656	1.706	-	-	0	-	0.00%
2017-10-13	0	0.240	0.231	0.243	-	-	0	0	-	1.706	1.642	1.727	-	-	0	-	0.00%
2017-10-12	0	0.240	0.231	0.240	-	-	0	0	-	1.706	1.642	1.706	-	-	0	-	0.00%
2017-10-11	0	0.240	0.233	0.240	-	-	0	0	-	1.706	1.656	1.706	-	-	0	-	-2.44%
2017-10-10	0	0.246	0.231	0.246	-	-	0	0	-	1.748	1.642	1.748	-	-	0	-	-0.40%
2017-10-09	0	0.247	0.232	0.247	-	-	0	0	-	1.755	1.649	1.755	-	-	0	-	0.00%
2017-10-06	0	0.247	0.231	0.247	-	-	0	0	-	1.755	1.642	1.755	-	-	0	-	0.00%
2017-10-04	0	0.247	0.232	0.247	-	-	0	0	-	1.755	1.649	1.755	-	-	0	-	0.00%
2017-10-03	0	0.247	0.232	0.247	-	-	0	0	-	1.755	1.649	1.755	-	-	0	-	-1.20%
2017-09-29	0	0.250	0.231	0.250	0.236	0.250	48,000	11,384	0.2372	1.777	1.642	1.777	1.677	1.777	6,754	1.6855	5.93%
2017-09-28	0	0.236	0.228	0.236	0.230	0.236	20,000	4,624	0.2312	1.677	1.620	1.677	1.635	1.677	2,814	1.6431	-1.67%
2017-09-27	0	0.240	0.230	0.240	-	-	0	0	-	1.706	1.635	1.706	-	-	0	-	-3.61%
2017-09-26	0	0.249	0.229	0.249	0.226	0.249	20,000	4,640	0.2320	1.770	1.627	1.770	1.606	1.770	2,814	1.6488	6.41%
2017-09-25	0	0.234	0.227	0.234	0.226	0.234	64,000	14,612	0.2283	1.663	1.613	1.663	1.606	1.663	9,005	1.6226	-2.09%
2017-09-22	0	0.239	0.231	0.239	0.230	0.240	68,000	15,708	0.2310	1.699	1.642	1.699	1.635	1.706	9,568	1.6417	-0.83%
2017-09-21	0	0.241	0.236	0.248	-	-	0	0	-	1.713	1.677	1.763	-	-	0	-	0.00%
2017-09-20	0	0.241	0.237	0.241	0.237	0.260	936,000	226,740	0.2422	1.713	1.684	1.713	1.684	1.848	131,703	1.7216	-7.31%
2017-09-19	0	0.260	0.237	0.260	0.265	0.265	4,000	1,060	0.2650	1.848	1.684	1.848	1.883	1.883	563	1.8833	4.42%
2017-09-18	0	0.249	0.242	0.249	0.240	0.270	524,000	128,772	0.2457	1.770	1.720	1.770	1.706	1.919	73,731	1.7465	-4.23%
2017-09-15	0	0.260	0.228	0.260	0.235	0.305	164,000	39,836	0.2429	1.848	1.620	1.848	1.670	2.168	23,076	1.7263	10.64%
2017-09-14	0	0.235	0.221	0.235	-	-	0	0	-	1.670	1.571	1.670	-	-	0	-	0.00%
2017-09-13	0	0.235	0.221	0.235	-	-	0	0	-	1.670	1.571	1.670	-	-	0	-	0.00%
2017-09-12	0	0.235	0.222	0.235	-	-	0	0	-	1.670	1.578	1.670	-	-	0	-	0.00%
2017-09-11	0	0.235	0.221	0.235	0.235	0.235	12,000	2,820	0.2350	1.670	1.571	1.670	1.670	1.670	1,688	1.6701	1.73%
2017-09-08	0	0.231	0.222	0.231	0.221	0.231	188,000	42,704	0.2271	1.642	1.578	1.642	1.571	1.642	26,453	1.6143	0.43%
2017-09-07	0	0.230	0.218	0.230	0.230	0.230	4,000	920	0.2300	1.635	1.549	1.635	1.635	1.635	563	1.6346	3.14%
2017-09-06	0	0.223	0.220	0.223	0.216	0.240	401,000	88,078	0.2196	1.585	1.564	1.585	1.535	1.706	56,424	1.5610	-0.45%
2017-09-05	0	0.224	0.219	0.232	0.224	0.224	172,000	38,528	0.2240	1.592	1.556	1.649	1.592	1.592	24,202	1.5919	0.00%
2017-09-04	0	0.224	0.218	0.235	-	-	0	0	-	1.592	1.549	1.670	-	-	0	-	0.00%
2017-09-01	0	0.224	0.224	0.235	0.222	0.235	56,000	12,516	0.2235	1.592	1.592	1.670	1.578	1.670	7,880	1.5884	-1.75%
2017-08-31	0	0.228	0.218	0.235	0.228	0.228	188,000	42,864	0.2280	1.620	1.549	1.670	1.620	1.620	26,453	1.6204	1.79%
2017-08-30	0	0.224	0.218	0.224	0.228	0.260	292,000	71,088	0.2435	1.592	1.549	1.592	1.620	1.848	41,087	1.7302	-3.45%
2017-08-29	0	0.232	0.214	0.232	0.235	0.235	4,000	940	0.2350	1.649	1.521	1.649	1.670	1.670	563	1.6701	7.91%
2017-08-28	0	0.215	0.215	0.240	0.214	0.242	140,000	30,108	0.2151	1.528	1.528	1.706	1.521	1.720	19,699	1.5284	-12.24%
2017-08-25	0	0.245	0.213	0.245	-	-	0	0	-	1.741	1.514	1.741	-	-	0	-	-0.41%
2017-08-24	0	0.246	0.214	0.247	0.229	0.246	20,000	4,648	0.2324	1.748	1.521	1.755	1.627	1.748	2,814	1.6516	7.42%
2017-08-22	0	0.229	0.215	0.229	-	-	0	0	-	1.627	1.528	1.627	-	-	0	-	0.00%
2017-08-21	0	0.229	0.212	0.229	0.212	0.230	308,000	65,528	0.2128	1.627	1.507	1.627	1.507	1.635	43,338	1.5120	6.51%
2017-08-18	0	0.215	0.210	0.215	-	-	0	0	-	1.528	1.492	1.528	-	-	0	-	0.00%
2017-08-17	0	0.215	0.208	0.229	-	-	0	0	-	1.528	1.478	1.627	-	-	0	-	0.00%
2017-08-16	0	0.215	0.207	0.232	-	-	0	0	-	1.528	1.471	1.649	-	-	0	-	0.00%
2017-08-15	0	0.215	0.210	0.215	-	-	0	0	-	1.528	1.492	1.528	-	-	0	-	-1.83%
2017-08-14	0	0.219	0.209	0.230	0.219	0.219	44,000	9,636	0.2190	1.556	1.485	1.635	1.556	1.556	6,191	1.5564	0.00%
2017-08-11	0	0.219	0.208	0.220	0.219	0.220	28,000	6,136	0.2191	1.556	1.478	1.564	1.556	1.564	3,940	1.5574	0.92%
2017-08-10	0	0.217	0.213	0.217	0.222	0.222	8,000	1,776	0.2220	1.542	1.514	1.542	1.578	1.578	1,126	1.5777	-2.25%
2017-08-09	0	0.222	0.221	0.222	0.215	0.230	692,000	153,188	0.2214	1.578	1.571	1.578	1.528	1.635	97,370	1.5733	-5.53%
2017-08-08	0	0.235	0.224	0.235	0.250	0.250	12,000	3,000	0.2500	1.670	1.592	1.670	1.777	1.777	1,688	1.7767	-0.84%
2017-08-07	0	0.237	0.225	0.237	0.223	0.237	116,000	25,924	0.2235	1.684	1.599	1.684	1.585	1.684	16,322	1.5883	0.00%
2017-08-04	0	0.237	0.230	0.240	-	-	0	0	-	1.684	1.635	1.706	-	-	0	-	0.00%
2017-08-03	0	0.237	0.228	0.237	-	-	0	0	-	1.684	1.620	1.684	-	-	0	-	0.00%
2017-08-02	0	0.237	0.230	0.255	-	-	0	0	-	1.684	1.635	1.812	-	-	0	-	0.00%
2017-08-01	0	0.237	0.232	0.238	-	-	0	0	-	1.684	1.649	1.691	-	-	0	-	0.00%
2017-07-31	0	0.237	0.237	0.240	0.230	0.230	40,000	9,200	0.2300	1.684	1.684	1.706	1.635	1.635	5,628	1.6346	0.85%
2017-07-28	0	0.235	0.228	0.240	-	-	0	0	-	1.670	1.620	1.706	-	-	0	-	0.00%
2017-07-27	0	0.235	0.235	0.245	-	-	0	0	-	1.670	1.670	1.741	-	-	0	-	0.00%
2017-07-26	0	0.235	0.231	0.250	-	-	0	0	-	1.670	1.642	1.777	-	-	0	-	0.00%
2017-07-25	0	0.235	0.234	0.255	0.235	0.235	224,000	52,640	0.2350	1.670	1.663	1.812	1.670	1.670	31,519	1.6701	-1.26%
2017-07-24	0	0.238	0.231	0.260	-	-	0	0	-	1.691	1.642	1.848	-	-	0	-	0.00%
2017-07-21	0	0.238	0.236	0.260	-	-	0	0	-	1.691	1.677	1.848	-	-	0	-	0.00%
2017-07-20	0	0.238	0.236	0.241	-	-	0	0	-	1.691	1.677	1.713	-	-	0	-	0.00%
2017-07-19	0	0.238	0.237	0.243	0.238	0.238	40,000	9,520	0.2380	1.691	1.684	1.727	1.691	1.691	5,628	1.6914	-0.83%
2017-07-18	0	0.240	0.235	0.245	0.240	0.240	48,000	11,520	0.2400	1.706	1.670	1.741	1.706	1.706	6,754	1.7057	-4.00%
2017-07-17	0	0.250	0.245	0.250	0.246	0.250	32,000	7,944	0.2483	1.777	1.741	1.777	1.748	1.777	4,503	1.7643	-1.96%
2017-07-14	0	0.255	0.241	0.255	0.255	0.260	200,000	51,960	0.2598	1.812	1.713	1.812	1.812	1.848	28,142	1.8464	2.41%
2017-07-13	0	0.249	0.248	0.250	0.249	0.249	4,000	996	0.2490	1.770	1.763	1.777	1.770	1.770	563	1.7696	1.63%
2017-07-12	0	0.245	0.234	0.260	-	-	0	0	-	1.741	1.663	1.848	-	-	0	-	0.00%
2017-07-11	0	0.245	0.244	0.260	0.234	0.245	16,000	3,788	0.2368	1.741	1.734	1.848	1.663	1.741	2,251	1.6826	-0.81%
2017-07-10	0	0.247	0.234	0.260	-	-	0	0	-	1.755	1.663	1.848	-	-	0	-	0.00%
2017-07-07	0	0.247	0.246	0.260	0.247	0.250	16,000	3,976	0.2485	1.755	1.748	1.848	1.755	1.777	2,251	1.7661	-1.20%
2017-07-06	0	0.250	0.250	0.260	-	-	0	0	-	1.777	1.777	1.848	-	-	0	-	2.04%
2017-07-05	0	0.245	0.245	0.255	0.245	0.245	272,000	66,640	0.2450	1.741	1.741	1.812	1.741	1.741	38,273	1.7412	-1.61%
2017-07-04	0	0.249	0.248	0.250	0.249	0.260	368,000	92,056	0.2502	1.770	1.763	1.777	1.770	1.848	51,781	1.7778	-6.04%
2017-07-03	0	0.265	0.255	0.265	-	-	0	0	-	1.883	1.812	1.883	-	-	0	-	0.00%
2017-06-30	0	0.265	0.247	0.270	0.243	0.270	36,000	9,120	0.2533	1.883	1.755	1.919	1.727	1.919	5,065	1.8004	-1.85%
2017-06-29	0	0.270	0.255	0.270	-	-	0	0	-	1.919	1.812	1.919	-	-	0	-	-1.82%
2017-06-28	0	0.275	0.255	0.275	-	-	0	0	-	1.954	1.812	1.954	-	-	0	-	-1.79%
2017-06-27	0	0.280	0.260	0.285	0.270	0.295	848,000	237,560	0.2801	1.990	1.848	2.025	1.919	2.097	119,320	1.9909	7.69%
2017-06-26	0	0.260	0.260	0.275	0.260	0.260	16,000	4,160	0.2600	1.848	1.848	1.954	1.848	1.848	2,251	1.8478	1.96%
2017-06-23	0	0.255	0.255	0.295	0.255	0.275	204,000	55,520	0.2722	1.812	1.812	2.097	1.812	1.954	28,704	1.9342	-1.92%
2017-06-22	0	0.260	0.255	0.280	0.260	0.260	100,000	26,000	0.2600	1.848	1.812	1.990	1.848	1.848	14,071	1.8478	4.00%
2017-06-21	0	0.250	0.250	0.300	0.250	0.250	52,000	13,000	0.2500	1.777	1.777	2.132	1.777	1.777	7,317	1.7767	0.00%
2017-06-20	0	0.250	0.241	0.270	-	-	0	0	-	1.777	1.713	1.919	-	-	0	-	0.00%
2017-06-19	0	0.250	0.241	0.250	-	-	0	0	-	1.777	1.713	1.777	-	-	0	-	0.00%
2017-06-16	0	0.250	0.249	0.300	0.250	0.250	20,000	5,000	0.2500	1.777	1.770	2.132	1.777	1.777	2,814	1.7767	0.00%
2017-06-15	0	0.250	0.236	0.250	-	-	0	0	-	1.777	1.677	1.777	-	-	0	-	0.00%
2017-06-14	0	0.250	0.249	0.250	-	-	0	0	-	1.777	1.770	1.777	-	-	0	-	0.00%
2017-06-13	0	0.250	0.235	0.250	-	-	0	0	-	1.777	1.670	1.777	-	-	0	-	0.00%
2017-06-12	0	0.250	0.233	0.300	-	-	0	0	-	1.777	1.656	2.132	-	-	0	-	0.00%
2017-06-09	0	0.250	0.233	0.260	-	-	0	0	-	1.777	1.656	1.848	-	-	0	-	0.00%
2017-06-08	0	0.250	0.234	0.280	-	-	0	0	-	1.777	1.663	1.990	-	-	0	-	0.00%
2017-06-07	0	0.250	0.250	0.260	0.241	0.250	48,000	11,804	0.2459	1.777	1.777	1.848	1.713	1.777	6,754	1.7477	0.00%
2017-06-06	0	0.250	0.238	0.265	0.250	0.250	28,000	7,000	0.2500	1.777	1.691	1.883	1.777	1.777	3,940	1.7767	-1.96%
2017-06-05	0	0.255	0.233	0.265	-	-	1,900	431	0.2268	1.812	1.656	1.883	-	-	267	1.6121	0.00%
2017-06-02	0	0.255	0.240	0.275	-	-	0	0	-	1.812	1.706	1.954	-	-	0	-	0.00%
2017-06-01	0	0.255	0.236	0.265	-	-	0	0	-	1.812	1.677	1.883	-	-	0	-	0.00%
2017-05-31	0	0.255	0.238	0.265	-	-	0	0	-	1.812	1.691	1.883	-	-	0	-	0.00%
2017-05-29	0	0.255	0.236	0.265	-	-	0	0	-	1.812	1.677	1.883	-	-	0	-	0.00%
2017-05-26	0	0.255	0.233	0.260	0.255	0.255	8,000	2,040	0.2550	1.812	1.656	1.848	1.812	1.812	1,126	1.8123	0.00%
2017-05-25	0	0.255	0.250	0.255	0.255	0.255	104,000	26,520	0.2550	1.812	1.777	1.812	1.812	1.812	14,634	1.8123	0.00%
2017-05-24	0	0.255	0.240	0.255	0.240	0.255	24,000	5,820	0.2425	1.812	1.706	1.812	1.706	1.812	3,377	1.7234	4.08%
2017-05-23	0	0.245	0.235	0.245	0.245	0.245	152,000	37,240	0.2450	1.741	1.670	1.741	1.741	1.741	21,388	1.7412	-1.21%
2017-05-22	0	0.248	0.248	0.250	0.248	0.250	240,000	59,800	0.2492	1.763	1.763	1.777	1.763	1.777	33,770	1.7708	-2.75%
2017-05-19	0	0.255	0.250	0.255	0.250	0.260	136,000	34,260	0.2519	1.812	1.777	1.812	1.777	1.848	19,136	1.7903	0.00%
2017-05-18	0	0.255	0.250	0.260	0.255	0.255	4,000	1,020	0.2550	1.812	1.777	1.848	1.812	1.812	563	1.8123	-7.27%
2017-05-17	0	0.275	0.255	0.280	-	-	0	0	-	1.954	1.812	1.990	-	-	0	-	0.00%
2017-05-16	0	0.275	0.250	0.275	0.255	0.275	60,000	15,700	0.2617	1.954	1.777	1.954	1.812	1.954	8,442	1.8596	1.85%
2017-05-15	0	0.270	0.260	0.270	-	-	0	0	-	1.919	1.848	1.919	-	-	0	-	-3.57%
2017-05-12	0	0.280	0.260	0.280	-	-	0	0	-	1.990	1.848	1.990	-	-	0	-	0.00%
2017-05-11	0	0.280	0.260	0.290	-	-	0	0	-	1.990	1.848	2.061	-	-	0	-	0.00%
2017-05-10	0	0.280	0.260	0.280	-	-	0	0	-	1.990	1.848	1.990	-	-	0	-	0.00%
2017-05-09	0	0.280	0.260	0.280	-	-	0	0	-	1.990	1.848	1.990	-	-	0	-	-1.75%
2017-05-08	0	0.285	0.260	0.285	-	-	0	0	-	2.025	1.848	2.025	-	-	0	-	0.00%
2017-05-05	0	0.285	0.260	0.285	-	-	0	0	-	2.025	1.848	2.025	-	-	0	-	-1.72%
2017-05-04	0	0.290	0.260	0.290	-	-	0	0	-	2.061	1.848	2.061	-	-	0	-	0.00%
2017-05-02	0	0.290	0.260	0.290	0.260	0.290	24,000	6,360	0.2650	2.061	1.848	2.061	1.848	2.061	3,377	1.8833	5.45%
2017-04-28	0	0.275	0.265	0.285	-	-	0	0	-	1.954	1.883	2.025	-	-	0	-	0.00%
2017-04-27	0	0.275	0.265	0.280	-	-	0	0	-	1.954	1.883	1.990	-	-	0	-	0.00%
2017-04-26	0	0.275	0.260	0.275	0.270	0.300	32,000	9,060	0.2831	1.954	1.848	1.954	1.919	2.132	4,503	2.0121	3.77%
2017-04-25	0	0.265	0.250	0.265	0.255	0.265	24,000	6,160	0.2567	1.883	1.777	1.883	1.812	1.883	3,377	1.8241	1.92%
2017-04-24	0	0.260	0.250	0.255	0.250	0.270	916,000	232,220	0.2535	1.848	1.777	1.812	1.777	1.919	128,888	1.8017	-7.14%
2017-04-21	0	0.280	0.265	0.280	0.270	0.280	72,000	19,480	0.2706	1.990	1.883	1.990	1.919	1.990	10,131	1.9228	0.00%
2017-04-20	0	0.280	0.270	0.280	0.265	0.280	164,000	43,520	0.2654	1.990	1.919	1.990	1.883	1.990	23,076	1.8859	-3.45%
2017-04-19	0	0.290	0.265	0.290	-	-	0	0	-	2.061	1.883	2.061	-	-	0	-	-1.69%
2017-04-18	0	0.295	0.275	0.295	-	-	0	0	-	2.097	1.954	2.097	-	-	0	-	-1.67%
2017-04-13	0	0.300	0.275	0.300	-	-	0	0	-	2.132	1.954	2.132	-	-	0	-	0.00%
2017-04-12	0	0.300	0.275	0.300	-	-	0	0	-	2.132	1.954	2.132	-	-	0	-	0.00%
2017-04-11	0	0.300	0.270	0.310	0.300	0.320	48,000	14,480	0.3017	2.132	1.919	2.203	2.132	2.274	6,754	2.1439	7.14%
2017-04-10	0	0.280	0.285	0.300	0.275	0.275	4,000	1,100	0.2750	1.990	2.025	2.132	1.954	1.954	563	1.9544	-3.45%
2017-04-07	0	0.290	0.280	0.295	0.290	0.300	300,000	89,000	0.2967	2.061	1.990	2.097	2.061	2.132	42,212	2.1084	0.00%
2017-04-06	0	0.290	0.290	0.295	-	-	0	0	-	2.061	2.061	2.097	-	-	0	-	0.00%
2017-04-05	0	0.290	0.290	0.300	0.290	0.300	28,000	8,240	0.2943	2.061	2.061	2.132	2.061	2.132	3,940	2.0915	0.00%
2017-04-03	0	0.290	0.270	0.290	0.270	0.320	388,000	110,520	0.2848	2.061	1.919	2.061	1.919	2.274	54,595	2.0244	0.00%
2017-03-31	0	0.290	0.265	0.300	-	-	0	0	-	2.061	1.883	2.132	-	-	0	-	0.00%
2017-03-30	0	0.290	0.265	0.295	-	-	0	0	-	2.061	1.883	2.097	-	-	0	-	0.00%
2017-03-29	0	0.290	0.270	0.290	-	-	0	0	-	2.061	1.919	2.061	-	-	0	-	0.00%
2017-03-28	0	0.290	0.260	0.290	-	-	0	0	-	2.061	1.848	2.061	-	-	0	-	0.00%
2017-03-27	0	0.290	0.275	0.290	0.285	0.290	324,000	93,640	0.2890	2.061	1.954	2.061	2.025	2.061	45,589	2.0540	0.00%
2017-03-24	0	0.290	0.290	0.295	0.285	0.290	672,000	194,820	0.2899	2.061	2.061	2.097	2.025	2.061	94,556	2.0604	0.00%
2017-03-23	0	0.290	0.290	0.295	0.285	0.305	1,220,000	356,280	0.2920	2.061	2.061	2.097	2.025	2.168	171,664	2.0755	3.57%
2017-03-22	0	0.280	0.280	0.295	0.275	0.280	52,000	14,500	0.2788	1.990	1.990	2.097	1.954	1.990	7,317	1.9817	-1.75%
2017-03-21	0	0.285	0.260	0.290	0.260	0.285	680,000	186,100	0.2737	2.025	1.848	2.061	1.848	2.025	95,681	1.9450	9.62%
2017-03-20	0	0.260	0.255	0.265	0.248	0.260	424,000	107,756	0.2541	1.848	1.812	1.883	1.763	1.848	59,660	1.8062	1.96%
2017-03-17	0	0.255	0.250	0.260	0.255	0.255	284,000	72,420	0.2550	1.812	1.777	1.848	1.812	1.812	39,961	1.8123	2.82%
2017-03-16	0	0.248	0.248	0.255	0.247	0.248	288,000	71,144	0.2470	1.763	1.763	1.812	1.755	1.763	40,524	1.7556	0.81%
2017-03-15	0	0.246	0.246	0.250	0.241	0.241	40,000	9,640	0.2410	1.748	1.748	1.777	1.713	1.713	5,628	1.7128	2.50%
2017-03-14	0	0.240	0.238	0.250	0.240	0.241	48,000	11,544	0.2405	1.706	1.691	1.777	1.706	1.713	6,754	1.7092	-2.44%
2017-03-13	0	0.246	0.246	0.250	0.240	0.246	200,000	48,600	0.2430	1.748	1.748	1.777	1.706	1.748	28,142	1.7270	-1.60%
2017-03-10	0	0.250	0.238	0.265	-	-	0	0	-	1.777	1.691	1.883	-	-	0	-	0.00%
2017-03-09	0	0.250	0.241	0.250	-	-	0	0	-	1.777	1.713	1.777	-	-	0	-	0.00%
2017-03-08	0	0.250	0.243	0.260	-	-	0	0	-	1.777	1.727	1.848	-	-	0	-	0.00%
2017-03-07	0	0.250	0.250	0.260	0.250	0.250	276,000	69,000	0.2500	1.777	1.777	1.848	1.777	1.777	38,835	1.7767	0.00%
2017-03-06	0	0.250	0.245	0.260	0.245	0.250	636,000	158,308	0.2489	1.777	1.741	1.848	1.741	1.777	89,490	1.7690	2.88%
2017-03-03	0	0.243	0.243	0.245	0.240	0.240	316,000	75,840	0.2400	1.727	1.727	1.741	1.706	1.706	44,464	1.7057	-2.02%
2017-03-02	0	0.248	0.238	0.250	-	-	0	0	-	1.763	1.691	1.777	-	-	0	-	3.33%
2017-03-01	0	0.240	0.240	0.243	0.240	0.240	40,000	9,600	0.2400	1.706	1.706	1.727	1.706	1.706	5,628	1.7057	-0.41%
2017-02-28	0	0.241	0.237	0.241	-	-	0	0	-	1.713	1.684	1.713	-	-	0	-	0.00%
2017-02-27	0	0.241	0.238	0.250	-	-	0	0	-	1.713	1.691	1.777	-	-	0	-	0.00%
2017-02-24	0	0.241	0.240	0.246	-	-	0	0	-	1.713	1.706	1.748	-	-	0	-	0.00%
2017-02-23	0	0.241	0.241	0.244	-	-	0	0	-	1.713	1.713	1.734	-	-	0	-	0.42%
2017-02-22	0	0.240	0.237	0.246	-	-	0	0	-	1.706	1.684	1.748	-	-	0	-	0.00%
2017-02-21	0	0.240	0.240	0.246	0.240	0.246	96,000	23,444	0.2442	1.706	1.706	1.748	1.706	1.748	13,508	1.7356	-2.44%
2017-02-20	0	0.246	0.240	0.246	0.240	0.246	44,000	10,592	0.2407	1.748	1.706	1.748	1.706	1.748	6,191	1.7108	0.82%
2017-02-17	0	0.244	0.244	0.249	0.242	0.243	552,000	134,060	0.2429	1.734	1.734	1.770	1.720	1.727	77,671	1.7260	-4.31%
2017-02-16	0	0.255	0.243	0.255	-	-	0	0	-	1.812	1.727	1.812	-	-	0	-	0.00%
2017-02-15	0	0.255	0.250	0.270	0.250	0.255	352,000	88,640	0.2518	1.812	1.777	1.919	1.777	1.812	49,529	1.7897	-5.56%
2017-02-14	0	0.270	0.255	0.270	0.255	0.270	40,000	10,260	0.2565	1.919	1.812	1.919	1.812	1.919	5,628	1.8229	-3.57%
2017-02-13	0	0.280	0.236	0.285	-	-	0	0	-	1.990	1.677	2.025	-	-	0	-	12.45%
2017-02-10	0	0.249	0.236	0.249	-	-	0	0	-	1.770	1.677	1.770	-	-	0	-	0.00%
2017-02-09	0	0.249	0.236	0.249	-	-	0	0	-	1.770	1.677	1.770	-	-	0	-	0.00%
2017-02-08	0	0.249	0.236	0.249	0.249	0.249	36,000	8,964	0.2490	1.770	1.677	1.770	1.770	1.770	5,065	1.7696	0.00%
2017-02-07	0	0.249	0.240	0.249	-	-	0	0	-	1.770	1.706	1.770	-	-	0	-	-0.40%
2017-02-06	0	0.250	0.240	0.250	-	-	0	0	-	1.777	1.706	1.777	-	-	0	-	0.00%
2017-02-03	0	0.250	0.238	0.250	-	-	0	0	-	1.777	1.691	1.777	-	-	0	-	0.00%
2017-02-02	0	0.250	0.236	0.255	-	-	2,000	500	0.2500	1.777	1.677	1.812	-	-	281	1.7767	0.00%
2017-02-01	0	0.250	0.236	0.255	-	-	0	0	-	1.777	1.677	1.812	-	-	0	-	0.00%
2017-01-27	0	0.250	0.235	0.250	-	-	0	0	-	1.777	1.670	1.777	-	-	0	-	0.00%
2017-01-26	0	0.250	0.235	0.250	-	-	0	0	-	1.777	1.670	1.777	-	-	0	-	0.00%
2017-01-25	0	0.250	0.239	0.250	0.255	0.255	120,000	30,600	0.2550	1.777	1.699	1.777	1.812	1.812	16,885	1.8123	5.04%
2017-01-24	0	0.238	0.233	0.238	0.233	0.238	24,000	5,612	0.2338	1.691	1.656	1.691	1.656	1.691	3,377	1.6618	0.00%
2017-01-23	0	0.238	0.233	0.238	-	-	0	0	-	1.691	1.656	1.691	-	-	0	-	-3.25%
2017-01-20	0	0.246	0.233	0.255	0.244	0.247	128,000	31,452	0.2457	1.748	1.656	1.812	1.734	1.755	18,011	1.7463	2.50%
2017-01-19	0	0.240	0.233	0.255	-	-	0	0	-	1.706	1.656	1.812	-	-	0	-	0.00%
2017-01-18	0	0.240	0.233	0.255	-	-	0	0	-	1.706	1.656	1.812	-	-	0	-	0.00%
2017-01-17	0	0.240	0.233	0.255	-	-	0	0	-	1.706	1.656	1.812	-	-	0	-	0.00%
2017-01-16	0	0.240	0.233	0.245	-	-	0	0	-	1.706	1.656	1.741	-	-	0	-	0.00%
2017-01-13	0	0.240	0.233	0.250	-	-	0	0	-	1.706	1.656	1.777	-	-	0	-	0.00%
2017-01-12	0	0.240	0.233	0.255	-	-	0	0	-	1.706	1.656	1.812	-	-	0	-	0.00%
2017-01-11	0	0.240	0.233	0.250	-	-	0	0	-	1.706	1.656	1.777	-	-	0	-	0.00%
2017-01-10	0	0.240	0.239	0.240	0.235	0.240	968,000	230,436	0.2381	1.706	1.699	1.706	1.670	1.706	136,205	1.6918	-2.04%
2017-01-09	0	0.245	0.232	0.245	0.245	0.245	1,344,000	329,280	0.2450	1.741	1.649	1.741	1.741	1.741	189,112	1.7412	-2.00%
2017-01-06	0	0.250	0.246	0.250	0.250	0.250	8,000	2,000	0.2500	1.777	1.748	1.777	1.777	1.777	1,126	1.7767	-3.85%
2017-01-05	0	0.260	0.245	0.260	0.250	0.260	44,000	11,040	0.2509	1.848	1.741	1.848	1.777	1.848	6,191	1.7832	4.00%
2017-01-04	0	0.250	0.245	0.255	-	-	0	0	-	1.777	1.741	1.812	-	-	0	-	0.00%
2017-01-03	0	0.250	0.246	0.250	0.249	0.250	124,000	30,980	0.2498	1.777	1.748	1.777	1.770	1.777	17,448	1.7756	-1.96%
2016-12-30	0	0.255	0.250	0.260	-	-	0	0	-	1.812	1.777	1.848	-	-	0	-	-1.92%
2016-12-29	0	0.260	0.248	0.260	0.250	0.260	132,000	33,040	0.2503	1.848	1.763	1.848	1.777	1.848	18,573	1.7789	0.00%
2016-12-28	0	0.260	0.250	0.260	-	-	0	0	-	1.848	1.777	1.848	-	-	0	-	0.00%
2016-12-23	0	0.260	0.255	0.260	0.243	0.260	96,000	24,372	0.2539	1.848	1.812	1.848	1.727	1.848	13,508	1.8043	0.00%
2016-12-22	0	0.260	0.250	0.265	0.250	0.265	620,000	157,040	0.2533	1.848	1.777	1.883	1.777	1.883	87,239	1.8001	-3.70%
2016-12-21	0	0.270	0.255	0.270	0.255	0.280	28,000	7,300	0.2607	1.919	1.812	1.919	1.812	1.990	3,940	1.8529	0.00%
2016-12-20	0	0.270	0.255	0.270	-	-	0	0	-	1.919	1.812	1.919	-	-	0	-	-1.82%
2016-12-19	0	0.275	0.255	0.275	-	-	0	0	-	1.954	1.812	1.954	-	-	0	-	0.00%
2016-12-16	0	0.275	0.260	0.275	0.255	0.275	32,000	8,240	0.2575	1.954	1.848	1.954	1.812	1.954	4,503	1.8300	-1.79%
2016-12-15	0	0.280	0.260	0.280	0.260	0.260	68,000	17,680	0.2600	1.990	1.848	1.990	1.848	1.848	9,568	1.8478	-1.75%
2016-12-14	0	0.285	0.265	0.285	0.270	0.285	104,000	28,140	0.2706	2.025	1.883	2.025	1.919	2.025	14,634	1.9230	-5.00%
2016-12-13	0	0.300	0.250	0.300	0.275	0.300	24,000	6,700	0.2792	2.132	1.777	2.132	1.954	2.132	3,377	1.9840	11.11%
2016-12-12	0	0.270	0.249	0.270	0.249	0.270	496,000	123,872	0.2497	1.919	1.770	1.919	1.770	1.919	69,791	1.7749	5.88%
2016-12-09	0	0.255	0.255	0.265	0.255	0.255	60,000	15,300	0.2550	1.812	1.812	1.883	1.812	1.812	8,442	1.8123	0.00%
2016-12-08	0	0.255	0.250	0.265	-	-	0	0	-	1.812	1.777	1.883	-	-	0	-	0.00%
2016-12-07	0	0.255	0.255	0.270	0.255	0.255	128,000	32,640	0.2550	1.812	1.812	1.919	1.812	1.812	18,011	1.8123	0.00%
2016-12-06	0	0.255	0.250	0.255	0.255	0.255	44,000	11,220	0.2550	1.812	1.777	1.812	1.812	1.812	6,191	1.8123	0.00%
2016-12-05	0	0.255	0.250	0.255	0.250	0.255	208,000	52,720	0.2535	1.812	1.777	1.812	1.777	1.812	29,267	1.8013	-1.92%
2016-12-02	0	0.260	0.255	0.260	0.250	0.265	2,412,000	614,800	0.2549	1.848	1.812	1.848	1.777	1.883	339,388	1.8115	-7.14%
2016-12-01	0	0.280	0.265	0.280	-	-	0	0	-	1.990	1.883	1.990	-	-	0	-	-1.75%
2016-11-30	0	0.285	0.265	0.290	-	-	0	0	-	2.025	1.883	2.061	-	-	0	-	0.00%
2016-11-29	0	0.285	0.265	0.285	-	-	0	0	-	2.025	1.883	2.025	-	-	0	-	0.00%
2016-11-28	0	0.285	0.270	0.290	0.270	0.270	24,000	6,480	0.2700	2.025	1.919	2.061	1.919	1.919	3,377	1.9189	1.79%
2016-11-25	0	0.280	0.280	0.290	0.275	0.275	196,000	53,900	0.2750	1.990	1.990	2.061	1.954	1.954	27,579	1.9544	-1.75%
2016-11-24	0	0.285	0.270	0.285	0.275	0.290	240,000	66,860	0.2786	2.025	1.919	2.025	1.954	2.061	33,770	1.9799	3.64%
2016-11-23	0	0.275	0.270	0.275	0.270	0.275	456,000	123,420	0.2707	1.954	1.919	1.954	1.919	1.954	64,163	1.9235	-5.17%
2016-11-22	0	0.290	0.270	0.290	0.290	0.290	4,000	1,160	0.2900	2.061	1.919	2.061	2.061	2.061	563	2.0610	-1.69%
2016-11-21	0	0.295	0.270	0.295	0.270	0.295	68,000	18,960	0.2788	2.097	1.919	2.097	1.919	2.097	9,568	1.9816	0.00%
2016-11-18	0	0.295	0.275	0.300	0.275	0.275	88,000	24,200	0.2750	2.097	1.954	2.132	1.954	1.954	12,382	1.9544	1.72%
2016-11-17	0	0.290	0.270	0.295	-	-	0	0	-	2.061	1.919	2.097	-	-	0	-	0.00%
2016-11-16	0	0.290	0.270	0.295	-	-	0	0	-	2.061	1.919	2.097	-	-	0	-	0.00%
2016-11-15	0	0.290	0.270	0.295	0.265	0.285	256,000	70,360	0.2748	2.061	1.919	2.097	1.883	2.025	36,021	1.9533	-1.69%
2016-11-14	0	0.295	0.265	0.295	-	-	0	0	-	2.097	1.883	2.097	-	-	0	-	0.00%
2016-11-11	0	0.295	0.275	0.295	-	-	0	0	-	2.097	1.954	2.097	-	-	0	-	0.00%
2016-11-10	0	0.295	0.270	0.295	0.285	0.300	216,000	63,320	0.2931	2.097	1.919	2.097	2.025	2.132	30,393	2.0834	1.72%
2016-11-09	0	0.290	0.275	0.290	-	-	0	0	-	2.061	1.954	2.061	-	-	0	-	-1.69%
2016-11-08	0	0.295	0.280	0.295	0.295	0.295	12,000	3,540	0.2950	2.097	1.990	2.097	2.097	2.097	1,688	2.0965	0.00%
2016-11-07	0	0.295	0.265	0.295	0.265	0.295	16,000	4,360	0.2725	2.097	1.883	2.097	1.883	2.097	2,251	1.9366	5.36%
2016-11-04	0	0.280	0.270	0.300	0.280	0.280	88,000	24,640	0.2800	1.990	1.919	2.132	1.990	1.990	12,382	1.9899	-3.45%
2016-11-03	0	0.290	0.280	0.290	-	-	0	0	-	2.061	1.990	2.061	-	-	0	-	-1.69%
2016-11-02	0	0.295	0.280	0.295	-	-	0	0	-	2.097	1.990	2.097	-	-	0	-	-1.67%
2016-11-01	0	0.300	0.280	0.300	-	-	0	0	-	2.132	1.990	2.132	-	-	0	-	0.00%
2016-10-31	0	0.300	0.280	0.300	-	-	0	0	-	2.132	1.990	2.132	-	-	0	-	0.00%
2016-10-28	0	0.300	0.280	0.300	0.280	0.300	112,000	31,460	0.2809	2.132	1.990	2.132	1.990	2.132	15,759	1.9963	3.45%
2016-10-27	0	0.290	0.285	0.295	0.285	0.290	160,000	45,880	0.2868	2.061	2.025	2.097	2.025	2.061	22,513	2.0379	1.75%
2016-10-26	0	0.285	0.285	0.295	0.280	0.280	112,000	31,360	0.2800	2.025	2.025	2.097	1.990	1.990	15,759	1.9899	3.64%
2016-10-25	0	0.275	0.280	0.300	0.275	0.295	52,000	14,840	0.2854	1.954	1.990	2.132	1.954	2.097	7,317	2.0282	-8.33%
2016-10-24	0	0.300	0.280	0.300	0.300	0.350	132,000	39,800	0.3015	2.132	1.990	2.132	2.132	2.487	18,573	2.1428	0.00%
2016-10-20	0	0.300	0.280	0.295	0.275	0.300	1,268,000	356,040	0.2808	2.132	1.990	2.097	1.954	2.132	178,418	1.9955	3.45%
2016-10-19	0	0.290	0.280	0.295	-	-	0	0	-	2.061	1.990	2.097	-	-	0	-	0.00%
2016-10-18	0	0.290	0.280	0.295	0.275	0.290	620,000	171,800	0.2771	2.061	1.990	2.097	1.954	2.061	87,239	1.9693	1.75%
2016-10-17	0	0.285	0.275	0.280	0.275	0.300	1,164,000	331,420	0.2847	2.025	1.954	1.990	1.954	2.132	163,784	2.0235	-5.00%
2016-10-14	0	0.300	0.295	0.300	0.295	0.335	628,000	186,520	0.2970	2.132	2.097	2.132	2.097	2.381	88,365	2.1108	-7.69%
2016-10-13	0	0.325	0.295	0.335	-	-	0	0	-	2.310	2.097	2.381	-	-	0	-	0.00%
2016-10-12	0	0.325	0.295	0.325	-	-	0	0	-	2.310	2.097	2.310	-	-	0	-	0.00%
2016-10-11	0	0.325	0.295	0.325	0.320	0.325	20,000	6,420	0.3210	2.310	2.097	2.310	2.274	2.310	2,814	2.2813	-1.52%
2016-10-07	0	0.330	0.295	0.330	0.290	0.350	448,000	137,900	0.3078	2.345	2.097	2.345	2.061	2.487	63,037	2.1876	6.45%
2016-10-06	0	0.310	0.290	0.310	0.290	0.310	24,000	7,160	0.2983	2.203	2.061	2.203	2.061	2.203	3,377	2.1202	1.64%
2016-10-05	0	0.305	0.290	0.310	-	-	0	0	-	2.168	2.061	2.203	-	-	0	-	0.00%
2016-10-04	0	0.305	0.290	0.305	0.300	0.305	532,000	159,620	0.3000	2.168	2.061	2.168	2.132	2.168	74,857	2.1323	-1.61%
2016-10-03	0	0.310	0.300	0.310	0.280	0.310	5,684,000	1,618,880	0.2848	2.203	2.132	2.203	1.990	2.203	799,784	2.0241	0.00%
2016-09-30	0	0.310	0.290	0.310	0.310	0.310	16,000	4,960	0.3100	2.203	2.061	2.203	2.203	2.203	2,251	2.2031	-1.59%
2016-09-29	0	0.315	0.305	0.315	0.300	0.315	584,000	180,600	0.3092	2.239	2.168	2.239	2.132	2.239	82,173	2.1978	0.00%
2016-09-28	0	0.315	0.315	0.350	-	-	0	0	-	2.239	2.239	2.487	-	-	0	-	0.00%
2016-09-27	0	0.315	0.315	0.345	0.315	0.315	200,000	63,000	0.3150	2.239	2.239	2.452	2.239	2.239	28,142	2.2387	0.00%
2016-09-26	0	0.315	0.315	0.345	0.315	0.320	420,000	132,580	0.3157	2.239	2.239	2.452	2.239	2.274	59,097	2.2434	0.00%
2016-09-23	0	0.315	0.315	0.340	-	-	0	0	-	2.239	2.239	2.416	-	-	0	-	0.00%
2016-09-22	0	0.315	0.315	0.345	0.305	0.305	4,000	1,220	0.3050	2.239	2.239	2.452	2.168	2.168	563	2.1676	1.61%
2016-09-21	0	0.310	0.310	0.345	0.310	0.310	40,000	12,400	0.3100	2.203	2.203	2.452	2.203	2.203	5,628	2.2031	-1.59%
2016-09-20	0	0.315	0.310	0.320	0.310	0.315	156,000	48,980	0.3140	2.239	2.203	2.274	2.203	2.239	21,950	2.2314	-3.08%
2016-09-19	0	0.325	0.305	0.350	-	-	0	0	-	2.310	2.168	2.487	-	-	0	-	0.00%
2016-09-15	0	0.325	0.305	0.325	-	-	0	0	-	2.310	2.168	2.310	-	-	0	-	0.00%
2016-09-14	0	0.325	0.305	0.325	-	-	0	0	-	2.310	2.168	2.310	-	-	0	-	0.00%
2016-09-13	0	0.325	0.305	0.325	-	-	0	0	-	2.310	2.168	2.310	-	-	0	-	0.00%
2016-09-12	0	0.325	0.310	0.355	-	-	0	0	-	2.310	2.203	2.523	-	-	0	-	0.00%
2016-09-09	0	0.325	0.325	0.340	0.310	0.315	140,000	43,900	0.3136	2.310	2.310	2.416	2.203	2.239	19,699	2.2285	-5.80%
2016-09-08	0	0.345	0.315	0.345	0.355	0.355	4,000	1,420	0.3550	2.452	2.239	2.452	2.523	2.523	563	2.5230	11.29%
2016-09-07	0	0.310	0.310	0.320	0.310	0.310	100,000	31,000	0.3100	2.203	2.203	2.274	2.203	2.203	14,071	2.2031	0.00%
2016-09-06	0	0.310	0.310	0.320	0.305	0.305	1,204,000	373,040	0.3098	2.203	2.203	2.274	2.168	2.168	169,412	2.2020	0.00%
2016-09-05	0	0.310	0.300	0.355	0.310	0.310	100,000	31,000	0.3100	2.203	2.132	2.523	2.203	2.203	14,071	2.2031	0.00%
2016-09-02	0	0.310	0.310	0.320	0.290	0.290	100,000	29,000	0.2900	2.203	2.203	2.274	2.061	2.061	14,071	2.0610	-1.59%
2016-09-01	0	0.315	0.300	0.355	-	-	0	0	-	2.239	2.132	2.523	-	-	0	-	0.00%
2016-08-31	0	0.315	0.290	0.330	-	-	0	0	-	2.239	2.061	2.345	-	-	0	-	0.00%
2016-08-30	0	0.315	0.295	0.355	-	-	0	0	-	2.239	2.097	2.523	-	-	0	-	0.00%
2016-08-29	0	0.315	0.310	0.335	-	-	0	0	-	2.239	2.203	2.381	-	-	0	-	0.00%
2016-08-26	0	0.315	0.290	0.355	-	-	0	0	-	2.239	2.061	2.523	-	-	0	-	0.00%
2016-08-25	0	0.315	0.315	0.355	-	-	0	0	-	2.239	2.239	2.523	-	-	0	-	0.00%
2016-08-24	0	0.315	0.315	0.350	0.315	0.315	136,000	42,840	0.3150	2.239	2.239	2.487	2.239	2.239	19,136	2.2387	0.00%
2016-08-23	0	0.315	0.315	0.355	0.315	0.315	4,000	1,260	0.3150	2.239	2.239	2.523	2.239	2.239	563	2.2387	3.28%
2016-08-22	0	0.305	0.300	0.320	0.305	0.305	4,000	1,220	0.3050	2.168	2.132	2.274	2.168	2.168	563	2.1676	-4.69%
2016-08-19	0	0.320	0.315	0.320	0.320	0.320	8,000	2,560	0.3200	2.274	2.239	2.274	2.274	2.274	1,126	2.2742	0.00%
2016-08-18	0	0.320	0.320	0.355	0.320	0.320	12,000	3,840	0.3200	2.274	2.274	2.523	2.274	2.274	1,688	2.2742	0.00%
2016-08-17	0	0.320	0.315	0.350	0.320	0.320	8,000	2,560	0.3200	2.274	2.239	2.487	2.274	2.274	1,126	2.2742	1.59%
2016-08-16	0	0.315	0.315	0.350	0.315	0.315	20,000	6,300	0.3150	2.239	2.239	2.487	2.239	2.239	2,814	2.2387	0.00%
2016-08-15	0	0.315	0.315	0.350	-	-	0	0	-	2.239	2.239	2.487	-	-	0	-	0.00%
2016-08-12	0	0.315	0.315	0.345	0.310	0.320	168,000	53,080	0.3160	2.239	2.239	2.452	2.203	2.274	23,639	2.2454	0.00%
2016-08-11	0	0.315	0.315	0.355	0.310	0.320	1,332,000	423,020	0.3176	2.239	2.239	2.523	2.203	2.274	187,423	2.2570	0.00%
2016-08-10	0	0.315	0.315	0.320	0.310	0.315	24,000	7,480	0.3117	2.239	2.239	2.274	2.203	2.239	3,377	2.2150	1.61%
2016-08-09	0	0.310	0.305	0.320	0.310	0.310	1,000,000	310,000	0.3100	2.203	2.168	2.274	2.203	2.203	140,708	2.2031	1.64%
2016-08-08	0	0.305	0.290	0.310	0.305	0.325	1,164,000	370,840	0.3186	2.168	2.061	2.203	2.168	2.310	163,784	2.2642	-3.17%
2016-08-05	0	0.315	0.310	0.355	-	-	0	0	-	2.239	2.203	2.523	-	-	0	-	0.00%
2016-08-04	0	0.315	0.310	0.325	-	-	0	0	-	2.239	2.203	2.310	-	-	0	-	0.00%
2016-08-03	0	0.315	0.310	0.325	0.305	0.315	116,000	36,380	0.3136	2.239	2.203	2.310	2.168	2.239	16,322	2.2289	-1.56%
2016-08-01	0	0.320	0.315	0.330	-	-	0	0	-	2.274	2.239	2.345	-	-	0	-	0.00%
2016-07-29	0	0.320	0.310	0.350	0.320	0.320	100,000	32,000	0.3200	2.274	2.203	2.487	2.274	2.274	14,071	2.2742	0.00%
2016-07-28	0	0.320	0.320	0.350	0.320	0.320	40,000	12,800	0.3200	2.274	2.274	2.487	2.274	2.274	5,628	2.2742	0.00%
2016-07-27	0	0.320	0.315	0.320	0.320	0.325	76,000	24,640	0.3242	2.274	2.239	2.274	2.274	2.310	10,694	2.3041	-1.54%
2016-07-26	0	0.325	0.325	0.335	0.305	0.335	780,000	245,480	0.3147	2.310	2.310	2.381	2.168	2.381	109,752	2.2367	-1.52%
2016-07-25	0	0.330	0.310	0.330	-	-	0	0	-	2.345	2.203	2.345	-	-	0	-	0.00%
2016-07-22	0	0.330	0.315	0.330	0.320	0.330	312,000	99,880	0.3201	2.345	2.239	2.345	2.274	2.345	43,901	2.2751	1.54%
2016-07-21	0	0.325	0.325	0.350	-	-	0	0	-	2.310	2.310	2.487	-	-	0	-	0.00%
2016-07-20	0	0.325	0.315	0.325	0.325	0.325	20,000	6,500	0.3250	2.310	2.239	2.310	2.310	2.310	2,814	2.3097	-1.52%
2016-07-19	0	0.330	0.310	0.330	-	-	0	0	-	2.345	2.203	2.345	-	-	0	-	0.00%
2016-07-18	0	0.330	0.315	0.330	0.330	0.330	12,000	3,960	0.3300	2.345	2.239	2.345	2.345	2.345	1,688	2.3453	0.00%
2016-07-15	0	0.330	0.320	0.330	0.330	0.330	4,000	1,320	0.3300	2.345	2.274	2.345	2.345	2.345	563	2.3453	-1.49%
2016-07-14	0	0.335	0.330	0.340	-	-	0	0	-	2.381	2.345	2.416	-	-	0	-	0.00%
2016-07-13	0	0.335	0.335	0.350	-	-	0	0	-	2.381	2.381	2.487	-	-	0	-	0.00%
2016-07-12	0	0.335	0.335	0.355	0.330	0.335	16,000	5,300	0.3313	2.381	2.381	2.523	2.345	2.381	2,251	2.3542	-6.94%
2016-07-11	0	0.360	0.330	0.360	0.355	0.360	136,000	48,680	0.3579	2.558	2.345	2.558	2.523	2.558	19,136	2.5439	9.09%
2016-07-08	0	0.330	0.325	0.360	0.330	0.330	28,000	9,240	0.3300	2.345	2.310	2.558	2.345	2.345	3,940	2.3453	1.54%
2016-07-07	0	0.325	0.325	0.350	-	-	0	0	-	2.310	2.310	2.487	-	-	0	-	0.00%
2016-07-06	0	0.325	0.325	0.360	0.325	0.325	8,000	2,600	0.3250	2.310	2.310	2.558	2.310	2.310	1,126	2.3097	-1.52%
2016-07-05	0	0.330	0.330	0.355	0.325	0.330	40,000	13,140	0.3285	2.345	2.345	2.523	2.310	2.345	5,628	2.3346	-5.71%
2016-07-04	0	0.350	0.325	0.360	-	-	0	0	-	2.487	2.310	2.558	-	-	0	-	0.00%
2016-06-30	0	0.350	0.320	0.355	-	-	0	0	-	2.487	2.274	2.523	-	-	0	-	0.00%
2016-06-29	0	0.350	0.315	0.350	-	-	0	0	-	2.487	2.239	2.487	-	-	0	-	0.00%
2016-06-28	0	0.350	0.325	0.360	0.310	0.360	120,000	37,400	0.3117	2.487	2.310	2.558	2.203	2.558	16,885	2.2150	-1.41%
2016-06-27	0	0.355	0.310	0.355	-	-	0	0	-	2.523	2.203	2.523	-	-	0	-	0.00%
2016-06-24	0	0.355	0.310	0.355	-	-	0	0	-	2.523	2.203	2.523	-	-	0	-	0.00%
2016-06-23	0	0.355	0.350	0.360	0.350	0.355	364,000	127,700	0.3508	2.523	2.487	2.558	2.487	2.523	51,218	2.4933	1.43%
2016-06-22	0	0.350	0.350	0.355	0.350	0.350	8,000	2,800	0.3500	2.487	2.487	2.523	2.487	2.487	1,126	2.4874	-2.78%
2016-06-21	0	0.360	0.350	0.365	0.350	0.360	708,000	253,200	0.3576	2.558	2.487	2.594	2.487	2.558	99,621	2.5416	2.86%
2016-06-20	0	0.350	0.350	0.360	0.350	0.360	1,192,000	424,360	0.3560	2.487	2.487	2.558	2.487	2.558	167,724	2.5301	2.94%
2016-06-17	0	0.340	0.340	0.350	0.340	0.340	116,000	39,440	0.3400	2.416	2.416	2.487	2.416	2.416	16,322	2.4164	1.49%
2016-06-16	0	0.335	0.340	0.350	0.330	0.330	664,000	219,120	0.3300	2.381	2.416	2.487	2.345	2.345	93,430	2.3453	1.52%
2016-06-15	0	0.330	0.330	0.340	-	-	0	0	-	2.345	2.345	2.416	-	-	0	-	0.00%
2016-06-14	0	0.330	0.330	0.350	0.330	0.335	40,000	13,260	0.3315	2.345	2.345	2.487	2.345	2.381	5,628	2.3559	0.00%
2016-06-13	0	0.330	0.330	0.340	0.330	0.330	108,000	35,640	0.3300	2.345	2.345	2.416	2.345	2.345	15,196	2.3453	0.00%
2016-06-10	0	0.330	0.330	0.350	-	-	0	0	-	2.345	2.345	2.487	-	-	0	-	0.00%
2016-06-08	0	0.330	0.330	0.350	0.330	0.330	72,000	23,760	0.3300	2.345	2.345	2.487	2.345	2.345	10,131	2.3453	0.00%
2016-06-07	0	0.330	0.330	0.340	0.330	0.335	152,000	50,340	0.3312	2.345	2.345	2.416	2.345	2.381	21,388	2.3537	1.54%
2016-06-06	0	0.325	0.325	0.340	-	-	0	0	-	2.310	2.310	2.416	-	-	0	-	0.00%
2016-06-03	0	0.325	0.325	0.335	0.325	0.340	112,000	37,820	0.3377	2.310	2.310	2.381	2.310	2.416	15,759	2.3999	-1.52%
2016-06-02	0	0.330	0.320	0.330	0.320	0.330	112,000	35,940	0.3209	2.345	2.274	2.345	2.274	2.345	15,759	2.2806	6.45%
2016-06-01	0	0.310	0.310	0.325	-	-	0	0	-	2.203	2.203	2.310	-	-	0	-	0.00%
2016-05-31	0	0.310	0.310	0.325	-	-	0	0	-	2.203	2.203	2.310	-	-	0	-	0.00%
2016-05-30	0	0.310	0.310	0.320	0.295	0.315	120,000	36,540	0.3045	2.203	2.203	2.274	2.097	2.239	16,885	2.1641	3.33%
2016-05-27	0	0.300	0.300	0.320	0.300	0.300	80,000	24,000	0.3000	2.132	2.132	2.274	2.132	2.132	11,257	2.1321	-6.25%
2016-05-26	0	0.320	0.310	0.320	0.315	0.320	220,000	70,280	0.3195	2.274	2.203	2.274	2.239	2.274	30,956	2.2703	0.00%
2016-05-25	0	0.320	0.310	0.360	-	-	0	0	-	2.274	2.203	2.558	-	-	0	-	0.00%
2016-05-24	0	0.320	0.320	0.350	-	-	0	0	-	2.274	2.274	2.487	-	-	0	-	3.23%
2016-05-23	0	0.310	0.305	0.310	0.310	0.320	328,000	102,520	0.3126	2.203	2.168	2.203	2.203	2.274	46,152	2.2213	-8.82%
2016-05-20	0	0.340	0.330	0.365	-	-	0	0	-	2.416	2.345	2.594	-	-	0	-	0.00%
2016-05-19	0	0.340	0.320	0.350	-	-	0	0	-	2.416	2.274	2.487	-	-	0	-	0.00%
2016-05-18	0	0.340	0.320	0.360	-	-	0	0	-	2.416	2.274	2.558	-	-	0	-	0.00%
2016-05-17	0	0.340	0.335	0.360	0.340	0.340	24,000	8,160	0.3400	2.416	2.381	2.558	2.416	2.416	3,377	2.4164	1.49%
2016-05-16	0	0.335	0.335	0.360	0.335	0.335	100,000	33,700	0.3370	2.381	2.381	2.558	2.381	2.381	14,071	2.3950	-8.22%
2016-05-13	0	0.365	0.330	0.365	-	-	0	0	-	2.594	2.345	2.594	-	-	0	-	0.00%
2016-05-12	0	0.365	0.335	0.365	-	-	0	0	-	2.594	2.381	2.594	-	-	0	-	0.00%
2016-05-11	0	0.365	0.345	0.365	-	-	0	0	-	2.594	2.452	2.594	-	-	0	-	-1.35%
2016-05-10	0	0.370	0.340	0.370	0.360	0.370	200,000	72,480	0.3624	2.630	2.416	2.630	2.558	2.630	28,142	2.5755	5.71%
2016-05-09	0	0.350	0.340	0.350	-	-	0	0	-	2.487	2.416	2.487	-	-	0	-	0.00%
2016-05-06	0	0.350	0.335	0.360	0.350	0.350	188,000	65,800	0.3500	2.487	2.381	2.558	2.487	2.487	26,453	2.4874	0.00%
2016-05-05	0	0.350	0.345	0.350	0.350	0.360	168,000	59,400	0.3536	2.487	2.452	2.487	2.487	2.558	23,639	2.5128	-2.78%
2016-05-04	0	0.360	0.320	0.360	-	-	0	0	-	2.558	2.274	2.558	-	-	0	-	0.00%
2016-05-03	0	0.360	0.350	0.360	0.350	0.360	308,000	110,300	0.3581	2.558	2.487	2.558	2.487	2.558	43,338	2.5451	4.35%
2016-04-29	0	0.345	0.340	0.355	0.335	0.355	948,000	323,260	0.3410	2.452	2.416	2.523	2.381	2.523	133,391	2.4234	2.99%
2016-04-28	0	0.335	0.335	0.340	0.330	0.335	24,000	7,940	0.3308	2.381	2.381	2.416	2.345	2.381	3,377	2.3512	-1.47%
2016-04-27	0	0.340	0.330	0.340	0.330	0.340	112,000	37,960	0.3389	2.416	2.345	2.416	2.345	2.416	15,759	2.4087	3.03%
2016-04-26	0	0.330	0.330	0.340	0.330	0.340	336,000	112,380	0.3345	2.345	2.345	2.416	2.345	2.416	47,278	2.3770	-2.94%
2016-04-25	0	0.340	0.335	0.345	0.330	0.340	2,180,000	740,700	0.3398	2.416	2.381	2.452	2.345	2.416	306,743	2.4147	-2.86%
2016-04-22	0	0.350	0.340	0.350	0.350	0.350	100,000	35,000	0.3500	2.487	2.416	2.487	2.487	2.487	14,071	2.4874	2.94%
2016-04-21	0	0.340	0.340	0.360	-	-	0	0	-	2.416	2.416	2.558	-	-	0	-	0.00%
2016-04-20	0	0.340	0.340	0.360	0.340	0.345	224,000	76,180	0.3401	2.416	2.416	2.558	2.416	2.452	31,519	2.4170	-1.45%
2016-04-19	0	0.345	0.340	0.345	0.340	0.370	1,060,000	364,520	0.3439	2.452	2.416	2.452	2.416	2.630	149,150	2.4440	-1.43%
2016-04-18	0	0.350	0.350	0.370	0.350	0.350	80,000	28,000	0.3500	2.487	2.487	2.630	2.487	2.487	11,257	2.4874	-4.11%
2016-04-15	0	0.365	0.350	0.365	-	-	0	0	-	2.594	2.487	2.594	-	-	0	-	-1.35%
2016-04-14	0	0.370	0.345	0.370	0.340	0.370	116,000	42,440	0.3659	2.630	2.452	2.630	2.416	2.630	16,322	2.6002	5.71%
2016-04-13	0	0.350	0.345	0.350	0.340	0.350	296,000	102,760	0.3472	2.487	2.452	2.487	2.416	2.487	41,650	2.4673	0.00%
2016-04-12	0	0.350	0.350	0.370	0.350	0.355	760,000	268,600	0.3534	2.487	2.487	2.630	2.487	2.523	106,938	2.5117	-2.78%
2016-04-11	0	0.360	0.355	0.360	0.355	0.360	540,000	194,140	0.3595	2.558	2.523	2.558	2.523	2.558	75,982	2.5551	0.00%
2016-04-08	0	0.360	0.360	0.365	0.360	0.360	180,000	64,800	0.3600	2.558	2.558	2.594	2.558	2.558	25,327	2.5585	0.00%
2016-04-07	0	0.360	0.350	0.360	0.360	0.380	1,700,000	619,980	0.3647	2.558	2.487	2.558	2.558	2.701	239,204	2.5919	0.00%
2016-04-06	0	0.360	0.350	0.360	0.360	0.360	400,000	144,000	0.3600	2.558	2.487	2.558	2.558	2.558	56,283	2.5585	0.00%
2016-04-05	0	0.360	0.360	0.375	-	-	0	0	-	2.558	2.558	2.665	-	-	0	-	0.00%
2016-04-01	0	0.360	0.360	0.370	0.360	0.360	164,000	59,040	0.3600	2.558	2.558	2.630	2.558	2.558	23,076	2.5585	0.00%
2016-03-31	0	0.360	0.360	0.370	0.360	0.360	296,000	106,560	0.3600	2.558	2.558	2.630	2.558	2.558	41,650	2.5585	0.00%
2016-03-30	0	0.360	0.350	0.365	0.335	0.360	1,764,000	638,040	0.3617	2.558	2.487	2.594	2.381	2.558	248,209	2.5706	0.00%
2016-03-29	0	0.360	0.335	0.360	0.330	0.365	608,000	218,500	0.3594	2.558	2.381	2.558	2.345	2.594	85,550	2.5540	9.09%
2016-03-24	0	0.330	0.325	0.345	0.325	0.330	168,000	55,260	0.3289	2.345	2.310	2.452	2.310	2.345	23,639	2.3377	-1.49%
2016-03-23	0	0.335	0.335	0.355	-	-	0	0	-	2.381	2.381	2.523	-	-	0	-	0.00%
2016-03-22	0	0.335	0.335	0.340	0.335	0.335	240,000	80,400	0.3350	2.381	2.381	2.416	2.381	2.381	33,770	2.3808	-2.90%
2016-03-21	0	0.345	0.340	0.370	0.340	0.350	168,000	58,620	0.3489	2.452	2.416	2.630	2.416	2.487	23,639	2.4798	2.99%
2016-03-18	0	0.335	0.330	0.350	0.335	0.335	28,000	9,380	0.3350	2.381	2.345	2.487	2.381	2.381	3,940	2.3808	0.00%
2016-03-17	0	0.335	0.335	0.350	0.330	0.335	188,000	62,840	0.3343	2.381	2.381	2.487	2.345	2.381	26,453	2.3755	-2.90%
2016-03-16	0	0.345	0.345	0.350	0.345	0.350	88,000	30,520	0.3468	2.452	2.452	2.487	2.452	2.487	12,382	2.4648	-1.43%
2016-03-15	0	0.350	0.335	0.350	0.350	0.350	8,000	2,800	0.3500	2.487	2.381	2.487	2.487	2.487	1,126	2.4874	0.00%
2016-03-14	0	0.350	0.335	0.350	0.350	0.355	632,000	222,820	0.3526	2.487	2.381	2.487	2.487	2.523	88,927	2.5056	-1.41%
2016-03-11	0	0.355	0.355	0.380	0.355	0.355	32,000	11,360	0.3550	2.523	2.523	2.701	2.523	2.523	4,503	2.5230	0.00%
2016-03-10	0	0.355	0.355	0.375	0.355	0.355	220,000	78,100	0.3550	2.523	2.523	2.665	2.523	2.523	30,956	2.5230	0.00%
2016-03-09	0	0.355	0.355	0.365	0.355	0.355	40,000	14,200	0.3550	2.523	2.523	2.594	2.523	2.523	5,628	2.5230	0.00%
2016-03-08	0	0.355	0.335	0.355	0.325	0.355	336,000	115,180	0.3428	2.523	2.381	2.523	2.310	2.523	47,278	2.4362	-1.39%
2016-03-07	0	0.360	0.330	0.360	-	-	0	0	-	2.558	2.345	2.558	-	-	0	-	0.00%
2016-03-04	0	0.360	0.360	0.375	0.360	0.360	88,000	31,680	0.3600	2.558	2.558	2.665	2.558	2.558	12,382	2.5585	0.00%
2016-03-03	0	0.360	0.340	0.370	0.360	0.360	100,000	36,000	0.3600	2.558	2.416	2.630	2.558	2.558	14,071	2.5585	0.00%
2016-03-02	0	0.360	0.340	0.370	0.330	0.375	168,000	57,060	0.3396	2.558	2.416	2.630	2.345	2.665	23,639	2.4138	2.86%
2016-03-01	0	0.350	0.335	0.350	0.350	0.350	884,000	293,800	0.3324	2.487	2.381	2.487	2.487	2.487	124,386	2.3620	6.06%
2016-02-29	0	0.330	0.330	0.350	0.325	0.335	204,000	66,580	0.3264	2.345	2.345	2.487	2.310	2.381	28,704	2.3195	-4.35%
2016-02-26	0	0.345	0.345	0.365	0.345	0.345	12,000	4,140	0.3450	2.452	2.452	2.594	2.452	2.452	1,688	2.4519	0.00%
2016-02-25	0	0.345	0.345	0.365	0.345	0.350	1,072,000	375,000	0.3498	2.452	2.452	2.594	2.452	2.487	150,839	2.4861	-6.76%
2016-02-24	0	0.370	0.345	0.380	-	-	0	0	-	2.630	2.452	2.701	-	-	0	-	0.00%
2016-02-23	0	0.370	0.350	0.370	-	-	0	0	-	2.630	2.487	2.630	-	-	0	-	0.00%
2016-02-22	0	0.370	0.350	0.370	0.335	0.380	704,000	263,040	0.3736	2.630	2.487	2.630	2.381	2.701	99,058	2.6554	0.00%
2016-02-19	0	0.370	0.340	0.370	0.350	0.370	80,000	29,280	0.3660	2.630	2.416	2.630	2.487	2.630	11,257	2.6011	10.45%
2016-02-18	0	0.335	0.335	0.355	0.335	0.375	24,000	8,200	0.3417	2.381	2.381	2.523	2.381	2.665	3,377	2.4282	-4.29%
2016-02-17	0	0.350	0.345	0.350	0.320	0.365	468,000	162,220	0.3466	2.487	2.452	2.487	2.274	2.594	65,851	2.4634	-2.78%
2016-02-16	0	0.360	0.360	0.375	0.355	0.375	424,000	153,820	0.3628	2.558	2.558	2.665	2.523	2.665	59,660	2.5783	-1.37%
2016-02-15	0	0.365	0.335	0.365	0.365	0.370	180,000	65,720	0.3651	2.594	2.381	2.594	2.594	2.630	25,327	2.5948	2.82%
2016-02-12	0	0.355	0.335	0.360	0.310	0.360	152,000	53,100	0.3493	2.523	2.381	2.558	2.203	2.558	21,388	2.4827	9.23%
2016-02-11	0	0.325	0.325	0.360	0.320	0.325	12,000	3,860	0.3217	2.310	2.310	2.558	2.274	2.310	1,688	2.2861	-12.16%
2016-02-05	0	0.370	0.335	0.370	-	-	0	0	-	2.630	2.381	2.630	-	-	0	-	0.00%
2016-02-04	0	0.370	0.340	0.370	0.365	0.370	28,000	10,240	0.3657	2.630	2.416	2.630	2.594	2.630	3,940	2.5991	2.78%
2016-02-03	0	0.360	0.330	0.370	0.360	0.395	424,000	156,280	0.3686	2.558	2.345	2.630	2.558	2.807	59,660	2.6195	-2.70%
2016-02-02	0	0.370	0.365	0.370	0.355	0.375	728,000	266,140	0.3656	2.630	2.594	2.630	2.523	2.665	102,435	2.5981	7.25%
2016-02-01	0	0.345	0.315	0.355	0.345	0.345	4,000	1,380	0.3450	2.452	2.239	2.523	2.452	2.452	563	2.4519	2.99%
2016-01-29	0	0.335	0.325	0.340	0.335	0.335	144,000	48,240	0.3350	2.381	2.310	2.416	2.381	2.381	20,262	2.3808	3.08%
2016-01-28	0	0.325	0.320	0.345	0.320	0.345	1,400,000	467,260	0.3338	2.310	2.274	2.452	2.274	2.452	196,991	2.3720	-1.52%
2016-01-27	0	0.330	0.330	0.335	0.320	0.340	1,116,000	370,680	0.3322	2.345	2.345	2.381	2.274	2.416	157,030	2.3606	-4.35%
2016-01-26	0	0.345	0.320	0.345	0.320	0.350	1,448,000	472,260	0.3261	2.452	2.274	2.452	2.274	2.487	203,745	2.3179	0.00%
2016-01-25	0	0.345	0.340	0.345	0.340	0.365	2,896,000	1,017,780	0.3514	2.452	2.416	2.452	2.416	2.594	407,490	2.4977	-11.54%
2016-01-22	0	0.390	0.380	0.400	0.360	0.390	176,000	65,000	0.3693	2.772	2.701	2.843	2.558	2.772	24,765	2.6247	8.33%
2016-01-21	0	0.360	0.360	0.400	0.360	0.380	72,000	26,960	0.3744	2.558	2.558	2.843	2.558	2.701	10,131	2.6611	-5.26%
2016-01-20	0	0.380	0.380	0.395	0.380	0.405	1,156,000	457,640	0.3959	2.701	2.701	2.807	2.701	2.878	162,658	2.8135	-5.00%
2016-01-19	0	0.400	0.400	0.410	0.400	0.405	956,000	383,880	0.4015	2.843	2.843	2.914	2.843	2.878	134,517	2.8538	0.00%
2016-01-18	0	0.400	0.395	0.400	0.380	0.430	740,000	294,700	0.3982	2.843	2.807	2.843	2.701	3.056	104,124	2.8303	1.27%
2016-01-15	0	0.395	0.390	0.395	0.395	0.435	1,028,000	419,340	0.4079	2.807	2.772	2.807	2.807	3.092	144,648	2.8990	5.33%
2016-01-14	0	0.375	0.370	0.380	0.370	0.380	928,000	352,340	0.3797	2.665	2.630	2.701	2.630	2.701	130,577	2.6983	-1.32%
2016-01-13	0	0.380	0.370	0.390	-	-	0	0	-	2.701	2.630	2.772	-	-	0	-	2.70%
2016-01-12	0	0.370	0.360	0.395	0.360	0.360	12,000	4,320	0.3600	2.630	2.558	2.807	2.558	2.558	1,688	2.5585	0.00%
2016-01-11	0	0.370	0.370	0.385	0.370	0.385	788,000	298,840	0.3792	2.630	2.630	2.736	2.630	2.736	110,878	2.6952	-5.13%
2016-01-08	0	0.390	0.375	0.395	0.370	0.410	100,000	38,120	0.3812	2.772	2.665	2.807	2.630	2.914	14,071	2.7092	2.63%
2016-01-07	0	0.380	0.370	0.385	0.380	0.385	584,000	222,000	0.3801	2.701	2.630	2.736	2.701	2.736	82,173	2.7016	-5.00%
2016-01-06	0	0.400	0.375	0.400	-	-	0	0	-	2.843	2.665	2.843	-	-	0	-	0.00%
2016-01-05	0	0.400	0.380	0.415	0.385	0.400	352,000	137,440	0.3905	2.843	2.701	2.949	2.736	2.843	49,529	2.7749	2.56%
2016-01-04	0	0.390	0.380	0.390	0.380	0.390	368,000	143,120	0.3889	2.772	2.701	2.772	2.701	2.772	51,781	2.7640	2.63%
2015-12-31	0	0.380	0.380	0.400	0.380	0.400	484,000	185,560	0.3834	2.701	2.701	2.843	2.701	2.843	68,103	2.7247	-1.30%
2015-12-30	0	0.385	0.385	0.390	0.365	0.390	136,000	52,360	0.3850	2.736	2.736	2.772	2.594	2.772	19,136	2.7362	2.67%
2015-12-29	0	0.375	0.365	0.380	-	-	0	0	-	2.665	2.594	2.701	-	-	0	-	0.00%
2015-12-28	0	0.375	0.365	0.375	-	-	0	0	-	2.665	2.594	2.665	-	-	0	-	0.00%
2015-12-24	0	0.375	0.375	0.395	-	-	0	0	-	2.665	2.665	2.807	-	-	0	-	0.00%
2015-12-23	0	0.375	0.370	0.375	0.360	0.375	124,000	44,900	0.3621	2.665	2.630	2.665	2.558	2.665	17,448	2.5734	-1.32%
2015-12-22	0	0.380	0.370	0.380	-	-	0	0	-	2.701	2.630	2.701	-	-	0	-	-1.30%
2015-12-21	0	0.385	0.370	0.385	0.370	0.385	188,000	69,700	0.3707	2.736	2.630	2.736	2.630	2.736	26,453	2.6349	4.05%
2015-12-18	0	0.370	0.360	0.370	-	-	0	0	-	2.630	2.558	2.630	-	-	0	-	0.00%
2015-12-17	0	0.370	0.365	0.375	0.365	0.370	136,000	50,240	0.3694	2.630	2.594	2.665	2.594	2.630	19,136	2.6254	-1.33%
2015-12-16	0	0.375	0.375	0.390	0.375	0.380	56,000	21,020	0.3754	2.665	2.665	2.772	2.665	2.701	7,880	2.6676	0.00%
2015-12-15	0	0.375	0.375	0.380	0.370	0.370	44,000	16,280	0.3700	2.665	2.665	2.701	2.630	2.630	6,191	2.6296	0.00%
2015-12-14	0	0.375	0.375	0.405	0.375	0.405	520,000	209,340	0.4026	2.665	2.665	2.878	2.665	2.878	73,168	2.8611	-3.85%
2015-12-11	0	0.390	0.365	0.390	0.360	0.390	36,000	13,520	0.3756	2.772	2.594	2.772	2.558	2.772	5,065	2.6690	2.63%
2015-12-10	0	0.380	0.365	0.385	0.380	0.400	656,000	252,320	0.3846	2.701	2.594	2.736	2.701	2.843	92,304	2.7336	-5.00%
2015-12-09	0	0.400	0.390	0.400	0.385	0.400	284,000	111,220	0.3916	2.843	2.772	2.843	2.736	2.843	39,961	2.7832	2.56%
2015-12-08	0	0.390	0.390	0.400	0.370	0.395	736,000	281,520	0.3825	2.772	2.772	2.843	2.630	2.807	103,561	2.7184	5.41%
2015-12-07	0	0.370	0.370	0.380	0.365	0.365	20,000	7,300	0.3650	2.630	2.630	2.701	2.594	2.594	2,814	2.5940	1.37%
2015-12-04	0	0.365	0.365	0.375	0.365	0.375	484,000	178,680	0.3692	2.594	2.594	2.665	2.594	2.665	68,103	2.6237	0.00%
2015-12-03	0	0.365	0.365	0.375	0.360	0.375	688,000	249,560	0.3627	2.594	2.594	2.665	2.558	2.665	96,807	2.5779	-2.67%
2015-12-02	0	0.375	0.365	0.375	0.365	0.385	504,000	187,780	0.3726	2.665	2.594	2.665	2.594	2.736	70,917	2.6479	1.35%
2015-12-01	0	0.370	0.370	0.380	0.370	0.385	460,000	173,160	0.3764	2.630	2.630	2.701	2.630	2.736	64,726	2.6753	-2.63%
2015-11-30	0	0.380	0.375	0.390	0.370	0.380	900,000	336,420	0.3738	2.701	2.665	2.772	2.630	2.701	126,637	2.6566	-1.30%
2015-11-27	0	0.385	0.380	0.385	0.385	0.390	64,000	24,700	0.3859	2.736	2.701	2.736	2.736	2.772	9,005	2.7428	1.32%
2015-11-26	0	0.380	0.380	0.390	0.380	0.400	908,000	356,400	0.3925	2.701	2.701	2.772	2.701	2.843	127,763	2.7895	-7.32%
2015-11-25	0	0.410	0.390	0.410	0.385	0.410	560,000	221,200	0.3950	2.914	2.772	2.914	2.736	2.914	78,796	2.8072	5.13%
2015-11-24	0	0.390	0.385	0.390	0.385	0.395	264,000	103,940	0.3937	2.772	2.736	2.772	2.736	2.807	37,147	2.7981	-1.27%
2015-11-23	0	0.395	0.385	0.395	0.385	0.405	856,000	335,440	0.3919	2.807	2.736	2.807	2.736	2.878	120,446	2.7850	-3.66%
2015-11-20	0	0.410	0.400	0.410	0.400	0.430	1,640,000	670,060	0.4086	2.914	2.843	2.914	2.843	3.056	230,761	2.9037	-3.53%
2015-11-19	0	0.425	0.425	0.430	0.405	0.470	9,676,000	4,237,340	0.4379	3.020	3.020	3.056	2.878	3.340	1,361,490	3.1123	11.84%
2015-11-18	0	0.380	0.370	0.400	-	-	0	0	-	2.701	2.630	2.843	-	-	0	-	0.00%
2015-11-17	0	0.380	0.380	0.390	0.380	0.380	392,000	148,960	0.3800	2.701	2.701	2.772	2.701	2.701	55,158	2.7006	0.00%
2015-11-16	0	0.380	0.380	0.385	0.370	0.390	160,000	61,660	0.3854	2.701	2.701	2.736	2.630	2.772	22,513	2.7388	-2.56%
2015-11-13	0	0.390	0.370	0.390	0.370	0.390	980,000	367,080	0.3746	2.772	2.630	2.772	2.630	2.772	137,894	2.6620	-2.50%
2015-11-12	0	0.400	0.395	0.410	0.400	0.405	296,000	118,480	0.4003	2.843	2.807	2.914	2.843	2.878	41,650	2.8447	0.00%
2015-11-11	0	0.400	0.390	0.410	0.400	0.400	200,000	80,000	0.4000	2.843	2.772	2.914	2.843	2.843	28,142	2.8428	-2.44%
2015-11-10	0	0.410	0.385	0.410	0.395	0.420	140,000	55,800	0.3986	2.914	2.736	2.914	2.807	2.985	19,699	2.8326	2.50%
2015-11-09	0	0.400	0.400	0.405	0.390	0.430	460,000	182,900	0.3976	2.843	2.843	2.878	2.772	3.056	64,726	2.8258	3.90%
2015-11-06	0	0.385	0.385	0.395	0.380	0.385	332,000	126,200	0.3801	2.736	2.736	2.807	2.701	2.736	46,715	2.7015	-2.53%
2015-11-05	0	0.395	0.380	0.395	0.380	0.395	436,000	165,880	0.3805	2.807	2.701	2.807	2.701	2.807	61,349	2.7039	2.60%
2015-11-04	0	0.385	0.380	0.385	0.385	0.390	184,000	71,120	0.3865	2.736	2.701	2.736	2.736	2.772	25,890	2.7470	-1.28%
2015-11-03	0	0.390	0.380	0.390	0.380	0.390	316,000	121,400	0.3842	2.772	2.701	2.772	2.701	2.772	44,464	2.7303	0.00%
2015-11-02	0	0.390	0.380	0.390	0.370	0.395	232,000	86,420	0.3725	2.772	2.701	2.772	2.630	2.807	32,644	2.6473	1.30%
2015-10-30	0	0.385	0.375	0.385	0.380	0.385	68,000	25,960	0.3818	2.736	2.665	2.736	2.701	2.736	9,568	2.7132	-1.28%
2015-10-29	0	0.390	0.380	0.390	0.385	0.390	24,000	9,260	0.3858	2.772	2.701	2.772	2.736	2.772	3,377	2.7421	1.30%
2015-10-28	0	0.385	0.380	0.390	0.380	0.385	684,000	260,200	0.3804	2.736	2.701	2.772	2.701	2.736	96,244	2.7035	0.00%
2015-10-27	0	0.385	0.375	0.385	0.370	0.385	1,392,000	520,360	0.3738	2.736	2.665	2.736	2.630	2.736	195,865	2.6567	2.67%
2015-10-26	0	0.375	0.370	0.375	0.370	0.400	1,152,000	433,660	0.3764	2.665	2.630	2.665	2.630	2.843	162,096	2.6753	-2.60%
2015-10-23	0	0.385	0.370	0.390	0.370	0.390	432,000	162,340	0.3758	2.736	2.630	2.772	2.630	2.772	60,786	2.6707	-1.28%
2015-10-22	0	0.390	0.380	0.390	0.385	0.390	248,000	95,920	0.3868	2.772	2.701	2.772	2.736	2.772	34,896	2.7488	-2.50%
2015-10-20	0	0.400	0.385	0.400	0.370	0.415	7,360,000	2,806,160	0.3813	2.843	2.736	2.843	2.630	2.949	1,035,611	2.7097	0.00%
2015-10-19	0	0.400	0.400	0.410	0.380	0.415	4,684,000	1,867,820	0.3988	2.843	2.843	2.914	2.701	2.949	659,076	2.8340	-6.98%
2015-10-16	0	0.430	0.425	0.430	0.420	0.440	5,956,000	2,560,900	0.4300	3.056	3.020	3.056	2.985	3.127	838,057	3.0558	-1.15%
2015-10-15	0	0.435	0.415	0.440	0.410	0.440	552,000	233,700	0.4234	3.092	2.949	3.127	2.914	3.127	77,671	3.0089	3.57%
2015-10-14	0	0.420	0.415	0.430	0.415	0.435	1,120,000	470,200	0.4198	2.985	2.949	3.056	2.949	3.092	157,593	2.9836	-5.62%
2015-10-13	0	0.445	0.425	0.445	0.430	0.445	24,000	10,380	0.4325	3.163	3.020	3.163	3.056	3.163	3,377	3.0737	-2.20%
2015-10-12	0	0.455	0.425	0.455	0.425	0.455	88,000	37,680	0.4282	3.234	3.020	3.234	3.020	3.234	12,382	3.0431	4.60%
2015-10-09	0	0.435	0.435	0.440	0.400	0.485	6,524,000	2,973,240	0.4557	3.092	3.092	3.127	2.843	3.447	917,979	3.2389	3.57%
2015-10-08	0	0.420	0.410	0.420	0.405	0.420	176,000	72,840	0.4139	2.985	2.914	2.985	2.878	2.985	24,765	2.9413	0.00%
2015-10-07	0	0.420	0.415	0.425	0.400	0.425	72,000	29,540	0.4103	2.985	2.949	3.020	2.843	3.020	10,131	2.9158	-3.45%
2015-10-06	0	0.435	0.410	0.435	0.415	0.445	32,000	13,620	0.4256	3.092	2.914	3.092	2.949	3.163	4,503	3.0249	0.00%
2015-10-05	0	0.435	0.415	0.430	0.415	0.465	16,000	7,120	0.4450	3.092	2.949	3.056	2.949	3.305	2,251	3.1626	-2.25%
2015-10-02	0	0.445	0.425	0.445	0.415	0.450	1,280,000	559,720	0.4373	3.163	3.020	3.163	2.949	3.198	180,106	3.1077	11.25%
2015-09-30	0	0.400	0.395	0.400	0.400	0.410	244,000	97,860	0.4011	2.843	2.807	2.843	2.843	2.914	34,333	2.8503	-4.76%
2015-09-29	0	0.420	0.395	0.420	0.395	0.420	116,000	46,800	0.4034	2.985	2.807	2.985	2.807	2.985	16,322	2.8673	2.44%
2015-09-25	0	0.410	0.390	0.410	0.410	0.415	360,000	148,400	0.4122	2.914	2.772	2.914	2.914	2.949	50,655	2.9296	0.00%
2015-09-24	0	0.410	0.405	0.410	0.405	0.415	228,000	93,980	0.4122	2.914	2.878	2.914	2.878	2.949	32,081	2.9294	-2.38%
2015-09-23	0	0.420	0.410	0.420	0.410	0.425	212,000	87,860	0.4144	2.985	2.914	2.985	2.914	3.020	29,830	2.9453	0.00%
2015-09-22	0	0.420	0.410	0.425	0.415	0.420	192,000	80,240	0.4179	2.985	2.914	3.020	2.949	2.985	27,016	2.9701	0.00%
2015-09-21	0	0.420	0.400	0.420	0.410	0.430	496,000	209,880	0.4231	2.985	2.843	2.985	2.914	3.056	69,791	3.0073	2.44%
2015-09-18	0	0.410	0.410	0.420	0.405	0.480	2,756,000	1,165,380	0.4229	2.914	2.914	2.985	2.878	3.411	387,791	3.0052	-10.87%
2015-09-17	0	0.460	0.450	0.465	0.450	0.480	300,000	138,820	0.4627	3.269	3.198	3.305	3.198	3.411	42,212	3.2886	-4.17%
2015-09-16	0	0.480	0.480	0.490	0.400	0.495	4,760,000	2,220,760	0.4665	3.411	3.411	3.482	2.843	3.518	669,770	3.3157	10.34%
2015-09-15	0	0.435	0.400	0.435	0.400	0.435	356,000	144,760	0.4066	3.092	2.843	3.092	2.843	3.092	50,092	2.8899	2.35%
2015-09-14	0	0.425	0.410	0.425	0.400	0.455	1,080,000	450,860	0.4175	3.020	2.914	3.020	2.843	3.234	151,965	2.9669	-3.41%
2015-09-11	0	0.440	0.430	0.440	0.430	0.465	860,000	382,180	0.4444	3.127	3.056	3.127	3.056	3.305	121,009	3.1583	-6.38%
2015-09-10	0	0.470	0.465	0.470	0.410	0.475	4,424,000	1,995,040	0.4510	3.340	3.305	3.340	2.914	3.376	622,492	3.2049	2.17%
2015-09-09	0	0.460	0.440	0.470	0.350	0.470	6,364,000	2,751,600	0.4324	3.269	3.127	3.340	2.487	3.340	895,465	3.0728	33.33%
2015-09-08	0	0.345	0.340	0.350	0.330	0.350	232,000	80,000	0.3448	2.452	2.416	2.487	2.345	2.487	32,644	2.4507	4.55%
2015-09-07	0	0.330	0.330	0.350	0.330	0.350	264,000	91,120	0.3452	2.345	2.345	2.487	2.345	2.487	37,147	2.4530	-2.94%
2015-09-04	0	0.340	0.340	0.350	0.340	0.360	588,000	205,320	0.3492	2.416	2.416	2.487	2.416	2.558	82,736	2.4816	0.00%
2015-09-02	0	0.340	0.325	0.340	0.315	0.350	176,000	56,760	0.3225	2.416	2.310	2.416	2.239	2.487	24,765	2.2920	-2.86%
2015-09-01	0	0.350	0.320	0.375	-	-	0	0	-	2.487	2.274	2.665	-	-	0	-	0.00%
2015-08-31	0	0.350	0.325	0.350	0.350	0.350	592,000	207,200	0.3500	2.487	2.310	2.487	2.487	2.487	83,299	2.4874	2.94%
2015-08-28	0	0.340	0.320	0.340	0.340	0.350	236,000	81,160	0.3439	2.416	2.274	2.416	2.416	2.487	33,207	2.4441	0.00%
2015-08-27	0	0.340	0.315	0.340	0.315	0.350	52,000	17,240	0.3315	2.416	2.239	2.416	2.239	2.487	7,317	2.3562	7.94%
2015-08-26	0	0.315	0.305	0.315	0.310	0.320	544,000	173,040	0.3181	2.239	2.168	2.239	2.203	2.274	76,545	2.2606	5.00%
2015-08-25	0	0.300	0.295	0.310	0.300	0.315	872,000	268,200	0.3076	2.132	2.097	2.203	2.132	2.239	122,697	2.1859	0.00%
2015-08-24	0	0.300	0.295	0.300	0.290	0.320	1,756,000	533,080	0.3036	2.132	2.097	2.132	2.061	2.274	247,083	2.1575	-10.45%
2015-08-21	0	0.335	0.325	0.335	0.305	0.350	3,976,000	1,293,260	0.3253	2.381	2.310	2.381	2.168	2.487	559,455	2.3116	-9.46%
2015-08-20	0	0.370	0.370	0.380	0.350	0.390	920,000	331,720	0.3606	2.630	2.630	2.701	2.487	2.772	129,451	2.5625	-1.33%
2015-08-19	0	0.375	0.365	0.375	0.355	0.385	248,000	92,800	0.3742	2.665	2.594	2.665	2.523	2.736	34,896	2.6594	-2.60%
2015-08-18	0	0.385	0.370	0.385	0.375	0.390	1,420,000	536,040	0.3775	2.736	2.630	2.736	2.665	2.772	199,805	2.6828	0.00%
2015-08-17	0	0.385	0.385	0.390	0.385	0.400	252,000	97,240	0.3859	2.736	2.736	2.772	2.736	2.843	35,458	2.7424	-4.94%
2015-08-14	0	0.405	0.400	0.405	0.405	0.410	64,000	26,020	0.4066	2.878	2.843	2.878	2.878	2.914	9,005	2.8894	-1.22%
2015-08-13	0	0.410	0.410	0.415	0.405	0.420	500,000	204,780	0.4096	2.914	2.914	2.949	2.878	2.985	70,354	2.9107	-1.20%
2015-08-12	0	0.415	0.410	0.415	0.380	0.435	1,644,000	679,320	0.4132	2.949	2.914	2.949	2.701	3.092	231,324	2.9367	-5.68%
2015-08-11	0	0.440	0.440	0.450	0.435	0.450	1,112,000	491,180	0.4417	3.127	3.127	3.198	3.092	3.198	156,467	3.1392	-2.22%
2015-08-10	0	0.450	0.450	0.460	0.430	0.450	1,140,000	500,260	0.4388	3.198	3.198	3.269	3.056	3.198	160,407	3.1187	3.45%
2015-08-07	0	0.435	0.435	0.445	0.430	0.450	4,220,000	1,846,880	0.4376	3.092	3.092	3.163	3.056	3.198	593,788	3.1103	-1.14%
2015-08-06	0	0.440	0.435	0.445	0.430	0.445	604,000	261,400	0.4328	3.127	3.092	3.163	3.056	3.163	84,988	3.0757	0.00%
2015-08-05	0	0.440	0.435	0.445	0.430	0.460	2,140,000	957,620	0.4475	3.127	3.092	3.163	3.056	3.269	301,115	3.1802	1.15%
2015-08-04	0	0.435	0.435	0.440	0.410	0.440	2,288,000	975,080	0.4262	3.092	3.092	3.127	2.914	3.127	321,940	3.0288	2.35%
2015-08-03	0	0.425	0.425	0.430	0.415	0.440	2,036,000	857,520	0.4212	3.020	3.020	3.056	2.949	3.127	286,481	2.9933	-3.41%
2015-07-31	0	0.440	0.445	0.450	0.435	0.460	1,736,000	768,640	0.4428	3.127	3.163	3.198	3.092	3.269	244,269	3.1467	-2.22%
2015-07-30	0	0.450	0.445	0.450	0.445	0.465	2,984,000	1,346,840	0.4514	3.198	3.163	3.198	3.163	3.305	419,873	3.2077	0.00%
2015-07-29	0	0.450	0.450	0.455	0.435	0.510	12,944,000	5,949,440	0.4596	3.198	3.198	3.234	3.092	3.625	1,821,324	3.2665	-8.16%
2015-07-28	0	0.490	0.490	0.495	0.475	0.520	5,740,000	2,854,920	0.4974	3.482	3.482	3.518	3.376	3.696	807,664	3.5348	3.16%
2015-07-27	0	0.475	0.475	0.485	0.470	0.580	10,144,000	5,244,260	0.5170	3.376	3.376	3.447	3.340	4.122	1,427,342	3.6741	-19.49%
2015-07-24	0	0.590	0.590	0.600	0.580	0.720	9,164,000	5,777,800	0.6305	4.193	4.193	4.264	4.122	5.117	1,289,448	4.4808	-14.49%
2015-07-23	0	0.690	0.690	0.700	0.580	0.790	29,412,000	20,905,120	0.7108	4.904	4.904	4.975	4.122	5.614	4,138,503	5.0514	23.21%
2015-07-22	0	0.560	0.560	0.570	0.440	0.610	18,536,000	10,290,440	0.5552	3.980	3.980	4.051	3.127	4.335	2,608,163	3.9455	27.27%
2015-07-21	0	0.440	0.435	0.445	0.430	0.460	1,388,000	609,240	0.4389	3.127	3.092	3.163	3.056	3.269	195,303	3.1195	-1.12%
2015-07-20	0	0.445	0.440	0.450	0.430	0.450	1,048,000	464,540	0.4433	3.163	3.127	3.198	3.056	3.198	147,462	3.1502	0.00%
2015-07-17	0	0.445	0.440	0.450	0.435	0.490	3,640,000	1,623,940	0.4461	3.163	3.127	3.198	3.092	3.482	512,177	3.1707	-6.32%
2015-07-16	0	0.475	0.475	0.480	0.430	0.560	3,056,000	1,369,200	0.4480	3.376	3.376	3.411	3.056	3.980	430,004	3.1842	2.15%
2015-07-15	0	0.465	0.440	0.465	0.415	0.470	1,868,000	799,640	0.4281	3.305	3.127	3.305	2.949	3.340	262,842	3.0423	-1.06%
2015-07-14	0	0.470	0.460	0.470	0.460	0.475	648,000	304,500	0.4699	3.340	3.269	3.340	3.269	3.376	91,179	3.3396	0.00%
2015-07-13	0	0.470	0.465	0.470	0.390	0.530	6,588,000	2,819,670	0.4280	3.340	3.305	3.340	2.772	3.767	926,984	3.0418	-4.08%
2015-07-10	0	0.490	0.490	0.500	0.480	0.510	608,000	302,160	0.4970	3.482	3.482	3.553	3.411	3.625	85,550	3.5320	10.11%
2015-07-09	0	0.445	0.430	0.445	0.350	0.450	1,224,000	495,260	0.4046	3.163	3.056	3.163	2.487	3.198	172,227	2.8756	30.88%
2015-07-08	0	0.340	0.340	0.350	0.315	0.390	1,460,000	497,820	0.3410	2.416	2.416	2.487	2.239	2.772	205,434	2.4233	-23.60%
2015-07-07	0	0.445	0.395	0.445	0.390	0.450	3,912,000	1,603,940	0.4100	3.163	2.807	3.163	2.772	3.198	550,450	2.9139	-9.18%
2015-07-06	0	0.490	0.425	0.490	0.430	0.560	2,496,000	1,138,140	0.4560	3.482	3.020	3.482	3.056	3.980	351,207	3.2407	-12.50%
2015-07-03	0	0.560	0.560	0.600	0.560	0.610	592,000	346,400	0.5851	3.980	3.980	4.264	3.980	4.335	83,299	4.1585	-13.85%
2015-07-02	0	0.650	0.620	0.650	0.610	0.650	180,000	111,520	0.6196	4.619	4.406	4.619	4.335	4.619	25,327	4.4031	0.00%
2015-06-30	0	0.650	0.610	0.650	0.580	0.650	556,000	336,440	0.6051	4.619	4.335	4.619	4.122	4.619	78,234	4.3005	8.33%
2015-06-29	0	0.600	0.600	0.610	0.580	0.670	1,740,000	1,042,320	0.5990	4.264	4.264	4.335	4.122	4.762	244,832	4.2573	-10.45%
2015-06-26	0	0.670	0.610	0.680	0.600	0.690	2,496,000	1,550,960	0.6214	4.762	4.335	4.833	4.264	4.904	351,207	4.4161	-1.47%
2015-06-25	0	0.680	0.680	0.700	0.670	0.700	1,636,000	1,107,720	0.6771	4.833	4.833	4.975	4.762	4.975	230,198	4.8120	-4.23%
2015-06-24	0	0.710	0.700	0.720	0.700	0.740	112,000	79,920	0.7136	5.046	4.975	5.117	4.975	5.259	15,759	5.0713	-2.74%
2015-06-23	0	0.730	0.700	0.730	0.680	0.740	1,096,000	771,440	0.7039	5.188	4.975	5.188	4.833	5.259	154,216	5.0023	-2.67%
2015-06-22	0	0.750	0.710	0.770	0.740	0.750	80,000	59,800	0.7475	5.330	5.046	5.472	5.259	5.330	11,257	5.3124	1.35%
2015-06-19	0	0.740	0.730	0.750	0.730	0.750	1,396,000	1,029,600	0.7375	5.259	5.188	5.330	5.188	5.330	196,428	5.2416	-2.63%
2015-06-18	0	0.760	0.760	0.770	0.740	0.760	408,000	307,080	0.7526	5.401	5.401	5.472	5.259	5.401	57,409	5.3490	0.00%
2015-06-17	0	0.760	0.760	0.790	0.750	0.810	948,000	734,560	0.7749	5.401	5.401	5.614	5.330	5.757	133,391	5.5068	-3.80%
2015-06-16	0	0.790	0.760	0.800	0.730	0.800	1,604,000	1,222,440	0.7621	5.614	5.401	5.686	5.188	5.686	225,696	5.4163	3.95%
2015-06-15	0	0.760	0.750	0.760	0.730	0.780	808,000	617,320	0.7640	5.401	5.330	5.401	5.188	5.543	113,692	5.4298	-1.30%
2015-06-12	0	0.770	0.760	0.770	0.700	0.810	732,000	555,320	0.7586	5.472	5.401	5.472	4.975	5.757	102,998	5.3915	5.48%
2015-06-11	0	0.730	0.710	0.730	0.690	0.810	3,860,000	2,833,920	0.7342	5.188	5.046	5.188	4.904	5.757	543,133	5.2177	-7.59%
2015-06-10	0	0.790	0.760	0.790	0.660	0.840	8,395,100	6,392,086	0.7614	5.614	5.401	5.614	4.691	5.970	1,181,257	5.4113	25.40%
2015-06-09	0	0.630	0.630	0.640	0.610	0.640	704,000	439,440	0.6242	4.477	4.477	4.548	4.335	4.548	99,058	4.4362	-3.08%
2015-06-08	0	0.650	0.640	0.670	0.620	0.700	2,056,000	1,360,840	0.6619	4.619	4.548	4.762	4.406	4.975	289,296	4.7040	-5.80%
2015-06-05	0	0.690	0.670	0.680	0.670	0.730	5,072,000	3,480,000	0.6861	4.904	4.762	4.833	4.762	5.188	713,671	4.8762	-2.82%
2015-06-04	0	0.710	0.710	0.730	0.690	0.820	15,748,000	11,542,520	0.7330	5.046	5.046	5.188	4.904	5.828	2,215,869	5.2090	-15.48%
2015-06-03	0	0.840	0.830	0.840	0.800	0.910	3,772,000	3,206,760	0.8501	5.970	5.899	5.970	5.686	6.467	530,750	6.0419	-3.45%
2015-06-02	0	0.870	0.870	0.880	0.850	0.980	8,047,900	7,264,076	0.9026	6.183	6.183	6.254	6.041	6.965	1,132,404	6.4147	1.16%
2015-06-01	0	0.860	0.860	0.880	0.800	0.980	23,996,000	21,656,120	0.9025	6.112	6.112	6.254	5.686	6.965	3,376,428	6.4139	8.86%
2015-05-29	0	0.790	0.790	0.800	0.690	1.090	33,864,000	30,092,520	0.8886	5.614	5.614	5.686	4.904	7.747	4,764,935	6.3154	5.33%
2015-05-28	0	0.750	0.750	0.760	0.510	0.820	16,104,000	10,373,120	0.6441	5.330	5.330	5.401	3.625	5.828	2,265,961	4.5778	29.31%
2015-05-27	0	0.580	0.590	0.600	0.455	0.620	11,932,002	6,580,201	0.5515	4.122	4.193	4.264	3.234	4.406	1,678,928	3.9193	33.33%
2015-05-26	0	0.435	0.435	0.445	0.435	0.460	1,444,000	643,100	0.4454	3.092	3.092	3.163	3.092	3.269	203,182	3.1651	-5.43%
2015-05-22	0	0.460	0.440	0.460	0.435	0.470	1,360,000	611,760	0.4498	3.269	3.127	3.269	3.092	3.340	191,363	3.1969	2.22%
2015-05-21	0	0.450	0.435	0.450	0.435	0.480	1,124,000	508,780	0.4527	3.198	3.092	3.198	3.092	3.411	158,156	3.2170	2.27%
2015-05-20	0	0.440	0.440	0.445	0.385	0.450	4,920,000	2,119,620	0.4308	3.127	3.127	3.163	2.736	3.198	692,283	3.0618	11.39%
2015-05-19	0	0.395	0.390	0.395	0.380	0.400	704,000	277,180	0.3937	2.807	2.772	2.807	2.701	2.843	99,058	2.7981	3.95%
2015-05-18	0	0.380	0.380	0.390	0.380	0.390	476,000	182,380	0.3832	2.701	2.701	2.772	2.701	2.772	66,977	2.7230	-2.56%
2015-05-15	0	0.390	0.385	0.390	0.380	0.390	1,200,000	465,920	0.3883	2.772	2.736	2.772	2.701	2.772	168,850	2.7594	2.63%
2015-05-14	0	0.380	0.375	0.395	0.380	0.380	104,000	39,520	0.3800	2.701	2.665	2.807	2.701	2.701	14,634	2.7006	0.00%
2015-05-13	0	0.380	0.370	0.390	0.375	0.380	208,000	78,180	0.3759	2.701	2.630	2.772	2.665	2.701	29,267	2.6712	-1.30%
2015-05-12	0	0.385	0.380	0.385	0.375	0.385	836,000	317,220	0.3794	2.736	2.701	2.736	2.665	2.736	117,632	2.6967	0.00%
2015-05-11	0	0.385	0.380	0.390	0.380	0.400	1,200,000	463,000	0.3858	2.736	2.701	2.772	2.701	2.843	168,850	2.7421	0.00%
2015-05-08	0	0.385	0.385	0.390	0.385	0.395	736,000	285,140	0.3874	2.736	2.736	2.772	2.736	2.807	103,561	2.7534	0.00%
2015-05-07	0	0.385	0.380	0.400	0.385	0.400	208,000	80,260	0.3859	2.736	2.701	2.843	2.736	2.843	29,267	2.7423	0.00%
2015-05-06	0	0.385	0.385	0.400	0.385	0.395	264,000	103,080	0.3905	2.736	2.736	2.843	2.736	2.807	37,147	2.7749	-2.53%
2015-05-05	0	0.395	0.385	0.400	0.395	0.415	3,200,000	1,306,080	0.4082	2.807	2.736	2.843	2.807	2.949	450,265	2.9007	-3.66%
2015-05-04	0	0.410	0.410	0.420	0.405	0.435	2,728,000	1,149,360	0.4213	2.914	2.914	2.985	2.878	3.092	383,851	2.9943	-3.53%
2015-04-30	0	0.425	0.420	0.425	0.385	0.435	5,232,000	2,152,360	0.4114	3.020	2.985	3.020	2.736	3.092	736,184	2.9237	8.97%
2015-04-29	0	0.390	0.385	0.390	0.385	0.395	1,084,000	423,220	0.3904	2.772	2.736	2.772	2.736	2.807	152,527	2.7747	1.30%
2015-04-28	0	0.385	0.385	0.390	0.375	0.390	552,000	214,600	0.3888	2.736	2.736	2.772	2.665	2.772	77,671	2.7629	0.00%
2015-04-27	0	0.385	0.380	0.385	0.365	0.385	720,000	271,500	0.3771	2.736	2.701	2.736	2.594	2.736	101,310	2.6799	4.05%
2015-04-24	0	0.370	0.370	0.385	0.370	0.385	312,000	118,360	0.3794	2.630	2.630	2.736	2.630	2.736	43,901	2.6961	-2.63%
2015-04-23	0	0.380	0.380	0.385	0.375	0.380	188,000	71,040	0.3779	2.701	2.701	2.736	2.665	2.701	26,453	2.6855	1.33%
2015-04-22	0	0.375	0.370	0.395	0.375	0.390	2,080,000	790,160	0.3799	2.665	2.630	2.807	2.665	2.772	292,673	2.6998	0.00%
2015-04-21	0	0.375	0.370	0.375	0.365	0.380	684,000	253,380	0.3704	2.665	2.630	2.665	2.594	2.701	96,244	2.6327	-1.32%
2015-04-20	0	0.380	0.365	0.380	0.380	0.390	1,124,000	432,120	0.3844	2.701	2.594	2.701	2.701	2.772	158,156	2.7322	4.11%
2015-04-17	0	0.365	0.365	0.380	0.360	0.380	1,284,000	474,140	0.3693	2.594	2.594	2.701	2.558	2.701	180,669	2.6244	4.29%
2015-04-16	0	0.350	0.350	0.360	0.340	0.380	2,628,000	952,940	0.3626	2.487	2.487	2.558	2.416	2.701	369,781	2.5770	-6.67%
2015-04-15	0	0.375	0.365	0.380	0.375	0.375	176,000	66,000	0.3750	2.665	2.594	2.701	2.665	2.665	24,765	2.6651	0.00%
2015-04-14	0	0.375	0.375	0.380	0.360	0.385	1,024,000	379,160	0.3703	2.665	2.665	2.701	2.558	2.736	144,085	2.6315	-1.32%
2015-04-13	0	0.380	0.380	0.385	0.360	0.385	7,492,000	2,815,520	0.3758	2.701	2.701	2.736	2.558	2.736	1,054,184	2.6708	0.00%
2015-04-10	0	0.380	0.375	0.380	0.340	0.385	2,888,000	1,021,140	0.3536	2.701	2.665	2.701	2.416	2.736	406,365	2.5129	11.76%
2015-04-09	0	0.340	0.340	0.345	0.335	0.350	1,400,000	481,780	0.3441	2.416	2.416	2.452	2.381	2.487	196,991	2.4457	-1.45%
2015-04-08	0	0.345	0.345	0.365	0.340	0.345	720,000	247,900	0.3443	2.452	2.452	2.594	2.416	2.452	101,310	2.4470	0.00%
2015-04-02	0	0.345	0.340	0.345	0.340	0.345	400,000	137,800	0.3445	2.452	2.416	2.452	2.416	2.452	56,283	2.4483	0.00%
2015-04-01	0	0.345	0.330	0.345	0.345	0.345	120,000	41,400	0.3450	2.452	2.345	2.452	2.452	2.452	16,885	2.4519	0.00%
2015-03-31	0	0.345	0.340	0.345	0.345	0.345	764,000	263,780	0.3453	2.452	2.416	2.452	2.452	2.452	107,501	2.4537	-1.43%
2015-03-30	0	0.350	0.340	0.350	0.350	0.380	380,000	134,020	0.3527	2.487	2.416	2.487	2.487	2.701	53,469	2.5065	0.00%
2015-03-27	0	0.350	0.330	0.350	0.350	0.350	100,000	35,000	0.3500	2.487	2.345	2.487	2.487	2.487	14,071	2.4874	1.45%
2015-03-26	0	0.345	0.325	0.350	0.345	0.350	140,000	48,800	0.3486	2.452	2.310	2.487	2.452	2.487	19,699	2.4773	0.00%
2015-03-25	0	0.345	0.345	0.370	0.345	0.345	100,000	34,500	0.3450	2.452	2.452	2.630	2.452	2.452	14,071	2.4519	0.00%
2015-03-24	0	0.345	0.345	0.360	0.340	0.345	132,000	45,520	0.3448	2.452	2.452	2.558	2.416	2.452	18,573	2.4508	1.47%
2015-03-23	0	0.340	0.340	0.355	0.340	0.375	648,000	225,140	0.3474	2.416	2.416	2.523	2.416	2.665	91,179	2.4692	-8.11%
2015-03-20	0	0.370	0.350	0.375	0.370	0.370	8,000	2,960	0.3700	2.630	2.487	2.665	2.630	2.630	1,126	2.6296	-1.33%
2015-03-19	0	0.375	0.350	0.375	0.350	0.415	220,000	83,220	0.3783	2.665	2.487	2.665	2.487	2.949	30,956	2.6884	2.74%
2015-03-18	0	0.365	0.350	0.365	0.375	0.375	132,000	49,500	0.3750	2.594	2.487	2.594	2.665	2.665	18,573	2.6651	-1.35%
2015-03-17	0	0.370	0.345	0.370	-	-	0	0	-	2.630	2.452	2.630	-	-	0	-	0.00%
2015-03-16	0	0.370	0.355	0.370	0.330	0.375	128,000	46,280	0.3616	2.630	2.523	2.630	2.345	2.665	18,011	2.5696	7.25%
2015-03-13	0	0.345	0.335	0.360	0.345	0.345	40,000	14,100	0.3525	2.452	2.381	2.558	2.452	2.452	5,628	2.5052	-2.82%
2015-03-12	0	0.355	0.345	0.365	0.355	0.370	192,000	68,720	0.3579	2.523	2.452	2.594	2.523	2.630	27,016	2.5437	5.97%
2015-03-11	0	0.335	0.335	0.355	0.330	0.330	40,000	13,200	0.3300	2.381	2.381	2.523	2.345	2.345	5,628	2.3453	-5.63%
2015-03-10	0	0.355	0.340	0.360	0.330	0.355	396,000	132,620	0.3349	2.523	2.416	2.558	2.345	2.523	55,720	2.3801	-2.74%
2015-03-09	0	0.365	0.345	0.380	-	-	0	0	-	2.594	2.452	2.701	-	-	0	-	0.00%
2015-03-06	0	0.365	0.345	0.370	-	-	0	0	-	2.594	2.452	2.630	-	-	0	-	0.00%
2015-03-05	0	0.365	0.340	0.365	0.330	0.375	184,000	63,020	0.3425	2.594	2.416	2.594	2.345	2.665	25,890	2.4341	7.35%
2015-03-04	0	0.340	0.340	0.355	0.340	0.340	20,000	6,800	0.3400	2.416	2.416	2.523	2.416	2.416	2,814	2.4164	-5.56%
2015-03-03	0	0.360	0.350	0.385	0.360	0.360	32,000	11,520	0.3600	2.558	2.487	2.736	2.558	2.558	4,503	2.5585	-4.00%
2015-03-02	0	0.375	0.350	0.375	-	-	0	0	-	2.665	2.487	2.665	-	-	0	-	-2.60%
2015-02-27	0	0.385	0.350	0.385	0.390	0.390	8,000	3,120	0.3900	2.736	2.487	2.736	2.772	2.772	1,126	2.7717	4.05%
2015-02-26	0	0.370	0.350	0.370	0.350	0.370	168,000	60,260	0.3587	2.630	2.487	2.630	2.487	2.630	23,639	2.5492	0.00%
2015-02-25	0	0.370	0.345	0.370	0.370	0.380	180,000	67,300	0.3739	2.630	2.452	2.630	2.630	2.701	25,327	2.6572	7.25%
2015-02-24	0	0.345	0.345	0.375	-	-	0	0	-	2.452	2.452	2.665	-	-	0	-	0.00%
2015-02-23	0	0.345	0.340	0.370	0.345	0.345	16,000	5,520	0.3450	2.452	2.416	2.630	2.452	2.452	2,251	2.4519	0.00%
2015-02-18	0	0.345	0.345	0.365	0.340	0.340	40,000	13,600	0.3400	2.452	2.452	2.594	2.416	2.416	5,628	2.4164	-2.82%
2015-02-17	0	0.355	0.350	0.365	0.340	0.355	8,000	2,780	0.3475	2.523	2.487	2.594	2.416	2.523	1,126	2.4697	-4.05%
2015-02-16	0	0.370	0.350	0.370	-	-	0	0	-	2.630	2.487	2.630	-	-	0	-	0.00%
2015-02-13	0	0.370	0.345	0.370	-	-	0	0	-	2.630	2.452	2.630	-	-	0	-	0.00%
2015-02-12	0	0.370	0.340	0.370	-	-	0	0	-	2.630	2.416	2.630	-	-	0	-	-2.63%
2015-02-11	0	0.380	0.360	0.380	0.355	0.385	112,000	41,860	0.3738	2.701	2.558	2.701	2.523	2.736	15,759	2.6562	7.04%
2015-02-10	0	0.355	0.355	0.380	0.355	0.355	116,000	41,180	0.3550	2.523	2.523	2.701	2.523	2.523	16,322	2.5230	0.00%
2015-02-09	0	0.355	0.345	0.355	-	-	0	0	-	2.523	2.452	2.523	-	-	0	-	-1.39%
2015-02-06	0	0.360	0.340	0.360	-	-	0	0	-	2.558	2.416	2.558	-	-	0	-	0.00%
2015-02-05	0	0.360	0.350	0.365	-	-	0	0	-	2.558	2.487	2.594	-	-	0	-	0.00%
2015-02-04	0	0.360	0.360	0.380	0.355	0.380	104,000	37,320	0.3588	2.558	2.558	2.701	2.523	2.701	14,634	2.5503	2.86%
2015-02-03	0	0.350	0.340	0.355	0.350	0.350	24,000	8,400	0.3500	2.487	2.416	2.523	2.487	2.487	3,377	2.4874	1.45%
2015-02-02	0	0.345	0.345	0.355	0.340	0.345	272,000	94,140	0.3461	2.452	2.452	2.523	2.416	2.452	38,273	2.4597	-1.43%
2015-01-30	0	0.350	0.345	0.355	-	-	0	0	-	2.487	2.452	2.523	-	-	0	-	0.00%
2015-01-29	0	0.350	0.340	0.355	-	-	0	0	-	2.487	2.416	2.523	-	-	0	-	0.00%
2015-01-28	0	0.350	0.350	0.365	0.350	0.385	232,000	85,760	0.3697	2.487	2.487	2.594	2.487	2.736	32,644	2.6271	-5.41%
2015-01-27	0	0.370	0.345	0.370	-	-	0	0	-	2.630	2.452	2.630	-	-	0	-	-1.33%
2015-01-26	0	0.375	0.375	0.380	0.345	0.375	428,000	152,340	0.3559	2.665	2.665	2.701	2.452	2.665	60,223	2.5296	7.14%
2015-01-23	0	0.350	0.330	0.350	0.330	0.350	1,428,000	478,100	0.3348	2.487	2.345	2.487	2.345	2.487	200,931	2.3794	4.48%
2015-01-22	0	0.335	0.335	0.350	0.335	0.335	8,000	2,680	0.3350	2.381	2.381	2.487	2.381	2.381	1,126	2.3808	-4.29%
2015-01-21	0	0.350	0.340	0.350	-	-	0	0	-	2.487	2.416	2.487	-	-	0	-	0.00%
2015-01-20	0	0.350	0.335	0.350	0.340	0.350	148,000	51,220	0.3461	2.487	2.381	2.487	2.416	2.487	20,825	2.4596	2.94%
2015-01-19	0	0.340	0.335	0.355	0.340	0.340	136,000	46,240	0.3400	2.416	2.381	2.523	2.416	2.416	19,136	2.4164	-1.45%
2015-01-16	0	0.345	0.335	0.345	0.335	0.345	32,000	10,800	0.3375	2.452	2.381	2.452	2.381	2.452	4,503	2.3986	-2.82%
2015-01-15	0	0.355	0.340	0.355	0.340	0.360	220,000	75,120	0.3415	2.523	2.416	2.523	2.416	2.558	30,956	2.4267	0.00%
2015-01-14	0	0.355	0.340	0.355	0.355	0.355	12,000	4,260	0.3550	2.523	2.416	2.523	2.523	2.523	1,688	2.5230	0.00%
2015-01-13	0	0.355	0.355	0.365	0.345	0.355	212,000	74,420	0.3510	2.523	2.523	2.594	2.452	2.523	29,830	2.4948	0.00%
2015-01-12	0	0.355	0.345	0.355	0.335	0.360	196,000	67,060	0.3421	2.523	2.452	2.523	2.381	2.558	27,579	2.4316	-1.39%
2015-01-09	0	0.360	0.350	0.360	0.350	0.385	132,000	47,680	0.3612	2.558	2.487	2.558	2.487	2.736	18,573	2.5671	0.00%
2015-01-08	0	0.360	0.355	0.360	0.360	0.365	80,000	28,880	0.3610	2.558	2.523	2.558	2.558	2.594	11,257	2.5656	-1.37%
2015-01-07	0	0.365	0.355	0.365	0.350	0.370	264,000	93,280	0.3533	2.594	2.523	2.594	2.487	2.630	37,147	2.5111	2.82%
2015-01-06	0	0.355	0.355	0.365	0.350	0.365	444,000	159,540	0.3593	2.523	2.523	2.594	2.487	2.594	62,474	2.5537	-5.33%
2015-01-05	0	0.375	0.355	0.375	0.360	0.380	844,000	308,940	0.3660	2.665	2.523	2.665	2.558	2.701	118,758	2.6014	0.00%
2015-01-02	0	0.375	0.370	0.380	0.375	0.385	84,000	31,700	0.3774	2.665	2.630	2.701	2.665	2.736	11,819	2.6820	-3.85%
2014-12-31	0	0.390	0.380	0.390	0.375	0.415	1,136,000	451,080	0.3971	2.772	2.701	2.772	2.665	2.949	159,844	2.8220	-4.88%
2014-12-30	0	0.410	0.410	0.415	0.375	0.420	1,208,000	488,320	0.4042	2.914	2.914	2.949	2.665	2.985	169,975	2.8729	9.33%
2014-12-29	0	0.375	0.370	0.375	0.370	0.375	20,000	7,480	0.3740	2.665	2.630	2.665	2.630	2.665	2,814	2.6580	0.00%
2014-12-24	0	0.375	0.355	0.375	-	-	0	0	-	2.665	2.523	2.665	-	-	0	-	-1.32%
2014-12-23	0	0.380	0.360	0.380	0.360	0.390	248,000	90,720	0.3658	2.701	2.558	2.701	2.558	2.772	34,896	2.5998	-2.56%
2014-12-22	0	0.390	0.355	0.390	0.390	0.390	24,000	9,360	0.3900	2.772	2.523	2.772	2.772	2.772	3,377	2.7717	2.63%
2014-12-19	0	0.380	0.380	0.390	0.380	0.390	336,000	129,760	0.3862	2.701	2.701	2.772	2.701	2.772	47,278	2.7446	-2.56%
2014-12-18	0	0.390	0.365	0.390	0.390	0.395	28,000	10,940	0.3907	2.772	2.594	2.772	2.772	2.807	3,940	2.7768	0.00%
2014-12-17	0	0.390	0.365	0.390	0.390	0.390	24,000	9,360	0.3900	2.772	2.594	2.772	2.772	2.772	3,377	2.7717	0.00%
2014-12-16	0	0.390	0.370	0.390	0.365	0.395	32,000	12,440	0.3888	2.772	2.630	2.772	2.594	2.807	4,503	2.7628	2.63%
2014-12-15	0	0.380	0.355	0.380	0.375	0.385	28,000	10,560	0.3771	2.701	2.523	2.701	2.665	2.736	3,940	2.6803	2.70%
2014-12-12	0	0.370	0.360	0.380	0.360	0.380	80,000	29,440	0.3680	2.630	2.558	2.701	2.558	2.701	11,257	2.6153	-1.33%
2014-12-11	0	0.375	0.360	0.375	0.360	0.385	164,000	60,480	0.3688	2.665	2.558	2.665	2.558	2.736	23,076	2.6209	-2.60%
2014-12-10	0	0.385	0.355	0.385	0.380	0.385	28,000	10,760	0.3843	2.736	2.523	2.736	2.701	2.736	3,940	2.7311	1.32%
2014-12-09	0	0.380	0.360	0.380	0.380	0.380	16,000	6,080	0.3800	2.701	2.558	2.701	2.701	2.701	2,251	2.7006	0.00%
2014-12-08	0	0.380	0.370	0.380	0.380	0.395	140,000	52,660	0.3761	2.701	2.630	2.701	2.701	2.807	19,699	2.6732	1.33%
2014-12-05	0	0.375	0.375	0.380	0.365	0.390	1,628,000	606,220	0.3724	2.665	2.665	2.701	2.594	2.772	229,073	2.6464	-7.41%
2014-12-04	0	0.405	0.390	0.405	0.405	0.405	28,000	11,340	0.4050	2.878	2.772	2.878	2.878	2.878	3,940	2.8783	1.25%
2014-12-03	0	0.400	0.395	0.400	0.390	0.410	592,000	234,480	0.3961	2.843	2.807	2.843	2.772	2.914	83,299	2.8149	-1.23%
2014-12-02	0	0.405	0.390	0.405	0.400	0.405	356,000	144,000	0.4045	2.878	2.772	2.878	2.843	2.878	50,092	2.8747	1.25%
2014-12-01	0	0.400	0.390	0.400	0.400	0.400	24,000	9,600	0.4000	2.843	2.772	2.843	2.843	2.843	3,377	2.8428	0.00%
2014-11-28	0	0.400	0.390	0.400	0.390	0.400	240,000	94,880	0.3953	2.843	2.772	2.843	2.772	2.843	33,770	2.8096	2.56%
2014-11-27	0	0.390	0.390	0.395	0.390	0.395	624,000	243,460	0.3902	2.772	2.772	2.807	2.772	2.807	87,802	2.7728	-1.27%
2014-11-26	0	0.395	0.390	0.395	0.395	0.395	24,000	9,480	0.3950	2.807	2.772	2.807	2.807	2.807	3,377	2.8072	0.00%
2014-11-25	0	0.395	0.390	0.395	0.395	0.400	20,000	7,920	0.3960	2.807	2.772	2.807	2.807	2.843	2,814	2.8143	-1.25%
2014-11-24	0	0.400	0.390	0.400	0.390	0.400	224,000	88,220	0.3938	2.843	2.772	2.843	2.772	2.843	31,519	2.7990	1.27%
2014-11-21	0	0.395	0.380	0.395	0.395	0.395	24,000	9,480	0.3950	2.807	2.701	2.807	2.807	2.807	3,377	2.8072	1.28%
2014-11-20	0	0.390	0.380	0.395	0.380	0.400	260,000	100,220	0.3855	2.772	2.701	2.807	2.701	2.843	36,584	2.7394	-2.50%
2014-11-19	0	0.400	0.395	0.400	0.400	0.410	200,000	81,020	0.4051	2.843	2.807	2.843	2.843	2.914	28,142	2.8790	-1.23%
2014-11-18	0	0.405	0.385	0.405	0.400	0.410	612,000	244,880	0.4001	2.878	2.736	2.878	2.843	2.914	86,113	2.8437	1.25%
2014-11-17	0	0.400	0.385	0.400	0.400	0.410	32,000	12,960	0.4050	2.843	2.736	2.843	2.843	2.914	4,503	2.8783	-2.44%
2014-11-14	0	0.410	0.390	0.410	0.410	0.415	28,000	11,560	0.4129	2.914	2.772	2.914	2.914	2.949	3,940	2.9341	2.50%
2014-11-13	0	0.400	0.385	0.400	0.395	0.400	36,000	14,360	0.3989	2.843	2.736	2.843	2.807	2.843	5,065	2.8349	0.00%
2014-11-12	0	0.400	0.385	0.400	0.400	0.400	28,000	11,200	0.4000	2.843	2.736	2.843	2.843	2.843	3,940	2.8428	0.00%
2014-11-11	0	0.400	0.385	0.405	0.400	0.410	116,000	46,580	0.4016	2.843	2.736	2.878	2.843	2.914	16,322	2.8538	-1.23%
2014-11-10	0	0.405	0.385	0.410	0.385	0.415	364,000	140,960	0.3873	2.878	2.736	2.914	2.736	2.949	51,218	2.7522	-2.41%
2014-11-07	0	0.415	0.385	0.415	0.385	0.420	356,000	141,800	0.3983	2.949	2.736	2.949	2.736	2.985	50,092	2.8308	0.00%
2014-11-06	0	0.415	0.410	0.415	0.405	0.420	7,492,000	3,080,280	0.4111	2.949	2.914	2.949	2.878	2.985	1,054,184	2.9220	3.75%
2014-11-05	0	0.400	0.370	0.400	0.375	0.410	52,000	20,660	0.3973	2.843	2.630	2.843	2.665	2.914	7,317	2.8236	0.00%
2014-11-04	0	0.400	0.375	0.400	0.400	0.405	28,000	11,240	0.4014	2.843	2.665	2.843	2.843	2.878	3,940	2.8529	-1.23%
2014-11-03	0	0.405	0.375	0.405	0.400	0.405	32,000	12,940	0.4044	2.878	2.665	2.878	2.843	2.878	4,503	2.8739	3.85%
2014-10-31	0	0.390	0.370	0.390	0.390	0.405	24,000	9,460	0.3942	2.772	2.630	2.772	2.772	2.878	3,377	2.8013	0.00%
2014-10-30	0	0.390	0.370	0.395	0.390	0.400	40,000	15,800	0.3950	2.772	2.630	2.807	2.772	2.843	5,628	2.8072	-1.27%
2014-10-29	0	0.395	0.375	0.395	0.395	0.405	36,000	14,340	0.3983	2.807	2.665	2.807	2.807	2.878	5,065	2.8309	6.76%
2014-10-28	0	0.370	0.370	0.400	0.370	0.410	164,000	61,500	0.3750	2.630	2.630	2.843	2.630	2.914	23,076	2.6651	-7.50%
2014-10-27	0	0.400	0.365	0.400	0.400	0.410	32,000	12,860	0.4019	2.843	2.594	2.843	2.843	2.914	4,503	2.8561	-1.23%
2014-10-24	0	0.405	0.375	0.405	0.405	0.405	24,000	9,720	0.4050	2.878	2.665	2.878	2.878	2.878	3,377	2.8783	0.00%
2014-10-23	0	0.405	0.380	0.405	0.405	0.410	52,000	21,240	0.4085	2.878	2.701	2.878	2.878	2.914	7,317	2.9029	0.00%
2014-10-22	0	0.405	0.400	0.405	0.395	0.410	1,728,000	698,500	0.4042	2.878	2.843	2.878	2.807	2.914	243,143	2.8728	3.85%
2014-10-21	0	0.390	0.385	0.390	0.385	0.390	228,000	87,860	0.3854	2.772	2.736	2.772	2.736	2.772	32,081	2.7387	0.00%
2014-10-20	0	0.390	0.365	0.385	0.385	0.390	28,000	10,880	0.3886	2.772	2.594	2.736	2.736	2.772	3,940	2.7615	0.00%
2014-10-17	0	0.390	0.370	0.390	0.390	0.390	20,000	7,800	0.3900	2.772	2.630	2.772	2.772	2.772	2,814	2.7717	5.41%
2014-10-16	0	0.370	0.365	0.370	0.370	0.390	224,000	83,100	0.3710	2.630	2.594	2.630	2.630	2.772	31,519	2.6365	-5.13%
2014-10-15	0	0.390	0.375	0.395	0.390	0.400	24,000	9,440	0.3933	2.772	2.665	2.807	2.772	2.843	3,377	2.7954	0.00%
2014-10-14	0	0.390	0.390	0.395	0.390	0.400	540,000	210,660	0.3901	2.772	2.772	2.807	2.772	2.843	75,982	2.7725	-2.50%
2014-10-13	0	0.400	0.380	0.400	0.395	0.400	28,000	11,180	0.3993	2.843	2.701	2.843	2.807	2.843	3,940	2.8377	2.56%
2014-10-10	0	0.390	0.385	0.390	0.365	0.400	3,524,000	1,324,880	0.3760	2.772	2.736	2.772	2.594	2.843	495,855	2.6719	-10.34%
2014-10-09	0	0.435	0.420	0.430	0.390	0.435	12,000,000	5,035,320	0.4196	3.092	2.985	3.056	2.772	3.092	1,688,496	2.9821	2.35%
2014-10-08	0	0.425	0.410	0.425	0.365	0.425	6,316,000	2,548,460	0.4035	3.020	2.914	3.020	2.594	3.020	888,712	2.8676	14.86%
2014-10-07	0	0.370	0.350	0.375	0.370	0.375	48,000	17,800	0.3708	2.630	2.487	2.665	2.630	2.665	6,754	2.6355	4.23%
2014-10-06	0	0.355	0.355	0.370	0.355	0.365	120,000	42,780	0.3565	2.523	2.523	2.630	2.523	2.594	16,885	2.5336	-4.05%
2014-10-03	0	0.370	0.355	0.370	0.355	0.370	1,036,000	382,840	0.3695	2.630	2.523	2.630	2.523	2.630	145,773	2.6263	4.23%
2014-09-30	0	0.355	0.355	0.360	0.325	0.390	2,168,000	722,520	0.3333	2.523	2.523	2.558	2.310	2.772	305,055	2.3685	4.41%
2014-09-29	0	0.340	0.340	0.350	0.330	0.350	292,000	97,220	0.3329	2.416	2.416	2.487	2.345	2.487	41,087	2.3662	-2.86%
2014-09-26	0	0.350	0.345	0.350	0.350	0.375	732,000	256,780	0.3508	2.487	2.452	2.487	2.487	2.665	102,998	2.4931	-2.78%
2014-09-25	0	0.360	0.360	0.365	0.360	0.390	1,280,000	465,240	0.3635	2.558	2.558	2.594	2.558	2.772	180,106	2.5831	-7.69%
2014-09-24	0	0.390	0.360	0.390	0.390	0.390	20,000	7,800	0.3900	2.772	2.558	2.772	2.772	2.772	2,814	2.7717	2.63%
2014-09-23	0	0.380	0.380	0.385	0.380	0.380	28,000	10,640	0.3800	2.701	2.701	2.736	2.701	2.701	3,940	2.7006	0.00%
2014-09-22	0	0.380	0.365	0.380	0.375	0.390	384,000	146,800	0.3823	2.701	2.594	2.701	2.665	2.772	54,032	2.7169	0.00%
2014-09-19	0	0.380	0.360	0.380	0.375	0.380	468,000	175,940	0.3759	2.701	2.558	2.701	2.665	2.701	65,851	2.6718	1.33%
2014-09-18	0	0.375	0.350	0.380	0.350	0.375	376,000	133,460	0.3549	2.665	2.487	2.701	2.487	2.665	52,906	2.5226	4.17%
2014-09-17	0	0.360	0.355	0.360	0.355	0.365	140,000	49,900	0.3564	2.558	2.523	2.558	2.523	2.594	19,699	2.5331	-1.37%
2014-09-16	0	0.365	0.360	0.365	0.360	0.365	344,000	123,860	0.3601	2.594	2.558	2.594	2.558	2.594	48,404	2.5589	-1.35%
2014-09-15	0	0.370	0.360	0.370	0.360	0.380	1,156,000	423,820	0.3666	2.630	2.558	2.630	2.558	2.701	162,658	2.6056	0.00%
2014-09-12	0	0.370	0.355	0.370	0.370	0.370	136,000	50,320	0.3700	2.630	2.523	2.630	2.630	2.630	19,136	2.6296	0.00%
2014-09-11	0	0.370	0.365	0.370	0.365	0.380	136,000	50,000	0.3676	2.630	2.594	2.630	2.594	2.701	19,136	2.6128	-1.33%
2014-09-10	0	0.375	0.365	0.375	0.365	0.380	76,000	28,240	0.3716	2.665	2.594	2.665	2.594	2.701	10,694	2.6408	-1.32%
2014-09-08	0	0.380	0.360	0.380	0.380	0.380	72,000	27,360	0.3800	2.701	2.558	2.701	2.701	2.701	10,131	2.7006	1.33%
2014-09-05	0	0.375	0.360	0.375	0.365	0.380	1,564,000	573,740	0.3668	2.665	2.558	2.665	2.594	2.701	220,067	2.6071	-1.32%
2014-09-04	0	0.380	0.370	0.380	0.380	0.385	168,000	63,880	0.3802	2.701	2.630	2.701	2.701	2.736	23,639	2.7023	0.00%
2014-09-03	0	0.380	0.375	0.380	0.370	0.385	64,000	24,120	0.3769	2.701	2.665	2.701	2.630	2.736	9,005	2.6784	1.33%
2014-09-02	0	0.375	0.370	0.375	0.370	0.380	100,000	37,220	0.3722	2.665	2.630	2.665	2.630	2.701	14,071	2.6452	2.74%
2014-09-01	0	0.365	0.365	0.370	0.365	0.385	1,232,000	455,580	0.3698	2.594	2.594	2.630	2.594	2.736	173,352	2.6281	0.00%
2014-08-29	0	0.365	0.350	0.365	0.365	0.365	60,000	21,900	0.3650	2.594	2.487	2.594	2.594	2.594	8,442	2.5940	0.00%
2014-08-28	0	0.365	0.360	0.365	0.350	0.370	2,864,000	1,045,720	0.3651	2.594	2.558	2.594	2.487	2.630	402,988	2.5949	0.00%
2014-08-27	0	0.365	0.365	0.370	0.360	0.395	972,000	357,740	0.3680	2.594	2.594	2.630	2.558	2.807	136,768	2.6157	-7.59%
2014-08-26	0	0.395	0.380	0.395	0.390	0.400	92,000	35,920	0.3904	2.807	2.701	2.807	2.772	2.843	12,945	2.7748	1.28%
2014-08-25	0	0.390	0.385	0.390	0.390	0.415	7,040,000	2,859,000	0.4061	2.772	2.736	2.772	2.772	2.949	990,584	2.8862	-2.50%
2014-08-22	0	0.400	0.375	0.400	0.395	0.400	56,000	22,160	0.3957	2.843	2.665	2.843	2.807	2.843	7,880	2.8123	0.00%
2014-08-21	0	0.400	0.380	0.400	0.395	0.400	76,000	30,040	0.3953	2.843	2.701	2.843	2.807	2.843	10,694	2.8091	1.27%
2014-08-20	0	0.395	0.380	0.395	0.395	0.395	64,000	25,280	0.3950	2.807	2.701	2.807	2.807	2.807	9,005	2.8072	-1.25%
2014-08-19	0	0.400	0.380	0.400	0.380	0.405	628,000	243,900	0.3884	2.843	2.701	2.843	2.701	2.878	88,365	2.7602	1.27%
2014-08-18	0	0.395	0.380	0.395	0.380	0.400	208,000	81,580	0.3922	2.807	2.701	2.807	2.701	2.843	29,267	2.7874	-1.25%
2014-08-15	0	0.400	0.395	0.400	0.395	0.405	120,000	48,240	0.4020	2.843	2.807	2.843	2.807	2.878	16,885	2.8570	-1.23%
2014-08-14	0	0.405	0.400	0.405	0.405	0.405	116,000	46,980	0.4050	2.878	2.843	2.878	2.878	2.878	16,322	2.8783	0.00%
2014-08-13	0	0.405	0.395	0.405	0.395	0.405	96,000	38,620	0.4023	2.878	2.807	2.878	2.807	2.878	13,508	2.8591	2.53%
2014-08-12	0	0.395	0.375	0.395	0.390	0.395	64,000	24,980	0.3903	2.807	2.665	2.807	2.772	2.807	9,005	2.7739	0.00%
2014-08-11	0	0.395	0.375	0.395	0.390	0.395	96,000	37,860	0.3944	2.807	2.665	2.807	2.772	2.807	13,508	2.8028	0.00%
2014-08-08	0	0.395	0.375	0.395	0.375	0.400	132,000	50,780	0.3847	2.807	2.665	2.807	2.665	2.843	18,573	2.7340	3.95%
2014-08-07	0	0.380	0.375	0.380	0.375	0.400	484,000	185,320	0.3829	2.701	2.665	2.701	2.665	2.843	68,103	2.7212	-1.30%
2014-08-06	0	0.385	0.380	0.385	0.380	0.400	212,000	82,440	0.3889	2.736	2.701	2.736	2.701	2.843	29,830	2.7637	-1.28%
2014-08-05	0	0.390	0.385	0.390	0.380	0.405	552,000	212,600	0.3851	2.772	2.736	2.772	2.701	2.878	77,671	2.7372	-1.27%
2014-08-04	0	0.395	0.390	0.395	0.395	0.400	60,000	23,760	0.3960	2.807	2.772	2.807	2.807	2.843	8,442	2.8143	-1.25%
2014-08-01	0	0.400	0.385	0.400	0.400	0.405	64,000	25,700	0.4016	2.843	2.736	2.843	2.843	2.878	9,005	2.8539	-1.23%
2014-07-31	0	0.405	0.390	0.405	0.400	0.405	88,000	35,480	0.4032	2.878	2.772	2.878	2.843	2.878	12,382	2.8654	0.00%
2014-07-30	0	0.405	0.390	0.405	0.400	0.410	84,000	33,740	0.4017	2.878	2.772	2.878	2.843	2.914	11,819	2.8546	0.00%
2014-07-29	0	0.405	0.390	0.405	0.405	0.410	264,000	108,220	0.4099	2.878	2.772	2.878	2.878	2.914	37,147	2.9133	-1.22%
2014-07-28	0	0.410	0.390	0.410	0.410	0.415	352,000	145,460	0.4132	2.914	2.772	2.914	2.914	2.949	49,529	2.9369	-1.20%
2014-07-25	0	0.415	0.395	0.415	0.410	0.415	76,000	31,360	0.4126	2.949	2.807	2.949	2.914	2.949	10,694	2.9325	0.00%
2014-07-24	0	0.415	0.395	0.415	0.410	0.415	116,000	47,840	0.4124	2.949	2.807	2.949	2.914	2.949	16,322	2.9310	0.00%
2014-07-23	0	0.415	0.390	0.415	0.405	0.420	80,000	32,940	0.4118	2.949	2.772	2.949	2.878	2.985	11,257	2.9263	0.00%
2014-07-22	0	0.415	0.400	0.415	0.400	0.425	60,000	24,880	0.4147	2.949	2.843	2.949	2.843	3.020	8,442	2.9470	0.00%
2014-07-21	0	0.415	0.415	0.425	0.415	0.430	80,000	33,860	0.4233	2.949	2.949	3.020	2.949	3.056	11,257	3.0080	-3.49%
2014-07-18	0	0.430	0.410	0.430	0.425	0.430	80,000	34,020	0.4253	3.056	2.914	3.056	3.020	3.056	11,257	3.0222	1.18%
2014-07-17	0	0.425	0.400	0.425	0.425	0.425	64,000	27,200	0.4250	3.020	2.843	3.020	3.020	3.020	9,005	3.0204	1.19%
2014-07-16	0	0.420	0.405	0.420	0.410	0.420	180,000	75,240	0.4180	2.985	2.878	2.985	2.914	2.985	25,327	2.9707	3.70%
2014-07-15	0	0.405	0.405	0.415	0.405	0.425	132,000	54,160	0.4103	2.878	2.878	2.949	2.878	3.020	18,573	2.9160	-4.71%
2014-07-14	0	0.425	0.410	0.425	0.410	0.430	84,000	35,680	0.4248	3.020	2.914	3.020	2.914	3.056	11,819	3.0187	0.00%
2014-07-11	0	0.425	0.400	0.425	0.420	0.425	104,000	43,700	0.4202	3.020	2.843	3.020	2.985	3.020	14,634	2.9863	0.00%
2014-07-10	0	0.425	0.410	0.425	0.420	0.425	92,000	38,660	0.4202	3.020	2.914	3.020	2.985	3.020	12,945	2.9865	1.19%
2014-07-09	0	0.420	0.410	0.420	0.410	0.420	1,940,000	795,960	0.4103	2.985	2.914	2.985	2.914	2.985	272,973	2.9159	0.00%
2014-07-08	0	0.420	0.415	0.420	0.380	0.440	2,288,000	883,720	0.3862	2.985	2.949	2.985	2.701	3.127	321,940	2.7450	-4.55%
2014-07-07	0	0.440	0.415	0.440	0.435	0.440	84,000	36,560	0.4352	3.127	2.949	3.127	3.092	3.127	11,819	3.0932	4.76%
2014-07-04	0	0.420	0.415	0.440	0.415	0.440	224,000	94,200	0.4205	2.985	2.949	3.127	2.949	3.127	31,519	2.9887	-5.62%
2014-07-03	0	0.445	0.425	0.445	0.440	0.445	104,000	45,880	0.4412	3.163	3.020	3.163	3.127	3.163	14,634	3.1352	1.14%
2014-07-02	0	0.440	0.420	0.440	0.420	0.440	60,000	25,880	0.4313	3.127	2.985	3.127	2.985	3.127	8,442	3.0655	0.00%
2014-06-30	0	0.440	0.430	0.440	0.440	0.445	44,000	19,400	0.4409	3.127	3.056	3.127	3.127	3.163	6,191	3.1335	0.00%
2014-06-27	0	0.440	0.425	0.440	0.430	0.440	72,000	31,460	0.4369	3.127	3.020	3.127	3.056	3.127	10,131	3.1053	0.00%
2014-06-26	0	0.440	0.425	0.440	0.435	0.440	68,000	29,640	0.4359	3.127	3.020	3.127	3.092	3.127	9,568	3.0978	0.00%
2014-06-25	0	0.440	0.425	0.440	0.430	0.445	96,000	41,660	0.4340	3.127	3.020	3.127	3.056	3.163	13,508	3.0841	0.00%
2014-06-24	0	0.440	0.430	0.440	0.430	0.440	140,000	60,900	0.4350	3.127	3.056	3.127	3.056	3.127	19,699	3.0915	0.00%
2014-06-23	0	0.440	0.420	0.440	0.420	0.440	180,000	76,760	0.4264	3.127	2.985	3.127	2.985	3.127	25,327	3.0307	2.33%
2014-06-20	0	0.430	0.420	0.430	0.425	0.435	108,000	46,060	0.4265	3.056	2.985	3.056	3.020	3.092	15,196	3.0310	1.18%
2014-06-19	0	0.425	0.420	0.425	0.420	0.425	148,000	62,400	0.4216	3.020	2.985	3.020	2.985	3.020	20,825	2.9964	-3.41%
2014-06-18	0	0.440	0.420	0.440	0.425	0.440	124,000	53,160	0.4287	3.127	2.985	3.127	3.020	3.127	17,448	3.0468	3.53%
2014-06-17	0	0.425	0.420	0.425	0.420	0.445	820,000	350,780	0.4278	3.020	2.985	3.020	2.985	3.163	115,381	3.0402	0.00%
2014-06-16	0	0.425	0.415	0.425	0.415	0.435	136,000	57,060	0.4196	3.020	2.949	3.020	2.949	3.092	19,136	2.9818	0.00%
2014-06-13	0	0.425	0.420	0.425	0.415	0.430	180,000	75,300	0.4183	3.020	2.985	3.020	2.949	3.056	25,327	2.9731	0.00%
2014-06-12	0	0.425	0.420	0.425	0.420	0.435	80,000	34,160	0.4270	3.020	2.985	3.020	2.985	3.092	11,257	3.0347	-3.41%
2014-06-11	0	0.440	0.425	0.450	0.415	0.475	892,000	381,760	0.4280	3.127	3.020	3.198	2.949	3.376	125,512	3.0416	-1.12%
2014-06-10	0	0.445	0.425	0.445	0.430	0.450	64,000	28,200	0.4406	3.163	3.020	3.163	3.056	3.198	9,005	3.1315	3.49%
2014-06-09	0	0.430	0.425	0.440	0.425	0.440	88,000	37,920	0.4309	3.056	3.020	3.127	3.020	3.127	12,382	3.0624	-1.15%
2014-06-06	0	0.435	0.420	0.435	0.420	0.440	1,236,000	531,140	0.4297	3.092	2.985	3.092	2.985	3.127	173,915	3.0540	-2.25%
2014-06-05	0	0.445	0.440	0.445	0.445	0.455	44,000	19,820	0.4505	3.163	3.127	3.163	3.163	3.234	6,191	3.2013	-3.26%
2014-06-04	0	0.460	0.450	0.460	0.450	0.465	136,000	61,380	0.4513	3.269	3.198	3.269	3.198	3.305	19,136	3.2075	0.00%
2014-06-03	0	0.460	0.450	0.460	0.460	0.465	548,000	254,000	0.4635	3.269	3.198	3.269	3.269	3.305	77,108	3.2941	-1.08%
2014-05-30	0	0.465	0.465	0.470	0.465	0.470	1,112,000	517,880	0.4657	3.305	3.305	3.340	3.305	3.340	156,467	3.3098	-1.06%
2014-05-29	0	0.470	0.465	0.475	0.465	0.475	3,244,000	1,524,600	0.4700	3.340	3.305	3.376	3.305	3.376	456,457	3.3401	0.00%
2014-05-28	0	0.470	0.465	0.470	0.440	0.475	3,576,000	1,652,160	0.4620	3.340	3.305	3.340	3.127	3.376	503,172	3.2835	9.30%
2014-05-27	0	0.430	0.420	0.430	0.415	0.490	3,620,000	1,617,780	0.4469	3.056	2.985	3.056	2.949	3.482	509,363	3.1761	2.38%
2014-05-26	0	0.420	0.415	0.420	0.420	0.420	52,000	21,840	0.4200	2.985	2.949	2.985	2.985	2.985	7,317	2.9849	1.20%
2014-05-23	0	0.415	0.410	0.415	0.405	0.430	528,000	215,100	0.4074	2.949	2.914	2.949	2.878	3.056	74,294	2.8953	1.22%
2014-05-22	0	0.410	0.410	0.415	0.405	0.415	1,284,000	521,060	0.4058	2.914	2.914	2.949	2.878	2.949	180,669	2.8841	0.00%
2014-05-21	0	0.410	0.400	0.410	0.410	0.410	56,000	22,960	0.4100	2.914	2.843	2.914	2.914	2.914	7,880	2.9138	0.00%
2014-05-20	0	0.410	0.400	0.410	0.410	0.410	48,000	19,680	0.4100	2.914	2.843	2.914	2.914	2.914	6,754	2.9138	0.00%
2014-05-19	0	0.410	0.400	0.410	0.400	0.410	80,000	32,360	0.4045	2.914	2.843	2.914	2.843	2.914	11,257	2.8747	1.23%
2014-05-16	0	0.405	0.400	0.405	0.400	0.410	256,000	102,920	0.4020	2.878	2.843	2.878	2.843	2.914	36,021	2.8572	-1.22%
2014-05-15	0	0.410	0.405	0.410	0.405	0.410	84,000	34,240	0.4076	2.914	2.878	2.914	2.878	2.914	11,819	2.8969	-1.20%
2014-05-14	0	0.415	0.405	0.415	0.405	0.415	280,000	113,860	0.4066	2.949	2.878	2.949	2.878	2.949	39,398	2.8900	2.47%
2014-05-13	0	0.405	0.405	0.410	0.400	0.410	104,000	42,280	0.4065	2.878	2.878	2.914	2.843	2.914	14,634	2.8892	-1.22%
2014-05-12	0	0.410	0.405	0.410	0.400	0.410	136,000	54,760	0.4026	2.914	2.878	2.914	2.843	2.914	19,136	2.8616	1.23%
2014-05-09	0	0.405	0.400	0.405	0.400	0.410	176,000	70,820	0.4024	2.878	2.843	2.878	2.843	2.914	24,765	2.8597	-1.22%
2014-05-08	0	0.410	0.405	0.410	0.405	0.410	84,000	34,200	0.4071	2.914	2.878	2.914	2.878	2.914	11,819	2.8935	0.00%
2014-05-07	0	0.410	0.400	0.410	0.395	0.410	356,000	141,920	0.3987	2.914	2.843	2.914	2.807	2.914	50,092	2.8332	0.00%
2014-05-05	0	0.410	0.400	0.410	0.410	0.415	144,000	59,080	0.4103	2.914	2.843	2.914	2.914	2.949	20,262	2.9158	1.23%
2014-05-02	0	0.405	0.390	0.405	0.405	0.415	64,000	26,120	0.4081	2.878	2.772	2.878	2.878	2.949	9,005	2.9005	0.00%
2014-04-30	0	0.405	0.400	0.405	0.400	0.415	1,184,000	484,800	0.4095	2.878	2.843	2.878	2.843	2.949	166,598	2.9100	1.25%
2014-04-29	0	0.400	0.395	0.400	0.395	0.420	732,000	291,540	0.3983	2.843	2.807	2.843	2.807	2.985	102,998	2.8305	-1.23%
2014-04-28	0	0.405	0.395	0.405	0.405	0.405	56,000	22,680	0.4050	2.878	2.807	2.878	2.878	2.878	7,880	2.8783	-1.22%
2014-04-25	0	0.410	0.395	0.410	0.395	0.410	424,000	167,920	0.3960	2.914	2.807	2.914	2.807	2.914	59,660	2.8146	2.50%
2014-04-24	0	0.400	0.395	0.400	0.400	0.410	60,000	24,240	0.4040	2.843	2.807	2.843	2.843	2.914	8,442	2.8712	-1.23%
2014-04-23	0	0.405	0.395	0.405	0.405	0.405	60,000	24,300	0.4050	2.878	2.807	2.878	2.878	2.878	8,442	2.8783	0.00%
2014-04-22	0	0.405	0.395	0.405	0.400	0.410	136,000	54,680	0.4021	2.878	2.807	2.878	2.843	2.914	19,136	2.8574	-1.22%
2014-04-17	0	0.410	0.400	0.410	0.395	0.410	1,228,000	487,120	0.3967	2.914	2.843	2.914	2.807	2.914	172,789	2.8192	-1.20%
2014-04-16	0	0.415	0.405	0.415	0.415	0.415	80,000	33,200	0.4150	2.949	2.878	2.949	2.949	2.949	11,257	2.9494	0.00%
2014-04-15	0	0.415	0.405	0.415	0.415	0.420	132,000	54,860	0.4156	2.949	2.878	2.949	2.949	2.985	18,573	2.9537	-1.19%
2014-04-14	0	0.420	0.410	0.420	0.410	0.420	64,000	26,360	0.4119	2.985	2.914	2.985	2.914	2.985	9,005	2.9272	2.44%
2014-04-11	0	0.410	0.400	0.410	0.410	0.420	168,000	69,160	0.4117	2.914	2.843	2.914	2.914	2.985	23,639	2.9257	-2.38%
2014-04-10	0	0.420	0.410	0.420	0.410	0.420	136,000	56,160	0.4129	2.985	2.914	2.985	2.914	2.985	19,136	2.9347	5.00%
2014-04-09	0	0.400	0.400	0.410	0.395	0.425	564,000	225,860	0.4005	2.843	2.843	2.914	2.807	3.020	79,359	2.8460	-5.88%
2014-04-08	0	0.425	0.405	0.425	0.405	0.430	1,196,000	486,580	0.4068	3.020	2.878	3.020	2.878	3.056	168,287	2.8914	0.00%
2014-04-07	0	0.425	0.425	0.430	0.355	0.430	7,128,000	2,802,780	0.3932	3.020	3.020	3.056	2.523	3.056	1,002,966	2.7945	2.41%
2014-04-04	0	0.415	0.410	0.415	0.415	0.420	48,000	19,980	0.4163	2.949	2.914	2.949	2.949	2.985	6,754	2.9583	0.00%
2014-04-03	0	0.415	0.405	0.415	0.415	0.415	44,000	18,260	0.4150	2.949	2.878	2.949	2.949	2.949	6,191	2.9494	1.22%
2014-04-02	0	0.410	0.410	0.420	0.405	0.415	328,000	134,200	0.4091	2.914	2.914	2.985	2.878	2.949	46,152	2.9078	-1.20%
2014-04-01	0	0.415	0.405	0.415	0.405	0.420	180,000	73,920	0.4107	2.949	2.878	2.949	2.878	2.985	25,327	2.9186	-1.19%
2014-03-31	0	0.420	0.405	0.420	0.405	0.420	292,000	119,160	0.4081	2.985	2.878	2.985	2.878	2.985	41,087	2.9002	1.20%
2014-03-28	0	0.415	0.410	0.415	0.400	0.415	352,000	143,540	0.4078	2.949	2.914	2.949	2.843	2.949	49,529	2.8981	1.22%
2014-03-27	0	0.410	0.400	0.410	0.395	0.415	376,000	150,380	0.3999	2.914	2.843	2.914	2.807	2.949	52,906	2.8424	-1.20%
2014-03-26	0	0.415	0.410	0.415	0.415	0.415	56,000	23,240	0.4150	2.949	2.914	2.949	2.949	2.949	7,880	2.9494	0.00%
2014-03-25	0	0.415	0.410	0.415	0.390	0.425	3,132,000	1,297,720	0.4143	2.949	2.914	2.949	2.772	3.020	440,697	2.9447	3.75%
2014-03-24	0	0.400	0.395	0.400	0.395	0.410	372,000	147,960	0.3977	2.843	2.807	2.843	2.807	2.914	52,343	2.8267	0.00%
2014-03-21	0	0.400	0.395	0.400	0.395	0.410	4,816,000	1,903,800	0.3953	2.843	2.807	2.843	2.807	2.914	677,650	2.8094	-1.23%
2014-03-20	0	0.405	0.395	0.405	0.395	0.410	244,000	96,820	0.3968	2.878	2.807	2.878	2.807	2.914	34,333	2.8200	-1.22%
2014-03-19	0	0.410	0.390	0.410	0.385	0.410	944,000	374,780	0.3970	2.914	2.772	2.914	2.736	2.914	132,828	2.8215	0.00%
2014-03-18	0	0.410	0.405	0.410	0.375	0.440	4,548,000	1,862,120	0.4094	2.914	2.878	2.914	2.665	3.127	639,940	2.9098	5.13%
2014-03-17	0	0.390	0.375	0.390	0.345	0.390	772,000	285,720	0.3701	2.772	2.665	2.772	2.452	2.772	108,627	2.6303	11.43%
2014-03-14	0	0.350	0.330	0.365	0.330	0.390	1,740,000	609,840	0.3505	2.487	2.345	2.594	2.345	2.772	244,832	2.4909	-10.26%
2014-03-13	0	0.390	0.380	0.390	0.380	0.405	164,000	63,420	0.3867	2.772	2.701	2.772	2.701	2.878	23,076	2.7483	0.00%
2014-03-12	0	0.390	0.365	0.390	0.385	0.395	28,000	10,880	0.3886	2.772	2.594	2.772	2.736	2.807	3,940	2.7615	1.30%
2014-03-11	0	0.385	0.370	0.385	0.370	0.400	52,000	19,680	0.3785	2.736	2.630	2.736	2.630	2.843	7,317	2.6897	-1.28%
2014-03-10	0	0.390	0.385	0.390	0.385	0.405	528,000	205,980	0.3901	2.772	2.736	2.772	2.736	2.878	74,294	2.7725	-6.02%
2014-03-07	0	0.415	0.390	0.415	0.390	0.415	64,000	25,700	0.4016	2.949	2.772	2.949	2.772	2.949	9,005	2.8539	0.00%
2014-03-06	0	0.415	0.410	0.415	0.400	0.425	2,936,000	1,229,820	0.4189	2.949	2.914	2.949	2.843	3.020	413,119	2.9769	1.22%
2014-03-05	0	0.410	0.395	0.410	0.400	0.410	60,000	24,260	0.4043	2.914	2.807	2.914	2.843	2.914	8,442	2.8736	0.00%
2014-03-04	0	0.410	0.390	0.410	0.370	0.410	1,280,000	488,880	0.3819	2.914	2.772	2.914	2.630	2.914	180,106	2.7144	7.89%
2014-03-03	0	0.380	0.355	0.380	0.360	0.385	3,240,000	1,178,480	0.3637	2.701	2.523	2.701	2.558	2.736	455,894	2.5850	0.00%
2014-02-28	0	0.380	0.360	0.380	0.355	0.385	60,000	22,140	0.3690	2.701	2.558	2.701	2.523	2.736	8,442	2.6225	1.33%
2014-02-27	0	0.375	0.365	0.375	0.375	0.375	588,000	220,500	0.3750	2.665	2.594	2.665	2.665	2.665	82,736	2.6651	-2.60%
2014-02-26	0	0.385	0.385	0.395	0.365	0.385	260,000	97,040	0.3732	2.736	2.736	2.807	2.594	2.736	36,584	2.6525	-1.28%
2014-02-25	0	0.390	0.395	0.400	0.385	0.400	56,000	21,860	0.3904	2.772	2.807	2.843	2.736	2.843	7,880	2.7742	-2.50%
2014-02-24	0	0.400	0.385	0.400	0.400	0.420	52,000	21,240	0.4085	2.843	2.736	2.843	2.843	2.985	7,317	2.9029	-4.76%
2014-02-21	0	0.420	0.390	0.420	0.410	0.420	32,000	13,220	0.4131	2.985	2.772	2.985	2.914	2.985	4,503	2.9360	2.44%
2014-02-20	0	0.410	0.385	0.410	0.390	0.420	328,000	128,720	0.3924	2.914	2.736	2.914	2.772	2.985	46,152	2.7890	-2.38%
2014-02-19	0	0.420	0.395	0.420	0.420	0.430	24,000	10,240	0.4267	2.985	2.807	2.985	2.985	3.056	3,377	3.0323	2.44%
2014-02-18	0	0.410	0.385	0.410	0.415	0.430	52,000	21,960	0.4223	2.914	2.736	2.914	2.949	3.056	7,317	3.0013	0.00%
2014-02-17	0	0.410	0.405	0.410	0.400	0.435	408,000	166,380	0.4078	2.914	2.878	2.914	2.843	3.092	57,409	2.8982	-5.75%
2014-02-14	0	0.435	0.410	0.435	0.430	0.435	200,000	86,020	0.4301	3.092	2.914	3.092	3.056	3.092	28,142	3.0567	1.16%
2014-02-13	0	0.430	0.420	0.430	0.420	0.430	200,000	85,040	0.4252	3.056	2.985	3.056	2.985	3.056	28,142	3.0219	0.00%
2014-02-12	0	0.430	0.415	0.430	0.430	0.435	444,000	190,940	0.4300	3.056	2.949	3.056	3.056	3.092	62,474	3.0563	1.18%
2014-02-11	0	0.425	0.425	0.430	0.415	0.430	464,000	194,820	0.4199	3.020	3.020	3.056	2.949	3.056	65,288	2.9840	-1.16%
2014-02-10	0	0.430	0.415	0.430	0.415	0.440	2,432,000	1,054,240	0.4335	3.056	2.949	3.056	2.949	3.127	342,202	3.0808	4.88%
2014-02-07	0	0.410	0.380	0.410	0.405	0.410	32,000	13,040	0.4075	2.914	2.701	2.914	2.878	2.914	4,503	2.8961	1.23%
2014-02-06	0	0.405	0.380	0.410	0.370	0.415	348,000	134,680	0.3870	2.878	2.701	2.914	2.630	2.949	48,966	2.7505	9.46%
2014-02-05	0	0.370	0.365	0.375	0.370	0.375	28,000	10,480	0.3743	2.630	2.594	2.665	2.630	2.665	3,940	2.6600	-1.33%
2014-02-04	0	0.375	0.365	0.375	0.365	0.375	112,000	41,200	0.3679	2.665	2.594	2.665	2.594	2.665	15,759	2.6143	0.00%
2014-01-30	0	0.375	0.365	0.375	0.365	0.375	1,716,000	627,300	0.3656	2.665	2.594	2.665	2.594	2.665	241,455	2.5980	1.35%
2014-01-29	0	0.370	0.365	0.375	0.355	0.380	1,160,000	426,640	0.3678	2.630	2.594	2.665	2.523	2.701	163,221	2.6139	-6.33%
2014-01-28	0	0.395	0.385	0.405	0.385	0.415	124,000	48,620	0.3921	2.807	2.736	2.878	2.736	2.949	17,448	2.7866	-4.82%
2014-01-27	0	0.415	0.390	0.415	0.385	0.415	112,000	44,700	0.3991	2.949	2.772	2.949	2.736	2.949	15,759	2.8364	0.00%
2014-01-24	0	0.415	0.400	0.415	0.415	0.415	44,000	18,260	0.4150	2.949	2.843	2.949	2.949	2.949	6,191	2.9494	1.22%
2014-01-23	0	0.410	0.395	0.410	0.410	0.410	40,000	16,400	0.4100	2.914	2.807	2.914	2.914	2.914	5,628	2.9138	1.23%
2014-01-22	0	0.405	0.390	0.405	0.385	0.415	412,000	163,720	0.3974	2.878	2.772	2.878	2.736	2.949	57,972	2.8241	0.00%
2014-01-21	0	0.405	0.395	0.410	0.395	0.435	564,000	226,500	0.4016	2.878	2.807	2.914	2.807	3.092	79,359	2.8541	-3.57%
2014-01-20	0	0.420	0.410	0.420	0.410	0.445	660,000	278,180	0.4215	2.985	2.914	2.985	2.914	3.163	92,867	2.9955	-4.55%
2014-01-17	0	0.440	0.425	0.440	0.420	0.455	2,944,000	1,323,400	0.4495	3.127	3.020	3.127	2.985	3.234	414,244	3.1947	2.33%
2014-01-16	0	0.430	0.425	0.430	0.415	0.435	208,000	88,420	0.4251	3.056	3.020	3.056	2.949	3.092	29,267	3.0211	-1.15%
2014-01-15	0	0.435	0.420	0.435	0.415	0.445	812,000	345,860	0.4259	3.092	2.985	3.092	2.949	3.163	114,255	3.0271	-3.33%
2014-01-14	0	0.450	0.430	0.450	0.430	0.450	184,000	80,820	0.4392	3.198	3.056	3.198	3.056	3.198	25,890	3.1216	0.00%
2014-01-13	0	0.450	0.425	0.450	0.415	0.450	3,380,000	1,429,720	0.4230	3.198	3.020	3.198	2.949	3.198	475,593	3.0062	-2.17%
2014-01-10	0	0.460	0.440	0.460	0.460	0.460	52,000	23,920	0.4600	3.269	3.127	3.269	3.269	3.269	7,317	3.2692	-1.08%
2014-01-09	0	0.465	0.455	0.465	0.455	0.465	204,000	93,820	0.4599	3.305	3.234	3.305	3.234	3.305	28,704	3.2685	1.09%
2014-01-08	0	0.460	0.455	0.460	0.460	0.470	228,000	106,240	0.4660	3.269	3.234	3.269	3.269	3.340	32,081	3.3116	-1.08%
2014-01-07	0	0.465	0.455	0.465	0.465	0.470	104,000	48,640	0.4677	3.305	3.234	3.305	3.305	3.340	14,634	3.3239	1.09%
2014-01-06	0	0.460	0.460	0.465	0.460	0.470	3,004,000	1,396,740	0.4650	3.269	3.269	3.305	3.269	3.340	422,687	3.3044	-2.13%
2014-01-03	0	0.470	0.465	0.470	0.455	0.470	844,000	393,460	0.4662	3.340	3.305	3.340	3.234	3.340	118,758	3.3131	1.08%
2014-01-02	0	0.465	0.465	0.470	0.460	0.470	3,352,000	1,557,400	0.4646	3.305	3.305	3.340	3.269	3.340	471,653	3.3020	1.09%
2013-12-31	0	0.460	0.455	0.460	0.455	0.460	108,000	49,180	0.4554	3.269	3.234	3.269	3.234	3.269	15,196	3.2363	0.00%
2013-12-30	0	0.460	0.455	0.460	0.460	0.460	112,000	51,520	0.4600	3.269	3.234	3.269	3.269	3.269	15,759	3.2692	0.00%
2013-12-27	0	0.460	0.455	0.460	0.455	0.480	1,636,000	765,260	0.4678	3.269	3.234	3.269	3.234	3.411	230,198	3.3244	-1.08%
2013-12-24	0	0.465	0.455	0.465	0.465	0.470	160,000	74,500	0.4656	3.305	3.234	3.305	3.305	3.340	22,513	3.3092	0.00%
2013-12-23	0	0.465	0.455	0.465	0.465	0.470	136,000	63,280	0.4653	3.305	3.234	3.305	3.305	3.340	19,136	3.3068	0.00%
2013-12-20	0	0.465	0.455	0.465	0.455	0.470	576,000	265,820	0.4615	3.305	3.234	3.305	3.234	3.340	81,048	3.2798	0.00%
2013-12-19	0	0.465	0.455	0.465	0.465	0.470	512,000	239,580	0.4679	3.305	3.234	3.305	3.305	3.340	72,042	3.3255	-1.06%
2013-12-18	0	0.470	0.460	0.470	0.450	0.470	3,000,000	1,388,700	0.4629	3.340	3.269	3.340	3.198	3.340	422,124	3.2898	1.08%
2013-12-17	0	0.465	0.455	0.465	0.455	0.475	3,068,000	1,407,960	0.4589	3.305	3.234	3.305	3.234	3.376	431,692	3.2615	-1.06%
2013-12-16	0	0.470	0.455	0.470	0.460	0.470	504,000	232,680	0.4617	3.340	3.234	3.340	3.269	3.340	70,917	3.2810	2.17%
2013-12-13	0	0.460	0.450	0.460	0.445	0.460	796,000	365,800	0.4595	3.269	3.198	3.269	3.163	3.269	112,004	3.2660	1.10%
2013-12-12	0	0.455	0.450	0.455	0.450	0.465	1,256,000	572,940	0.4562	3.234	3.198	3.234	3.198	3.305	176,729	3.2419	-2.15%
2013-12-11	0	0.465	0.455	0.465	0.450	0.465	3,168,000	1,455,900	0.4596	3.305	3.234	3.305	3.198	3.305	445,763	3.2661	0.00%
2013-12-10	0	0.465	0.450	0.465	0.450	0.465	3,048,000	1,400,520	0.4595	3.305	3.198	3.305	3.198	3.305	428,878	3.2655	3.33%
2013-12-09	0	0.450	0.450	0.455	0.450	0.470	3,324,000	1,496,040	0.4501	3.198	3.198	3.234	3.198	3.340	467,713	3.1986	0.00%
2013-12-06	0	0.450	0.445	0.450	0.445	0.460	880,000	402,200	0.4570	3.198	3.163	3.198	3.163	3.269	123,823	3.2482	0.00%
2013-12-05	0	0.450	0.445	0.450	0.450	0.475	1,868,000	874,880	0.4684	3.198	3.163	3.198	3.198	3.376	262,842	3.3285	0.00%
2013-12-04	0	0.450	0.435	0.450	0.425	0.470	3,040,000	1,320,620	0.4344	3.198	3.092	3.198	3.020	3.340	427,752	3.0873	1.12%
2013-12-03	0	0.445	0.440	0.445	0.445	0.455	356,000	160,220	0.4501	3.163	3.127	3.163	3.163	3.234	50,092	3.1985	-2.20%
2013-12-02	0	0.455	0.450	0.455	0.450	0.455	116,000	52,720	0.4545	3.234	3.198	3.234	3.198	3.234	16,322	3.2300	-1.09%
2013-11-29	0	0.460	0.450	0.460	0.450	0.460	340,000	154,340	0.4539	3.269	3.198	3.269	3.198	3.269	47,841	3.2261	-3.16%
2013-11-28	0	0.475	0.455	0.475	0.470	0.475	700,000	329,040	0.4701	3.376	3.234	3.376	3.340	3.376	98,496	3.3407	3.26%
2013-11-27	0	0.460	0.445	0.460	0.450	0.460	656,000	296,600	0.4521	3.269	3.163	3.269	3.198	3.269	92,304	3.2133	0.00%
2013-11-26	0	0.460	0.455	0.460	0.455	0.465	352,000	161,080	0.4576	3.269	3.234	3.269	3.234	3.305	49,529	3.2522	-1.08%
2013-11-25	0	0.465	0.460	0.465	0.460	0.475	608,000	284,980	0.4687	3.305	3.269	3.305	3.269	3.376	85,550	3.3311	-1.06%
2013-11-22	0	0.470	0.455	0.470	0.470	0.470	120,000	56,400	0.4700	3.340	3.234	3.340	3.340	3.340	16,885	3.3403	0.00%
2013-11-21	0	0.470	0.455	0.470	0.460	0.470	452,000	210,560	0.4658	3.340	3.234	3.340	3.269	3.340	63,600	3.3107	1.08%
2013-11-20	0	0.465	0.455	0.465	0.455	0.470	352,000	163,360	0.4641	3.305	3.234	3.305	3.234	3.340	49,529	3.2983	-1.06%
2013-11-19	0	0.470	0.460	0.470	0.460	0.475	488,000	227,060	0.4653	3.340	3.269	3.340	3.269	3.376	68,665	3.3068	-1.05%
2013-11-18	0	0.475	0.470	0.475	0.465	0.475	432,000	202,500	0.4688	3.376	3.340	3.376	3.305	3.376	60,786	3.3314	1.06%
2013-11-15	0	0.470	0.460	0.470	0.465	0.470	244,000	114,620	0.4698	3.340	3.269	3.340	3.305	3.340	34,333	3.3385	0.00%
2013-11-14	0	0.470	0.460	0.470	0.460	0.470	108,000	50,220	0.4650	3.340	3.269	3.340	3.269	3.340	15,196	3.3047	2.17%
2013-11-13	0	0.460	0.450	0.460	0.450	0.470	1,960,000	894,940	0.4566	3.269	3.198	3.269	3.198	3.340	275,788	3.2450	-2.13%
2013-11-12	0	0.470	0.455	0.470	0.455	0.480	1,576,000	743,260	0.4716	3.340	3.234	3.340	3.234	3.411	221,756	3.3517	-1.05%
2013-11-11	0	0.475	0.465	0.475	0.460	0.475	840,000	394,980	0.4702	3.376	3.305	3.376	3.269	3.376	118,195	3.3418	0.00%
2013-11-08	0	0.475	0.465	0.475	0.460	0.480	1,436,000	680,440	0.4738	3.376	3.305	3.376	3.269	3.411	202,057	3.3676	0.00%
2013-11-07	0	0.475	0.460	0.475	0.450	0.475	2,344,000	1,067,600	0.4555	3.376	3.269	3.376	3.198	3.376	329,819	3.2369	3.26%
2013-11-06	0	0.460	0.450	0.465	0.450	0.475	2,676,000	1,252,840	0.4682	3.269	3.198	3.305	3.198	3.376	376,535	3.3273	-2.13%
2013-11-05	0	0.470	0.460	0.470	0.455	0.475	4,208,000	1,961,360	0.4661	3.340	3.269	3.340	3.234	3.376	592,099	3.3126	-1.05%
2013-11-04	0	0.475	0.470	0.475	0.475	0.480	232,000	110,220	0.4751	3.376	3.340	3.376	3.376	3.411	32,644	3.3764	-1.04%
2013-11-01	0	0.480	0.470	0.480	0.470	0.480	748,000	352,840	0.4717	3.411	3.340	3.411	3.340	3.411	105,250	3.3524	0.00%
2013-10-31	0	0.480	0.470	0.480	0.475	0.480	576,000	274,220	0.4761	3.411	3.340	3.411	3.376	3.411	81,048	3.3834	0.00%
2013-10-30	0	0.480	0.475	0.480	0.475	0.490	4,680,000	2,240,340	0.4787	3.411	3.376	3.411	3.376	3.482	658,513	3.4021	2.13%
2013-10-29	0	0.470	0.470	0.475	0.470	0.475	244,000	115,460	0.4732	3.340	3.340	3.376	3.340	3.376	34,333	3.3630	-2.08%
2013-10-28	0	0.480	0.470	0.480	0.470	0.490	404,000	191,380	0.4737	3.411	3.340	3.411	3.340	3.482	56,846	3.3666	0.00%
2013-10-25	0	0.480	0.475	0.480	0.480	0.510	716,000	347,180	0.4849	3.411	3.376	3.411	3.411	3.625	100,747	3.4461	-1.03%
2013-10-24	0	0.485	0.480	0.485	0.475	0.520	3,636,000	1,812,960	0.4986	3.447	3.411	3.447	3.376	3.696	511,614	3.5436	1.04%
2013-10-23	0	0.480	0.475	0.480	0.475	0.480	376,000	180,080	0.4789	3.411	3.376	3.411	3.376	3.411	52,906	3.4038	-1.03%
2013-10-22	0	0.485	0.480	0.485	0.470	0.485	1,308,000	617,860	0.4724	3.447	3.411	3.447	3.340	3.447	184,046	3.3571	-1.02%
2013-10-21	0	0.490	0.475	0.490	0.480	0.510	1,132,000	550,920	0.4867	3.482	3.376	3.482	3.411	3.625	159,281	3.4588	-1.01%
2013-10-18	0	0.495	0.490	0.495	0.490	0.510	3,204,000	1,584,840	0.4946	3.518	3.482	3.518	3.482	3.625	450,828	3.5154	-4.81%
2013-10-17	0	0.520	0.500	0.520	0.480	0.540	4,404,000	2,248,560	0.5106	3.696	3.553	3.696	3.411	3.838	619,678	3.6286	5.05%
2013-10-16	0	0.495	0.485	0.495	0.485	0.495	1,788,000	873,740	0.4887	3.518	3.447	3.518	3.447	3.518	251,586	3.4729	1.02%
2013-10-15	0	0.490	0.485	0.490	0.485	0.500	848,000	414,600	0.4889	3.482	3.447	3.482	3.447	3.553	119,320	3.4747	-3.92%
2013-10-11	0	0.510	0.490	0.510	0.490	0.510	4,956,000	2,435,540	0.4914	3.625	3.482	3.625	3.482	3.625	697,349	3.4926	2.00%
2013-10-10	0	0.500	0.495	0.500	0.495	0.500	1,504,000	750,720	0.4991	3.553	3.518	3.553	3.518	3.553	211,625	3.5474	0.00%
2013-10-09	0	0.500	0.490	0.500	0.490	0.500	396,000	194,420	0.4910	3.553	3.482	3.553	3.482	3.553	55,720	3.4892	0.00%
2013-10-08	0	0.500	0.485	0.500	0.485	0.500	1,552,000	760,080	0.4897	3.553	3.447	3.553	3.447	3.553	218,379	3.4806	3.09%
2013-10-07	0	0.485	0.485	0.490	0.485	0.500	408,000	200,320	0.4910	3.447	3.447	3.482	3.447	3.553	57,409	3.4894	-3.00%
2013-10-04	0	0.500	0.495	0.500	0.490	0.510	292,000	144,960	0.4964	3.553	3.518	3.553	3.482	3.625	41,087	3.5281	1.01%
2013-10-03	0	0.495	0.490	0.500	0.490	0.500	1,192,000	589,760	0.4948	3.518	3.482	3.553	3.482	3.553	167,724	3.5163	-1.00%
2013-10-02	0	0.500	0.490	0.500	0.480	0.510	2,112,000	1,029,140	0.4873	3.553	3.482	3.553	3.411	3.625	297,175	3.4631	1.01%
2013-09-30	0	0.495	0.490	0.495	0.495	0.510	820,000	409,200	0.4990	3.518	3.482	3.518	3.518	3.625	115,381	3.5465	-2.94%
2013-09-27	0	0.510	0.500	0.510	0.500	0.520	1,000,000	514,040	0.5140	3.625	3.553	3.625	3.553	3.696	140,708	3.6532	-1.92%
2013-09-26	0	0.520	0.500	0.520	0.500	0.520	1,812,000	930,440	0.5135	3.696	3.553	3.696	3.553	3.696	254,963	3.6493	0.00%
2013-09-25	0	0.520	0.510	0.520	0.510	0.530	1,200,000	617,160	0.5143	3.696	3.625	3.696	3.625	3.767	168,850	3.6551	-3.70%
2013-09-24	0	0.540	0.530	0.540	0.495	0.540	10,428,000	5,433,780	0.5211	3.838	3.767	3.838	3.518	3.838	1,467,303	3.7032	8.00%
2013-09-23	0	0.500	0.490	0.500	0.490	0.500	936,000	460,840	0.4924	3.553	3.482	3.553	3.482	3.553	131,703	3.4991	0.00%
2013-09-19	0	0.500	0.500	0.510	0.490	0.570	21,008,000	10,621,560	0.5056	3.553	3.553	3.625	3.482	4.051	2,955,993	3.5932	-10.71%
2013-09-18	0	0.560	0.550	0.560	0.500	0.560	15,144,000	8,088,080	0.5341	3.980	3.909	3.980	3.553	3.980	2,130,881	3.7956	7.69%
2013-09-17	0	0.520	0.510	0.520	0.500	0.550	13,360,000	6,885,360	0.5154	3.696	3.625	3.696	3.553	3.909	1,879,858	3.6627	1.96%
2013-09-16	0	0.510	0.510	0.520	0.465	0.510	23,608,000	11,576,400	0.4904	3.625	3.625	3.696	3.305	3.625	3,321,834	3.4849	8.51%
2013-09-13	0	0.470	0.465	0.470	0.470	0.485	380,000	180,620	0.4753	3.340	3.305	3.340	3.340	3.447	53,469	3.3780	-3.09%
2013-09-12	0	0.485	0.465	0.485	0.465	0.485	1,028,000	479,800	0.4667	3.447	3.305	3.447	3.305	3.447	144,648	3.3170	2.11%
2013-09-11	0	0.475	0.465	0.475	0.470	0.480	568,000	267,720	0.4713	3.376	3.305	3.376	3.340	3.411	79,922	3.3498	-1.04%
2013-09-10	0	0.480	0.475	0.480	0.475	0.485	544,000	261,900	0.4814	3.411	3.376	3.411	3.376	3.447	76,545	3.4215	-1.03%
2013-09-09	0	0.485	0.480	0.485	0.475	0.485	260,000	124,380	0.4784	3.447	3.411	3.447	3.376	3.447	36,584	3.3998	1.04%
2013-09-06	0	0.480	0.465	0.480	0.465	0.485	3,152,000	1,490,480	0.4729	3.411	3.305	3.411	3.305	3.447	443,512	3.3606	0.00%
2013-09-05	0	0.480	0.470	0.480	0.465	0.480	504,000	238,360	0.4729	3.411	3.340	3.411	3.305	3.411	70,917	3.3611	2.13%
2013-09-04	0	0.470	0.460	0.465	0.460	0.470	204,000	94,740	0.4644	3.340	3.269	3.305	3.269	3.340	28,704	3.3005	-1.05%
2013-09-03	0	0.475	0.460	0.475	0.455	0.475	2,340,000	1,080,360	0.4617	3.376	3.269	3.376	3.234	3.376	329,257	3.2812	1.06%
2013-09-02	0	0.470	0.460	0.470	0.455	0.470	224,000	104,500	0.4665	3.340	3.269	3.340	3.234	3.340	31,519	3.3155	4.44%
2013-08-30	0	0.450	0.450	0.480	0.450	0.485	6,764,000	3,180,860	0.4703	3.198	3.198	3.411	3.198	3.447	951,749	3.3421	-7.22%
2013-08-29	0	0.485	0.475	0.485	0.475	0.485	196,000	93,760	0.4784	3.447	3.376	3.447	3.376	3.447	27,579	3.3997	1.04%
2013-08-28	0	0.480	0.475	0.480	0.470	0.495	3,336,000	1,616,000	0.4844	3.411	3.376	3.411	3.340	3.518	469,402	3.4427	2.13%
2013-08-27	0	0.470	0.470	0.475	0.465	0.495	3,552,000	1,706,760	0.4805	3.340	3.340	3.376	3.305	3.518	499,795	3.4149	-2.08%
2013-08-26	0	0.480	0.475	0.480	0.470	0.500	2,168,000	1,044,000	0.4815	3.411	3.376	3.411	3.340	3.553	305,055	3.4223	-4.00%
2013-08-23	0	0.500	0.485	0.500	0.490	0.500	356,000	175,740	0.4937	3.553	3.447	3.553	3.482	3.553	50,092	3.5083	1.01%
2013-08-22	0	0.495	0.485	0.495	0.485	0.495	1,280,000	626,920	0.4898	3.518	3.447	3.518	3.447	3.518	180,106	3.4808	0.00%
2013-08-21	0	0.495	0.490	0.495	0.480	0.500	2,308,000	1,128,340	0.4889	3.518	3.482	3.518	3.411	3.553	324,754	3.4744	-1.00%
2013-08-20	0	0.500	0.495	0.500	0.500	0.520	1,468,000	752,920	0.5129	3.553	3.518	3.553	3.553	3.696	206,559	3.6451	-3.85%
2013-08-19	0	0.520	0.510	0.520	0.510	0.530	2,236,000	1,178,920	0.5272	3.696	3.625	3.696	3.625	3.767	314,623	3.7471	1.96%
2013-08-16	0	0.510	0.500	0.510	0.500	0.510	192,000	97,040	0.5054	3.625	3.553	3.625	3.553	3.625	27,016	3.5920	-1.92%
2013-08-15	0	0.520	0.500	0.520	0.500	0.520	304,000	153,560	0.5051	3.696	3.553	3.696	3.553	3.696	42,775	3.5899	0.00%
2013-08-13	0	0.520	0.500	0.520	0.495	0.520	2,312,000	1,157,320	0.5006	3.696	3.553	3.696	3.518	3.696	325,317	3.5575	1.96%
2013-08-12	0	0.510	0.510	0.520	0.510	0.520	696,000	360,200	0.5175	3.625	3.625	3.696	3.625	3.696	97,933	3.6780	0.00%
2013-08-09	0	0.510	0.510	0.520	0.510	0.520	340,000	175,160	0.5152	3.625	3.625	3.696	3.625	3.696	47,841	3.6613	-1.92%
2013-08-08	0	0.520	0.510	0.520	0.510	0.520	312,000	159,480	0.5112	3.696	3.625	3.696	3.625	3.696	43,901	3.6327	0.00%
2013-08-07	0	0.520	0.510	0.520	0.500	0.520	1,488,000	752,520	0.5057	3.696	3.625	3.696	3.553	3.696	209,373	3.5942	0.00%
2013-08-06	0	0.520	0.510	0.520	0.490	0.520	3,472,000	1,741,360	0.5015	3.696	3.625	3.696	3.482	3.696	488,538	3.5644	1.96%
2013-08-05	0	0.510	0.500	0.510	0.485	0.520	1,464,000	729,960	0.4986	3.625	3.553	3.625	3.447	3.696	205,996	3.5436	-1.92%
2013-08-02	0	0.520	0.510	0.520	0.510	0.530	1,524,000	791,640	0.5194	3.696	3.625	3.696	3.625	3.767	214,439	3.6917	0.00%
2013-08-01	0	0.520	0.510	0.520	0.510	0.520	136,000	69,920	0.5141	3.696	3.625	3.696	3.625	3.696	19,136	3.6538	1.96%
2013-07-31	0	0.510	0.500	0.520	0.500	0.520	420,000	213,680	0.5088	3.625	3.553	3.696	3.553	3.696	59,097	3.6157	-1.92%
2013-07-30	0	0.520	0.510	0.520	0.520	0.520	952,000	495,040	0.5200	3.696	3.625	3.696	3.696	3.696	133,954	3.6956	0.00%
2013-07-29	0	0.520	0.510	0.520	0.495	0.530	4,304,000	2,171,810	0.5046	3.696	3.625	3.696	3.518	3.767	605,607	3.5862	1.96%
2013-07-26	0	0.510	0.500	0.520	0.485	0.530	6,696,000	3,342,480	0.4992	3.625	3.553	3.696	3.447	3.767	942,181	3.5476	4.08%
2013-07-25	0	0.490	0.485	0.490	0.480	0.495	4,292,000	2,098,360	0.4889	3.482	3.447	3.482	3.411	3.518	603,919	3.4746	0.00%
2013-07-24	0	0.490	0.485	0.490	0.480	0.490	1,096,000	529,680	0.4833	3.482	3.447	3.482	3.411	3.482	154,216	3.4347	1.03%
2013-07-23	0	0.485	0.475	0.485	0.485	0.485	136,000	65,960	0.4850	3.447	3.376	3.447	3.447	3.447	19,136	3.4469	0.00%
2013-07-22	0	0.485	0.475	0.485	0.480	0.490	140,000	67,440	0.4817	3.447	3.376	3.447	3.411	3.482	19,699	3.4235	-1.02%
2013-07-19	0	0.490	0.485	0.490	0.470	0.500	2,224,000	1,079,640	0.4854	3.482	3.447	3.482	3.340	3.553	312,935	3.4501	-1.01%
2013-07-18	0	0.495	0.485	0.495	0.475	0.500	3,908,000	1,933,080	0.4946	3.518	3.447	3.518	3.376	3.553	549,887	3.5154	2.06%
2013-07-17	0	0.485	0.470	0.485	0.470	0.485	620,000	297,820	0.4804	3.447	3.340	3.447	3.340	3.447	87,239	3.4138	1.04%
2013-07-16	0	0.480	0.465	0.480	0.460	0.485	1,400,000	645,200	0.4609	3.411	3.305	3.411	3.269	3.447	196,991	3.2753	2.13%
2013-07-15	0	0.470	0.465	0.470	0.465	0.495	3,256,000	1,546,200	0.4749	3.340	3.305	3.340	3.305	3.518	458,145	3.3749	-5.05%
2013-07-12	0	0.495	0.485	0.495	0.490	0.495	1,140,000	558,660	0.4901	3.518	3.447	3.518	3.482	3.518	160,407	3.4828	1.02%
2013-07-11	0	0.490	0.475	0.490	0.465	0.495	3,344,000	1,595,360	0.4771	3.482	3.376	3.482	3.305	3.518	470,527	3.3906	1.03%
2013-07-10	0	0.485	0.475	0.485	0.470	0.485	228,000	109,060	0.4783	3.447	3.376	3.447	3.340	3.447	32,081	3.3995	0.00%
2013-07-09	0	0.485	0.475	0.485	0.475	0.485	508,000	242,100	0.4766	3.447	3.376	3.447	3.376	3.447	71,480	3.3870	1.04%
2013-07-08	0	0.480	0.475	0.480	0.480	0.495	600,000	290,260	0.4838	3.411	3.376	3.411	3.411	3.518	84,425	3.4381	-3.03%
2013-07-05	0	0.495	0.480	0.495	0.475	0.500	3,089,900	1,505,853	0.4873	3.518	3.411	3.518	3.376	3.553	434,774	3.4635	0.00%
2013-07-04	0	0.495	0.490	0.495	0.480	0.495	1,352,000	661,160	0.4890	3.518	3.482	3.518	3.411	3.518	190,237	3.4755	2.06%
2013-07-03	0	0.485	0.475	0.485	0.465	0.485	2,848,000	1,353,360	0.4752	3.447	3.376	3.447	3.305	3.447	400,736	3.3772	1.04%
2013-07-02	0	0.480	0.465	0.480	0.475	0.485	156,000	74,300	0.4763	3.411	3.305	3.411	3.376	3.447	21,950	3.3849	-1.03%
2013-06-28	0	0.485	0.465	0.485	0.470	0.485	124,000	59,540	0.4802	3.447	3.305	3.447	3.340	3.447	17,448	3.4125	2.11%
2013-06-27	0	0.475	0.470	0.475	0.470	0.495	2,300,000	1,129,240	0.4910	3.376	3.340	3.376	3.340	3.518	323,628	3.4893	-1.04%
2013-06-26	0	0.480	0.465	0.480	0.465	0.480	276,000	129,880	0.4706	3.411	3.305	3.411	3.305	3.411	38,835	3.3444	1.05%
2013-06-25	0	0.475	0.470	0.475	0.465	0.480	736,000	346,200	0.4704	3.376	3.340	3.376	3.305	3.411	103,561	3.3430	-1.04%
2013-06-24	0	0.480	0.465	0.480	0.465	0.480	1,692,000	789,220	0.4664	3.411	3.305	3.411	3.305	3.411	238,078	3.3150	0.00%
2013-06-21	0	0.480	0.470	0.480	0.460	0.480	852,000	401,860	0.4717	3.411	3.340	3.411	3.269	3.411	119,883	3.3521	-1.03%
2013-06-20	0	0.485	0.475	0.485	0.470	0.485	364,000	172,820	0.4748	3.447	3.376	3.447	3.340	3.447	51,218	3.3742	0.00%
2013-06-19	0	0.485	0.480	0.485	0.475	0.490	380,000	181,880	0.4786	3.447	3.411	3.447	3.376	3.482	53,469	3.4016	-2.02%
2013-06-18	0	0.495	0.480	0.495	0.475	0.495	2,732,000	1,317,920	0.4824	3.518	3.411	3.518	3.376	3.518	384,414	3.4284	3.13%
2013-06-17	0	0.480	0.475	0.480	0.480	0.490	356,000	171,600	0.4820	3.411	3.376	3.411	3.411	3.482	50,092	3.4257	-3.03%
2013-06-14	0	0.495	0.480	0.495	0.480	0.500	3,116,000	1,519,000	0.4875	3.518	3.411	3.518	3.411	3.553	438,446	3.4645	3.13%
2013-06-13	0	0.480	0.475	0.480	0.470	0.495	2,976,000	1,438,140	0.4832	3.411	3.376	3.411	3.340	3.518	418,747	3.4344	-4.00%
2013-06-11	0	0.500	0.480	0.500	0.475	0.500	3,872,000	1,885,720	0.4870	3.553	3.411	3.553	3.376	3.553	544,821	3.4612	2.04%
2013-06-10	0	0.490	0.485	0.490	0.490	0.500	772,000	383,700	0.4970	3.482	3.447	3.482	3.482	3.553	108,627	3.5323	-2.00%
2013-06-07	0	0.500	0.485	0.500	0.465	0.510	4,924,000	2,421,240	0.4917	3.553	3.447	3.553	3.305	3.625	692,846	3.4946	7.53%
2013-06-06	0	0.465	0.460	0.465	0.450	0.465	120,000	55,420	0.4618	3.305	3.269	3.305	3.198	3.305	16,885	3.2822	-1.06%
2013-06-05	0	0.470	0.460	0.470	0.460	0.480	296,000	138,140	0.4667	3.340	3.269	3.340	3.269	3.411	41,650	3.3167	0.00%
2013-06-04	0	0.470	0.465	0.470	0.460	0.480	1,088,000	501,800	0.4612	3.340	3.305	3.340	3.269	3.411	153,090	3.2778	0.00%
2013-06-03	0	0.470	0.465	0.470	0.465	0.475	808,400	376,588	0.4658	3.340	3.305	3.340	3.305	3.376	113,748	3.3107	-1.05%
2013-05-31	0	0.475	0.465	0.475	0.460	0.500	348,000	171,400	0.4925	3.376	3.305	3.376	3.269	3.553	48,966	3.5004	2.15%
2013-05-30	0	0.465	0.460	0.465	0.460	0.475	320,000	148,900	0.4653	3.305	3.269	3.305	3.269	3.376	45,027	3.3069	-2.11%
2013-05-29	0	0.475	0.460	0.475	0.460	0.510	2,148,000	1,058,120	0.4926	3.376	3.269	3.376	3.269	3.625	302,241	3.5009	-1.04%
2013-05-28	0	0.480	0.465	0.480	0.460	0.480	1,388,000	647,520	0.4665	3.411	3.305	3.411	3.269	3.411	195,303	3.3155	-2.04%
2013-05-27	0	0.490	0.480	0.490	0.485	0.490	204,000	98,960	0.4851	3.482	3.411	3.482	3.447	3.482	28,704	3.4476	0.00%
2013-05-24	0	0.490	0.480	0.490	0.480	0.490	1,036,000	502,040	0.4846	3.482	3.411	3.482	3.411	3.482	145,773	3.4440	2.08%
2013-05-23	0	0.480	0.475	0.480	0.470	0.480	108,000	51,280	0.4748	3.411	3.376	3.411	3.340	3.411	15,196	3.3745	-2.04%
2013-05-22	0	0.490	0.485	0.490	0.475	0.495	1,264,000	608,800	0.4816	3.482	3.447	3.482	3.376	3.518	177,855	3.4230	0.00%
2013-05-21	0	0.490	0.480	0.490	0.475	0.490	20,576,000	10,081,340	0.4900	3.482	3.411	3.482	3.376	3.482	2,895,207	3.4821	-1.01%
2013-05-20	0	0.495	0.480	0.495	0.480	0.500	1,016,000	497,880	0.4900	3.518	3.411	3.518	3.411	3.553	142,959	3.4827	-1.00%
2013-05-16	0	0.500	0.490	0.500	0.490	0.510	2,052,000	1,030,500	0.5022	3.553	3.482	3.553	3.482	3.625	288,733	3.5690	-1.96%
2013-05-15	0	0.510	0.485	0.510	0.480	0.510	3,188,000	1,580,960	0.4959	3.625	3.447	3.625	3.411	3.625	448,577	3.5244	2.00%
2013-05-14	0	0.500	0.485	0.500	0.470	0.520	3,736,000	1,811,860	0.4850	3.553	3.447	3.553	3.340	3.696	525,685	3.4467	4.17%
2013-05-13	0	0.480	0.470	0.480	0.470	0.480	696,000	327,340	0.4703	3.411	3.340	3.411	3.340	3.411	97,933	3.3425	0.00%
2013-05-10	0	0.480	0.475	0.480	0.465	0.495	3,412,000	1,630,620	0.4779	3.411	3.376	3.411	3.305	3.518	480,096	3.3964	1.05%
2013-05-09	0	0.475	0.465	0.475	0.465	0.480	444,000	208,320	0.4692	3.376	3.305	3.376	3.305	3.411	62,474	3.3345	-1.04%
2013-05-08	0	0.480	0.470	0.480	0.475	0.485	220,000	105,340	0.4788	3.411	3.340	3.411	3.376	3.447	30,956	3.4029	-1.03%
2013-05-07	0	0.485	0.480	0.485	0.485	0.485	152,000	73,720	0.4850	3.447	3.411	3.447	3.447	3.447	21,388	3.4469	-1.02%
2013-05-06	0	0.490	0.480	0.490	0.475	0.490	2,192,000	1,053,520	0.4806	3.482	3.411	3.482	3.376	3.482	308,432	3.4157	1.03%
2013-05-03	0	0.485	0.480	0.485	0.470	0.485	4,320,000	2,032,360	0.4705	3.447	3.411	3.447	3.340	3.447	607,858	3.3435	0.00%
2013-05-02	0	0.485	0.470	0.485	0.465	0.485	636,000	300,120	0.4719	3.447	3.340	3.447	3.305	3.447	89,490	3.3537	0.00%
2013-04-30	0	0.485	0.470	0.485	0.465	0.490	3,116,000	1,477,740	0.4742	3.447	3.340	3.447	3.305	3.482	438,446	3.3704	0.00%
2013-04-29	0	0.485	0.480	0.485	0.475	0.500	284,000	135,220	0.4761	3.447	3.411	3.447	3.376	3.553	39,961	3.3838	0.00%
2013-04-26	0	0.485	0.470	0.485	0.460	0.485	2,252,000	1,058,340	0.4700	3.447	3.340	3.447	3.269	3.447	316,874	3.3399	1.04%
2013-04-25	0	0.480	0.465	0.480	0.450	0.480	2,056,000	966,740	0.4702	3.411	3.305	3.411	3.198	3.411	289,296	3.3417	0.00%
2013-04-24	0	0.480	0.460	0.480	0.460	0.480	1,244,000	587,520	0.4723	3.411	3.269	3.411	3.269	3.411	175,041	3.3565	3.23%
2013-04-23	0	0.465	0.460	0.465	0.445	0.465	3,744,000	1,708,980	0.4565	3.305	3.269	3.305	3.163	3.305	526,811	3.2440	1.09%
2013-04-22	0	0.460	0.455	0.460	0.455	0.460	1,556,000	714,840	0.4594	3.269	3.234	3.269	3.234	3.269	218,942	3.2650	-1.08%
2013-04-19	0	0.465	0.460	0.465	0.435	0.470	6,444,000	2,941,160	0.4564	3.305	3.269	3.305	3.092	3.340	906,722	3.2437	-1.06%
2013-04-18	0	0.470	0.460	0.470	0.435	0.470	6,264,000	2,857,420	0.4562	3.340	3.269	3.340	3.092	3.340	881,395	3.2419	2.17%
2013-04-17	0	0.460	0.450	0.460	0.445	0.490	7,300,000	3,331,800	0.4564	3.269	3.198	3.269	3.163	3.482	1,027,168	3.2437	3.37%
2013-04-16	0	0.445	0.435	0.440	0.415	0.445	3,312,000	1,422,800	0.4296	3.163	3.092	3.127	2.949	3.163	466,025	3.0531	3.49%
2013-04-15	0	0.430	0.420	0.430	0.420	0.430	628,000	265,080	0.4221	3.056	2.985	3.056	2.985	3.056	88,365	2.9998	0.00%
2013-04-12	0	0.430	0.415	0.430	0.415	0.440	1,668,000	708,660	0.4249	3.056	2.949	3.056	2.949	3.127	234,701	3.0194	2.38%
2013-04-11	0	0.420	0.415	0.430	0.420	0.435	2,212,000	941,660	0.4257	2.985	2.949	3.056	2.985	3.092	311,246	3.0255	-2.33%
2013-04-10	0	0.430	0.425	0.430	0.405	0.440	4,184,000	1,749,320	0.4181	3.056	3.020	3.056	2.878	3.127	588,722	2.9714	1.18%
2013-04-09	0	0.425	0.410	0.425	0.410	0.430	784,000	326,000	0.4158	3.020	2.914	3.020	2.914	3.056	110,315	2.9552	1.19%
2013-04-08	0	0.420	0.410	0.420	0.415	0.430	156,000	65,160	0.4177	2.985	2.914	2.985	2.949	3.056	21,950	2.9685	-2.33%
2013-04-05	0	0.430	0.410	0.430	0.410	0.435	1,056,000	451,700	0.4277	3.056	2.914	3.056	2.914	3.092	148,588	3.0400	-1.15%
2013-04-03	0	0.435	0.420	0.440	0.425	0.440	1,104,000	473,640	0.4290	3.092	2.985	3.127	3.020	3.127	155,342	3.0490	-1.14%
2013-04-02	0	0.440	0.430	0.440	0.415	0.450	26,240,000	11,754,200	0.4479	3.127	3.056	3.127	2.949	3.198	3,692,177	3.1835	3.53%
2013-03-28	0	0.425	0.420	0.425	0.425	0.425	752,000	319,600	0.4250	3.020	2.985	3.020	3.020	3.020	105,812	3.0204	-2.30%
2013-03-27	0	0.435	0.430	0.435	0.420	0.440	2,232,000	967,200	0.4333	3.092	3.056	3.092	2.985	3.127	314,060	3.0797	-1.14%
2013-03-26	0	0.440	0.430	0.440	0.430	0.450	2,292,000	1,014,900	0.4428	3.127	3.056	3.127	3.056	3.198	322,503	3.1470	0.00%
2013-03-25	0	0.440	0.420	0.440	0.405	0.445	4,192,000	1,803,200	0.4302	3.127	2.985	3.127	2.878	3.163	589,848	3.0571	0.00%
2013-03-22	0	0.440	0.430	0.440	0.400	0.440	5,352,000	2,234,240	0.4175	3.127	3.056	3.127	2.843	3.127	753,069	2.9668	0.00%
2013-03-21	0	0.440	0.420	0.440	0.425	0.440	288,000	123,060	0.4273	3.127	2.985	3.127	3.020	3.127	40,524	3.0367	2.33%
2013-03-20	0	0.430	0.430	0.440	0.420	0.440	2,944,000	1,272,820	0.4323	3.056	3.056	3.127	2.985	3.127	414,244	3.0726	-3.37%
2013-03-19	0	0.445	0.435	0.445	0.415	0.445	1,104,000	470,740	0.4264	3.163	3.092	3.163	2.949	3.163	155,342	3.0304	1.14%
2013-03-18	0	0.440	0.435	0.440	0.440	0.440	168,000	73,920	0.4400	3.127	3.092	3.127	3.127	3.127	23,639	3.1270	-1.12%
2013-03-15	0	0.445	0.430	0.445	0.425	0.450	720,000	319,860	0.4443	3.163	3.056	3.163	3.020	3.198	101,310	3.1572	4.71%
2013-03-14	0	0.425	0.420	0.435	0.420	0.445	1,544,000	671,200	0.4347	3.020	2.985	3.092	2.985	3.163	217,253	3.0895	-6.59%
2013-03-13	0	0.455	0.450	0.455	0.435	0.455	23,192,000	10,543,400	0.4546	3.234	3.198	3.234	3.092	3.234	3,263,299	3.2309	1.11%
2013-03-12	0	0.450	0.445	0.450	0.450	0.470	484,000	222,340	0.4594	3.198	3.163	3.198	3.198	3.340	68,103	3.2648	-2.17%
2013-03-11	0	0.460	0.455	0.460	0.450	0.530	3,404,000	1,684,260	0.4948	3.269	3.234	3.269	3.198	3.767	478,970	3.5164	-3.16%
2013-03-08	0	0.475	0.470	0.475	0.450	0.480	2,392,000	1,104,380	0.4617	3.376	3.340	3.376	3.198	3.411	336,573	3.2812	5.56%
2013-03-07	0	0.450	0.435	0.450	0.440	0.460	272,000	122,560	0.4506	3.198	3.092	3.198	3.127	3.269	38,273	3.2023	0.00%
2013-03-06	0	0.450	0.440	0.450	0.440	0.465	360,000	162,620	0.4517	3.198	3.127	3.198	3.127	3.305	50,655	3.2104	2.27%
2013-03-05	0	0.440	0.425	0.440	0.430	0.445	780,000	336,240	0.4311	3.127	3.020	3.127	3.056	3.163	109,752	3.0636	-1.12%
2013-03-04	0	0.445	0.435	0.445	0.435	0.450	268,000	118,820	0.4434	3.163	3.092	3.163	3.092	3.198	37,710	3.1509	-2.20%
2013-03-01	0	0.455	0.445	0.455	0.450	0.460	192,000	86,760	0.4519	3.234	3.163	3.234	3.198	3.269	27,016	3.2114	0.00%
2013-02-28	0	0.455	0.445	0.455	0.445	0.455	220,000	98,800	0.4491	3.234	3.163	3.234	3.163	3.234	30,956	3.1917	1.11%
2013-02-27	0	0.450	0.445	0.450	0.445	0.455	152,000	68,820	0.4528	3.198	3.163	3.198	3.163	3.234	21,388	3.2178	-1.10%
2013-02-26	0	0.455	0.450	0.455	0.455	0.465	104,000	47,420	0.4560	3.234	3.198	3.234	3.234	3.305	14,634	3.2405	0.00%
2013-02-25	0	0.455	0.450	0.460	0.455	0.465	200,000	92,460	0.4623	3.234	3.198	3.269	3.234	3.305	28,142	3.2855	-1.09%
2013-02-22	0	0.460	0.450	0.460	0.450	0.460	116,000	53,260	0.4591	3.269	3.198	3.269	3.198	3.269	16,322	3.2631	0.00%
2013-02-21	0	0.460	0.455	0.460	0.460	0.465	172,000	79,900	0.4645	3.269	3.234	3.269	3.269	3.305	24,202	3.3014	-2.13%
2013-02-20	0	0.470	0.455	0.470	0.460	0.470	200,000	92,280	0.4614	3.340	3.234	3.340	3.269	3.340	28,142	3.2791	2.17%
2013-02-19	0	0.460	0.450	0.460	0.455	0.460	80,000	36,640	0.4580	3.269	3.198	3.269	3.234	3.269	11,257	3.2550	1.10%
2013-02-18	0	0.455	0.450	0.455	0.455	0.460	180,000	82,680	0.4593	3.234	3.198	3.234	3.234	3.269	25,327	3.2644	-2.15%
2013-02-15	0	0.465	0.460	0.465	0.460	0.470	96,000	44,820	0.4669	3.305	3.269	3.305	3.269	3.340	13,508	3.3180	-2.11%
2013-02-14	0	0.475	0.460	0.475	0.460	0.475	882,950	410,777	0.4652	3.376	3.269	3.376	3.269	3.376	124,238	3.3064	1.06%
2013-02-08	0	0.470	0.455	0.470	0.470	0.470	128,000	60,160	0.4700	3.340	3.234	3.340	3.340	3.340	18,011	3.3403	-1.05%
2013-02-07	0	0.475	0.460	0.475	0.465	0.475	556,000	263,000	0.4730	3.376	3.269	3.376	3.305	3.376	78,234	3.3617	3.26%
2013-02-06	0	0.460	0.455	0.460	0.460	0.460	56,000	25,760	0.4600	3.269	3.234	3.269	3.269	3.269	7,880	3.2692	0.00%
2013-02-05	0	0.460	0.445	0.460	0.450	0.475	1,192,000	545,820	0.4579	3.269	3.163	3.269	3.198	3.376	167,724	3.2543	-1.08%
2013-02-04	0	0.465	0.460	0.465	0.465	0.475	140,000	66,160	0.4726	3.305	3.269	3.305	3.305	3.376	19,699	3.3585	-1.06%
2013-02-01	0	0.470	0.460	0.470	0.460	0.475	164,000	76,540	0.4667	3.340	3.269	3.340	3.269	3.376	23,076	3.3169	0.00%
2013-01-31	0	0.470	0.460	0.470	0.465	0.470	172,000	80,580	0.4685	3.340	3.269	3.340	3.305	3.340	24,202	3.3295	-1.05%
2013-01-30	0	0.475	0.460	0.475	0.460	0.475	556,000	261,040	0.4695	3.376	3.269	3.376	3.269	3.376	78,234	3.3367	0.00%
2013-01-29	0	0.475	0.465	0.475	0.470	0.475	144,000	68,100	0.4729	3.376	3.305	3.376	3.340	3.376	20,262	3.3610	-1.04%
2013-01-28	0	0.480	0.475	0.480	0.480	0.485	156,000	75,000	0.4808	3.411	3.376	3.411	3.411	3.447	21,950	3.4168	0.00%
2013-01-25	0	0.480	0.465	0.480	0.460	0.480	1,016,000	478,320	0.4708	3.411	3.305	3.411	3.269	3.411	142,959	3.3458	1.05%
2013-01-24	0	0.475	0.460	0.475	0.450	0.480	880,000	410,680	0.4667	3.376	3.269	3.376	3.198	3.411	123,823	3.3167	2.15%
2013-01-23	0	0.465	0.450	0.465	0.440	0.470	896,000	406,320	0.4535	3.305	3.198	3.305	3.127	3.340	126,074	3.2229	-2.11%
2013-01-22	0	0.475	0.460	0.475	0.455	0.475	1,040,000	479,540	0.4611	3.376	3.269	3.376	3.234	3.376	146,336	3.2770	1.06%
2013-01-21	0	0.470	0.460	0.470	0.455	0.475	1,964,000	905,360	0.4610	3.340	3.269	3.340	3.234	3.376	276,350	3.2761	-3.09%
2013-01-18	0	0.485	0.475	0.485	0.470	0.485	1,412,000	671,280	0.4754	3.447	3.376	3.447	3.340	3.447	198,680	3.3787	1.04%
2013-01-17	0	0.480	0.475	0.480	0.475	0.480	308,000	146,740	0.4764	3.411	3.376	3.411	3.376	3.411	43,338	3.3859	0.00%
2013-01-16	0	0.480	0.475	0.480	0.470	0.485	776,000	365,880	0.4715	3.411	3.376	3.411	3.340	3.447	109,189	3.3509	-2.04%
2013-01-15	0	0.490	0.480	0.490	0.470	0.490	1,088,000	522,680	0.4804	3.482	3.411	3.482	3.340	3.482	153,090	3.4142	1.03%
2013-01-14	0	0.485	0.470	0.490	0.475	0.490	996,000	478,580	0.4805	3.447	3.340	3.482	3.376	3.482	140,145	3.4149	2.11%
2013-01-11	0	0.475	0.470	0.485	0.470	0.485	240,000	114,620	0.4776	3.376	3.340	3.447	3.340	3.447	33,770	3.3941	-3.06%
2013-01-10	0	0.490	0.480	0.490	0.475	0.490	1,138,900	548,206	0.4813	3.482	3.411	3.482	3.376	3.482	160,252	3.4209	2.08%
2013-01-09	0	0.480	0.475	0.480	0.475	0.490	364,000	175,180	0.4813	3.411	3.376	3.411	3.376	3.482	51,218	3.4203	-2.04%
2013-01-08	0	0.490	0.480	0.490	0.480	0.490	928,000	450,980	0.4860	3.482	3.411	3.482	3.411	3.482	130,577	3.4537	0.00%
2013-01-07	0	0.490	0.480	0.490	0.485	0.490	164,000	80,060	0.4882	3.482	3.411	3.482	3.447	3.482	23,076	3.4694	-1.01%
2013-01-04	0	0.495	0.480	0.495	0.475	0.495	1,008,000	487,520	0.4837	3.518	3.411	3.518	3.376	3.518	141,834	3.4373	0.00%
2013-01-03	0	0.495	0.485	0.495	0.495	0.495	224,000	110,880	0.4950	3.518	3.447	3.518	3.518	3.518	31,519	3.5179	1.02%
2013-01-02	0	0.490	0.485	0.490	0.485	0.500	832,000	409,980	0.4928	3.482	3.447	3.482	3.447	3.553	117,069	3.5020	-2.00%
2012-12-31	0	0.500	0.490	0.500	0.480	0.500	1,136,000	556,520	0.4899	3.553	3.482	3.553	3.411	3.553	159,844	3.4816	3.09%
2012-12-28	0	0.485	0.475	0.480	0.470	0.495	2,092,000	992,200	0.4743	3.447	3.376	3.411	3.340	3.518	294,361	3.3707	-2.02%
2012-12-27	0	0.495	0.490	0.495	0.490	0.500	264,000	129,840	0.4918	3.518	3.482	3.518	3.482	3.553	37,147	3.4953	-1.00%
2012-12-24	0	0.500	0.495	0.500	0.480	0.510	2,124,000	1,051,100	0.4949	3.553	3.518	3.553	3.411	3.625	298,864	3.5170	2.04%
2012-12-21	0	0.490	0.480	0.490	0.460	0.490	2,212,000	1,056,520	0.4776	3.482	3.411	3.482	3.269	3.482	311,246	3.3945	6.52%
2012-12-20	0	0.460	0.455	0.460	0.450	0.485	456,000	209,540	0.4595	3.269	3.234	3.269	3.198	3.447	64,163	3.2658	-4.17%
2012-12-19	0	0.480	0.470	0.480	0.465	0.485	3,592,000	1,702,140	0.4739	3.411	3.340	3.411	3.305	3.447	505,423	3.3678	1.05%
2012-12-18	0	0.475	0.470	0.475	0.450	0.485	3,348,000	1,590,720	0.4751	3.376	3.340	3.376	3.198	3.447	471,090	3.3767	0.00%
2012-12-17	0	0.475	0.465	0.475	0.460	0.485	5,136,000	2,447,880	0.4766	3.376	3.305	3.376	3.269	3.447	722,676	3.3872	-2.06%
2012-12-14	0	0.485	0.480	0.485	0.475	0.495	1,872,000	902,840	0.4823	3.447	3.411	3.447	3.376	3.518	263,405	3.4276	-1.02%
2012-12-13	0	0.490	0.485	0.490	0.480	0.500	45,672,000	22,767,100	0.4985	3.482	3.447	3.482	3.411	3.553	6,426,414	3.5427	0.00%
2012-12-12	0	0.490	0.485	0.490	0.470	0.500	23,424,000	11,676,400	0.4985	3.482	3.447	3.482	3.340	3.553	3,295,943	3.5427	2.08%
2012-12-11	0	0.480	0.465	0.480	0.470	0.485	548,000	259,560	0.4736	3.411	3.305	3.411	3.340	3.447	77,108	3.3662	1.05%
2012-12-10	0	0.475	0.470	0.475	0.470	0.495	1,964,000	934,220	0.4757	3.376	3.340	3.376	3.340	3.518	276,350	3.3806	-4.04%
2012-12-07	0	0.495	0.485	0.495	0.475	0.500	2,688,000	1,303,060	0.4848	3.518	3.447	3.518	3.376	3.553	378,223	3.4452	0.00%
2012-12-06	0	0.495	0.495	0.500	0.480	0.495	3,812,000	1,857,980	0.4874	3.518	3.518	3.553	3.411	3.518	536,379	3.4639	-1.00%
2012-12-05	0	0.500	0.495	0.500	0.490	0.500	604,000	299,460	0.4958	3.553	3.518	3.553	3.482	3.553	84,988	3.5236	-1.96%
2012-12-04	0	0.510	0.500	0.510	0.495	0.510	208,000	103,960	0.4998	3.625	3.553	3.625	3.518	3.625	29,267	3.5521	3.03%
2012-12-03	0	0.495	0.490	0.495	0.490	0.500	20,280,000	10,138,400	0.4999	3.518	3.482	3.518	3.482	3.553	2,853,558	3.5529	-2.94%
2012-11-30	0	0.510	0.495	0.510	0.495	0.520	5,708,000	2,912,100	0.5102	3.625	3.518	3.625	3.518	3.696	803,161	3.6258	2.00%
2012-11-29	0	0.500	0.495	0.500	0.485	0.520	6,056,000	3,048,620	0.5034	3.553	3.518	3.553	3.447	3.696	852,127	3.5777	0.00%
2012-11-28	0	0.500	0.495	0.500	0.490	0.510	588,000	295,220	0.5021	3.553	3.518	3.553	3.482	3.625	82,736	3.5682	-3.85%
2012-11-27	0	0.520	0.500	0.520	0.495	0.520	1,484,000	749,400	0.5050	3.696	3.553	3.696	3.518	3.696	208,811	3.5889	4.00%
2012-11-26	0	0.500	0.490	0.500	0.495	0.510	188,000	93,480	0.4972	3.553	3.482	3.553	3.518	3.625	26,453	3.5338	-1.96%
2012-11-23	0	0.510	0.495	0.520	0.490	0.570	7,704,000	4,087,720	0.5306	3.625	3.518	3.696	3.482	4.051	1,084,014	3.7709	0.00%
2012-11-22	0	0.510	0.495	0.510	0.495	0.550	2,408,000	1,290,840	0.5361	3.625	3.518	3.625	3.518	3.909	338,825	3.8098	-1.92%
2012-11-21	0	0.520	0.510	0.520	0.495	0.550	3,076,000	1,598,680	0.5197	3.696	3.625	3.696	3.518	3.909	432,818	3.6937	0.00%
2012-11-20	0	0.520	0.500	0.520	0.470	0.530	3,360,000	1,664,400	0.4954	3.696	3.553	3.696	3.340	3.767	472,779	3.5205	10.64%
2012-11-19	0	0.470	0.460	0.470	0.465	0.480	212,000	99,300	0.4684	3.340	3.269	3.340	3.305	3.411	29,830	3.3289	-2.08%
2012-11-16	0	0.480	0.465	0.480	0.455	0.480	1,520,000	706,780	0.4650	3.411	3.305	3.411	3.234	3.411	213,876	3.3046	3.23%
2012-11-15	0	0.465	0.445	0.465	0.450	0.465	444,000	202,020	0.4550	3.305	3.163	3.305	3.198	3.305	62,474	3.2336	2.20%
2012-11-14	0	0.455	0.445	0.455	0.440	0.480	1,484,000	664,860	0.4480	3.234	3.163	3.234	3.127	3.411	208,811	3.1840	-5.21%
2012-11-13	0	0.480	0.465	0.480	0.470	0.480	268,000	126,620	0.4725	3.411	3.305	3.411	3.340	3.411	37,710	3.3578	0.00%
2012-11-12	0	0.480	0.475	0.480	0.470	0.485	116,000	54,760	0.4721	3.411	3.376	3.411	3.340	3.447	16,322	3.3550	-1.03%
2012-11-09	0	0.485	0.465	0.485	0.465	0.485	412,000	195,940	0.4756	3.447	3.305	3.447	3.305	3.447	57,972	3.3799	1.04%
2012-11-08	0	0.480	0.460	0.480	0.455	0.480	872,000	410,040	0.4702	3.411	3.269	3.411	3.234	3.411	122,697	3.3419	1.05%
2012-11-07	0	0.475	0.465	0.475	0.470	0.485	424,000	200,060	0.4718	3.376	3.305	3.376	3.340	3.447	59,660	3.3533	-1.04%
2012-11-06	0	0.480	0.465	0.480	0.470	0.480	136,000	64,460	0.4740	3.411	3.305	3.411	3.340	3.411	19,136	3.3685	0.00%
2012-11-05	0	0.480	0.470	0.480	0.470	0.485	120,000	57,040	0.4753	3.411	3.340	3.411	3.340	3.447	16,885	3.3782	0.00%
2012-11-02	0	0.480	0.470	0.480	0.475	0.490	176,000	84,580	0.4806	3.411	3.340	3.411	3.376	3.482	24,765	3.4154	-2.04%
2012-11-01	0	0.490	0.480	0.490	0.475	0.495	360,000	173,820	0.4828	3.482	3.411	3.482	3.376	3.518	50,655	3.4315	2.08%
2012-10-31	0	0.480	0.465	0.480	0.465	0.480	220,000	103,520	0.4705	3.411	3.305	3.411	3.305	3.411	30,956	3.3441	2.13%
2012-10-30	0	0.470	0.465	0.470	0.460	0.470	268,000	124,240	0.4636	3.340	3.305	3.340	3.269	3.340	37,710	3.2946	0.00%
2012-10-29	0	0.470	0.460	0.470	0.460	0.470	256,000	118,100	0.4613	3.340	3.269	3.340	3.269	3.340	36,021	3.2786	0.00%
2012-10-26	0	0.470	0.460	0.470	0.465	0.475	120,000	56,840	0.4737	3.340	3.269	3.340	3.305	3.376	16,885	3.3663	0.00%
2012-10-25	0	0.470	0.465	0.470	0.465	0.475	240,000	112,360	0.4682	3.340	3.305	3.340	3.305	3.376	33,770	3.3272	-2.08%
2012-10-24	0	0.480	0.475	0.480	0.465	0.480	352,000	166,280	0.4724	3.411	3.376	3.411	3.305	3.411	49,529	3.3572	1.05%
2012-10-22	0	0.475	0.465	0.475	0.460	0.475	228,000	106,180	0.4657	3.376	3.305	3.376	3.269	3.376	32,081	3.3097	0.00%
2012-10-19	0	0.475	0.465	0.475	0.460	0.475	228,000	106,180	0.4657	3.376	3.305	3.376	3.269	3.376	32,081	3.3097	0.00%
2012-10-18	0	0.475	0.460	0.475	0.455	0.485	756,000	353,000	0.4669	3.376	3.269	3.376	3.234	3.447	106,375	3.3184	1.06%
2012-10-17	0	0.470	0.460	0.470	0.455	0.475	364,000	168,200	0.4621	3.340	3.269	3.340	3.234	3.376	51,218	3.2840	-1.05%
2012-10-16	0	0.475	0.470	0.475	0.465	0.480	576,000	271,040	0.4706	3.376	3.340	3.376	3.305	3.411	81,048	3.3442	-2.06%
2012-10-15	0	0.485	0.475	0.485	0.470	0.495	240,000	114,420	0.4768	3.447	3.376	3.447	3.340	3.518	33,770	3.3882	2.11%
2012-10-12	0	0.475	0.470	0.475	0.475	0.485	1,196,000	577,300	0.4827	3.376	3.340	3.376	3.376	3.447	168,287	3.4305	-1.04%
2012-10-11	0	0.480	0.475	0.480	0.480	0.485	124,000	59,560	0.4803	3.411	3.376	3.411	3.411	3.447	17,448	3.4136	0.00%
2012-10-10	0	0.480	0.475	0.480	0.475	0.480	324,000	154,740	0.4776	3.411	3.376	3.411	3.376	3.411	45,589	3.3942	1.05%
2012-10-09	0	0.475	0.470	0.475	0.460	0.485	560,000	261,220	0.4665	3.376	3.340	3.376	3.269	3.447	78,796	3.3151	-3.06%
2012-10-08	0	0.490	0.470	0.490	0.450	0.490	844,000	388,600	0.4604	3.482	3.340	3.482	3.198	3.482	118,758	3.2722	0.00%
2012-10-05	0	0.490	0.480	0.490	0.480	0.490	192,000	92,640	0.4825	3.482	3.411	3.482	3.411	3.482	27,016	3.4291	0.00%
2012-10-04	0	0.490	0.480	0.490	0.485	0.490	128,000	62,380	0.4873	3.482	3.411	3.482	3.447	3.482	18,011	3.4635	0.00%
2012-10-03	0	0.490	0.480	0.490	0.470	0.490	340,000	160,440	0.4719	3.482	3.411	3.482	3.340	3.482	47,841	3.3536	1.03%
2012-09-28	0	0.485	0.480	0.485	0.480	0.495	536,000	260,000	0.4851	3.447	3.411	3.447	3.411	3.518	75,419	3.4474	-1.02%
2012-09-27	0	0.490	0.485	0.490	0.480	0.495	416,000	201,280	0.4838	3.482	3.447	3.482	3.411	3.518	58,535	3.4387	-2.00%
2012-09-26	0	0.500	0.495	0.500	0.490	0.500	168,000	82,700	0.4923	3.553	3.518	3.553	3.482	3.553	23,639	3.4985	2.04%
2012-09-25	0	0.490	0.485	0.490	0.490	0.490	124,000	60,760	0.4900	3.482	3.447	3.482	3.482	3.482	17,448	3.4824	-1.01%
2012-09-24	0	0.495	0.485	0.495	0.480	0.500	224,000	109,360	0.4882	3.518	3.447	3.518	3.411	3.553	31,519	3.4697	-1.00%
2012-09-21	0	0.500	0.485	0.500	0.490	0.500	200,000	98,640	0.4932	3.553	3.447	3.553	3.482	3.553	28,142	3.5051	1.01%
2012-09-20	0	0.495	0.480	0.495	0.480	0.495	744,000	362,980	0.4879	3.518	3.411	3.518	3.411	3.518	104,687	3.4673	0.00%
2012-09-19	0	0.495	0.485	0.495	0.490	0.510	280,000	138,660	0.4952	3.518	3.447	3.518	3.482	3.625	39,398	3.5194	0.00%
2012-09-18	0	0.495	0.490	0.495	0.495	0.500	104,000	51,640	0.4965	3.518	3.482	3.518	3.518	3.553	14,634	3.5289	0.00%
2012-09-17	0	0.495	0.485	0.495	0.490	0.495	180,000	88,780	0.4932	3.518	3.447	3.518	3.482	3.518	25,327	3.5053	0.00%
2012-09-14	0	0.495	0.490	0.495	0.490	0.510	872,000	429,660	0.4927	3.518	3.482	3.518	3.482	3.625	122,697	3.5018	-1.00%
2012-09-13	0	0.500	0.490	0.500	0.495	0.500	152,000	75,600	0.4974	3.553	3.482	3.553	3.518	3.553	21,388	3.5348	0.00%
2012-09-12	0	0.500	0.495	0.500	0.495	0.500	304,000	150,760	0.4959	3.553	3.518	3.553	3.518	3.553	42,775	3.5245	-1.96%
2012-09-11	0	0.510	0.490	0.510	0.490	0.510	156,000	77,800	0.4987	3.625	3.482	3.625	3.482	3.625	21,950	3.5443	2.00%
2012-09-10	0	0.500	0.495	0.500	0.495	0.500	104,000	51,800	0.4981	3.553	3.518	3.553	3.518	3.553	14,634	3.5398	0.00%
2012-09-07	0	0.500	0.490	0.500	0.490	0.510	304,000	151,740	0.4991	3.553	3.482	3.553	3.482	3.625	42,775	3.5474	0.00%
2012-09-06	0	0.500	0.495	0.500	0.495	0.510	316,000	157,040	0.4970	3.553	3.518	3.553	3.518	3.625	44,464	3.5319	0.00%
2012-09-05	0	0.500	0.495	0.500	0.495	0.500	112,000	55,980	0.4998	3.553	3.518	3.553	3.518	3.553	15,759	3.5522	-1.96%
2012-09-04	0	0.510	0.495	0.510	0.495	0.510	216,000	107,540	0.4979	3.625	3.518	3.625	3.518	3.625	30,393	3.5383	0.00%
2012-09-03	0	0.510	0.500	0.510	0.500	0.510	208,000	104,080	0.5004	3.625	3.553	3.625	3.553	3.625	29,267	3.5562	0.00%
2012-08-31	0	0.510	0.495	0.520	0.485	0.520	1,848,000	902,160	0.4882	3.625	3.518	3.696	3.447	3.696	260,028	3.4695	0.00%
2012-08-30	0	0.510	0.500	0.510	0.500	0.520	628,000	318,080	0.5065	3.625	3.553	3.625	3.553	3.696	88,365	3.5996	0.00%
2012-08-29	0	0.510	0.500	0.510	0.500	0.530	640,000	323,560	0.5056	3.625	3.553	3.625	3.553	3.767	90,053	3.5930	-7.27%
2012-08-28	0	0.550	0.530	0.550	0.500	0.550	220,000	113,960	0.5180	3.909	3.767	3.909	3.553	3.909	30,956	3.6814	7.84%
2012-08-27	0	0.510	0.500	0.510	0.510	0.530	348,000	178,560	0.5131	3.625	3.553	3.625	3.625	3.767	48,966	3.6466	-3.77%
2012-08-24	0	0.530	0.500	0.530	0.495	0.530	420,000	212,900	0.5069	3.767	3.553	3.767	3.518	3.767	59,097	3.6025	3.92%
2012-08-23	0	0.510	0.500	0.510	0.500	0.510	208,000	105,480	0.5071	3.625	3.553	3.625	3.553	3.625	29,267	3.6040	-3.77%
2012-08-22	0	0.530	0.500	0.530	0.510	0.530	612,000	315,800	0.5160	3.767	3.553	3.767	3.625	3.767	86,113	3.6673	1.92%
2012-08-21	0	0.520	0.500	0.520	0.510	0.520	308,000	158,760	0.5155	3.696	3.553	3.696	3.625	3.696	43,338	3.6633	1.96%
2012-08-20	0	0.510	0.510	0.520	0.510	0.530	644,000	332,600	0.5165	3.625	3.625	3.696	3.625	3.767	90,616	3.6704	-3.77%
2012-08-17	0	0.530	0.500	0.530	0.485	0.530	1,912,000	957,040	0.5005	3.767	3.553	3.767	3.447	3.767	269,034	3.5573	3.92%
2012-08-16	0	0.510	0.485	0.510	0.480	0.510	956,000	465,560	0.4870	3.625	3.447	3.625	3.411	3.625	134,517	3.4610	2.00%
2012-08-15	0	0.500	0.495	0.500	0.495	0.500	132,000	65,780	0.4983	3.553	3.518	3.553	3.518	3.553	18,573	3.5416	-1.96%
2012-08-14	0	0.510	0.500	0.510	0.510	0.510	108,000	55,080	0.5100	3.625	3.553	3.625	3.625	3.625	15,196	3.6245	0.00%
2012-08-13	0	0.510	0.495	0.510	0.500	0.510	184,000	92,880	0.5048	3.625	3.518	3.625	3.553	3.625	25,890	3.5874	-1.92%
2012-08-10	0	0.520	0.490	0.520	0.490	0.520	308,000	156,340	0.5076	3.696	3.482	3.696	3.482	3.696	43,338	3.6075	4.00%
2012-08-09	0	0.500	0.495	0.500	0.490	0.500	220,000	108,260	0.4921	3.553	3.518	3.553	3.482	3.553	30,956	3.4972	1.01%
2012-08-08	0	0.495	0.485	0.495	0.485	0.495	208,000	102,020	0.4905	3.518	3.447	3.518	3.447	3.518	29,267	3.4858	-1.00%
2012-08-07	0	0.500	0.490	0.500	0.490	0.500	192,000	95,420	0.4970	3.553	3.482	3.553	3.482	3.553	27,016	3.5320	0.00%
2012-08-06	0	0.500	0.490	0.500	0.490	0.500	300,000	148,280	0.4943	3.553	3.482	3.553	3.482	3.553	42,212	3.5127	0.00%
2012-08-03	0	0.500	0.475	0.520	0.475	0.520	432,000	209,140	0.4841	3.553	3.376	3.696	3.376	3.696	60,786	3.4406	2.04%
2012-08-02	0	0.490	0.475	0.490	0.475	0.490	328,000	157,520	0.4802	3.482	3.376	3.482	3.376	3.482	46,152	3.4131	2.08%
2012-08-01	0	0.480	0.450	0.480	0.450	0.480	712,000	322,940	0.4536	3.411	3.198	3.411	3.198	3.411	100,184	3.2235	3.23%
2012-07-31	0	0.465	0.460	0.470	0.460	0.475	872,000	406,360	0.4660	3.305	3.269	3.340	3.269	3.376	122,697	3.3119	-2.11%
2012-07-30	0	0.475	0.465	0.475	0.465	0.480	676,000	319,220	0.4722	3.376	3.305	3.376	3.305	3.411	95,119	3.3560	0.00%
2012-07-27	0	0.475	0.465	0.475	0.470	0.485	600,000	286,760	0.4779	3.376	3.305	3.376	3.340	3.447	84,425	3.3966	-1.04%
2012-07-26	0	0.480	0.470	0.480	0.470	0.485	920,000	439,060	0.4772	3.411	3.340	3.411	3.340	3.447	129,451	3.3917	0.00%
2012-07-25	0	0.480	0.460	0.480	0.460	0.485	904,000	424,340	0.4694	3.411	3.269	3.411	3.269	3.447	127,200	3.3360	-2.04%
2012-07-24	0	0.490	0.480	0.490	0.485	0.500	248,000	122,040	0.4921	3.482	3.411	3.482	3.447	3.553	34,896	3.4973	2.08%
2012-07-23	0	0.480	0.475	0.480	0.480	0.485	132,000	63,960	0.4845	3.411	3.376	3.411	3.411	3.447	18,573	3.4436	-2.04%
2012-07-20	0	0.490	0.485	0.490	0.485	0.500	592,000	291,200	0.4919	3.482	3.447	3.482	3.447	3.553	83,299	3.4958	-1.01%
2012-07-19	0	0.495	0.490	0.495	0.490	0.500	1,000,000	492,780	0.4928	3.518	3.482	3.518	3.482	3.553	140,708	3.5021	1.02%
2012-07-18	0	0.490	0.480	0.490	0.485	0.495	216,000	105,360	0.4878	3.482	3.411	3.482	3.447	3.518	30,393	3.4666	-1.01%
2012-07-17	0	0.495	0.490	0.495	0.490	0.500	720,000	355,620	0.4939	3.518	3.482	3.518	3.482	3.553	101,310	3.5102	1.02%
2012-07-16	0	0.490	0.485	0.500	0.490	0.510	648,000	320,660	0.4948	3.482	3.447	3.553	3.482	3.625	91,179	3.5168	-2.00%
2012-07-13	0	0.500	0.495	0.510	0.495	0.520	1,108,000	561,300	0.5066	3.553	3.518	3.625	3.518	3.696	155,904	3.6003	-3.85%
2012-07-12	0	0.520	0.510	0.520	0.500	0.540	792,000	414,120	0.5229	3.696	3.625	3.696	3.553	3.838	111,441	3.7161	-5.45%
2012-07-11	0	0.550	0.530	0.550	0.530	0.550	504,000	269,680	0.5351	3.909	3.767	3.909	3.767	3.909	70,917	3.8028	0.00%
2012-07-10	0	0.550	0.530	0.550	0.520	0.550	528,000	279,960	0.5302	3.909	3.767	3.909	3.696	3.909	74,294	3.7683	3.77%
2012-07-09	0	0.530	0.510	0.530	0.510	0.530	536,000	277,920	0.5185	3.767	3.625	3.767	3.625	3.767	75,419	3.6850	1.92%
2012-07-06	0	0.520	0.510	0.530	0.500	0.530	1,444,000	742,040	0.5139	3.696	3.625	3.767	3.553	3.767	203,182	3.6521	-1.89%
2012-07-05	0	0.530	0.510	0.530	0.500	0.540	836,000	427,680	0.5116	3.767	3.625	3.767	3.553	3.838	117,632	3.6357	-1.85%
2012-07-04	0	0.540	0.520	0.540	0.530	0.540	504,000	270,880	0.5375	3.838	3.696	3.838	3.767	3.838	70,917	3.8197	0.00%
2012-07-03	0	0.540	0.530	0.540	0.530	0.550	308,000	166,800	0.5416	3.838	3.767	3.838	3.767	3.909	43,338	3.8488	-1.82%
2012-06-29	0	0.550	0.520	0.550	0.500	0.560	3,112,000	1,604,880	0.5157	3.909	3.696	3.909	3.553	3.980	437,883	3.6651	0.00%
2012-06-28	0	0.550	0.520	0.550	0.540	0.570	392,000	218,640	0.5578	3.909	3.696	3.909	3.838	4.051	55,158	3.9639	-1.79%
2012-06-27	0	0.560	0.550	0.560	0.550	0.580	792,000	446,680	0.5640	3.980	3.909	3.980	3.909	4.122	111,441	4.0082	-1.75%
2012-06-26	0	0.570	0.550	0.570	0.550	0.570	588,000	331,120	0.5631	4.051	3.909	4.051	3.909	4.051	82,736	4.0021	1.79%
2012-06-25	0	0.560	0.550	0.560	0.550	0.570	732,000	412,000	0.5628	3.980	3.909	3.980	3.909	4.051	102,998	4.0001	0.00%
2012-06-22	0	0.560	0.550	0.560	0.540	0.570	1,576,000	870,760	0.5525	3.980	3.909	3.980	3.838	4.051	221,756	3.9267	-1.75%
2012-06-21	0	0.570	0.550	0.570	0.550	0.570	424,000	236,680	0.5582	4.051	3.909	4.051	3.909	4.051	59,660	3.9671	1.79%
2012-06-20	0	0.560	0.540	0.560	0.530	0.560	972,000	520,680	0.5357	3.980	3.838	3.980	3.767	3.980	136,768	3.8070	1.82%
2012-06-19	0	0.550	0.530	0.550	0.540	0.570	1,596,000	881,560	0.5524	3.909	3.767	3.909	3.838	4.051	224,570	3.9255	-1.79%
2012-06-18	0	0.560	0.550	0.560	0.550	0.560	912,000	506,160	0.5550	3.980	3.909	3.980	3.909	3.980	128,326	3.9443	0.00%
2012-06-15	0	0.560	0.540	0.560	0.530	0.560	1,212,000	659,880	0.5445	3.980	3.838	3.980	3.767	3.980	170,538	3.8694	0.00%
2012-06-14	0	0.560	0.540	0.560	0.520	0.570	1,316,000	723,760	0.5500	3.980	3.838	3.980	3.696	4.051	185,172	3.9086	-3.45%
2012-06-13	0	0.580	0.560	0.580	0.560	0.580	1,052,000	599,280	0.5697	4.122	3.980	4.122	3.980	4.122	148,025	4.0485	1.75%
2012-06-12	0	0.570	0.560	0.570	0.500	0.580	2,816,000	1,536,600	0.5457	4.051	3.980	4.051	3.553	4.122	396,234	3.8780	9.62%
2012-06-11	0	0.520	0.500	0.520	0.485	0.520	1,872,000	928,600	0.4960	3.696	3.553	3.696	3.447	3.696	263,405	3.5254	4.00%
2012-06-08	0	0.500	0.490	0.500	0.485	0.500	520,000	255,520	0.4914	3.553	3.482	3.553	3.447	3.553	73,168	3.4922	0.00%
2012-06-07	0	0.500	0.495	0.500	0.490	0.510	992,000	491,340	0.4953	3.553	3.518	3.553	3.482	3.625	139,582	3.5201	1.01%
2012-06-06	0	0.495	0.480	0.495	0.480	0.495	660,000	319,980	0.4848	3.518	3.411	3.518	3.411	3.518	92,867	3.4456	0.00%
2012-06-05	0	0.495	0.485	0.495	0.480	0.500	2,072,000	1,014,680	0.4897	3.518	3.447	3.518	3.411	3.553	291,547	3.4803	0.00%
2012-06-04	0	0.495	0.485	0.495	0.485	0.500	796,000	392,320	0.4929	3.518	3.447	3.518	3.447	3.553	112,004	3.5027	-2.94%
2012-06-01	0	0.510	0.495	0.510	0.490	0.510	524,000	260,020	0.4962	3.625	3.518	3.625	3.482	3.625	73,731	3.5266	0.00%
2012-05-31	0	0.510	0.500	0.510	0.490	0.510	1,292,000	645,160	0.4993	3.625	3.553	3.625	3.482	3.625	181,795	3.5488	2.00%
2012-05-30	0	0.500	0.495	0.500	0.500	0.520	632,000	320,200	0.5066	3.553	3.518	3.553	3.553	3.696	88,927	3.6007	-3.85%
2012-05-29	0	0.520	0.500	0.520	0.495	0.520	716,000	360,600	0.5036	3.696	3.553	3.696	3.518	3.696	100,747	3.5793	1.96%
2012-05-28	0	0.510	0.490	0.510	0.500	0.510	564,000	282,040	0.5001	3.625	3.482	3.625	3.553	3.625	79,359	3.5540	2.00%
2012-05-25	0	0.500	0.480	0.500	0.480	0.500	868,000	417,480	0.4810	3.553	3.411	3.553	3.411	3.553	122,135	3.4182	1.01%
2012-05-24	0	0.495	0.485	0.495	0.460	0.510	2,908,000	1,409,080	0.4846	3.518	3.447	3.518	3.269	3.625	409,179	3.4437	-2.94%
2012-05-23	0	0.510	0.500	0.510	0.500	0.610	4,196,000	2,277,200	0.5427	3.625	3.553	3.625	3.553	4.335	590,411	3.8570	-16.39%
2012-05-22	0	0.610	0.600	0.610	0.600	0.620	268,000	163,120	0.6087	4.335	4.264	4.335	4.264	4.406	37,710	4.3257	-1.61%
2012-05-21	0	0.620	0.610	0.620	0.610	0.620	600,000	368,520	0.6142	4.406	4.335	4.406	4.335	4.406	84,425	4.3651	0.00%
2012-05-18	0	0.620	0.620	0.630	0.600	0.640	864,000	536,200	0.6206	4.406	4.406	4.477	4.264	4.548	121,572	4.4106	-3.12%
2012-05-17	0	0.640	0.630	0.640	0.630	0.640	756,000	478,920	0.6335	4.548	4.477	4.548	4.477	4.548	106,375	4.5022	1.59%
2012-05-16	0	0.630	0.610	0.630	0.620	0.650	1,004,000	626,080	0.6236	4.477	4.335	4.477	4.406	4.619	141,271	4.4318	-3.08%
2012-05-15	0	0.650	0.640	0.650	0.630	0.650	1,344,000	859,720	0.6397	4.619	4.548	4.619	4.477	4.619	189,112	4.5461	0.00%
2012-05-14	0	0.650	0.640	0.650	0.630	0.670	1,904,000	1,240,120	0.6513	4.619	4.548	4.619	4.477	4.762	267,908	4.6289	-2.99%
2012-05-11	0	0.670	0.660	0.670	0.650	0.670	1,364,000	905,520	0.6639	4.762	4.691	4.762	4.619	4.762	191,926	4.7181	-1.47%
2012-05-10	0	0.680	0.670	0.680	0.670	0.680	2,172,000	1,464,960	0.6745	4.833	4.762	4.833	4.762	4.833	305,618	4.7934	0.00%
2012-05-09	0	0.680	0.670	0.680	0.620	0.680	4,376,000	2,864,280	0.6545	4.833	4.762	4.833	4.406	4.833	615,738	4.6518	7.94%
2012-05-08	0	0.630	0.620	0.630	0.600	0.630	2,264,000	1,384,880	0.6117	4.477	4.406	4.477	4.264	4.477	318,563	4.3473	3.28%
2012-05-07	0	0.610	0.600	0.610	0.580	0.610	3,240,000	1,917,240	0.5917	4.335	4.264	4.335	4.122	4.335	455,894	4.2055	3.39%
2012-05-04	0	0.590	0.580	0.590	0.570	0.590	968,000	559,160	0.5776	4.193	4.122	4.193	4.051	4.193	136,205	4.1053	1.72%
2012-05-03	0	0.580	0.570	0.580	0.570	0.580	1,520,000	873,920	0.5749	4.122	4.051	4.122	4.051	4.122	213,876	4.0861	-1.69%
2012-05-02	0	0.590	0.580	0.590	0.580	0.600	1,352,000	790,840	0.5849	4.193	4.122	4.193	4.122	4.264	190,237	4.1571	-1.67%
2012-04-30	0	0.600	0.590	0.600	0.590	0.600	2,336,000	1,385,000	0.5929	4.264	4.193	4.264	4.193	4.264	328,694	4.2136	0.00%
2012-04-27	0	0.600	0.590	0.600	0.580	0.600	1,536,000	907,200	0.5906	4.264	4.193	4.264	4.122	4.264	216,127	4.1975	3.45%
2012-04-26	0	0.580	0.570	0.580	0.570	0.590	2,504,000	1,441,640	0.5757	4.122	4.051	4.122	4.051	4.193	352,333	4.0917	1.75%
2012-04-25	0	0.570	0.560	0.570	0.560	0.570	1,772,000	1,002,720	0.5659	4.051	3.980	4.051	3.980	4.051	249,335	4.0216	0.00%
2012-04-24	0	0.570	0.560	0.570	0.550	0.570	1,860,000	1,045,560	0.5621	4.051	3.980	4.051	3.909	4.051	261,717	3.9950	1.79%
2012-04-23	0	0.560	0.550	0.560	0.540	0.570	2,620,000	1,435,200	0.5478	3.980	3.909	3.980	3.838	4.051	368,655	3.8931	0.00%
2012-04-20	0	0.560	0.540	0.550	0.530	0.560	2,856,000	1,543,640	0.5405	3.980	3.838	3.909	3.767	3.980	401,862	3.8412	1.82%
2012-04-19	0	0.550	0.540	0.550	0.530	0.550	1,936,000	1,036,400	0.5353	3.909	3.838	3.909	3.767	3.909	272,411	3.8046	0.00%
2012-04-18	0	0.550	0.540	0.550	0.530	0.550	1,580,000	848,680	0.5371	3.909	3.838	3.909	3.767	3.909	222,319	3.8174	1.85%
2012-04-17	0	0.540	0.540	0.550	0.530	0.550	1,884,000	1,015,920	0.5392	3.838	3.838	3.909	3.767	3.909	265,094	3.8323	0.00%
2012-04-16	0	0.540	0.530	0.540	0.530	0.540	608,000	325,440	0.5353	3.838	3.767	3.838	3.767	3.838	85,550	3.8041	-1.82%
2012-04-13	0	0.550	0.540	0.550	0.520	0.560	5,208,000	2,783,560	0.5345	3.909	3.838	3.909	3.696	3.980	732,807	3.7985	1.85%
2012-04-12	0	0.540	0.530	0.540	0.530	0.540	644,000	344,760	0.5353	3.838	3.767	3.838	3.767	3.838	90,616	3.8046	0.00%
2012-04-11	0	0.540	0.530	0.540	0.530	0.550	1,172,000	624,560	0.5329	3.838	3.767	3.838	3.767	3.909	164,910	3.7873	-1.82%
2012-04-10	0	0.550	0.540	0.550	0.540	0.560	1,768,000	960,160	0.5431	3.909	3.838	3.909	3.838	3.980	248,772	3.8596	0.00%
2012-04-05	0	0.550	0.540	0.550	0.540	0.550	792,000	432,560	0.5462	3.909	3.838	3.909	3.838	3.909	111,441	3.8815	0.00%
2012-04-03	0	0.550	0.540	0.550	0.540	0.560	1,484,000	815,000	0.5492	3.909	3.838	3.909	3.838	3.980	208,811	3.9031	-1.79%
2012-04-02	0	0.560	0.550	0.560	0.540	0.570	952,000	530,280	0.5570	3.980	3.909	3.980	3.838	4.051	133,954	3.9587	0.00%
2012-03-30	0	0.560	0.550	0.560	0.550	0.580	1,604,000	904,920	0.5642	3.980	3.909	3.980	3.909	4.122	225,696	4.0095	0.00%
2012-03-29	0	0.560	0.550	0.560	0.540	0.570	1,684,000	923,640	0.5485	3.980	3.909	3.980	3.838	4.051	236,952	3.8980	1.82%
2012-03-28	0	0.550	0.540	0.550	0.540	0.560	1,936,000	1,061,780	0.5484	3.909	3.838	3.909	3.838	3.980	272,411	3.8977	0.00%
2012-03-27	0	0.550	0.540	0.550	0.530	0.560	3,036,000	1,648,200	0.5429	3.909	3.838	3.909	3.767	3.980	427,189	3.8582	-1.79%
2012-03-26	0	0.560	0.550	0.560	0.550	0.560	356,000	196,720	0.5526	3.980	3.909	3.980	3.909	3.980	50,092	3.9272	1.82%
2012-03-23	0	0.550	0.540	0.550	0.540	0.560	1,336,000	727,880	0.5448	3.909	3.838	3.909	3.838	3.980	187,986	3.8720	0.00%
2012-03-22	0	0.550	0.540	0.550	0.540	0.560	1,556,000	854,600	0.5492	3.909	3.838	3.909	3.838	3.980	218,942	3.9033	-1.79%
2012-03-21	0	0.560	0.540	0.560	0.550	0.570	536,000	295,280	0.5509	3.980	3.838	3.980	3.909	4.051	75,419	3.9152	1.82%
2012-03-20	0	0.550	0.550	0.560	0.550	0.570	1,224,000	681,160	0.5565	3.909	3.909	3.980	3.909	4.051	172,227	3.9550	-1.79%
2012-03-19	0	0.560	0.550	0.560	0.550	0.620	2,288,000	1,308,400	0.5719	3.980	3.909	3.980	3.909	4.406	321,940	4.0641	1.82%
2012-03-16	0	0.550	0.550	0.560	0.550	0.570	900,000	507,200	0.5636	3.909	3.909	3.980	3.909	4.051	126,637	4.0051	-1.79%
2012-03-15	0	0.560	0.540	0.560	0.550	0.570	1,608,000	894,960	0.5566	3.980	3.838	3.980	3.909	4.051	226,258	3.9555	0.00%
2012-03-14	0	0.560	0.550	0.570	0.550	0.580	2,980,000	1,679,840	0.5637	3.980	3.909	4.051	3.909	4.122	419,310	4.0062	-1.75%
2012-03-13	0	0.570	0.560	0.570	0.550	0.590	4,868,000	2,691,600	0.5529	4.051	3.980	4.051	3.909	4.193	684,966	3.9295	0.00%
2012-03-12	0	0.570	0.560	0.570	0.550	0.570	348,000	195,880	0.5629	4.051	3.980	4.051	3.909	4.051	48,966	4.0003	1.79%
2012-03-09	0	0.560	0.550	0.560	0.540	0.560	948,000	526,320	0.5552	3.980	3.909	3.980	3.838	3.980	133,391	3.9457	0.00%
2012-03-08	0	0.560	0.530	0.560	0.520	0.560	924,000	492,200	0.5327	3.980	3.767	3.980	3.696	3.980	130,014	3.7857	5.66%
2012-03-07	0	0.530	0.500	0.530	0.500	0.530	2,332,000	1,207,680	0.5179	3.767	3.553	3.767	3.553	3.767	328,131	3.6805	0.00%
2012-03-06	0	0.530	0.520	0.530	0.510	0.530	996,000	518,240	0.5203	3.767	3.696	3.767	3.625	3.767	140,145	3.6979	0.00%
2012-03-05	0	0.530	0.520	0.530	0.500	0.550	2,992,000	1,544,000	0.5160	3.767	3.696	3.767	3.553	3.909	420,998	3.6675	-7.02%
2012-03-02	0	0.570	0.530	0.570	0.520	0.570	1,848,000	985,360	0.5332	4.051	3.767	4.051	3.696	4.051	260,028	3.7894	7.55%
2012-03-01	0	0.530	0.520	0.530	0.510	0.570	1,076,000	560,120	0.5206	3.767	3.696	3.767	3.625	4.051	151,402	3.6996	3.92%
2012-02-29	0	0.510	0.510	0.540	-	-	0	0	-	3.625	3.625	3.838	-	-	0	-	0.00%
2012-02-28	0	0.510	0.510	0.520	0.510	0.520	740,000	378,400	0.5114	3.625	3.625	3.696	3.625	3.696	104,124	3.6341	0.00%
2012-02-27	0	0.510	0.500	0.530	0.500	0.510	404,000	206,000	0.5099	3.625	3.553	3.767	3.553	3.625	56,846	3.6238	0.00%
2012-02-24	0	0.510	0.510	0.520	0.510	0.520	1,484,000	760,200	0.5123	3.625	3.625	3.696	3.625	3.696	208,811	3.6406	2.00%
2012-02-23	0	0.500	0.500	0.520	0.500	0.520	1,884,000	956,560	0.5077	3.553	3.553	3.696	3.553	3.696	265,094	3.6084	-7.41%
2012-02-22	0	0.540	0.520	0.550	0.530	0.540	540,000	290,200	0.5374	3.838	3.696	3.909	3.767	3.838	75,982	3.8193	1.89%
2012-02-21	0	0.530	0.500	0.530	-	-	0	0	-	3.767	3.553	3.767	-	-	0	-	0.00%
2012-02-20	0	0.530	0.510	0.530	0.500	0.530	36,000	18,800	0.5222	3.767	3.625	3.767	3.553	3.767	5,065	3.7114	6.00%
2012-02-17	0	0.500	0.500	0.520	0.500	0.500	100,000	50,000	0.5000	3.553	3.553	3.696	3.553	3.553	14,071	3.5535	-3.85%
2012-02-16	0	0.520	0.500	0.530	0.520	0.520	516,000	271,200	0.5256	3.696	3.553	3.767	3.696	3.696	72,605	3.7353	4.00%
2012-02-15	0	0.500	0.500	0.520	0.500	0.540	756,000	399,520	0.5285	3.553	3.553	3.696	3.553	3.838	106,375	3.7558	-5.66%
2012-02-14	0	0.530	0.520	0.550	0.510	0.530	544,000	283,480	0.5211	3.767	3.696	3.909	3.625	3.767	76,545	3.7034	0.00%
2012-02-13	0	0.530	0.480	0.550	-	-	0	0	-	3.767	3.411	3.909	-	-	0	-	0.00%
2012-02-10	0	0.530	0.460	0.530	-	-	0	0	-	3.767	3.269	3.767	-	-	0	-	0.00%
2012-02-09	0	0.530	0.470	0.540	-	-	0	0	-	3.767	3.340	3.838	-	-	0	-	0.00%
2012-02-08	0	0.530	0.475	0.540	-	-	0	0	-	3.767	3.376	3.838	-	-	0	-	0.00%
2012-02-07	0	0.530	0.475	0.540	-	-	0	0	-	3.767	3.376	3.838	-	-	0	-	0.00%
2012-02-06	0	0.530	0.480	0.540	-	-	0	0	-	3.767	3.411	3.838	-	-	0	-	0.00%
2012-02-03	0	0.530	0.500	0.530	-	-	0	0	-	3.767	3.553	3.767	-	-	0	-	0.00%
2012-02-02	0	0.530	0.500	0.530	0.530	0.530	4,000	2,120	0.5300	3.767	3.553	3.767	3.767	3.767	563	3.7667	6.00%
2012-02-01	0	0.500	0.485	0.520	-	-	0	0	-	3.553	3.447	3.696	-	-	0	-	0.00%
2012-01-31	0	0.500	0.490	0.520	0.490	0.500	298,000	147,440	0.4948	3.553	3.482	3.696	3.482	3.553	41,931	3.5163	-9.09%
2012-01-30	0	0.550	0.490	0.550	0.490	0.550	176,000	88,580	0.5033	3.909	3.482	3.909	3.482	3.909	24,765	3.5769	-3.51%
2012-01-27	0	0.570	0.485	0.570	0.570	0.570	8,000	4,560	0.5700	4.051	3.447	4.051	4.051	4.051	1,126	4.0509	9.62%
2012-01-26	0	0.520	0.490	0.540	-	-	0	0	-	3.696	3.482	3.838	-	-	0	-	0.00%
2012-01-20	0	0.520	0.490	0.520	-	-	0	0	-	3.696	3.482	3.696	-	-	0	-	0.00%
2012-01-19	0	0.520	0.490	0.540	-	-	0	0	-	3.696	3.482	3.838	-	-	0	-	0.00%
2012-01-18	0	0.520	0.500	0.540	-	-	0	0	-	3.696	3.553	3.838	-	-	0	-	0.00%
2012-01-17	0	0.520	0.495	0.530	-	-	0	0	-	3.696	3.518	3.767	-	-	0	-	0.00%
2012-01-16	0	0.520	0.485	0.520	0.485	0.520	308,000	154,700	0.5023	3.696	3.447	3.696	3.447	3.696	43,338	3.5696	1.96%
2012-01-13	0	0.510	0.475	0.510	-	-	0	0	-	3.625	3.376	3.625	-	-	0	-	0.00%
2012-01-12	0	0.510	0.490	0.510	0.495	0.530	408,000	204,920	0.5023	3.625	3.482	3.625	3.518	3.767	57,409	3.5695	0.00%
2012-01-11	0	0.510	0.495	0.510	0.540	0.540	4,000	2,160	0.5400	3.625	3.518	3.625	3.838	3.838	563	3.8377	-1.92%
2012-01-10	0	0.520	0.500	0.520	0.500	0.530	60,000	31,000	0.5167	3.696	3.553	3.696	3.553	3.767	8,442	3.6719	0.00%
2012-01-09	0	0.520	0.500	0.520	0.490	0.520	128,000	62,840	0.4909	3.696	3.553	3.696	3.482	3.696	18,011	3.4891	8.33%
2012-01-06	0	0.480	0.465	0.470	0.465	0.485	24,000	11,560	0.4817	3.411	3.305	3.340	3.305	3.447	3,377	3.4232	-2.04%
2012-01-05	0	0.490	0.480	0.495	0.485	0.490	120,000	58,300	0.4858	3.482	3.411	3.518	3.447	3.482	16,885	3.4528	-2.00%
2012-01-04	0	0.500	0.500	0.510	0.500	0.530	1,000,000	502,920	0.5029	3.553	3.553	3.625	3.553	3.767	140,708	3.5742	-3.85%
2012-01-03	0	0.520	0.520	0.540	0.520	0.560	108,000	56,480	0.5230	3.696	3.696	3.838	3.696	3.980	15,196	3.7167	-3.70%
2011-12-30	0	0.540	0.530	0.540	0.510	0.540	1,168,000	608,080	0.5206	3.838	3.767	3.838	3.625	3.838	164,347	3.7000	0.00%
2011-12-29	0	0.540	0.530	0.540	0.530	0.600	2,492,000	1,362,520	0.5468	3.838	3.767	3.838	3.767	4.264	350,644	3.8858	-6.90%
2011-12-28	0	0.580	0.570	0.580	0.530	0.580	2,192,000	1,187,360	0.5417	4.122	4.051	4.122	3.767	4.122	308,432	3.8497	7.41%
2011-12-23	0	0.540	0.530	0.540	0.540	0.550	96,000	52,120	0.5429	3.838	3.767	3.838	3.838	3.909	13,508	3.8585	0.00%
2011-12-22	0	0.540	0.530	0.540	0.530	0.550	348,000	188,720	0.5423	3.838	3.767	3.838	3.767	3.909	48,966	3.8541	0.00%
2011-12-21	0	0.540	0.530	0.540	0.530	0.540	128,000	67,920	0.5306	3.838	3.767	3.838	3.767	3.838	18,011	3.7711	1.89%
2011-12-20	0	0.530	0.530	0.540	0.530	0.550	416,000	225,320	0.5416	3.767	3.767	3.838	3.767	3.909	58,535	3.8494	-1.85%
2011-12-19	0	0.540	0.520	0.540	0.510	0.540	168,000	87,880	0.5231	3.838	3.696	3.838	3.625	3.838	23,639	3.7176	0.00%
2011-12-16	0	0.540	0.520	0.540	0.520	0.540	148,000	77,440	0.5232	3.838	3.696	3.838	3.696	3.838	20,825	3.7186	3.85%
2011-12-15	0	0.520	0.520	0.540	-	-	0	0	-	3.696	3.696	3.838	-	-	0	-	0.00%
2011-12-14	0	0.520	0.520	0.540	0.520	0.540	244,000	128,960	0.5285	3.696	3.696	3.838	3.696	3.838	34,333	3.7562	-5.45%
2011-12-13	0	0.550	0.510	0.550	0.520	0.550	476,000	247,640	0.5203	3.909	3.625	3.909	3.696	3.909	66,977	3.6974	1.85%
2011-12-12	0	0.540	0.540	0.560	0.540	0.540	500,000	270,000	0.5400	3.838	3.838	3.980	3.838	3.838	70,354	3.8377	-3.57%
2011-12-09	0	0.560	0.540	0.560	0.530	0.560	1,912,000	1,034,600	0.5411	3.980	3.838	3.980	3.767	3.980	269,034	3.8456	0.00%
2011-12-08	0	0.560	0.540	0.560	0.540	0.560	3,664,000	2,012,280	0.5492	3.980	3.838	3.980	3.838	3.980	515,554	3.9031	0.00%
2011-12-07	0	0.560	0.540	0.560	0.530	0.560	1,940,000	1,054,400	0.5435	3.980	3.838	3.980	3.767	3.980	272,973	3.8626	3.70%
2011-12-06	0	0.540	0.520	0.540	0.520	0.540	276,000	146,160	0.5296	3.838	3.696	3.838	3.696	3.838	38,835	3.7636	1.89%
2011-12-05	0	0.530	0.510	0.530	0.495	0.540	4,140,000	2,090,560	0.5050	3.767	3.625	3.767	3.518	3.838	582,531	3.5888	1.92%
2011-12-02	0	0.520	0.485	0.520	0.490	0.520	1,164,000	578,120	0.4967	3.696	3.447	3.696	3.482	3.696	163,784	3.5298	-3.70%
2011-12-01	0	0.540	0.500	0.530	0.500	0.550	2,696,000	1,382,400	0.5128	3.838	3.553	3.767	3.553	3.909	379,349	3.6441	3.85%
2011-11-30	0	0.520	0.520	0.530	0.520	0.560	2,312,000	1,240,840	0.5367	3.696	3.696	3.767	3.696	3.980	325,317	3.8143	-5.45%
2011-11-29	0	0.550	0.540	0.550	0.530	0.550	2,800,000	1,514,360	0.5408	3.909	3.838	3.909	3.767	3.909	393,982	3.8437	1.85%
2011-11-28	0	0.540	0.530	0.540	0.520	0.540	2,056,000	1,089,760	0.5300	3.838	3.767	3.838	3.696	3.838	289,296	3.7669	0.00%
2011-11-25	0	0.540	0.530	0.540	0.520	0.540	2,666,000	1,414,460	0.5306	3.838	3.767	3.838	3.696	3.838	375,127	3.7706	3.85%
2011-11-24	0	0.520	0.520	0.540	0.520	0.550	13,424,000	6,859,640	0.5110	3.696	3.696	3.838	3.696	3.909	1,888,864	3.6316	-3.70%
2011-11-23	0	0.540	0.530	0.540	0.520	0.550	17,340,000	8,714,120	0.5025	3.838	3.767	3.838	3.696	3.909	2,439,876	3.5715	-3.57%
2011-11-22	0	0.560	0.550	0.560	0.550	0.600	1,064,000	595,400	0.5596	3.980	3.909	3.980	3.909	4.264	149,713	3.9769	-3.45%
2011-11-21	0	0.580	0.540	0.580	0.540	0.580	1,028,000	574,400	0.5588	4.122	3.838	4.122	3.838	4.122	144,648	3.9710	3.57%
2011-11-18	0	0.560	0.550	0.560	0.530	0.560	1,328,000	727,320	0.5477	3.980	3.909	3.980	3.767	3.980	186,860	3.8923	1.82%
2011-11-17	0	0.550	0.540	0.550	0.520	0.550	1,980,000	1,060,920	0.5358	3.909	3.838	3.909	3.696	3.909	278,602	3.8080	1.85%
2011-11-16	0	0.540	0.530	0.540	0.510	0.540	1,396,000	730,480	0.5233	3.838	3.767	3.838	3.625	3.838	196,428	3.7188	1.89%
2011-11-15	0	0.530	0.520	0.530	0.460	0.550	4,092,000	2,097,000	0.5125	3.767	3.696	3.767	3.269	3.909	575,777	3.6420	12.77%
2011-11-14	0	0.470	0.460	0.470	0.460	0.490	2,628,000	1,235,460	0.4701	3.340	3.269	3.340	3.269	3.482	369,781	3.3411	-1.05%
2011-11-11	0	0.475	0.460	0.480	0.460	0.485	1,080,000	507,040	0.4695	3.376	3.269	3.411	3.269	3.447	151,965	3.3366	-2.06%
2011-11-10	0	0.485	0.465	0.485	-	-	0	0	-	3.447	3.305	3.447	-	-	0	-	0.00%
2011-11-09	0	0.485	0.475	0.485	0.475	0.550	6,292,000	3,162,420	0.5026	3.447	3.376	3.447	3.376	3.909	885,335	3.5720	0.00%
2011-11-08	0	0.485	0.460	0.485	0.460	0.495	1,148,000	536,440	0.4673	3.447	3.269	3.447	3.269	3.518	161,533	3.3209	0.00%
2011-11-07	0	0.485	0.460	0.485	0.460	0.485	76,000	35,060	0.4613	3.447	3.269	3.447	3.269	3.447	10,694	3.2785	-1.02%
2011-11-04	0	0.490	0.480	0.490	0.480	0.540	3,836,000	1,932,140	0.5037	3.482	3.411	3.482	3.411	3.838	539,756	3.5797	-3.92%
2011-11-03	0	0.510	0.500	0.510	0.495	0.540	2,916,000	1,509,720	0.5177	3.625	3.553	3.625	3.518	3.838	410,304	3.6795	0.00%
2011-11-02	0	0.510	0.495	0.510	0.470	0.520	5,188,000	2,579,980	0.4973	3.625	3.518	3.625	3.340	3.696	729,993	3.5343	2.00%
2011-11-01	0	0.500	0.490	0.500	0.490	0.520	4,808,000	2,403,940	0.5000	3.553	3.482	3.553	3.482	3.696	676,524	3.5534	-3.85%
2011-10-31	0	0.520	0.510	0.520	0.485	0.530	4,588,000	2,317,760	0.5052	3.696	3.625	3.696	3.447	3.767	645,568	3.5903	4.00%
2011-10-28	0	0.500	0.490	0.500	0.455	0.510	5,308,000	2,533,980	0.4774	3.553	3.482	3.553	3.234	3.625	746,878	3.3928	8.70%
2011-10-27	0	0.460	0.450	0.460	0.390	0.540	26,012,000	11,468,340	0.4409	3.269	3.198	3.269	2.772	3.838	3,660,096	3.1333	-16.36%
2011-10-26	0	0.550	0.520	0.550	0.500	0.550	4,528,000	2,316,440	0.5116	3.909	3.696	3.909	3.553	3.909	637,126	3.6358	10.00%
2011-10-25	0	0.500	0.455	0.500	0.475	0.500	3,852,000	1,870,080	0.4855	3.553	3.234	3.553	3.376	3.553	542,007	3.4503	5.26%
2011-10-24	0	0.475	0.460	0.475	0.465	0.480	1,968,000	935,020	0.4751	3.376	3.269	3.376	3.305	3.411	276,913	3.3766	2.15%
2011-10-21	0	0.465	0.445	0.460	0.415	0.480	660,000	285,540	0.4326	3.305	3.163	3.269	2.949	3.411	92,867	3.0747	12.05%
2011-10-20	0	0.415	0.390	0.415	0.390	0.415	116,000	46,080	0.3972	2.949	2.772	2.949	2.772	2.949	16,322	2.8232	0.00%
2011-10-19	0	0.415	0.390	0.415	0.390	0.415	404,000	158,160	0.3915	2.949	2.772	2.949	2.772	2.949	56,846	2.7823	6.41%
2011-10-18	0	0.390	0.390	0.395	0.385	0.390	308,000	119,580	0.3882	2.772	2.772	2.807	2.736	2.772	43,338	2.7592	-2.50%
2011-10-17	0	0.400	0.385	0.400	0.390	0.400	64,000	25,000	0.3906	2.843	2.736	2.843	2.772	2.843	9,005	2.7761	2.56%
2011-10-14	0	0.390	0.375	0.390	-	-	0	0	-	2.772	2.665	2.772	-	-	0	-	0.00%
2011-10-13	0	0.390	0.390	0.400	0.390	0.395	560,000	219,400	0.3918	2.772	2.772	2.843	2.772	2.807	78,796	2.7844	0.00%
2011-10-12	0	0.390	0.380	0.390	0.385	0.390	208,000	81,000	0.3894	2.772	2.701	2.772	2.736	2.772	29,267	2.7676	0.00%
2011-10-11	0	0.390	0.380	0.390	0.380	0.410	1,772,000	677,180	0.3822	2.772	2.701	2.772	2.701	2.914	249,335	2.7159	-7.14%
2011-10-10	0	0.420	0.375	0.420	0.380	0.425	312,000	119,860	0.3842	2.985	2.665	2.985	2.701	3.020	43,901	2.7302	6.33%
2011-10-07	0	0.395	0.370	0.420	-	-	0	0	-	2.807	2.630	2.985	-	-	0	-	0.00%
2011-10-06	0	0.395	0.370	0.415	0.395	0.395	404,000	161,580	0.4000	2.807	2.630	2.949	2.807	2.807	56,846	2.8424	1.28%
2011-10-04	0	0.390	0.370	0.395	0.390	0.390	100,000	39,000	0.3900	2.772	2.630	2.807	2.772	2.772	14,071	2.7717	-1.27%
2011-10-03	0	0.395	0.375	0.395	0.375	0.395	536,000	202,320	0.3775	2.807	2.665	2.807	2.665	2.807	75,419	2.6826	-5.95%
2011-09-30	0	0.420	0.390	0.425	-	-	0	0	-	2.985	2.772	3.020	-	-	0	-	0.00%
2011-09-28	0	0.420	0.395	0.420	-	-	0	0	-	2.985	2.807	2.985	-	-	0	-	0.00%
2011-09-27	0	0.420	0.395	0.420	0.395	0.420	544,000	216,800	0.3985	2.985	2.807	2.985	2.807	2.985	76,545	2.8323	-5.62%
2011-09-26	0	0.445	0.395	0.445	0.390	0.445	980,000	385,500	0.3934	3.163	2.807	3.163	2.772	3.163	137,894	2.7956	0.00%
2011-09-23	0	0.445	0.400	0.445	0.400	0.450	1,640,000	677,420	0.4131	3.163	2.843	3.163	2.843	3.198	230,761	2.9356	-1.11%
2011-09-22	0	0.450	0.435	0.450	0.450	0.475	224,000	101,400	0.4527	3.198	3.092	3.198	3.198	3.376	31,519	3.2171	-3.23%
2011-09-21	0	0.465	0.460	0.470	0.455	0.470	224,000	103,340	0.4613	3.305	3.269	3.340	3.234	3.340	31,519	3.2787	0.00%
2011-09-20	0	0.465	0.450	0.465	0.450	0.465	32,000	14,820	0.4631	3.305	3.198	3.305	3.198	3.305	4,503	3.2914	-1.06%
2011-09-19	0	0.470	0.455	0.475	0.460	0.490	920,000	428,780	0.4661	3.340	3.234	3.376	3.269	3.482	129,451	3.3123	-6.00%
2011-09-16	0	0.500	0.475	0.500	0.475	0.520	2,176,000	1,045,960	0.4807	3.553	3.376	3.553	3.376	3.696	306,181	3.4162	0.00%
2011-09-15	0	0.500	0.485	0.500	0.480	0.540	1,700,000	825,620	0.4857	3.553	3.447	3.553	3.411	3.838	239,204	3.4515	-5.66%
2011-09-14	0	0.530	0.490	0.530	0.485	0.540	5,136,000	2,516,500	0.4900	3.767	3.482	3.767	3.447	3.838	722,676	3.4822	6.00%
2011-09-12	0	0.500	0.480	0.500	0.480	0.500	1,160,000	564,900	0.4870	3.553	3.411	3.553	3.411	3.553	163,221	3.4609	-1.96%
2011-09-09	0	0.510	0.480	0.510	0.510	0.510	4,000	2,040	0.5100	3.625	3.411	3.625	3.625	3.625	563	3.6245	4.08%
2011-09-08	0	0.490	0.480	0.490	0.475	0.490	1,260,000	605,960	0.4809	3.482	3.411	3.482	3.376	3.482	177,292	3.4179	-5.77%
2011-09-07	0	0.520	0.490	0.540	0.490	0.520	2,668,000	1,314,740	0.4928	3.696	3.482	3.838	3.482	3.696	375,409	3.5022	0.00%
2011-09-06	0	0.520	0.490	0.520	0.490	0.520	788,000	390,060	0.4950	3.696	3.482	3.696	3.482	3.696	110,878	3.5179	4.00%
2011-09-05	0	0.500	0.500	0.520	0.500	0.540	1,320,000	662,560	0.5019	3.553	3.553	3.696	3.553	3.838	185,735	3.5672	-9.09%
2011-09-02	0	0.550	0.520	0.550	0.520	0.550	456,000	239,440	0.5251	3.909	3.696	3.909	3.696	3.909	64,163	3.7318	-1.79%
2011-09-01	0	0.560	0.550	0.580	0.530	0.570	204,000	110,120	0.5398	3.980	3.909	4.122	3.767	4.051	28,704	3.8363	-3.45%
2011-08-31	0	0.580	0.540	0.580	0.540	0.580	320,000	173,560	0.5424	4.122	3.838	4.122	3.838	4.122	45,027	3.8546	0.00%
2011-08-30	0	0.580	0.550	0.590	0.550	0.600	1,060,000	595,080	0.5614	4.122	3.909	4.193	3.909	4.264	149,150	3.9898	1.75%
2011-08-29	0	0.570	0.570	0.590	0.560	0.610	360,000	205,600	0.5711	4.051	4.051	4.193	3.980	4.335	50,655	4.0588	-3.39%
2011-08-26	0	0.590	0.550	0.600	0.570	0.600	36,000	20,800	0.5778	4.193	3.909	4.264	4.051	4.264	5,065	4.1062	3.51%
2011-08-25	0	0.570	0.560	0.590	0.570	0.600	572,000	334,560	0.5849	4.051	3.980	4.193	4.051	4.264	80,485	4.1568	-5.00%
2011-08-24	0	0.600	0.600	0.630	0.600	0.660	992,000	612,520	0.6175	4.264	4.264	4.477	4.264	4.691	139,582	4.3882	-9.09%
2011-08-23	0	0.660	0.660	0.670	0.495	0.720	15,052,000	9,508,880	0.6317	4.691	4.691	4.762	3.518	5.117	2,117,936	4.4897	33.33%
2011-08-22	0	0.495	0.480	0.495	0.480	0.495	660,000	321,980	0.4878	3.518	3.411	3.518	3.411	3.518	92,867	3.4671	3.13%
2011-08-19	0	0.480	0.480	0.490	0.450	0.495	1,016,000	488,760	0.4811	3.411	3.411	3.482	3.198	3.518	142,959	3.4189	2.13%
2011-08-18	0	0.470	0.440	0.470	0.470	0.480	96,000	45,760	0.4767	3.340	3.127	3.340	3.340	3.411	13,508	3.3876	0.00%
2011-08-17	0	0.470	0.460	0.480	0.460	0.470	548,000	255,140	0.4656	3.340	3.269	3.411	3.269	3.340	77,108	3.3089	6.82%
2011-08-16	0	0.440	0.440	0.460	0.440	0.440	200,000	88,000	0.4400	3.127	3.127	3.269	3.127	3.127	28,142	3.1270	-4.35%
2011-08-15	0	0.460	0.435	0.470	0.435	0.460	52,000	22,920	0.4408	3.269	3.092	3.340	3.092	3.269	7,317	3.1325	4.55%
2011-08-12	0	0.440	0.440	0.455	0.415	0.440	784,000	340,340	0.4341	3.127	3.127	3.234	2.949	3.127	110,315	3.0852	3.53%
2011-08-11	0	0.425	0.410	0.435	0.420	0.430	192,000	81,560	0.4248	3.020	2.914	3.092	2.985	3.056	27,016	3.0190	0.00%
2011-08-10	0	0.425	0.400	0.425	0.400	0.425	244,000	100,140	0.4104	3.020	2.843	3.020	2.843	3.020	34,333	2.9167	6.25%
2011-08-09	0	0.400	0.380	0.400	0.380	0.405	2,048,000	799,160	0.3902	2.843	2.701	2.843	2.701	2.878	288,170	2.7732	1.27%
2011-08-08	0	0.395	0.380	0.395	0.380	0.420	2,864,000	1,091,820	0.3812	2.807	2.701	2.807	2.701	2.985	402,988	2.7093	-1.25%
2011-08-05	0	0.400	0.400	0.405	0.400	0.445	1,748,000	703,360	0.4024	2.843	2.843	2.878	2.843	3.163	245,958	2.8597	-13.04%
2011-08-04	0	0.460	0.450	0.465	-	-	0	0	-	3.269	3.198	3.305	-	-	0	-	0.00%
2011-08-03	0	0.460	0.450	0.460	0.450	0.465	24,000	10,860	0.4525	3.269	3.198	3.269	3.198	3.305	3,377	3.2159	2.22%
2011-08-02	0	0.450	0.450	0.460	0.450	0.470	76,000	34,280	0.4511	3.198	3.198	3.269	3.198	3.340	10,694	3.2056	-2.17%
2011-08-01	0	0.460	0.450	0.460	0.450	0.480	3,808,000	1,736,220	0.4559	3.269	3.198	3.269	3.198	3.411	535,816	3.2403	-3.16%
2011-07-29	0	0.475	0.450	0.475	0.450	0.475	1,212,000	551,420	0.4550	3.376	3.198	3.376	3.198	3.376	170,538	3.2334	1.06%
2011-07-28	0	0.470	0.455	0.470	0.450	0.475	808,000	373,900	0.4627	3.340	3.234	3.340	3.198	3.376	113,692	3.2887	2.17%
2011-07-27	0	0.460	0.450	0.470	0.450	0.500	976,000	451,440	0.4625	3.269	3.198	3.340	3.198	3.553	137,331	3.2872	-3.16%
2011-07-26	0	0.475	0.465	0.480	0.465	0.475	540,000	251,340	0.4654	3.376	3.305	3.411	3.305	3.376	75,982	3.3079	-2.06%
2011-07-25	0	0.485	0.465	0.485	0.465	0.485	144,000	69,200	0.4806	3.447	3.305	3.447	3.305	3.447	20,262	3.4153	-1.02%
2011-07-22	0	0.490	0.470	0.490	-	-	0	0	-	3.482	3.340	3.482	-	-	0	-	0.00%
2011-07-21	0	0.490	0.470	0.490	0.470	0.490	48,000	22,700	0.4729	3.482	3.340	3.482	3.340	3.482	6,754	3.3610	0.00%
2011-07-20	0	0.490	0.475	0.490	0.500	0.500	4,000	2,000	0.5000	3.482	3.376	3.482	3.553	3.553	563	3.5535	2.08%
2011-07-19	0	0.480	0.470	0.480	0.470	0.490	508,000	240,880	0.4742	3.411	3.340	3.411	3.340	3.482	71,480	3.3699	-3.03%
2011-07-18	0	0.495	0.480	0.495	0.465	0.510	2,720,000	1,283,680	0.4719	3.518	3.411	3.518	3.305	3.625	382,726	3.3540	-2.94%
2011-07-15	0	0.510	0.485	0.510	0.485	0.510	220,000	107,080	0.4867	3.625	3.447	3.625	3.447	3.625	30,956	3.4591	3.03%
2011-07-14	0	0.495	0.475	0.500	0.470	0.510	768,000	367,200	0.4781	3.518	3.376	3.553	3.340	3.625	108,064	3.3980	2.06%
2011-07-13	0	0.485	0.470	0.490	0.470	0.500	48,000	22,860	0.4763	3.447	3.340	3.482	3.340	3.553	6,754	3.3847	0.00%
2011-07-12	0	0.485	0.465	0.485	0.465	0.485	2,496,000	1,176,340	0.4713	3.447	3.305	3.447	3.305	3.447	351,207	3.3494	-1.02%
2011-07-11	0	0.490	0.475	0.490	0.480	0.510	512,000	247,680	0.4838	3.482	3.376	3.482	3.411	3.625	72,042	3.4380	-3.92%
2011-07-08	0	0.510	0.485	0.510	0.490	0.510	1,852,000	910,960	0.4919	3.625	3.447	3.625	3.482	3.625	260,591	3.4957	0.00%
2011-07-07	0	0.510	0.500	0.510	0.490	0.520	2,844,000	1,432,020	0.5035	3.625	3.553	3.625	3.482	3.696	400,173	3.5785	0.00%
2011-07-06	0	0.510	0.500	0.520	0.510	0.510	180,000	91,800	0.5100	3.625	3.553	3.696	3.625	3.625	25,327	3.6245	2.00%
2011-07-05	0	0.500	0.500	0.510	0.500	0.530	3,748,000	1,931,280	0.5153	3.553	3.553	3.625	3.553	3.767	527,373	3.6621	-7.41%
2011-07-04	0	0.540	0.510	0.540	0.530	0.550	384,000	205,400	0.5349	3.838	3.625	3.838	3.767	3.909	54,032	3.8015	1.89%
2011-06-30	0	0.530	0.500	0.530	0.500	0.540	1,732,000	877,240	0.5065	3.767	3.553	3.767	3.553	3.838	243,706	3.5996	1.92%
2011-06-29	0	0.520	0.500	0.530	0.500	0.520	930,500	467,640	0.5026	3.696	3.553	3.767	3.553	3.696	130,929	3.5717	4.00%
2011-06-28	0	0.500	0.500	0.510	0.500	0.520	1,208,000	611,280	0.5060	3.553	3.553	3.625	3.553	3.696	169,975	3.5963	-1.96%
2011-06-27	0	0.510	0.495	0.510	0.500	0.510	2,912,000	1,466,000	0.5034	3.625	3.518	3.625	3.553	3.625	409,742	3.5779	0.00%
2011-06-24	0	0.510	0.500	0.520	0.500	0.530	2,444,000	1,238,080	0.5066	3.625	3.553	3.696	3.553	3.767	343,890	3.6002	-1.92%
2011-06-23	0	0.520	0.520	0.540	0.520	0.550	776,000	409,320	0.5275	3.696	3.696	3.838	3.696	3.909	109,189	3.7487	-1.89%
2011-06-22	0	0.530	0.510	0.540	0.510	0.530	16,000	8,240	0.5150	3.767	3.625	3.838	3.625	3.767	2,251	3.6601	1.92%
2011-06-21	0	0.520	0.510	0.530	0.520	0.520	300,000	156,000	0.5200	3.696	3.625	3.767	3.696	3.696	42,212	3.6956	0.00%
2011-06-20	0	0.520	0.510	0.530	0.520	0.530	1,232,000	646,960	0.5251	3.696	3.625	3.767	3.696	3.767	173,352	3.7321	-3.70%
2011-06-17	0	0.540	0.520	0.540	0.520	0.540	180,000	96,560	0.5364	3.838	3.696	3.838	3.696	3.838	25,327	3.8125	0.00%
2011-06-16	0	0.540	0.500	0.540	0.530	0.540	56,000	29,920	0.5343	3.838	3.553	3.838	3.767	3.838	7,880	3.7971	1.89%
2011-06-15	0	0.530	0.520	0.530	0.510	0.530	456,000	234,440	0.5141	3.767	3.696	3.767	3.625	3.767	64,163	3.6538	8.16%
2011-06-14	0	0.490	0.480	0.500	0.450	0.510	30,576,000	15,035,120	0.4917	3.482	3.411	3.553	3.198	3.625	4,302,287	3.4947	-2.00%
2011-06-13	0	0.500	0.495	0.520	0.490	0.520	6,500,000	3,277,840	0.5043	3.553	3.518	3.696	3.482	3.696	914,602	3.5839	-1.96%
2011-06-10	0	0.510	0.510	0.530	0.500	0.530	560,000	285,200	0.5093	3.625	3.625	3.767	3.553	3.767	78,796	3.6195	-1.92%
2011-06-09	0	0.520	0.510	0.520	0.510	0.520	676,000	348,840	0.5160	3.696	3.625	3.696	3.625	3.696	95,119	3.6674	1.96%
2011-06-08	0	0.510	0.500	0.510	0.500	0.560	2,272,000	1,203,360	0.5296	3.625	3.553	3.625	3.553	3.980	319,688	3.7642	2.00%
2011-06-07	0	0.500	0.495	0.520	0.490	0.520	1,024,000	516,840	0.5047	3.553	3.518	3.696	3.482	3.696	144,085	3.5871	0.00%
2011-06-03	0	0.500	0.490	0.500	0.495	0.520	424,000	213,200	0.5028	3.553	3.482	3.553	3.518	3.696	59,660	3.5736	-9.09%
2011-06-02	0	0.550	0.530	0.550	0.530	0.560	316,000	171,840	0.5438	3.909	3.767	3.909	3.767	3.980	44,464	3.8647	-1.79%
2011-06-01	0	0.560	0.540	0.560	0.540	0.580	80,000	44,200	0.5525	3.980	3.838	3.980	3.838	4.122	11,257	3.9266	0.00%
2011-05-31	0	0.560	0.540	0.560	0.550	0.570	384,000	212,640	0.5538	3.980	3.838	3.980	3.909	4.051	54,032	3.9355	1.82%
2011-05-30	0	0.550	0.530	0.550	0.550	0.550	20,000	11,000	0.5500	3.909	3.767	3.909	3.909	3.909	2,814	3.9088	0.00%
2011-05-27	0	0.550	0.540	0.550	0.540	0.580	1,422,000	797,520	0.5608	3.909	3.838	3.909	3.838	4.122	200,087	3.9859	5.77%
2011-05-26	0	0.520	0.500	0.540	0.520	0.520	76,000	39,520	0.5200	3.696	3.553	3.838	3.696	3.696	10,694	3.6956	0.00%
2011-05-25	0	0.520	0.500	0.520	-	-	0	0	-	3.696	3.553	3.696	-	-	0	-	0.00%
2011-05-24	0	0.520	0.510	0.520	0.500	0.520	460,000	237,760	0.5169	3.696	3.625	3.696	3.553	3.696	64,726	3.6733	0.00%
2011-05-23	0	0.520	0.495	0.520	0.500	0.550	504,000	252,880	0.5017	3.696	3.518	3.696	3.553	3.909	70,917	3.5659	-3.70%
2011-05-20	0	0.540	0.540	0.550	0.530	0.530	108,000	57,240	0.5300	3.838	3.838	3.909	3.767	3.767	15,196	3.7667	0.00%
2011-05-19	0	0.540	0.540	0.550	0.520	0.560	664,000	355,720	0.5357	3.838	3.838	3.909	3.696	3.980	93,430	3.8073	0.00%
2011-05-18	0	0.540	0.540	0.560	-	-	0	0	-	3.838	3.838	3.980	-	-	0	-	0.00%
2011-05-17	0	0.540	0.540	0.550	0.520	0.560	152,000	83,840	0.5516	3.838	3.838	3.909	3.696	3.980	21,388	3.9200	0.00%
2011-05-16	0	0.540	0.520	0.540	0.530	0.540	464,000	246,080	0.5303	3.838	3.696	3.838	3.767	3.838	65,288	3.7691	-3.57%
2011-05-13	0	0.560	0.540	0.560	0.530	0.590	1,944,000	1,076,800	0.5539	3.980	3.838	3.980	3.767	4.193	273,536	3.9366	9.80%
2011-05-12	0	0.510	0.500	0.520	0.500	0.550	3,156,000	1,598,240	0.5064	3.625	3.553	3.696	3.553	3.909	444,074	3.5990	-8.93%
2011-05-11	0	0.560	0.530	0.570	0.540	0.570	864,000	476,120	0.5511	3.980	3.767	4.051	3.838	4.051	121,572	3.9164	-1.75%
2011-05-09	0	0.570	0.540	0.570	0.550	0.610	3,840,000	2,238,080	0.5828	4.051	3.838	4.051	3.909	4.335	540,319	4.1421	-5.00%
2011-05-06	0	0.600	0.550	0.600	0.560	0.600	220,000	127,080	0.5776	4.264	3.909	4.264	3.980	4.264	30,956	4.1052	7.14%
2011-05-05	0	0.560	0.540	0.560	0.550	0.580	932,000	519,000	0.5569	3.980	3.838	3.980	3.909	4.122	131,140	3.9576	-5.08%
2011-05-04	0	0.590	0.580	0.600	0.550	0.590	244,000	138,360	0.5670	4.193	4.122	4.264	3.909	4.193	34,333	4.0300	-1.67%
2011-05-03	0	0.600	0.580	0.600	0.570	0.620	544,000	315,320	0.5796	4.264	4.122	4.264	4.051	4.406	76,545	4.1194	0.00%
2011-04-29	0	0.600	0.560	0.600	0.570	0.600	336,000	192,280	0.5723	4.264	3.980	4.264	4.051	4.264	47,278	4.0670	0.00%
2011-04-28	0	0.600	0.560	0.600	0.570	0.610	632,000	366,520	0.5799	4.264	3.980	4.264	4.051	4.335	88,927	4.1216	-3.23%
2011-04-27	0	0.620	0.580	0.620	0.590	0.630	540,000	320,840	0.5941	4.406	4.122	4.406	4.193	4.477	75,982	4.2226	3.33%
2011-04-26	0	0.600	0.590	0.600	0.600	0.630	1,228,000	749,800	0.6106	4.264	4.193	4.264	4.264	4.477	172,789	4.3394	-9.09%
2011-04-21	0	0.660	0.630	0.660	0.610	0.660	1,360,000	854,800	0.6285	4.691	4.477	4.691	4.335	4.691	191,363	4.4669	0.00%
2011-04-20	0	0.660	0.620	0.660	0.630	0.670	460,000	295,000	0.6413	4.691	4.406	4.691	4.477	4.762	64,726	4.5577	0.00%
2011-04-19	0	0.660	0.640	0.660	0.630	0.670	576,000	371,920	0.6457	4.691	4.548	4.691	4.477	4.762	81,048	4.5889	-2.94%
2011-04-18	0	0.680	0.650	0.680	0.620	0.690	2,100,000	1,401,640	0.6674	4.833	4.619	4.833	4.406	4.904	295,487	4.7435	3.03%
2011-04-15	0	0.660	0.640	0.670	0.620	0.740	6,400,000	4,204,440	0.6569	4.691	4.548	4.762	4.406	5.259	900,531	4.6688	-15.38%
2011-04-14	0	0.780	0.730	0.800	0.780	0.800	200,000	158,000	0.7900	5.543	5.188	5.686	5.543	5.686	28,142	5.6145	-1.27%
2011-04-13	0	0.790	0.760	0.790	-	-	0	0	-	5.614	5.401	5.614	-	-	0	-	0.00%
2011-04-12	0	0.790	0.750	0.790	0.720	0.800	1,584,000	1,231,400	0.7774	5.614	5.330	5.614	5.117	5.686	222,881	5.5249	-1.25%
2011-04-11	0	0.800	0.760	0.800	0.780	0.800	264,000	206,080	0.7806	5.686	5.401	5.686	5.543	5.686	37,147	5.5477	2.56%
2011-04-08	0	0.780	0.740	0.780	-	-	0	0	-	5.543	5.259	5.543	-	-	0	-	-2.50%
2011-04-07	0	0.800	0.750	0.800	0.670	0.800	2,288,000	1,803,160	0.7881	5.686	5.330	5.686	4.762	5.686	321,940	5.6009	14.29%
2011-04-06	0	0.700	0.680	0.700	0.680	0.700	288,000	197,480	0.6857	4.975	4.833	4.975	4.833	4.975	40,524	4.8732	4.48%
2011-04-04	0	0.670	0.620	0.670	-	-	0	0	-	4.762	4.406	4.762	-	-	0	-	0.00%
2011-04-01	0	0.670	0.620	0.670	0.600	0.680	164,000	100,880	0.6151	4.762	4.406	4.762	4.264	4.833	23,076	4.3716	3.08%
2011-03-31	0	0.650	0.600	0.650	0.660	0.660	8,000	5,280	0.6600	4.619	4.264	4.619	4.691	4.691	1,126	4.6906	3.17%
2011-03-30	0	0.630	0.620	0.630	-	-	0	0	-	4.477	4.406	4.477	-	-	0	-	0.00%
2011-03-29	0	0.630	0.620	0.680	0.630	0.660	40,000	25,360	0.6340	4.477	4.406	4.833	4.477	4.691	5,628	4.5058	-10.00%
2011-03-28	0	0.700	0.670	0.700	-	-	0	0	-	4.975	4.762	4.975	-	-	0	-	0.00%
2011-03-25	0	0.700	0.670	0.700	-	-	0	0	-	4.975	4.762	4.975	-	-	0	-	0.00%
2011-03-24	0	0.700	0.670	0.700	-	-	0	0	-	4.975	4.762	4.975	-	-	0	-	0.00%
2011-03-23	0	0.700	0.670	0.700	0.700	0.700	12,000	8,400	0.7000	4.975	4.762	4.975	4.975	4.975	1,688	4.9748	0.00%
2011-03-22	0	0.700	0.680	0.700	-	-	0	0	-	4.975	4.833	4.975	-	-	0	-	0.00%
2011-03-21	0	0.700	0.630	0.700	0.700	0.700	200,000	140,000	0.7000	4.975	4.477	4.975	4.975	4.975	28,142	4.9748	1.45%
2011-03-18	0	0.690	0.630	0.690	0.650	0.700	48,000	31,400	0.6542	4.904	4.477	4.904	4.619	4.975	6,754	4.6491	13.11%
2011-03-17	0	0.610	0.610	0.650	0.610	0.610	8,000	4,880	0.6100	4.335	4.335	4.619	4.335	4.335	1,126	4.3352	0.00%
2011-03-16	0	0.610	0.610	0.650	0.610	0.610	100,000	61,000	0.6100	4.335	4.335	4.619	4.335	4.335	14,071	4.3352	-4.69%
2011-03-15	0	0.640	0.620	0.650	0.620	0.650	192,000	123,240	0.6419	4.548	4.406	4.619	4.406	4.619	27,016	4.5618	-8.57%
2011-03-14	0	0.700	0.610	0.720	-	-	0	0	-	4.975	4.335	5.117	-	-	0	-	0.00%
2011-03-11	0	0.700	0.620	0.720	-	-	0	0	-	4.975	4.406	5.117	-	-	0	-	0.00%
2011-03-10	0	0.700	0.600	0.700	-	-	0	0	-	4.975	4.264	4.975	-	-	0	-	0.00%
2011-03-09	0	0.700	0.620	0.700	-	-	0	0	-	4.975	4.406	4.975	-	-	0	-	0.00%
2011-03-08	0	0.700	0.610	0.700	-	-	0	0	-	4.975	4.335	4.975	-	-	0	-	0.00%
2011-03-07	0	0.700	0.660	0.700	-	-	0	0	-	4.975	4.691	4.975	-	-	0	-	0.00%
2011-03-04	0	0.700	0.660	0.740	-	-	0	0	-	4.975	4.691	5.259	-	-	0	-	0.00%
2011-03-03	0	0.700	0.630	0.700	-	-	0	0	-	4.975	4.477	4.975	-	-	0	-	0.00%
2011-03-02	0	0.700	0.630	0.730	-	-	0	0	-	4.975	4.477	5.188	-	-	0	-	0.00%
2011-03-01	0	0.700	0.650	0.700	0.700	0.700	184,000	128,800	0.7000	4.975	4.619	4.975	4.975	4.975	25,890	4.9748	0.00%
2011-02-28	0	0.700	0.650	0.700	-	-	0	0	-	4.975	4.619	4.975	-	-	0	-	0.00%
2011-02-25	0	0.700	0.610	0.700	-	-	0	0	-	4.975	4.335	4.975	-	-	0	-	0.00%
2011-02-24	0	0.700	0.620	0.700	-	-	0	0	-	4.975	4.406	4.975	-	-	0	-	0.00%
2011-02-23	0	0.700	0.610	0.700	-	-	0	0	-	4.975	4.335	4.975	-	-	0	-	0.00%
2011-02-22	0	0.700	0.610	0.700	-	-	0	0	-	4.975	4.335	4.975	-	-	0	-	0.00%
2011-02-21	0	0.700	0.640	0.700	-	-	0	0	-	4.975	4.548	4.975	-	-	0	-	0.00%
2011-02-18	0	0.700	0.630	0.700	-	-	2,000	1,200	0.6000	4.975	4.477	4.975	-	-	281	4.2642	0.00%
2011-02-17	0	0.700	0.610	0.700	-	-	0	0	-	4.975	4.335	4.975	-	-	0	-	0.00%
2011-02-16	0	0.700	0.650	0.700	-	-	0	0	-	4.975	4.619	4.975	-	-	0	-	0.00%
2011-02-15	0	0.700	0.610	0.700	-	-	0	0	-	4.975	4.335	4.975	-	-	0	-	0.00%
2011-02-14	0	0.700	0.640	0.700	-	-	0	0	-	4.975	4.548	4.975	-	-	0	-	-1.41%
2011-02-11	0	0.710	0.640	0.710	-	-	0	0	-	5.046	4.548	5.046	-	-	0	-	0.00%
2011-02-10	0	0.710	0.690	0.710	-	-	0	0	-	5.046	4.904	5.046	-	-	0	-	0.00%
2011-02-09	0	0.710	0.670	0.710	-	-	0	0	-	5.046	4.762	5.046	-	-	0	-	0.00%
2011-02-08	0	0.710	0.660	0.710	0.660	0.710	12,000	8,200	0.6833	5.046	4.691	5.046	4.691	5.046	1,688	4.8564	1.43%
2011-02-07	0	0.700	0.650	0.710	-	-	0	0	-	4.975	4.619	5.046	-	-	0	-	0.00%
2011-02-02	0	0.700	0.670	0.700	-	-	0	0	-	4.975	4.762	4.975	-	-	0	-	0.00%
2011-02-01	0	0.700	0.630	0.700	-	-	0	0	-	4.975	4.477	4.975	-	-	0	-	0.00%
2011-01-31	0	0.700	0.620	0.700	0.650	0.700	24,000	15,800	0.6583	4.975	4.406	4.975	4.619	4.975	3,377	4.6787	2.94%
2011-01-28	0	0.680	0.610	0.700	-	-	0	0	-	4.833	4.335	4.975	-	-	0	-	0.00%
2011-01-27	0	0.680	0.650	0.700	-	-	0	0	-	4.833	4.619	4.975	-	-	0	-	0.00%
2011-01-26	0	0.680	0.640	0.690	-	-	0	0	-	4.833	4.548	4.904	-	-	0	-	0.00%
2011-01-25	0	0.680	0.680	0.690	0.650	0.650	28,000	18,200	0.6500	4.833	4.833	4.904	4.619	4.619	3,940	4.6195	-2.86%
2011-01-24	0	0.700	0.640	0.700	-	-	0	0	-	4.975	4.548	4.975	-	-	0	-	-1.41%
2011-01-21	0	0.710	0.670	0.710	0.660	0.710	44,000	29,400	0.6682	5.046	4.762	5.046	4.691	5.046	6,191	4.7487	1.43%
2011-01-20	0	0.700	0.640	0.720	-	-	0	0	-	4.975	4.548	5.117	-	-	0	-	0.00%
2011-01-19	0	0.700	0.670	0.710	0.700	0.710	64,000	45,320	0.7081	4.975	4.762	5.046	4.975	5.046	9,005	5.0326	0.00%
2011-01-18	0	0.700	0.680	0.720	-	-	0	0	-	4.975	4.833	5.117	-	-	0	-	0.00%
2011-01-17	0	0.700	0.680	0.720	-	-	0	0	-	4.975	4.833	5.117	-	-	0	-	0.00%
2011-01-14	0	0.700	0.660	0.700	-	-	0	0	-	4.975	4.691	4.975	-	-	0	-	-1.41%
2011-01-13	0	0.710	0.660	0.730	-	-	0	0	-	5.046	4.691	5.188	-	-	0	-	0.00%
2011-01-12	0	0.710	0.660	0.710	-	-	0	0	-	5.046	4.691	5.046	-	-	0	-	-1.39%
2011-01-11	0	0.720	0.670	0.730	-	-	0	0	-	5.117	4.762	5.188	-	-	0	-	0.00%
2011-01-10	0	0.720	0.660	0.720	0.670	0.740	248,000	173,280	0.6987	5.117	4.691	5.117	4.762	5.259	34,896	4.9657	0.00%
2011-01-07	0	0.720	0.660	0.720	-	-	0	0	-	5.117	4.691	5.117	-	-	0	-	0.00%
2011-01-06	0	0.720	0.660	0.720	-	-	0	0	-	5.117	4.691	5.117	-	-	0	-	0.00%
2011-01-05	0	0.720	0.660	0.720	-	-	0	0	-	5.117	4.691	5.117	-	-	0	-	0.00%
2011-01-04	0	0.720	0.660	0.720	-	-	0	0	-	5.117	4.691	5.117	-	-	0	-	0.00%
2011-01-03	0	0.720	0.660	0.720	-	-	0	0	-	5.117	4.691	5.117	-	-	0	-	0.00%
2010-12-31	0	0.720	0.660	0.730	-	-	0	0	-	5.117	4.691	5.188	-	-	0	-	0.00%
2010-12-30	0	0.720	0.660	0.720	-	-	0	0	-	5.117	4.691	5.117	-	-	0	-	0.00%
2010-12-29	0	0.720	0.660	0.720	-	-	0	0	-	5.117	4.691	5.117	-	-	0	-	0.00%
2010-12-28	0	0.720	0.660	0.720	-	-	0	0	-	5.117	4.691	5.117	-	-	0	-	0.00%
2010-12-24	0	0.720	0.690	0.720	0.730	0.730	4,000	2,920	0.7300	5.117	4.904	5.117	5.188	5.188	563	5.1881	1.41%
2010-12-23	0	0.710	0.690	0.730	-	-	0	0	-	5.046	4.904	5.188	-	-	0	-	0.00%
2010-12-22	0	0.710	0.660	0.710	0.670	0.730	164,000	115,600	0.7049	5.046	4.691	5.046	4.762	5.188	23,076	5.0095	4.41%
2010-12-21	0	0.680	0.680	0.720	0.680	0.680	20,000	13,600	0.6800	4.833	4.833	5.117	4.833	4.833	2,814	4.8327	0.00%
2010-12-20	0	0.680	0.670	0.680	0.600	0.680	468,000	298,560	0.6379	4.833	4.762	4.833	4.264	4.833	65,851	4.5338	1.49%
2010-12-17	0	0.670	0.670	0.690	0.660	0.700	132,000	87,640	0.6639	4.762	4.762	4.904	4.691	4.975	18,573	4.7186	-6.94%
2010-12-16	0	0.720	0.670	0.720	0.750	0.750	4,000	3,000	0.7500	5.117	4.762	5.117	5.330	5.330	563	5.3302	1.41%
2010-12-15	0	0.710	0.670	0.740	0.710	0.730	60,000	43,000	0.7167	5.046	4.762	5.259	5.046	5.188	8,442	5.0933	-4.05%
2010-12-14	0	0.740	0.710	0.740	-	-	0	0	-	5.259	5.046	5.259	-	-	0	-	0.00%
2010-12-13	0	0.740	0.680	0.750	-	-	0	0	-	5.259	4.833	5.330	-	-	0	-	0.00%
2010-12-10	0	0.740	0.680	0.740	-	-	0	0	-	5.259	4.833	5.259	-	-	0	-	0.00%
2010-12-09	0	0.740	0.700	0.740	0.700	0.750	508,000	361,520	0.7117	5.259	4.975	5.259	4.975	5.330	71,480	5.0577	1.37%
2010-12-08	0	0.730	0.720	0.760	0.720	0.790	740,000	541,520	0.7318	5.188	5.117	5.401	5.117	5.614	104,124	5.2007	-12.05%
2010-12-07	0	0.830	0.780	0.830	0.750	0.830	60,000	47,520	0.7920	5.899	5.543	5.899	5.330	5.899	8,442	5.6287	-1.19%
2010-12-06	0	0.840	0.750	0.840	0.700	0.840	308,000	233,320	0.7575	5.970	5.330	5.970	4.975	5.970	43,338	5.3837	5.00%
2010-12-03	0	0.800	0.750	0.810	0.800	0.830	44,000	35,920	0.8164	5.686	5.330	5.757	5.686	5.899	6,191	5.8018	1.27%
2010-12-02	0	0.790	0.750	0.820	-	-	0	0	-	5.614	5.330	5.828	-	-	0	-	0.00%
2010-12-01	0	0.790	0.740	0.810	0.780	0.790	12,000	9,440	0.7867	5.614	5.259	5.757	5.543	5.614	1,688	5.5908	6.76%
2010-11-30	0	0.740	0.730	0.800	0.740	0.760	128,000	96,560	0.7544	5.259	5.188	5.686	5.259	5.401	18,011	5.3613	-2.63%
2010-11-29	0	0.760	0.760	0.810	0.760	0.810	132,000	102,840	0.7791	5.401	5.401	5.757	5.401	5.757	18,573	5.5369	-7.32%
2010-11-26	0	0.820	0.790	0.820	-	-	0	0	-	5.828	5.614	5.828	-	-	0	-	0.00%
2010-11-25	0	0.820	0.800	0.820	0.780	0.820	84,000	66,880	0.7962	5.828	5.686	5.828	5.543	5.828	11,819	5.6585	2.50%
2010-11-24	0	0.800	0.740	0.800	-	-	0	0	-	5.686	5.259	5.686	-	-	0	-	0.00%
2010-11-23	0	0.800	0.760	0.800	0.800	0.800	96,000	76,800	0.8000	5.686	5.401	5.686	5.686	5.686	13,508	5.6855	0.00%
2010-11-22	0	0.800	0.770	0.800	-	-	0	0	-	5.686	5.472	5.686	-	-	0	-	-2.44%
2010-11-19	0	0.820	0.770	0.820	0.780	0.820	716,000	569,960	0.7960	5.828	5.472	5.828	5.543	5.828	100,747	5.6573	5.13%
2010-11-18	0	0.780	0.780	0.800	0.780	0.780	96,000	74,880	0.7800	5.543	5.543	5.686	5.543	5.543	13,508	5.5434	-2.50%
2010-11-17	0	0.800	0.780	0.800	0.790	0.800	912,000	729,280	0.7996	5.686	5.543	5.686	5.614	5.686	128,326	5.6830	-2.44%
2010-11-16	0	0.820	0.820	0.830	0.780	0.780	500,000	390,000	0.7800	5.828	5.828	5.899	5.543	5.543	70,354	5.5434	0.00%
2010-11-15	0	0.820	0.800	0.830	0.800	0.850	1,137,500	916,535	0.8057	5.828	5.686	5.899	5.686	6.041	160,055	5.7264	-2.38%
2010-11-12	0	0.840	0.820	0.840	0.820	0.860	396,000	334,120	0.8437	5.970	5.828	5.970	5.828	6.112	55,720	5.9964	-1.18%
2010-11-11	0	0.850	0.840	0.850	0.820	0.850	2,700,000	2,288,560	0.8476	6.041	5.970	6.041	5.828	6.041	379,912	6.0239	1.19%
2010-11-10	0	0.840	0.840	0.870	0.800	0.860	1,760,000	1,454,760	0.8266	5.970	5.970	6.183	5.686	6.112	247,646	5.8744	3.70%
2010-11-09	0	0.810	0.800	0.820	0.750	0.860	1,608,000	1,297,400	0.8068	5.757	5.686	5.828	5.330	6.112	226,258	5.7342	10.96%
2010-11-08	0	0.730	0.730	0.790	0.730	0.800	1,216,000	963,680	0.7925	5.188	5.188	5.614	5.188	5.686	171,101	5.6322	-1.35%
2010-11-05	0	0.740	0.700	0.750	0.740	0.740	12,000	8,880	0.7400	5.259	4.975	5.330	5.259	5.259	1,688	5.2591	0.00%
2010-11-04	0	0.740	0.680	0.740	-	-	0	0	-	5.259	4.833	5.259	-	-	0	-	0.00%
2010-11-03	0	0.740	0.680	0.790	0.740	0.740	48,000	35,520	0.7400	5.259	4.833	5.614	5.259	5.259	6,754	5.2591	0.00%
2010-11-02	0	0.740	0.690	0.790	0.740	0.740	228,000	168,720	0.7400	5.259	4.904	5.614	5.259	5.259	32,081	5.2591	0.00%
2010-11-01	0	0.740	0.670	0.740	0.720	0.740	40,000	29,200	0.7300	5.259	4.762	5.259	5.117	5.259	5,628	5.1881	2.78%
2010-10-29	0	0.720	0.670	0.740	-	-	0	0	-	5.117	4.762	5.259	-	-	0	-	0.00%
2010-10-28	0	0.720	0.670	0.750	-	-	0	0	-	5.117	4.762	5.330	-	-	0	-	0.00%
2010-10-27	0	0.720	0.680	0.720	-	-	0	0	-	5.117	4.833	5.117	-	-	0	-	0.00%
2010-10-26	0	0.720	0.700	0.750	0.720	0.720	132,000	95,040	0.7200	5.117	4.975	5.330	5.117	5.117	18,573	5.1170	-4.00%
2010-10-25	0	0.750	0.720	0.780	0.730	0.750	132,000	97,880	0.7415	5.330	5.117	5.543	5.188	5.330	18,573	5.2699	4.17%
2010-10-22	0	0.720	0.720	0.780	-	-	0	0	-	5.117	5.117	5.543	-	-	0	-	0.00%
2010-10-21	0	0.720	0.720	0.790	0.720	0.720	28,000	20,000	0.7143	5.117	5.117	5.614	5.117	5.117	3,940	5.0764	0.00%
2010-10-20	0	0.720	0.680	0.780	-	-	0	0	-	5.117	4.833	5.543	-	-	0	-	0.00%
2010-10-19	0	0.720	0.700	0.740	-	-	0	0	-	5.117	4.975	5.259	-	-	0	-	0.00%
2010-10-18	0	0.720	0.710	0.730	0.700	0.740	736,000	525,800	0.7144	5.117	5.046	5.188	4.975	5.259	103,561	5.0772	-6.49%
2010-10-15	0	0.770	0.730	0.770	0.720	0.780	236,000	176,520	0.7480	5.472	5.188	5.472	5.117	5.543	33,207	5.3157	0.00%
2010-10-14	0	0.770	0.750	0.800	0.750	0.770	60,000	45,560	0.7593	5.472	5.330	5.686	5.330	5.472	8,442	5.3965	2.67%
2010-10-13	0	0.750	0.750	0.820	0.750	0.750	4,000	3,000	0.7500	5.330	5.330	5.828	5.330	5.330	563	5.3302	2.74%
2010-10-12	0	0.730	0.720	0.780	0.720	0.720	12,000	8,640	0.7200	5.188	5.117	5.543	5.117	5.117	1,688	5.1170	0.00%
2010-10-11	0	0.730	0.730	0.760	0.730	0.730	16,000	11,680	0.7300	5.188	5.188	5.401	5.188	5.188	2,251	5.1881	-8.75%
2010-10-08	0	0.800	0.750	0.800	0.720	0.800	148,000	108,880	0.7357	5.686	5.330	5.686	5.117	5.686	20,825	5.2284	1.27%
2010-10-07	0	0.790	0.730	0.800	-	-	0	0	-	5.614	5.188	5.686	-	-	0	-	0.00%
2010-10-06	0	0.790	0.730	0.790	-	-	0	0	-	5.614	5.188	5.614	-	-	0	-	-1.25%
2010-10-05	0	0.800	0.720	0.800	-	-	0	0	-	5.686	5.117	5.686	-	-	0	-	0.00%
2010-10-04	0	0.800	0.740	0.800	-	-	0	0	-	5.686	5.259	5.686	-	-	0	-	0.00%
2010-09-30	0	0.800	0.740	0.800	0.740	0.810	88,000	66,200	0.7523	5.686	5.259	5.686	5.259	5.757	12,382	5.3463	5.26%
2010-09-29	0	0.760	0.760	0.790	0.760	0.830	80,000	61,480	0.7685	5.401	5.401	5.614	5.401	5.899	11,257	5.4617	-1.30%
2010-09-28	0	0.770	0.770	0.800	0.770	0.770	52,000	40,040	0.7700	5.472	5.472	5.686	5.472	5.472	7,317	5.4723	-3.75%
2010-09-27	0	0.800	0.770	0.860	-	-	0	0	-	5.686	5.472	6.112	-	-	0	-	0.00%
2010-09-24	0	0.800	0.780	0.800	-	-	0	0	-	5.686	5.543	5.686	-	-	0	-	0.00%
2010-09-22	0	0.800	0.760	0.860	0.800	0.800	40,000	32,000	0.8000	5.686	5.401	6.112	5.686	5.686	5,628	5.6855	-1.23%
2010-09-21	0	0.810	0.800	0.860	0.810	0.810	8,000	6,480	0.8100	5.757	5.686	6.112	5.757	5.757	1,126	5.7566	0.00%
2010-09-20	0	0.810	0.800	0.860	0.810	0.830	112,000	91,720	0.8189	5.757	5.686	6.112	5.757	5.899	15,759	5.8201	-6.90%
2010-09-17	0	0.870	0.820	0.870	0.830	0.900	316,000	267,160	0.8454	6.183	5.828	6.183	5.899	6.396	44,464	6.0085	3.57%
2010-09-16	0	0.840	0.840	0.860	-	-	0	0	-	5.970	5.970	6.112	-	-	0	-	0.00%
2010-09-15	0	0.840	0.800	0.840	0.840	0.850	84,000	70,600	0.8405	5.970	5.686	5.970	5.970	6.041	11,819	5.9732	0.00%
2010-09-14	0	0.840	0.800	0.840	0.800	0.840	88,000	72,280	0.8214	5.970	5.686	5.970	5.686	5.970	12,382	5.8374	-1.18%
2010-09-13	0	0.850	0.800	0.850	0.800	0.900	692,000	574,960	0.8309	6.041	5.686	6.041	5.686	6.396	97,370	5.9049	1.19%
2010-09-10	0	0.840	0.770	0.840	0.800	0.840	140,000	112,160	0.8011	5.970	5.472	5.970	5.686	5.970	19,699	5.6937	5.00%
2010-09-09	0	0.800	0.800	0.860	-	-	0	0	-	5.686	5.686	6.112	-	-	0	-	0.00%
2010-09-08	0	0.800	0.800	0.890	0.780	0.800	148,000	115,840	0.7827	5.686	5.686	6.325	5.543	5.686	20,825	5.5626	1.27%
2010-09-07	0	0.790	0.790	0.880	0.790	0.810	372,000	298,080	0.8013	5.614	5.614	6.254	5.614	5.757	52,343	5.6947	-1.25%
2010-09-06	0	0.800	0.800	0.860	0.800	0.800	248,000	198,400	0.8000	5.686	5.686	6.112	5.686	5.686	34,896	5.6855	0.00%
2010-09-03	0	0.800	0.760	0.800	0.800	0.900	480,000	417,800	0.8704	5.686	5.401	5.686	5.686	6.396	67,540	6.1860	0.00%
2010-09-02	0	0.800	0.710	0.800	0.800	0.800	276,000	220,800	0.8000	5.686	5.046	5.686	5.686	5.686	38,835	5.6855	0.00%
2010-09-01	0	0.800	0.730	0.800	0.800	0.800	4,000	3,200	0.8000	5.686	5.188	5.686	5.686	5.686	563	5.6855	0.00%
2010-08-31	0	0.800	0.730	0.800	0.770	0.800	84,000	66,000	0.7857	5.686	5.188	5.686	5.472	5.686	11,819	5.5840	-3.61%
2010-08-30	0	0.830	0.820	0.830	0.830	0.860	220,000	186,560	0.8480	5.899	5.828	5.899	5.899	6.112	30,956	6.0267	9.21%
2010-08-27	0	0.760	0.730	0.790	0.760	0.760	116,000	87,800	0.7569	5.401	5.188	5.614	5.401	5.401	16,322	5.3792	-3.80%
2010-08-26	0	0.790	0.760	0.790	-	-	100,000	75,000	0.7500	5.614	5.401	5.614	-	-	14,071	5.3302	-1.25%
2010-08-25	0	0.800	0.790	0.810	0.790	0.800	176,000	139,240	0.7911	5.686	5.614	5.757	5.614	5.686	24,765	5.6225	-1.23%
2010-08-24	0	0.810	0.800	0.810	0.810	0.810	80,000	64,800	0.8100	5.757	5.686	5.757	5.757	5.757	11,257	5.7566	-1.22%
2010-08-23	0	0.820	0.820	0.850	-	-	0	0	-	5.828	5.828	6.041	-	-	0	-	2.50%
2010-08-20	0	0.800	0.800	0.850	-	-	0	0	-	5.686	5.686	6.041	-	-	0	-	1.27%
2010-08-19	0	0.790	0.780	0.850	0.780	0.790	172,000	134,280	0.7807	5.614	5.543	6.041	5.543	5.614	24,202	5.5484	-3.66%
2010-08-18	0	0.820	0.780	0.820	0.820	0.820	12,000	9,840	0.8200	5.828	5.543	5.828	5.828	5.828	1,688	5.8277	-4.65%
2010-08-17	0	0.860	0.790	0.860	-	-	0	0	-	6.112	5.614	6.112	-	-	0	-	-2.27%
2010-08-16	0	0.880	0.810	0.880	-	-	0	0	-	6.254	5.757	6.254	-	-	0	-	-1.12%
2010-08-13	0	0.890	0.800	0.890	0.890	0.890	4,000	3,560	0.8900	6.325	5.686	6.325	6.325	6.325	563	6.3252	2.30%
2010-08-12	0	0.870	0.810	0.890	-	-	0	0	-	6.183	5.757	6.325	-	-	0	-	0.00%
2010-08-11	0	0.870	0.810	0.870	0.850	0.880	44,000	37,840	0.8600	6.183	5.757	6.183	6.041	6.254	6,191	6.1119	3.57%
2010-08-10	0	0.840	0.800	0.840	-	-	16,000	12,800	0.8000	5.970	5.686	5.970	-	-	2,251	5.6855	0.00%
2010-08-09	0	0.840	0.800	0.840	0.840	0.840	4,000	3,360	0.8400	5.970	5.686	5.970	5.970	5.970	563	5.9698	3.70%
2010-08-06	0	0.810	0.810	0.840	0.810	0.820	82,000	66,860	0.8154	5.757	5.757	5.970	5.757	5.828	11,538	5.7947	-6.90%
2010-08-05	0	0.870	0.830	0.870	-	-	0	0	-	6.183	5.899	6.183	-	-	0	-	0.00%
2010-08-04	0	0.870	0.820	0.880	-	-	0	0	-	6.183	5.828	6.254	-	-	0	-	0.00%
2010-08-03	0	0.870	0.830	0.870	-	-	0	0	-	6.183	5.899	6.183	-	-	0	-	0.00%
2010-08-02	0	0.870	0.830	0.870	0.870	0.870	108,000	93,960	0.8700	6.183	5.899	6.183	6.183	6.183	15,196	6.1830	0.00%
2010-07-30	0	0.870	0.830	0.880	-	-	0	0	-	6.183	5.899	6.254	-	-	0	-	0.00%
2010-07-29	0	0.870	0.830	0.870	0.820	0.890	168,000	144,080	0.8576	6.183	5.899	6.183	5.828	6.325	23,639	6.0950	6.10%
2010-07-28	0	0.820	0.800	0.830	0.800	0.860	202,000	165,360	0.8186	5.828	5.686	5.899	5.686	6.112	28,423	5.8178	-5.75%
2010-07-27	0	0.870	0.820	0.870	0.800	0.890	128,000	106,120	0.8291	6.183	5.828	6.183	5.686	6.325	18,011	5.8921	0.00%
2010-07-26	0	0.870	0.840	0.870	0.840	0.870	164,000	138,240	0.8429	6.183	5.970	6.183	5.970	6.183	23,076	5.9906	0.00%
2010-07-23	0	0.870	0.830	0.870	0.830	0.870	104,000	86,720	0.8338	6.183	5.899	6.183	5.899	6.183	14,634	5.9261	-3.33%
2010-07-22	0	0.900	0.850	0.900	0.850	0.900	192,000	163,600	0.8521	6.396	6.041	6.396	6.041	6.396	27,016	6.0557	-5.26%
2010-07-21	0	0.950	0.880	0.950	0.920	0.950	96,000	89,320	0.9304	6.752	6.254	6.752	6.538	6.752	13,508	6.6124	2.15%
2010-07-20	0	0.930	0.850	0.930	0.900	0.930	92,000	83,880	0.9117	6.609	6.041	6.609	6.396	6.609	12,945	6.4797	3.33%
2010-07-19	0	0.900	0.850	0.900	0.940	0.940	4,000	3,760	0.9400	6.396	6.041	6.396	6.681	6.681	563	6.6805	-1.10%
2010-07-16	0	0.910	0.860	0.910	0.850	0.910	132,000	117,120	0.8873	6.467	6.112	6.467	6.041	6.467	18,573	6.3058	2.25%
2010-07-15	0	0.890	0.850	0.890	-	-	0	0	-	6.325	6.041	6.325	-	-	0	-	-1.11%
2010-07-14	0	0.900	0.850	0.900	0.890	0.900	12,000	10,720	0.8933	6.396	6.041	6.396	6.325	6.396	1,688	6.3488	1.12%
2010-07-13	0	0.890	0.840	0.890	0.890	0.890	4,000	3,560	0.8900	6.325	5.970	6.325	6.325	6.325	563	6.3252	1.14%
2010-07-12	0	0.880	0.840	0.880	0.880	0.880	24,000	21,120	0.8800	6.254	5.970	6.254	6.254	6.254	3,377	6.2541	0.00%
2010-07-09	0	0.880	0.860	0.880	0.900	0.900	4,000	3,600	0.9000	6.254	6.112	6.254	6.396	6.396	563	6.3962	-1.12%
2010-07-08	0	0.890	0.850	0.890	0.870	0.910	104,000	91,120	0.8762	6.325	6.041	6.325	6.183	6.467	14,634	6.2268	1.14%
2010-07-07	0	0.880	0.830	0.880	0.830	0.880	240,000	201,600	0.8400	6.254	5.899	6.254	5.899	6.254	33,770	5.9698	1.15%
2010-07-06	0	0.870	0.840	0.870	0.900	0.950	112,000	101,000	0.9018	6.183	5.970	6.183	6.396	6.752	15,759	6.4089	-3.33%
2010-07-05	0	0.900	0.840	0.900	0.890	0.930	28,000	25,120	0.8971	6.396	5.970	6.396	6.325	6.609	3,940	6.3759	3.45%
2010-07-02	0	0.870	0.870	0.880	0.800	0.880	222,202	189,932	0.8548	6.183	6.183	6.254	5.686	6.254	31,266	6.0748	-2.25%
2010-06-30	0	0.890	0.820	0.890	0.880	0.920	32,000	28,400	0.8875	6.325	5.828	6.325	6.254	6.538	4,503	6.3074	0.00%
2010-06-29	0	0.890	0.840	0.890	0.870	0.930	36,000	32,000	0.8889	6.325	5.970	6.325	6.183	6.609	5,065	6.3173	-1.11%
2010-06-28	0	0.900	0.890	0.900	0.870	0.940	484,000	427,760	0.8838	6.396	6.325	6.396	6.183	6.681	68,103	6.2811	0.00%
2010-06-25	0	0.900	0.870	0.900	0.870	0.930	212,000	188,160	0.8875	6.396	6.183	6.396	6.183	6.609	29,830	6.3077	1.12%
2010-06-24	0	0.890	0.880	0.890	0.840	0.890	608,000	529,920	0.8716	6.325	6.254	6.325	5.970	6.325	85,550	6.1942	1.14%
2010-06-23	0	0.880	0.850	0.880	0.850	0.880	60,000	51,560	0.8593	6.254	6.041	6.254	6.041	6.254	8,442	6.1072	-1.12%
2010-06-22	0	0.890	0.830	0.890	0.850	0.900	752,000	649,440	0.8636	6.325	5.899	6.325	6.041	6.396	105,812	6.1377	0.00%
2010-06-21	0	0.890	0.860	0.890	0.870	0.900	604,000	529,000	0.8758	6.325	6.112	6.325	6.183	6.396	84,988	6.2244	0.00%
2010-06-18	0	0.890	0.880	0.890	0.850	0.910	1,228,000	1,075,480	0.8758	6.325	6.254	6.325	6.041	6.467	172,789	6.2242	-4.30%
2010-06-17	0	0.930	0.900	0.930	0.850	0.930	952,000	841,720	0.8842	6.609	6.396	6.609	6.041	6.609	133,954	6.2837	-2.11%
2010-06-15	0	0.950	0.910	0.950	0.890	0.950	512,000	469,760	0.9175	6.752	6.467	6.752	6.325	6.752	72,042	6.5206	6.74%
2010-06-14	0	0.890	0.850	0.890	0.850	0.920	480,000	424,160	0.8837	6.325	6.041	6.325	6.041	6.538	67,540	6.2801	-3.26%
2010-06-11	0	0.920	0.900	0.920	0.860	0.980	1,344,000	1,241,000	0.9234	6.538	6.396	6.538	6.112	6.965	189,112	6.5623	-3.16%
2010-06-10	0	0.950	0.940	0.950	0.900	1.000	1,120,000	1,033,680	0.9229	6.752	6.681	6.752	6.396	7.107	157,593	6.5592	-4.04%
2010-06-09	0	0.990	0.930	0.990	0.880	1.000	1,588,000	1,485,120	0.9352	7.036	6.609	7.036	6.254	7.107	223,444	6.6465	10.00%
2010-06-08	0	0.900	0.850	0.900	0.900	0.900	8,000	7,200	0.9000	6.396	6.041	6.396	6.396	6.396	1,126	6.3962	-2.17%
2010-06-07	0	0.920	0.920	0.930	0.870	0.920	740,000	656,360	0.8870	6.538	6.538	6.609	6.183	6.538	104,124	6.3036	2.22%
2010-06-04	0	0.900	0.840	0.900	0.850	0.910	428,000	370,000	0.8645	6.396	5.970	6.396	6.041	6.467	60,223	6.1438	-5.26%
2010-06-03	0	0.950	0.880	0.950	0.900	0.960	820,000	769,120	0.9380	6.752	6.254	6.752	6.396	6.823	115,381	6.6659	5.56%
2010-06-02	0	0.900	0.840	0.900	0.830	0.900	528,000	444,280	0.8414	6.396	5.970	6.396	5.899	6.396	74,294	5.9800	7.14%
2010-06-01	0	0.840	0.790	0.840	-	-	0	0	-	5.970	5.614	5.970	-	-	0	-	-1.18%
2010-05-31	0	0.850	0.760	0.850	0.780	0.850	116,000	90,760	0.7824	6.041	5.401	6.041	5.543	6.041	16,322	5.5606	8.97%
2010-05-28	0	0.780	0.730	0.780	0.680	0.780	236,000	178,560	0.7566	5.543	5.188	5.543	4.833	5.543	33,207	5.3772	0.00%
2010-05-27	0	0.780	0.680	0.780	0.740	0.780	76,000	56,720	0.7463	5.543	4.833	5.543	5.259	5.543	10,694	5.3040	5.41%
2010-05-26	0	0.740	0.630	0.740	-	-	0	0	-	5.259	4.477	5.259	-	-	0	-	0.00%
2010-05-25	0	0.740	0.610	0.740	0.650	0.740	220,000	143,360	0.6516	5.259	4.335	5.259	4.619	5.259	30,956	4.6311	7.25%
2010-05-24	0	0.690	0.660	0.690	0.680	0.700	220,000	151,720	0.6896	4.904	4.691	4.904	4.833	4.975	30,956	4.9012	-1.43%
2010-05-20	0	0.700	0.670	0.700	0.700	0.710	64,000	44,880	0.7013	4.975	4.762	4.975	4.975	5.046	9,005	4.9837	-6.67%
2010-05-19	0	0.750	0.680	0.750	-	-	0	0	-	5.330	4.833	5.330	-	-	0	-	0.00%
2010-05-18	0	0.750	0.710	0.780	0.700	0.750	16,000	11,800	0.7375	5.330	5.046	5.543	4.975	5.330	2,251	5.2414	7.14%
2010-05-17	0	0.700	0.670	0.770	0.700	0.700	248,000	173,600	0.7000	4.975	4.762	5.472	4.975	4.975	34,896	4.9748	-2.78%
2010-05-14	0	0.720	0.720	0.760	0.710	0.710	32,000	22,720	0.7100	5.117	5.117	5.401	5.046	5.046	4,503	5.0459	-5.26%
2010-05-13	0	0.760	0.710	0.760	-	-	0	0	-	5.401	5.046	5.401	-	-	0	-	-1.30%
2010-05-12	0	0.770	0.730	0.780	0.710	0.770	16,000	11,840	0.7400	5.472	5.188	5.543	5.046	5.472	2,251	5.2591	-1.28%
2010-05-11	0	0.780	0.730	0.780	-	-	0	0	-	5.543	5.188	5.543	-	-	0	-	0.00%
2010-05-10	0	0.780	0.750	0.780	0.750	0.780	244,000	184,880	0.7577	5.543	5.330	5.543	5.330	5.543	34,333	5.3849	0.00%
2010-05-07	0	0.780	0.760	0.780	0.750	0.800	388,000	300,280	0.7739	5.543	5.401	5.543	5.330	5.686	54,595	5.5002	0.00%
2010-05-06	0	0.780	0.600	0.800	0.780	0.800	376,000	296,280	0.7880	5.543	4.264	5.686	5.543	5.686	52,906	5.6001	-7.14%
2010-05-05	0	0.840	0.790	0.840	0.840	0.840	16,000	13,440	0.8400	5.970	5.614	5.970	5.970	5.970	2,251	5.9698	-1.18%
2010-05-04	0	0.850	0.830	0.850	0.850	0.850	4,000	3,400	0.8500	6.041	5.899	6.041	6.041	6.041	563	6.0409	2.41%
2010-05-03	0	0.830	0.790	0.840	-	-	0	0	-	5.899	5.614	5.970	-	-	0	-	0.00%
2010-04-30	0	0.830	0.830	0.840	-	-	0	0	-	5.899	5.899	5.970	-	-	0	-	0.00%
2010-04-29	0	0.830	0.820	0.830	0.840	0.850	92,000	77,160	0.8387	5.899	5.828	5.899	5.970	6.041	12,945	5.9605	-2.35%
2010-04-28	0	0.850	0.810	0.850	0.800	0.850	376,000	304,080	0.8087	6.041	5.757	6.041	5.686	6.041	52,906	5.7475	4.94%
2010-04-27	0	0.810	0.810	0.840	0.810	0.810	16,000	12,960	0.8100	5.757	5.757	5.970	5.757	5.757	2,251	5.7566	-2.41%
2010-04-26	0	0.830	0.820	0.830	-	-	104,000	86,320	0.8300	5.899	5.828	5.899	-	-	14,634	5.8987	-2.35%
2010-04-23	0	0.850	0.830	0.850	0.850	0.850	112,000	95,200	0.8500	6.041	5.899	6.041	6.041	6.041	15,759	6.0409	0.00%
2010-04-22	0	0.850	0.850	0.910	0.810	0.850	792,000	651,680	0.8228	6.041	6.041	6.467	5.757	6.041	111,441	5.8478	2.41%
2010-04-21	0	0.830	0.830	0.850	0.830	0.850	464,000	393,040	0.8471	5.899	5.899	6.041	5.899	6.041	65,288	6.0200	1.22%
2010-04-20	0	0.820	0.810	0.820	0.850	0.850	4,000	3,400	0.8500	5.828	5.757	5.828	6.041	6.041	563	6.0409	-2.38%
2010-04-19	0	0.840	0.830	0.850	0.830	0.840	180,000	149,800	0.8322	5.970	5.899	6.041	5.899	5.970	25,327	5.9145	-1.18%
2010-04-16	0	0.850	0.810	0.850	0.850	0.850	1,032,000	877,200	0.8500	6.041	5.757	6.041	6.041	6.041	145,211	6.0409	4.94%
2010-04-15	0	0.810	0.810	0.840	0.800	0.850	1,372,000	1,103,280	0.8041	5.757	5.757	5.970	5.686	6.041	193,051	5.7150	3.85%
2010-04-14	0	0.780	0.780	0.840	0.760	0.830	2,032,000	1,576,000	0.7756	5.543	5.543	5.970	5.401	5.899	285,919	5.5121	-3.70%
2010-04-13	0	0.810	0.800	0.810	0.800	0.840	64,000	53,440	0.8350	5.757	5.686	5.757	5.686	5.970	9,005	5.9343	1.25%
2010-04-12	0	0.800	0.800	0.840	0.800	0.800	20,000	16,000	0.8000	5.686	5.686	5.970	5.686	5.686	2,814	5.6855	0.00%
2010-04-09	0	0.800	0.770	0.840	0.800	0.810	104,000	83,640	0.8042	5.686	5.472	5.970	5.686	5.757	14,634	5.7156	-4.76%
2010-04-08	0	0.840	0.800	0.840	0.800	0.840	80,000	65,040	0.8130	5.970	5.686	5.970	5.686	5.970	11,257	5.7779	1.20%
2010-04-07	0	0.830	0.820	0.840	0.810	0.830	76,000	62,600	0.8237	5.899	5.828	5.970	5.757	5.899	10,694	5.8539	-1.19%
2010-04-01	0	0.840	0.820	0.840	0.820	0.850	248,000	209,560	0.8450	5.970	5.828	5.970	5.828	6.041	34,896	6.0053	-1.18%
2010-03-31	0	0.850	0.830	0.850	0.820	0.850	324,000	265,480	0.8194	6.041	5.899	6.041	5.828	6.041	45,589	5.8233	3.66%
2010-03-30	0	0.820	0.790	0.820	0.810	0.820	120,000	95,040	0.7920	5.828	5.614	5.828	5.757	5.828	16,885	5.6287	0.00%
2010-03-29	0	0.820	0.760	0.820	0.700	0.820	132,000	102,080	0.7733	5.828	5.401	5.828	4.975	5.828	18,573	5.4960	2.50%
2010-03-26	0	0.800	0.800	0.830	0.790	0.790	92,000	72,680	0.7900	5.686	5.686	5.899	5.614	5.614	12,945	5.6145	-4.76%
2010-03-25	0	0.840	0.810	0.840	-	-	0	0	-	5.970	5.757	5.970	-	-	0	-	0.00%
2010-03-24	0	0.840	0.830	0.840	0.800	0.850	620,000	499,040	0.8049	5.970	5.899	5.970	5.686	6.041	87,239	5.7204	0.00%
2010-03-23	0	0.840	0.820	0.840	0.830	0.850	108,000	90,720	0.8400	5.970	5.828	5.970	5.899	6.041	15,196	5.9698	3.70%
2010-03-22	0	0.810	0.810	0.840	-	-	0	0	-	5.757	5.757	5.970	-	-	0	-	0.00%
2010-03-19	0	0.810	0.810	0.850	0.810	0.850	52,000	43,720	0.8408	5.757	5.757	6.041	5.757	6.041	7,317	5.9753	-4.71%
2010-03-18	0	0.850	0.830	0.850	0.850	0.850	208,000	176,800	0.8500	6.041	5.899	6.041	6.041	6.041	29,267	6.0409	0.00%
2010-03-17	0	0.850	0.830	0.850	0.840	0.850	260,000	220,200	0.8469	6.041	5.899	6.041	5.970	6.041	36,584	6.0190	2.41%
2010-03-16	0	0.830	0.830	0.850	0.830	0.850	468,000	396,120	0.8464	5.899	5.899	6.041	5.899	6.041	65,851	6.0154	-2.35%
2010-03-15	0	0.850	0.840	0.850	0.840	0.850	176,000	149,280	0.8482	6.041	5.970	6.041	5.970	6.041	24,765	6.0280	0.00%
2010-03-12	0	0.850	0.850	0.880	0.850	0.850	116,000	98,600	0.8500	6.041	6.041	6.254	6.041	6.041	16,322	6.0409	3.66%
2010-03-11	0	0.820	0.750	0.860	0.820	0.840	192,000	159,080	0.8285	5.828	5.330	6.112	5.828	5.970	27,016	5.8884	-5.75%
2010-03-10	0	0.870	0.850	0.890	-	-	0	0	-	6.183	6.041	6.325	-	-	0	-	0.00%
2010-03-09	0	0.870	0.860	0.870	0.880	0.880	68,000	59,200	0.8706	6.183	6.112	6.183	6.254	6.254	9,568	6.1872	-2.25%
2010-03-08	0	0.890	0.850	0.890	0.890	0.890	36,000	32,040	0.8900	6.325	6.041	6.325	6.325	6.325	5,065	6.3252	2.30%
2010-03-05	0	0.870	0.830	0.870	-	-	0	0	-	6.183	5.899	6.183	-	-	0	-	-2.25%
2010-03-04	0	0.890	0.850	0.890	0.890	0.890	16,000	14,240	0.8900	6.325	6.041	6.325	6.325	6.325	2,251	6.3252	2.30%
2010-03-03	0	0.870	0.870	0.880	0.870	0.870	40,000	34,800	0.8700	6.183	6.183	6.254	6.183	6.183	5,628	6.1830	-2.25%
2010-03-02	0	0.890	0.850	0.920	0.850	0.890	204,000	180,440	0.8845	6.325	6.041	6.538	6.041	6.325	28,704	6.2861	0.00%
2010-03-01	0	0.890	0.840	0.950	0.870	0.890	196,000	173,400	0.8847	6.325	5.970	6.752	6.183	6.325	27,579	6.2874	4.71%
2010-02-26	0	0.850	0.840	0.850	0.850	0.890	204,000	173,560	0.8508	6.041	5.970	6.041	6.041	6.325	28,704	6.0465	-3.41%
2010-02-25	0	0.880	0.860	0.940	-	-	0	0	-	6.254	6.112	6.681	-	-	0	-	0.00%
2010-02-24	0	0.880	0.850	0.960	-	-	0	0	-	6.254	6.041	6.823	-	-	0	-	0.00%
2010-02-23	0	0.880	0.850	0.960	0.880	0.880	104,000	91,520	0.8800	6.254	6.041	6.823	6.254	6.254	14,634	6.2541	-3.30%
2010-02-22	0	0.910	0.880	0.950	0.900	0.910	168,000	152,920	0.9102	6.467	6.254	6.752	6.396	6.467	23,639	6.4690	3.41%
2010-02-19	0	0.880	0.830	0.900	-	-	0	0	-	6.254	5.899	6.396	-	-	0	-	0.00%
2010-02-18	0	0.880	0.820	0.880	-	-	0	0	-	6.254	5.828	6.254	-	-	0	-	-2.22%
2010-02-17	0	0.900	0.860	0.950	0.900	0.900	8,000	7,200	0.9000	6.396	6.112	6.752	6.396	6.396	1,126	6.3962	2.27%
2010-02-12	0	0.880	0.870	0.880	-	-	0	0	-	6.254	6.183	6.254	-	-	0	-	0.00%
2010-02-11	0	0.880	0.840	0.880	0.810	0.930	272,000	235,000	0.8640	6.254	5.970	6.254	5.757	6.609	38,273	6.1402	2.33%
2010-02-10	0	0.860	0.850	0.880	0.860	0.880	268,000	233,440	0.8710	6.112	6.041	6.254	6.112	6.254	37,710	6.1904	-2.27%
2010-02-09	0	0.880	0.860	0.910	0.880	0.900	80,000	71,200	0.8900	6.254	6.112	6.467	6.254	6.396	11,257	6.3252	-2.22%
2010-02-08	0	0.900	0.880	0.920	0.900	0.900	100,000	90,000	0.9000	6.396	6.254	6.538	6.396	6.396	14,071	6.3962	0.00%
2010-02-05	0	0.900	0.860	0.900	-	-	40,000	36,000	0.9000	6.396	6.112	6.396	-	-	5,628	6.3962	0.00%
2010-02-04	0	0.900	0.900	0.920	0.900	0.900	2,228,000	2,005,200	0.9000	6.396	6.396	6.538	6.396	6.396	313,497	6.3962	0.00%
2010-02-03	0	0.900	0.870	0.900	0.850	0.950	44,000	38,440	0.8736	6.396	6.183	6.396	6.041	6.752	6,191	6.2089	4.65%
2010-02-02	0	0.860	0.850	0.890	0.860	0.900	400,000	350,960	0.8774	6.112	6.041	6.325	6.112	6.396	56,283	6.2356	-2.27%
2010-02-01	0	0.880	0.880	0.930	0.800	0.870	48,000	38,960	0.8117	6.254	6.254	6.609	5.686	6.183	6,754	5.7684	-2.22%
2010-01-29	0	0.900	0.850	0.900	0.880	0.910	60,000	53,760	0.8960	6.396	6.041	6.396	6.254	6.467	8,442	6.3678	-2.17%
2010-01-28	0	0.920	0.910	0.930	0.920	0.920	84,000	77,280	0.9200	6.538	6.467	6.609	6.538	6.538	11,819	6.5384	0.00%
2010-01-27	0	0.920	0.870	0.950	-	-	0	0	-	6.538	6.183	6.752	-	-	0	-	0.00%
2010-01-26	0	0.920	0.850	0.950	0.920	0.950	144,000	135,040	0.9378	6.538	6.041	6.752	6.538	6.752	20,262	6.6647	-1.08%
2010-01-25	0	0.930	0.930	0.950	0.740	0.920	76,000	67,280	0.8853	6.609	6.609	6.752	5.259	6.538	10,694	6.2915	0.00%
2010-01-22	0	0.930	0.930	0.950	0.930	0.930	32,000	29,760	0.9300	6.609	6.609	6.752	6.609	6.609	4,503	6.6094	0.00%
2010-01-21	0	0.930	0.930	0.950	0.930	0.930	100,000	93,000	0.9300	6.609	6.609	6.752	6.609	6.609	14,071	6.6094	1.09%
2010-01-20	0	0.920	0.900	0.920	0.850	0.980	156,000	142,200	0.9115	6.538	6.396	6.538	6.041	6.965	21,950	6.4782	-6.12%
2010-01-19	0	0.980	0.910	0.980	1.000	1.000	4,000	4,000	1.0000	6.965	6.467	6.965	7.107	7.107	563	7.1069	3.16%
2010-01-18	0	0.950	0.850	0.950	0.950	0.980	184,000	176,040	0.9567	6.752	6.041	6.752	6.752	6.965	25,890	6.7995	5.56%
2010-01-15	0	0.900	0.850	1.010	-	-	0	0	-	6.396	6.041	7.178	-	-	0	-	0.00%
2010-01-14	0	0.900	0.900	0.950	0.880	0.880	8,000	7,040	0.8800	6.396	6.396	6.752	6.254	6.254	1,126	6.2541	-5.26%
2010-01-13	0	0.950	0.900	0.950	0.980	0.980	8,000	7,840	0.9800	6.752	6.396	6.752	6.965	6.965	1,126	6.9648	5.56%
2010-01-12	0	0.900	0.880	0.960	0.900	0.900	24,000	21,600	0.9000	6.396	6.254	6.823	6.396	6.396	3,377	6.3962	0.00%
2010-01-11	0	0.900	0.890	0.930	-	-	0	0	-	6.396	6.325	6.609	-	-	0	-	0.00%
2010-01-08	0	0.900	0.900	0.920	0.850	0.900	102,000	89,860	0.8810	6.396	6.396	6.538	6.041	6.396	14,352	6.2611	4.65%
2010-01-07	0	0.860	0.860	0.900	0.840	0.840	40,000	33,600	0.8400	6.112	6.112	6.396	5.970	5.970	5,628	5.9698	-4.44%
2010-01-06	0	0.900	0.850	0.900	-	-	40,000	36,000	0.9000	6.396	6.041	6.396	-	-	5,628	6.3962	-3.23%
2010-01-05	0	0.930	0.900	0.930	0.900	0.930	104,000	93,920	0.9031	6.609	6.396	6.609	6.396	6.609	14,634	6.4181	10.71%
2010-01-04	0	0.840	0.840	0.860	0.840	0.840	64,000	53,760	0.8400	5.970	5.970	6.112	5.970	5.970	9,005	5.9698	-2.33%
2009-12-31	0	0.860	0.830	0.990	-	-	0	0	-	6.112	5.899	7.036	-	-	0	-	0.00%
2009-12-30	0	0.860	0.820	0.870	0.860	0.860	204,000	167,480	0.8210	6.112	5.828	6.183	6.112	6.112	28,704	5.8346	0.00%
2009-12-29	0	0.860	0.850	0.860	-	-	0	0	-	6.112	6.041	6.112	-	-	0	-	-2.27%
2009-12-28	0	0.880	0.810	0.880	-	-	40,000	35,200	0.8800	6.254	5.757	6.254	-	-	5,628	6.2541	0.00%
2009-12-24	0	0.880	0.880	0.980	-	-	0	0	-	6.254	6.254	6.965	-	-	0	-	1.15%
2009-12-23	0	0.870	0.830	0.910	-	-	0	0	-	6.183	5.899	6.467	-	-	0	-	0.00%
2009-12-22	0	0.870	0.870	0.900	-	-	0	0	-	6.183	6.183	6.396	-	-	0	-	0.00%
2009-12-21	0	0.870	0.870	0.900	-	-	0	0	-	6.183	6.183	6.396	-	-	0	-	0.00%
2009-12-18	0	0.870	0.870	0.900	-	-	0	0	-	6.183	6.183	6.396	-	-	0	-	0.00%
2009-12-17	0	0.870	0.870	0.900	0.850	0.870	432,000	370,640	0.8580	6.183	6.183	6.396	6.041	6.183	60,786	6.0975	-1.14%
2009-12-16	0	0.880	0.880	0.890	0.860	0.880	236,000	205,520	0.8708	6.254	6.254	6.325	6.112	6.254	33,207	6.1890	-3.30%
2009-12-15	0	0.910	0.860	0.950	-	-	0	0	-	6.467	6.112	6.752	-	-	0	-	0.00%
2009-12-14	0	0.910	0.820	0.910	0.900	0.920	564,000	514,480	0.9122	6.467	5.828	6.467	6.396	6.538	79,359	6.4829	0.00%
2009-12-11	0	0.910	0.910	0.960	-	-	0	0	-	6.467	6.467	6.823	-	-	0	-	0.00%
2009-12-10	0	0.910	0.910	0.950	0.900	0.950	96,000	88,560	0.9225	6.467	6.467	6.752	6.396	6.752	13,508	6.5561	-5.21%
2009-12-09	0	0.960	0.900	0.960	0.960	0.960	40,000	38,400	0.9600	6.823	6.396	6.823	6.823	6.823	5,628	6.8226	0.00%
2009-12-08	0	0.960	0.950	0.970	0.950	0.970	40,000	38,400	0.9600	6.823	6.752	6.894	6.752	6.894	5,628	6.8226	1.05%
2009-12-07	0	0.950	0.950	1.010	0.950	0.950	8,000	7,600	0.9500	6.752	6.752	7.178	6.752	6.752	1,126	6.7516	-5.00%
2009-12-04	0	1.000	1.000	1.010	0.940	1.050	2,168,000	2,169,440	1.0007	7.107	7.107	7.178	6.681	7.462	305,055	7.1116	0.00%
2009-12-03	0	1.000	0.900	1.000	-	-	0	0	-	7.107	6.396	7.107	-	-	0	-	0.00%
2009-12-02	0	1.000	0.930	1.000	0.990	1.050	40,000	41,200	1.0300	7.107	6.609	7.107	7.036	7.462	5,628	7.3201	3.09%
2009-12-01	0	0.970	0.970	1.000	0.970	0.980	36,000	35,240	0.9789	6.894	6.894	7.107	6.894	6.965	5,065	6.9569	-1.02%
2009-11-30	0	0.980	0.920	0.980	0.980	0.980	28,000	27,440	0.9800	6.965	6.538	6.965	6.965	6.965	3,940	6.9648	0.00%
2009-11-27	0	0.980	0.900	0.990	-	-	0	0	-	6.965	6.396	7.036	-	-	0	-	0.00%
2009-11-26	0	0.980	0.940	0.980	0.960	0.990	116,000	111,880	0.9645	6.965	6.681	6.965	6.823	7.036	16,322	6.8545	-2.00%
2009-11-25	0	1.000	0.850	1.000	0.980	1.000	620,000	613,800	0.9900	7.107	6.041	7.107	6.965	7.107	87,239	7.0358	2.04%
2009-11-24	0	0.980	0.870	0.980	-	-	0	0	-	6.965	6.183	6.965	-	-	0	-	-1.01%
2009-11-23	0	0.990	0.900	1.000	0.990	0.990	20,000	19,800	0.9900	7.036	6.396	7.107	7.036	7.036	2,814	7.0358	0.00%
2009-11-20	0	0.990	0.990	1.000	0.990	0.990	20,000	19,800	0.9900	7.036	7.036	7.107	7.036	7.036	2,814	7.0358	0.00%
2009-11-19	0	0.990	0.910	0.990	0.990	0.990	4,000	3,960	0.9900	7.036	6.467	7.036	7.036	7.036	563	7.0358	4.21%
2009-11-18	0	0.950	0.930	0.990	0.910	0.990	444,000	413,720	0.9318	6.752	6.609	7.036	6.467	7.036	62,474	6.6222	-2.06%
2009-11-17	0	0.970	0.950	0.970	0.970	1.030	176,000	173,360	0.9850	6.894	6.752	6.894	6.894	7.320	24,765	7.0003	2.11%
2009-11-16	0	0.950	0.920	0.960	0.850	1.180	1,360,000	1,310,920	0.9639	6.752	6.538	6.823	6.041	8.386	191,363	6.8504	4.40%
2009-11-13	0	0.910	0.910	0.920	0.900	0.910	56,000	50,640	0.9043	6.467	6.467	6.538	6.396	6.467	7,880	6.4267	2.25%
2009-11-12	0	0.890	0.850	0.900	0.890	0.890	20,000	17,800	0.8900	6.325	6.041	6.396	6.325	6.325	2,814	6.3252	0.00%
2009-11-11	0	0.890	0.870	0.890	0.850	0.900	68,000	58,480	0.8600	6.325	6.183	6.325	6.041	6.396	9,568	6.1119	2.30%
2009-11-10	0	0.870	0.860	0.890	0.850	0.940	196,000	168,000	0.8571	6.183	6.112	6.325	6.041	6.681	27,579	6.0916	-3.33%
2009-11-09	0	0.900	0.850	0.900	0.800	0.900	436,000	379,000	0.8693	6.396	6.041	6.396	5.686	6.396	61,349	6.1778	8.43%
2009-11-06	0	0.830	0.810	0.840	0.830	0.840	448,000	372,320	0.8311	5.899	5.757	5.970	5.899	5.970	63,037	5.9064	-1.19%
2009-11-05	0	0.840	0.840	0.850	0.840	0.880	242,000	208,400	0.8612	5.970	5.970	6.041	5.970	6.254	34,051	6.1202	-7.69%
2009-11-04	0	0.910	0.840	0.920	0.820	0.910	276,000	231,560	0.8390	6.467	5.970	6.538	5.828	6.467	38,835	5.9626	10.98%
2009-11-03	0	0.820	0.820	0.870	-	-	0	0	-	5.828	5.828	6.183	-	-	0	-	0.00%
2009-11-02	0	0.820	0.820	0.830	0.800	0.860	416,000	342,400	0.8231	5.828	5.828	5.899	5.686	6.112	58,535	5.8495	-7.87%
2009-10-30	0	0.890	0.840	0.890	-	-	0	0	-	6.325	5.970	6.325	-	-	0	-	-1.11%
2009-10-29	0	0.900	0.840	0.900	0.860	0.900	480,000	422,960	0.8812	6.396	5.970	6.396	6.112	6.396	67,540	6.2624	0.00%
2009-10-28	0	0.900	0.860	0.900	0.900	0.900	4,000	3,600	0.9000	6.396	6.112	6.396	6.396	6.396	563	6.3962	4.65%
2009-10-27	0	0.860	0.860	0.880	0.860	0.920	420,000	365,920	0.8712	6.112	6.112	6.254	6.112	6.538	59,097	6.1918	-4.44%
2009-10-23	0	0.900	0.880	0.900	0.870	0.900	132,000	118,360	0.8967	6.396	6.254	6.396	6.183	6.396	18,573	6.3725	-5.26%
2009-10-22	0	0.950	0.930	0.960	0.930	0.990	368,000	352,160	0.9570	6.752	6.609	6.823	6.609	7.036	51,781	6.8010	-4.04%
2009-10-21	0	0.990	0.990	1.020	0.990	1.000	104,000	103,200	0.9923	7.036	7.036	7.249	7.036	7.107	14,634	7.0522	-1.98%
2009-10-20	0	1.010	1.000	1.010	1.010	1.020	328,000	331,640	1.0111	7.178	7.107	7.178	7.178	7.249	46,152	7.1858	-2.88%
2009-10-19	0	1.040	1.010	1.040	1.010	1.040	368,000	375,160	1.0195	7.391	7.178	7.391	7.178	7.391	51,781	7.2452	0.00%
2009-10-16	0	1.040	1.010	1.050	1.040	1.040	220,000	230,800	1.0491	7.391	7.178	7.462	7.391	7.391	30,956	7.4558	-0.95%
2009-10-15	0	1.050	1.020	1.050	1.020	1.050	120,000	125,160	1.0430	7.462	7.249	7.462	7.249	7.462	16,885	7.4125	-1.87%
2009-10-14	0	1.070	1.010	1.070	1.000	1.070	884,000	903,080	1.0216	7.604	7.178	7.604	7.107	7.604	124,386	7.2603	1.90%
2009-10-13	0	1.050	1.010	1.050	1.020	1.050	156,000	159,480	1.0223	7.462	7.178	7.462	7.249	7.462	21,950	7.2655	0.00%
2009-10-12	0	1.050	1.010	1.050	1.020	1.050	228,000	234,800	1.0298	7.462	7.178	7.462	7.249	7.462	32,081	7.3189	0.00%
2009-10-09	0	1.050	1.050	1.060	1.050	1.070	730,000	771,900	1.0574	7.462	7.462	7.533	7.462	7.604	102,717	7.5148	0.96%
2009-10-08	0	1.040	1.040	1.050	1.040	1.040	148,000	154,280	1.0424	7.391	7.391	7.462	7.391	7.391	20,825	7.4085	2.97%
2009-10-07	0	1.010	1.010	1.040	1.000	1.060	100,000	102,840	1.0284	7.178	7.178	7.391	7.107	7.533	14,071	7.3088	-4.72%
2009-10-06	0	1.060	1.030	1.060	1.070	1.070	40,000	42,800	1.0700	7.533	7.320	7.533	7.604	7.604	5,628	7.6044	-0.93%
2009-10-05	0	1.070	1.030	1.070	-	-	0	0	-	7.604	7.320	7.604	-	-	0	-	0.00%
2009-10-02	0	1.070	1.030	1.070	1.050	1.070	52,000	55,480	1.0669	7.604	7.320	7.604	7.462	7.604	7,317	7.5825	0.94%
2009-09-30	0	1.060	1.060	1.090	1.050	1.100	540,000	578,840	1.0719	7.533	7.533	7.747	7.462	7.818	75,982	7.6181	-1.85%
2009-09-29	0	1.080	1.060	1.080	1.060	1.080	196,000	210,480	1.0739	7.675	7.533	7.675	7.533	7.675	27,579	7.6320	1.89%
2009-09-28	0	1.060	1.060	1.080	1.060	1.080	516,000	548,960	1.0639	7.533	7.533	7.675	7.533	7.675	72,605	7.5609	0.00%
2009-09-25	0	1.060	1.040	1.060	1.050	1.060	180,000	189,880	1.0549	7.533	7.391	7.533	7.462	7.533	25,327	7.4970	-2.75%
2009-09-24	0	1.090	1.090	1.100	1.080	1.080	20,000	21,600	1.0800	7.747	7.747	7.818	7.675	7.675	2,814	7.6755	-0.91%
2009-09-23	0	1.100	1.100	1.120	1.100	1.150	420,000	472,320	1.1246	7.818	7.818	7.960	7.818	8.173	59,097	7.9922	-1.79%
2009-09-22	0	1.120	1.100	1.120	1.100	1.120	484,000	536,600	1.1087	7.960	7.818	7.960	7.818	7.960	68,103	7.8793	1.82%
2009-09-21	0	1.100	1.060	1.100	1.060	1.110	416,000	449,240	1.0799	7.818	7.533	7.818	7.533	7.889	58,535	7.6748	2.80%
2009-09-18	0	1.070	1.030	1.070	1.080	1.080	20,000	21,600	1.0800	7.604	7.320	7.604	7.675	7.675	2,814	7.6755	-1.83%
2009-09-17	0	1.090	1.060	1.090	1.060	1.130	320,000	345,200	1.0788	7.747	7.533	7.747	7.533	8.031	45,027	7.6666	-2.68%
2009-09-16	0	1.120	1.080	1.120	1.140	1.140	4,000	4,560	1.1400	7.960	7.675	7.960	8.102	8.102	563	8.1019	0.90%
2009-09-15	0	1.110	1.050	1.110	1.050	1.110	152,000	164,320	1.0811	7.889	7.462	7.889	7.462	7.889	21,388	7.6830	3.74%
2009-09-14	0	1.070	1.040	1.070	1.060	1.070	100,000	106,120	1.0612	7.604	7.391	7.604	7.533	7.604	14,071	7.5419	0.00%
2009-09-11	0	1.070	1.070	1.080	1.050	1.090	528,000	564,920	1.0699	7.604	7.604	7.675	7.462	7.747	74,294	7.6039	-1.83%
2009-09-10	0	1.090	1.090	1.110	1.080	1.150	228,000	254,120	1.1146	7.747	7.747	7.889	7.675	8.173	32,081	7.9211	-1.80%
2009-09-09	0	1.110	1.100	1.110	1.090	1.120	492,000	544,840	1.1074	7.889	7.818	7.889	7.747	7.960	69,228	7.8702	-1.77%
2009-09-08	0	1.130	1.090	1.130	1.080	1.130	80,000	86,800	1.0850	8.031	7.747	8.031	7.675	8.031	11,257	7.7110	0.00%
2009-09-07	0	1.130	1.100	1.130	1.110	1.130	436,000	487,440	1.1180	8.031	7.818	8.031	7.889	8.031	61,349	7.9454	-0.88%
2009-09-04	0	1.140	1.070	1.140	1.100	1.140	416,000	465,280	1.1185	8.102	7.604	8.102	7.818	8.102	58,535	7.9488	0.88%
2009-09-03	0	1.130	1.080	1.140	1.100	1.150	1,144,000	1,280,040	1.1189	8.031	7.675	8.102	7.818	8.173	160,970	7.9520	2.73%
2009-09-02	0	1.100	1.070	1.100	1.020	1.120	572,000	614,400	1.0741	7.818	7.604	7.818	7.249	7.960	80,485	7.6337	0.92%
2009-09-01	0	1.090	1.050	1.090	1.050	1.090	328,000	350,000	1.0671	7.747	7.462	7.747	7.462	7.747	46,152	7.5836	2.83%
2009-08-31	0	1.060	1.030	1.070	1.030	1.080	148,000	155,320	1.0495	7.533	7.320	7.604	7.320	7.675	20,825	7.4584	-1.85%
2009-08-28	0	1.080	1.060	1.080	1.050	1.080	296,000	315,800	1.0669	7.675	7.533	7.675	7.462	7.675	41,650	7.5823	0.00%
2009-08-27	0	1.080	1.060	1.080	1.060	1.100	468,000	503,880	1.0767	7.675	7.533	7.675	7.533	7.818	65,851	7.6518	0.00%
2009-08-26	0	1.080	1.060	1.080	1.050	1.140	1,024,000	1,123,120	1.0968	7.675	7.533	7.675	7.462	8.102	144,085	7.7948	-2.70%
2009-08-25	0	1.110	1.070	1.110	1.000	1.120	356,000	390,560	1.0971	7.889	7.604	7.889	7.107	7.960	50,092	7.7968	-1.77%
2009-08-24	0	1.130	1.130	1.150	1.130	1.150	776,000	885,840	1.1415	8.031	8.031	8.173	8.031	8.173	109,189	8.1129	-4.24%
2009-08-21	0	1.180	1.170	1.190	1.140	1.230	3,588,000	4,287,080	1.1948	8.386	8.315	8.457	8.102	8.742	504,860	8.4916	1.72%
2009-08-20	1	-	-	-	-	-	0	0	-	8.244	-	-	-	-	0	-	0.00%
2009-08-19	1	-	-	-	-	-	0	0	-	8.244	-	-	-	-	0	-	0.00%
2009-08-18	1	-	-	-	-	-	0	0	-	8.244	-	-	-	-	0	-	0.00%
2009-08-17	1	-	-	-	-	-	0	0	-	8.244	-	-	-	-	0	-	0.00%
2009-08-14	1	-	-	-	-	-	0	0	-	8.244	-	-	-	-	0	-	0.00%
2009-08-13	1	-	-	-	-	-	0	0	-	8.244	-	-	-	-	0	-	0.00%
2009-08-12	1	-	-	-	-	-	0	0	-	8.244	-	-	-	-	0	-	0.00%
2009-08-11	0	1.160	1.120	1.170	1.110	1.220	13,036,000	15,040,400	1.1538	8.244	7.960	8.315	7.889	8.670	1,834,269	8.1997	0.00%
2009-08-10	0	1.160	1.150	1.170	1.100	1.210	8,508,000	9,982,320	1.1733	8.244	8.173	8.315	7.818	8.599	1,197,143	8.3384	0.87%
2009-08-07	0	1.150	1.150	1.170	1.080	1.200	2,124,000	2,453,280	1.1550	8.173	8.173	8.315	7.675	8.528	298,864	8.2087	6.48%
2009-08-06	0	1.080	1.060	1.080	1.040	1.100	1,772,000	1,891,240	1.0673	7.675	7.533	7.675	7.391	7.818	249,335	7.5852	0.93%
2009-08-05	0	1.070	1.070	1.090	1.030	1.120	1,764,000	1,895,800	1.0747	7.604	7.604	7.747	7.320	7.960	248,209	7.6379	-2.73%
2009-08-04	0	1.100	1.100	1.120	1.100	1.200	2,848,000	3,268,040	1.1475	7.818	7.818	7.960	7.818	8.528	400,736	8.1551	-9.84%
2009-08-03	0	1.220	1.200	1.230	1.120	1.240	3,564,000	4,308,280	1.2088	8.670	8.528	8.742	7.960	8.813	501,483	8.5911	0.00%
2009-07-31	0	1.220	1.210	1.220	0.990	1.250	8,292,000	9,584,880	1.1559	8.670	8.599	8.670	7.036	8.884	1,166,750	8.2150	22.00%
2009-07-30	0	1.000	0.990	1.000	0.940	1.010	4,462,000	4,406,540	0.9876	7.107	7.036	7.107	6.681	7.178	627,839	7.0186	9.89%
2009-07-29	0	0.910	0.900	0.940	0.890	0.930	1,870,000	1,714,060	0.9166	6.467	6.396	6.681	6.325	6.609	263,124	6.5143	-2.15%
2009-07-28	0	0.930	0.900	0.930	0.900	0.940	812,000	733,800	0.9037	6.609	6.396	6.609	6.396	6.681	114,255	6.4225	4.49%
2009-07-27	0	0.890	0.880	0.900	0.870	0.910	796,000	711,200	0.8935	6.325	6.254	6.396	6.183	6.467	112,004	6.3498	0.00%
2009-07-24	0	0.890	0.860	0.890	0.870	0.890	1,000,000	875,640	0.8756	6.325	6.112	6.325	6.183	6.325	140,708	6.2231	0.00%
2009-07-23	0	0.890	0.890	0.900	0.880	0.900	364,000	324,240	0.8908	6.325	6.325	6.396	6.254	6.396	51,218	6.3306	1.14%
2009-07-22	0	0.880	0.850	0.890	0.840	0.890	256,000	224,120	0.8755	6.254	6.041	6.325	5.970	6.325	36,021	6.2219	1.15%
2009-07-21	0	0.870	0.850	0.880	0.870	0.890	164,000	145,440	0.8868	6.183	6.041	6.254	6.183	6.325	23,076	6.3026	-2.25%
2009-07-20	0	0.890	0.860	0.890	0.850	0.950	1,004,000	933,200	0.9295	6.325	6.112	6.325	6.041	6.752	141,271	6.6058	-5.32%
2009-07-17	0	0.940	0.940	0.960	0.940	1.000	988,000	940,360	0.9518	6.681	6.681	6.823	6.681	7.107	139,019	6.7642	-1.05%
2009-07-16	0	0.950	0.910	0.950	0.900	0.950	1,208,000	1,124,280	0.9307	6.752	6.467	6.752	6.396	6.752	169,975	6.6144	10.47%
2009-07-15	0	0.860	0.850	0.860	0.820	0.860	756,000	643,720	0.8515	6.112	6.041	6.112	5.828	6.112	106,375	6.0514	7.50%
2009-07-14	0	0.800	0.800	0.820	0.770	0.820	396,000	317,680	0.8022	5.686	5.686	5.828	5.472	5.828	55,720	5.7013	3.90%
2009-07-13	0	0.770	0.760	0.780	0.740	0.800	364,000	280,760	0.7713	5.472	5.401	5.543	5.259	5.686	51,218	5.4817	2.67%
2009-07-10	0	0.750	0.740	0.770	0.730	0.770	864,000	636,240	0.7364	5.330	5.259	5.472	5.188	5.472	121,572	5.2335	-1.32%
2009-07-09	0	0.760	0.750	0.790	0.720	0.760	848,000	628,520	0.7412	5.401	5.330	5.614	5.117	5.401	119,320	5.2675	5.56%
2009-07-08	0	0.720	0.680	0.720	0.710	0.720	296,000	210,840	0.7123	5.117	4.833	5.117	5.046	5.117	41,650	5.0622	1.41%
2009-07-07	0	0.710	0.690	0.710	0.680	0.720	328,000	231,800	0.7067	5.046	4.904	5.046	4.833	5.117	46,152	5.0225	7.58%
2009-07-06	0	0.660	0.640	0.660	0.660	0.660	20,000	13,200	0.6600	4.691	4.548	4.691	4.691	4.691	2,814	4.6906	1.54%
2009-07-03	0	0.650	0.650	0.670	0.650	0.650	48,000	31,200	0.6500	4.619	4.619	4.762	4.619	4.619	6,754	4.6195	0.00%
2009-07-02	0	0.650	0.640	0.680	0.650	0.660	300,000	196,000	0.6533	4.619	4.548	4.833	4.619	4.691	42,212	4.6432	0.00%
2009-06-30	0	0.650	0.620	0.650	0.650	0.680	924,000	612,760	0.6632	4.619	4.406	4.619	4.619	4.833	130,014	4.7130	-4.41%
2009-06-29	0	0.680	0.670	0.700	0.600	0.750	1,996,000	1,306,640	0.6546	4.833	4.762	4.975	4.264	5.330	280,853	4.6524	-10.53%
2009-06-26	0	0.760	0.760	0.770	0.610	0.610	352,000	219,720	0.6242	5.401	5.401	5.472	4.335	4.335	49,529	4.4362	16.92%
2009-06-25	0	0.650	0.620	0.650	0.650	0.700	184,000	121,800	0.6620	4.619	4.406	4.619	4.619	4.975	25,890	4.7045	-7.14%
2009-06-24	0	0.700	0.650	0.700	0.650	0.700	120,000	73,400	0.6117	4.975	4.619	4.975	4.619	4.975	16,885	4.3471	16.67%
2009-06-23	0	0.600	0.600	0.800	0.510	0.560	144,000	74,640	0.5183	4.264	4.264	5.686	3.625	3.980	20,262	3.6838	7.14%
2009-06-22	0	0.560	0.560	0.700	0.550	0.550	112,000	61,600	0.5500	3.980	3.980	4.975	3.909	3.909	15,759	3.9088	-3.45%
2009-06-19	0	0.580	0.485	0.580	-	-	0	0	-	4.122	3.447	4.122	-	-	0	-	0.00%
2009-06-18	0	0.580	0.455	0.600	-	-	0	0	-	4.122	3.234	4.264	-	-	0	-	0.00%
2009-06-17	0	0.580	0.440	0.690	-	-	0	0	-	4.122	3.127	4.904	-	-	0	-	0.00%
2009-06-16	0	0.580	0.450	0.600	-	-	0	0	-	4.122	3.198	4.264	-	-	0	-	0.00%
2009-06-15	0	0.580	0.320	0.590	-	-	0	0	-	4.122	2.274	4.193	-	-	0	-	0.00%
2009-06-12	0	0.580	0.560	0.690	-	-	0	0	-	4.122	3.980	4.904	-	-	0	-	0.00%
2009-06-11	0	0.580	0.580	0.610	0.580	0.610	48,000	28,800	0.6000	4.122	4.122	4.335	4.122	4.335	6,754	4.2642	-3.33%
2009-06-10	0	0.600	0.600	0.650	0.600	0.600	16,000	9,600	0.6000	4.264	4.264	4.619	4.264	4.264	2,251	4.2642	0.00%
2009-06-09	0	0.600	0.600	0.670	0.600	0.630	300,000	182,800	0.6093	4.264	4.264	4.762	4.264	4.477	42,212	4.3305	-1.64%
2009-06-08	0	0.610	0.610	0.660	0.610	0.620	336,000	206,840	0.6156	4.335	4.335	4.691	4.335	4.406	47,278	4.3750	1.67%
2009-06-05	0	0.600	0.600	0.680	0.590	0.600	176,000	103,400	0.5875	4.264	4.264	4.833	4.193	4.264	24,765	4.1753	3.45%
2009-06-04	0	0.580	0.560	0.660	0.580	0.610	368,000	219,000	0.5951	4.122	3.980	4.691	4.122	4.335	51,781	4.2294	-12.12%
2009-06-03	0	0.660	0.660	0.700	0.600	0.600	112,000	69,360	0.6193	4.691	4.691	4.975	4.264	4.264	15,759	4.4012	6.45%
2009-06-02	0	0.620	0.580	0.680	0.620	0.620	128,000	79,360	0.6200	4.406	4.122	4.833	4.406	4.406	18,011	4.4063	-6.06%
2009-06-01	0	0.660	0.650	0.660	0.610	0.670	400,000	260,640	0.6516	4.691	4.619	4.691	4.335	4.762	56,283	4.6309	0.00%
2009-05-29	0	0.660	0.660	0.700	0.660	0.660	500,000	330,000	0.6600	4.691	4.691	4.975	4.691	4.691	70,354	4.6906	-5.71%
2009-05-27	0	0.700	0.660	0.710	0.660	0.700	368,000	250,280	0.6801	4.975	4.691	5.046	4.691	4.975	51,781	4.8335	6.06%
2009-05-26	0	0.660	0.660	0.700	0.660	0.700	132,000	88,240	0.6685	4.691	4.691	4.975	4.691	4.975	18,573	4.7509	-4.35%
2009-05-25	0	0.690	0.680	0.690	0.680	0.710	660,000	456,920	0.6923	4.904	4.833	4.904	4.833	5.046	92,867	4.9201	0.00%
2009-05-22	0	0.690	0.690	0.700	0.630	1.000	2,312,000	1,732,800	0.7495	4.904	4.904	4.975	4.477	7.107	325,317	5.3265	27.78%
2009-05-21	1	-	-	-	-	-	0	0	-	3.838	-	-	-	-	0	-	0.00%
2009-05-20	1	-	-	-	-	-	0	0	-	3.838	-	-	-	-	0	-	0.00%
2009-05-19	0	0.540	0.500	0.540	0.490	0.550	148,000	77,220	0.5218	3.838	3.553	3.838	3.482	3.909	20,825	3.7081	-8.47%
2009-05-18	0	0.590	0.500	0.680	-	-	0	0	-	4.193	3.553	4.833	-	-	0	-	0.00%
2009-05-15	0	0.590	0.480	0.590	-	-	0	0	-	4.193	3.411	4.193	-	-	0	-	0.00%
2009-05-14	0	0.590	0.460	0.590	0.590	0.590	8,000	4,720	0.5900	4.193	3.269	4.193	4.193	4.193	1,126	4.1931	0.00%
2009-05-13	0	0.590	0.450	0.590	0.590	0.590	200,000	118,000	0.5900	4.193	3.198	4.193	4.193	4.193	28,142	4.1931	15.69%
2009-05-12	0	0.510	0.510	0.590	0.500	0.510	256,000	128,040	0.5002	3.625	3.625	4.193	3.553	3.625	36,021	3.5546	2.00%
2009-05-11	0	0.500	0.500	0.580	0.480	0.500	140,000	67,600	0.4829	3.553	3.553	4.122	3.411	3.553	19,699	3.4316	-5.66%
2009-05-08	0	0.530	0.510	0.550	0.530	0.530	20,000	10,600	0.5300	3.767	3.625	3.909	3.767	3.767	2,814	3.7667	3.92%
2009-05-07	0	0.510	0.510	0.550	0.500	0.500	92,000	46,000	0.5000	3.625	3.625	3.909	3.553	3.553	12,945	3.5535	-12.07%
2009-05-06	0	0.580	0.480	0.580	-	-	0	0	-	4.122	3.411	4.122	-	-	0	-	-1.69%
2009-05-05	0	0.590	0.560	0.590	-	-	0	0	-	4.193	3.980	4.193	-	-	0	-	0.00%
2009-05-04	0	0.590	0.550	0.590	-	-	0	0	-	4.193	3.909	4.193	-	-	0	-	0.00%
2009-04-30	0	0.590	0.400	0.600	-	-	0	0	-	4.193	2.843	4.264	-	-	0	-	0.00%
2009-04-29	0	0.590	0.400	0.590	-	-	0	0	-	4.193	2.843	4.193	-	-	0	-	0.00%
2009-04-28	0	0.590	0.400	0.590	-	-	0	0	-	4.193	2.843	4.193	-	-	0	-	0.00%
2009-04-27	0	0.590	0.250	0.590	0.590	0.590	36,000	21,240	0.5900	4.193	1.777	4.193	4.193	4.193	5,065	4.1931	5.36%
2009-04-24	0	0.560	0.450	0.590	-	-	0	0	-	3.980	3.198	4.193	-	-	0	-	0.00%
2009-04-23	0	0.560	0.450	0.690	-	-	0	0	-	3.980	3.198	4.904	-	-	0	-	0.00%
2009-04-22	0	0.560	0.500	0.690	-	-	0	0	-	3.980	3.553	4.904	-	-	0	-	0.00%
2009-04-21	0	0.560	0.560	0.590	0.560	0.580	212,000	120,680	0.5692	3.980	3.980	4.193	3.980	4.122	29,830	4.0456	3.70%
2009-04-20	0	0.540	0.475	0.540	0.470	0.540	96,000	49,200	0.5125	3.838	3.376	3.838	3.340	3.838	13,508	3.6423	1.89%
2009-04-17	0	0.530	0.495	0.530	0.480	0.530	576,000	282,280	0.4901	3.767	3.518	3.767	3.411	3.767	81,048	3.4829	-23.19%
2009-04-16	1	0.690	0.460	0.690	0.530	0.700	488,000	306,400	0.6279	4.904	3.269	4.904	3.767	4.975	68,665	4.4622	32.69%
2009-04-15	0	0.520	0.490	0.550	0.490	0.520	336,000	170,280	0.5068	3.696	3.482	3.909	3.482	3.696	47,278	3.6017	30.00%
2009-04-14	0	0.400	0.350	0.450	0.230	0.400	536,000	188,640	0.3519	2.843	2.487	3.198	1.635	2.843	75,419	2.5012	15.94%
2009-04-09	0	0.345	0.345	0.380	0.340	0.340	100,000	34,000	0.3400	2.452	2.452	2.701	2.416	2.416	14,071	2.4164	1.47%
2009-04-08	0	0.340	0.265	-	0.340	0.340	80,000	27,200	0.3400	2.416	1.883	-	2.416	2.416	11,257	2.4164	13.33%
2009-04-07	0	0.300	0.265	0.300	-	-	0	0	-	2.132	1.883	2.132	-	-	0	-	0.00%
2009-04-06	0	0.300	0.240	-	0.300	0.300	88,000	26,400	0.3000	2.132	1.706	-	2.132	2.132	12,382	2.1321	-1.64%
2009-04-03	0	0.305	0.240	-	0.300	0.305	180,000	54,140	0.3008	2.168	1.706	-	2.132	2.168	25,327	2.1376	1.67%
2009-04-02	0	0.300	0.240	0.310	-	-	0	0	-	2.132	1.706	2.203	-	-	0	-	0.00%
2009-04-01	0	0.300	0.245	0.305	-	-	0	0	-	2.132	1.741	2.168	-	-	0	-	0.00%
2009-03-31	0	0.300	0.230	0.310	-	-	0	0	-	2.132	1.635	2.203	-	-	0	-	0.00%
2009-03-30	0	0.300	0.230	0.300	-	-	0	0	-	2.132	1.635	2.132	-	-	0	-	0.00%
2009-03-27	0	0.300	0.255	0.300	-	-	0	0	-	2.132	1.812	2.132	-	-	0	-	0.00%
2009-03-26	0	0.300	0.200	0.300	-	-	0	0	-	2.132	1.421	2.132	-	-	0	-	0.00%
2009-03-25	0	0.300	0.245	0.300	-	-	12,000	3,600	0.3000	2.132	1.741	2.132	-	-	1,688	2.1321	0.00%
2009-03-24	0	0.300	0.245	0.300	-	-	0	0	-	2.132	1.741	2.132	-	-	0	-	0.00%
2009-03-23	0	0.300	0.300	1.200	-	-	4,000	1,200	0.3000	2.132	2.132	8.528	-	-	563	2.1321	17.65%
2009-03-20	0	0.255	0.230	1.200	-	-	0	0	-	1.812	1.635	8.528	-	-	0	-	0.00%
2009-03-19	0	0.255	0.255	0.300	-	-	0	0	-	1.812	1.812	2.132	-	-	0	-	0.00%
2009-03-18	0	0.255	0.255	0.300	-	-	0	0	-	1.812	1.812	2.132	-	-	0	-	2.00%
2009-03-17	0	0.250	0.200	0.250	0.250	0.250	20,000	5,000	0.2500	1.777	1.421	1.777	1.777	1.777	2,814	1.7767	0.00%
2009-03-16	0	0.250	0.250	1.200	0.230	0.250	8,000	1,920	0.2400	1.777	1.777	8.528	1.635	1.777	1,126	1.7057	8.70%
2009-03-13	0	0.230	0.230	1.200	0.230	0.230	64,000	14,720	0.2300	1.635	1.635	8.528	1.635	1.635	9,005	1.6346	0.00%
2009-03-12	0	0.230	0.230	0.250	0.230	0.240	188,000	43,280	0.2302	1.635	1.635	1.777	1.635	1.706	26,453	1.6361	0.00%
2009-03-11	0	0.230	0.200	0.250	0.220	0.231	304,000	68,924	0.2267	1.635	1.421	1.777	1.564	1.642	42,775	1.6113	15.00%
2009-03-10	0	0.200	0.160	0.200	-	-	0	0	-	1.421	1.137	1.421	-	-	0	-	0.00%
2009-03-09	0	0.200	0.170	0.210	-	-	0	0	-	1.421	1.208	1.492	-	-	0	-	0.00%
2009-03-06	0	0.200	0.185	0.210	-	-	0	0	-	1.421	1.315	1.492	-	-	0	-	0.00%
2009-03-05	0	0.200	0.185	0.210	-	-	0	0	-	1.421	1.315	1.492	-	-	0	-	0.00%
2009-03-04	0	0.200	0.150	0.230	-	-	2,950	472	0.1600	1.421	1.066	1.635	-	-	415	1.1371	0.00%
2009-03-03	0	0.200	0.180	0.220	-	-	0	0	-	1.421	1.279	1.564	-	-	0	-	0.00%
2009-03-02	0	0.200	0.185	0.210	-	-	0	0	-	1.421	1.315	1.492	-	-	0	-	0.00%
2009-02-27	0	0.200	0.180	0.220	-	-	0	0	-	1.421	1.279	1.564	-	-	0	-	0.00%
2009-02-26	0	0.200	0.200	0.230	0.200	0.200	4,000	800	0.2000	1.421	1.421	1.635	1.421	1.421	563	1.4214	-12.66%
2009-02-25	0	0.229	0.200	0.229	-	-	0	0	-	1.627	1.421	1.627	-	-	0	-	-0.43%
2009-02-24	0	0.230	0.200	0.230	-	-	0	0	-	1.635	1.421	1.635	-	-	0	-	0.00%
2009-02-23	0	0.230	0.200	0.230	-	-	0	0	-	1.635	1.421	1.635	-	-	0	-	0.00%
2009-02-20	0	0.230	0.172	0.230	0.200	0.230	452,000	102,520	0.2268	1.635	1.222	1.635	1.421	1.635	63,600	1.6119	0.00%
2009-02-19	0	0.230	0.230	0.310	0.230	0.250	84,000	20,320	0.2419	1.635	1.635	2.203	1.635	1.777	11,819	1.7192	-8.00%
2009-02-18	0	0.250	0.240	0.295	-	-	0	0	-	1.777	1.706	2.097	-	-	0	-	0.00%
2009-02-17	0	0.250	0.240	0.290	-	-	24,000	5,760	0.2400	1.777	1.706	2.061	-	-	3,377	1.7057	0.00%
2009-02-16	0	0.250	0.200	0.300	0.250	0.250	80,000	20,000	0.2500	1.777	1.421	2.132	1.777	1.777	11,257	1.7767	4.17%
2009-02-13	0	0.240	0.240	0.250	-	-	0	0	-	1.706	1.706	1.777	-	-	0	-	20.00%
2009-02-12	0	0.200	0.200	0.220	-	-	0	0	-	1.421	1.421	1.564	-	-	0	-	5.26%
2009-02-11	0	0.190	0.150	0.250	-	-	0	0	-	1.350	1.066	1.777	-	-	0	-	0.00%
2009-02-10	0	0.190	0.170	0.220	-	-	0	0	-	1.350	1.208	1.564	-	-	0	-	0.00%
2009-02-09	0	0.190	0.170	0.220	-	-	0	0	-	1.350	1.208	1.564	-	-	0	-	0.00%
2009-02-06	0	0.190	0.180	0.250	-	-	0	0	-	1.350	1.279	1.777	-	-	0	-	0.00%
2009-02-05	0	0.190	0.160	0.220	-	-	0	0	-	1.350	1.137	1.564	-	-	0	-	0.00%
2009-02-04	0	0.190	0.180	0.220	-	-	8,000	1,440	0.1800	1.350	1.279	1.564	-	-	1,126	1.2792	0.00%
2009-02-03	0	0.190	0.160	0.220	-	-	0	0	-	1.350	1.137	1.564	-	-	0	-	0.00%
2009-02-02	0	0.190	0.160	0.200	-	-	0	0	-	1.350	1.137	1.421	-	-	0	-	0.00%
2009-01-30	0	0.190	0.160	0.190	-	-	0	0	-	1.350	1.137	1.350	-	-	0	-	-5.00%
2009-01-29	0	0.200	0.160	0.200	-	-	0	0	-	1.421	1.137	1.421	-	-	0	-	0.00%
2009-01-23	0	0.200	0.100	0.220	0.200	0.200	376,000	75,200	0.2000	1.421	0.711	1.564	1.421	1.421	52,906	1.4214	0.00%
2009-01-22	0	0.200	0.200	0.210	-	-	0	0	-	1.421	1.421	1.492	-	-	0	-	0.00%
2009-01-21	0	0.200	0.200	0.250	0.200	0.200	448,000	89,600	0.2000	1.421	1.421	1.777	1.421	1.421	63,037	1.4214	11.11%
2009-01-20	0	0.180	0.170	0.215	-	-	0	0	-	1.279	1.208	1.528	-	-	0	-	0.00%
2009-01-19	0	0.180	0.180	0.212	0.180	0.180	24,000	4,320	0.1800	1.279	1.279	1.507	1.279	1.279	3,377	1.2792	-2.17%
2009-01-16	0	0.184	0.184	0.203	0.184	0.200	336,000	66,160	0.1969	1.308	1.308	1.443	1.308	1.421	47,278	1.3994	-26.40%
2009-01-15	0	0.250	0.200	0.250	-	-	0	0	-	1.777	1.421	1.777	-	-	0	-	0.00%
2009-01-14	0	0.250	0.200	0.250	-	-	0	0	-	1.777	1.421	1.777	-	-	0	-	0.00%
2009-01-13	0	0.250	0.200	0.250	-	-	0	0	-	1.777	1.421	1.777	-	-	0	-	0.00%
2009-01-12	0	0.250	0.200	0.250	-	-	0	0	-	1.777	1.421	1.777	-	-	0	-	0.00%
2009-01-09	0	0.250	0.200	0.300	-	-	0	0	-	1.777	1.421	2.132	-	-	0	-	0.00%
2009-01-08	0	0.250	0.200	0.300	-	-	0	0	-	1.777	1.421	2.132	-	-	0	-	0.00%
2009-01-07	0	0.250	0.200	0.300	-	-	0	0	-	1.777	1.421	2.132	-	-	0	-	0.00%
2009-01-06	0	0.250	0.200	0.300	0.200	0.250	16,000	3,800	0.2375	1.777	1.421	2.132	1.421	1.777	2,251	1.6879	0.00%
2009-01-05	0	0.250	0.200	0.300	-	-	0	0	-	1.777	1.421	2.132	-	-	0	-	0.00%
2009-01-02	0	0.250	0.200	0.300	-	-	0	0	-	1.777	1.421	2.132	-	-	0	-	0.00%
2008-12-31	0	0.250	0.200	0.300	-	-	0	0	-	1.777	1.421	2.132	-	-	0	-	0.00%
2008-12-30	0	0.250	0.200	0.250	-	-	0	0	-	1.777	1.421	1.777	-	-	0	-	0.00%
2008-12-29	0	0.250	0.200	0.300	-	-	0	0	-	1.777	1.421	2.132	-	-	0	-	0.00%
2008-12-24	0	0.250	0.200	0.300	-	-	0	0	-	1.777	1.421	2.132	-	-	0	-	0.00%
2008-12-23	0	0.250	0.200	0.280	-	-	0	0	-	1.777	1.421	1.990	-	-	0	-	0.00%
2008-12-22	0	0.250	0.200	0.280	-	-	0	0	-	1.777	1.421	1.990	-	-	0	-	0.00%
2008-12-19	0	0.250	0.200	0.300	0.250	0.250	20,000	5,000	0.2500	1.777	1.421	2.132	1.777	1.777	2,814	1.7767	0.00%
2008-12-18	0	0.250	0.250	0.300	-	-	0	0	-	1.777	1.777	2.132	-	-	0	-	0.00%
2008-12-17	0	0.250	0.250	0.300	-	-	0	0	-	1.777	1.777	2.132	-	-	0	-	0.00%
2008-12-16	0	0.250	0.250	0.275	-	-	0	0	-	1.777	1.777	1.954	-	-	0	-	0.00%
2008-12-15	0	0.250	0.250	0.300	-	-	0	0	-	1.777	1.777	2.132	-	-	0	-	0.00%
2008-12-12	0	0.250	0.151	0.300	-	-	200,000	50,000	0.2500	1.777	1.073	2.132	-	-	28,142	1.7767	0.00%
2008-12-11	0	0.250	0.200	0.300	-	-	0	0	-	1.777	1.421	2.132	-	-	0	-	0.00%
2008-12-10	0	0.250	0.230	0.250	0.250	0.250	4,000	1,000	0.2500	1.777	1.635	1.777	1.777	1.777	563	1.7767	11.11%
2008-12-09	0	0.225	0.225	0.250	0.225	0.225	24,000	5,400	0.2250	1.599	1.599	1.777	1.599	1.599	3,377	1.5991	-2.17%
2008-12-08	0	0.230	0.220	0.300	0.230	0.240	104,000	23,960	0.2304	1.635	1.564	2.132	1.635	1.706	14,634	1.6373	0.00%
2008-12-05	0	0.230	0.230	0.250	-	-	0	0	-	1.635	1.635	1.777	-	-	0	-	0.00%
2008-12-04	0	0.230	0.220	0.240	0.230	0.230	4,000	920	0.2300	1.635	1.564	1.706	1.635	1.635	563	1.6346	4.55%
2008-12-03	0	0.220	0.220	0.249	-	-	0	0	-	1.564	1.564	1.770	-	-	0	-	0.00%
2008-12-02	0	0.220	0.220	0.240	-	-	0	0	-	1.564	1.564	1.706	-	-	0	-	0.00%
2008-12-01	0	0.220	0.200	0.300	0.200	0.220	24,000	5,200	0.2167	1.564	1.421	2.132	1.421	1.564	3,377	1.5398	10.00%
2008-11-28	0	0.200	0.200	1.200	-	-	0	0	-	1.421	1.421	8.528	-	-	0	-	0.00%
2008-11-27	0	0.200	0.175	0.215	0.200	0.200	4,000	800	0.2000	1.421	1.244	1.528	1.421	1.421	563	1.4214	11.11%
2008-11-26	0	0.180	0.165	0.215	-	-	0	0	-	1.279	1.173	1.528	-	-	0	-	0.00%
2008-11-25	0	0.180	0.180	0.204	0.165	0.180	452,000	78,656	0.1740	1.279	1.279	1.450	1.173	1.279	63,600	1.2367	20.00%
2008-11-24	0	0.150	0.102	0.150	0.150	0.150	248,000	37,200	0.1500	1.066	0.725	1.066	1.066	1.066	34,896	1.0660	-9.09%
2008-11-21	0	0.165	0.150	0.180	-	-	0	0	-	1.173	1.066	1.279	-	-	0	-	0.00%
2008-11-20	0	0.165	0.119	0.191	-	-	0	0	-	1.173	0.846	1.357	-	-	0	-	0.00%
2008-11-19	0	0.165	0.122	0.196	-	-	0	0	-	1.173	0.867	1.393	-	-	0	-	0.00%
2008-11-18	0	0.165	0.150	0.197	-	-	0	0	-	1.173	1.066	1.400	-	-	0	-	0.00%
2008-11-17	0	0.165	0.150	0.200	-	-	0	0	-	1.173	1.066	1.421	-	-	0	-	0.00%
2008-11-14	0	0.165	0.165	0.199	0.165	0.189	312,000	55,172	0.1768	1.173	1.173	1.414	1.173	1.343	43,901	1.2567	3.13%
2008-11-13	0	0.160	0.160	0.200	0.160	0.208	300,000	48,804	0.1627	1.137	1.137	1.421	1.137	1.478	42,212	1.1562	-34.69%
2008-11-12	0	0.245	0.166	0.250	-	-	0	0	-	1.741	1.180	1.777	-	-	0	-	0.00%
2008-11-11	0	0.245	0.163	0.255	-	-	0	0	-	1.741	1.158	1.812	-	-	0	-	0.00%
2008-11-10	0	0.245	0.155	0.265	-	-	0	0	-	1.741	1.102	1.883	-	-	0	-	0.00%
2008-11-07	0	0.245	0.137	0.250	-	-	0	0	-	1.741	0.974	1.777	-	-	0	-	0.00%
2008-11-06	0	0.245	0.165	0.250	0.245	0.245	40,000	9,800	0.2450	1.741	1.173	1.777	1.741	1.741	5,628	1.7412	-2.00%
2008-11-05	0	0.250	0.185	0.250	0.255	0.255	40,000	10,200	0.2550	1.777	1.315	1.777	1.812	1.812	5,628	1.8123	-5.66%
2008-11-04	0	0.265	0.181	0.270	0.265	0.265	40,000	10,600	0.2650	1.883	1.286	1.919	1.883	1.883	5,628	1.8833	-3.64%
2008-11-03	0	0.275	0.168	0.280	0.275	0.275	40,000	11,000	0.2750	1.954	1.194	1.990	1.954	1.954	5,628	1.9544	1.85%
2008-10-31	0	0.270	0.160	0.280	0.270	0.270	100,000	27,000	0.2700	1.919	1.137	1.990	1.919	1.919	14,071	1.9189	0.00%
2008-10-30	0	0.270	0.155	0.270	0.230	0.270	160,000	40,800	0.2550	1.919	1.102	1.919	1.635	1.919	22,513	1.8123	12.50%
2008-10-29	0	0.240	0.160	0.270	-	-	0	0	-	1.706	1.137	1.919	-	-	0	-	0.00%
2008-10-28	0	0.240	0.150	0.280	0.240	0.240	20,000	4,800	0.2400	1.706	1.066	1.990	1.706	1.706	2,814	1.7057	-4.00%
2008-10-27	0	0.250	0.200	0.280	0.250	0.335	128,000	40,500	0.3164	1.777	1.421	1.990	1.777	2.381	18,011	2.2487	-7.41%
2008-10-24	0	0.270	0.200	0.270	-	-	0	0	-	1.919	1.421	1.919	-	-	0	-	-8.47%
2008-10-23	0	0.295	-	0.295	0.250	0.375	296,000	93,060	0.3144	2.097	-	2.097	1.777	2.665	41,650	2.2344	-6.35%
2008-10-22	0	0.315	-	0.320	0.250	0.340	216,000	69,500	0.3218	2.239	-	2.274	1.777	2.416	30,393	2.2867	6.78%
2008-10-21	0	0.295	0.220	0.295	-	-	0	0	-	2.097	1.564	2.097	-	-	0	-	-14.49%
2008-10-20	0	0.345	0.210	0.345	-	-	0	0	-	2.452	1.492	2.452	-	-	0	-	0.00%
2008-10-17	0	0.345	0.206	0.345	-	-	0	0	-	2.452	1.464	2.452	-	-	0	-	0.00%
2008-10-16	0	0.345	0.181	0.345	0.260	0.345	60,000	16,340	0.2723	2.452	1.286	2.452	1.848	2.452	8,442	1.9355	32.69%
2008-10-15	0	0.260	0.250	0.275	0.260	0.300	164,000	44,400	0.2707	1.848	1.777	1.954	1.848	2.132	23,076	1.9241	-35.00%
2008-10-14	0	0.400	0.265	0.400	-	-	0	0	-	2.843	1.883	2.843	-	-	0	-	-2.44%
2008-10-13	0	0.410	0.250	0.450	-	-	0	0	-	2.914	1.777	3.198	-	-	0	-	0.00%
2008-10-10	0	0.410	0.320	0.410	0.420	0.420	4,000	1,680	0.4200	2.914	2.274	2.914	2.985	2.985	563	2.9849	2.50%
2008-10-09	0	0.400	0.300	0.470	-	-	0	0	-	2.843	2.132	3.340	-	-	0	-	0.00%
2008-10-08	0	0.400	0.335	0.500	0.400	0.400	124,000	49,600	0.4000	2.843	2.381	3.553	2.843	2.843	17,448	2.8428	-20.00%
2008-10-06	0	0.500	0.290	0.500	0.450	0.500	12,000	5,600	0.4667	3.553	2.061	3.553	3.198	3.553	1,688	3.3166	-13.79%
2008-10-03	0	0.580	0.310	0.650	-	-	0	0	-	4.122	2.203	4.619	-	-	0	-	0.00%
2008-10-02	0	0.580	0.350	0.580	-	-	0	0	-	4.122	2.487	4.122	-	-	0	-	0.00%
2008-09-30	0	0.580	0.305	0.580	0.600	0.600	4,000	2,400	0.6000	4.122	2.168	4.122	4.264	4.264	563	4.2642	16.00%
2008-09-29	0	0.500	-	0.620	-	-	0	0	-	3.553	-	4.406	-	-	0	-	0.00%
2008-09-26	0	0.500	-	0.580	0.500	0.500	4,000	2,000	0.5000	3.553	-	4.122	3.553	3.553	563	3.5535	25.00%
2008-09-25	0	0.400	0.310	0.550	-	-	0	0	-	2.843	2.203	3.909	-	-	0	-	0.00%
2008-09-24	0	0.400	0.400	0.540	0.212	0.540	36,000	12,000	0.3333	2.843	2.843	3.838	1.507	3.838	5,065	2.3690	-32.20%
2008-09-23	0	0.590	0.260	0.600	-	-	0	0	-	4.193	1.848	4.264	-	-	0	-	0.00%
2008-09-22	0	0.590	0.460	0.600	-	-	0	0	-	4.193	3.269	4.264	-	-	0	-	0.00%
2008-09-19	0	0.590	0.275	0.590	0.600	0.800	8,000	5,600	0.7000	4.193	1.954	4.193	4.264	5.686	1,126	4.9748	5.36%
2008-09-18	0	0.560	0.250	0.560	-	-	0	0	-	3.980	1.777	3.980	-	-	0	-	-3.45%
2008-09-17	0	0.580	0.335	0.600	0.580	0.580	12,000	6,960	0.5800	4.122	2.381	4.264	4.122	4.122	1,688	4.1220	0.00%
2008-09-16	0	0.580	0.330	0.580	-	-	0	0	-	4.122	2.345	4.122	-	-	0	-	0.00%
2008-09-12	0	0.580	0.350	0.580	-	-	0	0	-	4.122	2.487	4.122	-	-	0	-	-1.69%
2008-09-11	0	0.590	0.430	0.610	0.550	0.590	16,000	9,280	0.5800	4.193	3.056	4.335	3.909	4.193	2,251	4.1220	11.32%
2008-09-10	0	0.530	0.450	0.530	-	-	0	0	-	3.767	3.198	3.767	-	-	0	-	0.00%
2008-09-09	0	0.530	0.400	0.600	-	-	20,000	10,000	0.5000	3.767	2.843	4.264	-	-	2,814	3.5535	0.00%
2008-09-08	0	0.530	0.500	0.620	0.530	0.530	12,000	6,360	0.5300	3.767	3.553	4.406	3.767	3.767	1,688	3.7667	-10.17%
2008-09-05	0	0.590	0.480	0.600	0.590	0.590	8,000	4,720	0.5900	4.193	3.411	4.264	4.193	4.193	1,126	4.1931	-1.67%
2008-09-04	0	0.600	0.500	0.650	0.550	0.600	52,000	28,800	0.5538	4.264	3.553	4.619	3.909	4.264	7,317	3.9361	-7.69%
2008-09-03	0	0.650	0.500	0.650	-	-	0	0	-	4.619	3.553	4.619	-	-	0	-	-2.99%
2008-09-02	0	0.670	0.500	0.670	-	-	0	0	-	4.762	3.553	4.762	-	-	0	-	-2.90%
2008-09-01	0	0.690	0.500	0.690	0.690	0.700	36,000	25,080	0.6967	4.904	3.553	4.904	4.904	4.975	5,065	4.9512	6.15%
2008-08-29	0	0.650	0.500	0.650	0.650	0.650	4,000	2,600	0.6500	4.619	3.553	4.619	4.619	4.619	563	4.6195	8.33%
2008-08-28	0	0.600	0.510	0.600	-	-	0	0	-	4.264	3.625	4.264	-	-	0	-	-4.76%
2008-08-27	0	0.630	0.500	0.630	-	-	0	0	-	4.477	3.553	4.477	-	-	0	-	0.00%
2008-08-26	0	0.630	0.510	0.630	0.630	0.630	4,000	2,520	0.6300	4.477	3.625	4.477	4.477	4.477	563	4.4774	5.00%
2008-08-25	0	0.600	0.490	0.640	0.600	0.640	8,000	4,960	0.6200	4.264	3.482	4.548	4.264	4.548	1,126	4.4063	7.14%
2008-08-21	0	0.560	0.530	0.600	-	-	0	0	-	3.980	3.767	4.264	-	-	0	-	0.00%
2008-08-20	0	0.560	0.380	0.560	0.500	0.560	56,000	28,840	0.5150	3.980	2.701	3.980	3.553	3.980	7,880	3.6601	3.70%
2008-08-19	0	0.540	0.500	0.550	0.540	0.540	4,000	2,160	0.5400	3.838	3.553	3.909	3.838	3.838	563	3.8377	5.88%
2008-08-18	0	0.510	0.410	0.610	-	-	0	0	-	3.625	2.914	4.335	-	-	0	-	0.00%
2008-08-15	0	0.510	0.450	0.650	-	-	0	0	-	3.625	3.198	4.619	-	-	0	-	0.00%
2008-08-14	0	0.510	0.500	0.550	0.510	0.510	4,000	2,040	0.5100	3.625	3.553	3.909	3.625	3.625	563	3.6245	-1.92%
2008-08-13	0	0.520	0.450	0.590	-	-	0	0	-	3.696	3.198	4.193	-	-	0	-	0.00%
2008-08-12	0	0.520	0.500	0.590	-	-	0	0	-	3.696	3.553	4.193	-	-	0	-	0.00%
2008-08-11	0	0.520	0.520	0.580	0.510	0.530	80,000	41,200	0.5150	3.696	3.696	4.122	3.625	3.767	11,257	3.6601	-1.89%
2008-08-08	0	0.530	0.520	0.620	0.530	0.550	12,000	6,520	0.5433	3.767	3.696	4.406	3.767	3.909	1,688	3.8614	-8.62%
2008-08-07	0	0.580	0.580	0.600	0.580	0.580	100,000	58,000	0.5800	4.122	4.122	4.264	4.122	4.122	14,071	4.1220	-3.33%
2008-08-05	0	0.600	0.540	0.640	0.600	0.600	12,000	7,200	0.6000	4.264	3.838	4.548	4.264	4.264	1,688	4.2642	-7.69%
2008-08-04	0	0.650	0.600	0.650	0.650	0.650	8,000	5,000	0.6250	4.619	4.264	4.619	4.619	4.619	1,126	4.4418	8.33%
2008-08-01	0	0.600	0.560	0.700	-	-	0	0	-	4.264	3.980	4.975	-	-	0	-	0.00%
2008-07-31	0	0.600	0.560	0.700	-	-	0	0	-	4.264	3.980	4.975	-	-	0	-	0.00%
2008-07-30	0	0.600	0.580	0.650	-	-	0	0	-	4.264	4.122	4.619	-	-	0	-	0.00%
2008-07-29	0	0.600	0.600	0.700	-	-	0	0	-	4.264	4.264	4.975	-	-	0	-	0.00%
2008-07-28	0	0.600	0.600	0.710	-	-	0	0	-	4.264	4.264	5.046	-	-	0	-	0.00%
2008-07-25	0	0.600	0.600	0.650	0.600	0.600	8,000	4,800	0.6000	4.264	4.264	4.619	4.264	4.264	1,126	4.2642	-7.69%
2008-07-24	0	0.650	0.610	0.660	-	-	0	0	-	4.619	4.335	4.691	-	-	0	-	0.00%
2008-07-23	0	0.650	0.610	0.670	-	-	0	0	-	4.619	4.335	4.762	-	-	0	-	0.00%
2008-07-22	0	0.650	0.610	0.650	0.650	0.650	4,000	2,600	0.6500	4.619	4.335	4.619	4.619	4.619	563	4.6195	8.33%
2008-07-21	0	0.600	0.600	0.660	0.600	0.660	100,000	60,400	0.6040	4.264	4.264	4.691	4.264	4.691	14,071	4.2926	-1.64%
2008-07-18	0	0.610	0.610	0.680	-	-	0	0	-	4.335	4.335	4.833	-	-	0	-	0.00%
2008-07-17	0	0.610	0.600	0.690	0.600	0.610	24,000	14,520	0.6050	4.335	4.264	4.904	4.264	4.335	3,377	4.2997	-12.86%
2008-07-16	0	0.700	0.600	0.700	-	-	0	0	-	4.975	4.264	4.975	-	-	0	-	0.00%
2008-07-15	0	0.700	0.610	0.700	-	-	0	0	-	4.975	4.335	4.975	-	-	0	-	-2.78%
2008-07-14	0	0.720	0.610	0.720	-	-	0	0	-	5.117	4.335	5.117	-	-	0	-	-2.70%
2008-07-11	0	0.740	0.670	0.740	0.600	0.740	140,000	93,440	0.6674	5.259	4.762	5.259	4.264	5.259	19,699	4.7434	-7.50%
2008-07-10	0	0.800	0.630	0.810	0.800	0.800	216,000	170,080	0.7874	5.686	4.477	5.757	5.686	5.686	30,393	5.5960	0.00%
2008-07-09	0	0.800	0.690	0.800	0.800	0.800	236,000	188,800	0.8000	5.686	4.904	5.686	5.686	5.686	33,207	5.6855	14.29%
2008-07-08	0	0.700	0.630	0.740	0.700	0.700	4,000	2,800	0.7000	4.975	4.477	5.259	4.975	4.975	563	4.9748	12.90%
2008-07-07	0	0.620	0.620	0.690	0.570	0.700	368,000	224,280	0.6095	4.406	4.406	4.904	4.051	4.975	51,781	4.3314	5.08%
2008-07-04	0	0.590	0.590	0.600	0.560	0.610	180,000	105,400	0.5856	4.193	4.193	4.264	3.980	4.335	25,327	4.1615	-21.33%
2008-07-03	0	0.750	0.630	0.750	0.750	0.780	736,000	497,680	0.6762	5.330	4.477	5.330	5.330	5.543	103,561	4.8057	-5.06%
2008-07-02	0	0.790	0.620	0.790	0.790	0.790	20,000	15,800	0.7900	5.614	4.406	5.614	5.614	5.614	2,814	5.6145	-1.25%
2008-06-30	0	0.800	0.650	0.800	-	-	0	0	-	5.686	4.619	5.686	-	-	0	-	0.00%
2008-06-27	0	0.800	0.660	0.800	-	-	0	0	-	5.686	4.691	5.686	-	-	0	-	-1.23%
2008-06-26	0	0.810	0.710	0.810	-	-	0	0	-	5.757	5.046	5.757	-	-	0	-	-3.57%
2008-06-25	0	0.840	0.700	0.840	-	-	0	0	-	5.970	4.975	5.970	-	-	0	-	0.00%
2008-06-24	0	0.840	0.660	0.840	0.900	0.900	20,000	18,000	0.9000	5.970	4.691	5.970	6.396	6.396	2,814	6.3962	5.00%
2008-06-23	0	0.800	0.710	0.800	-	-	0	0	-	5.686	5.046	5.686	-	-	0	-	0.00%
2008-06-20	0	0.800	0.740	0.800	0.800	0.800	8,000	6,400	0.8000	5.686	5.259	5.686	5.686	5.686	1,126	5.6855	0.00%
2008-06-19	0	0.800	0.740	0.800	0.800	0.800	120,000	96,000	0.8000	5.686	5.259	5.686	5.686	5.686	16,885	5.6855	9.59%
2008-06-18	0	0.730	0.730	0.760	0.720	0.730	80,000	58,000	0.7250	5.188	5.188	5.401	5.117	5.188	11,257	5.1525	-14.12%
2008-06-17	0	0.850	0.720	0.850	-	-	4,000	3,560	0.8900	6.041	5.117	6.041	-	-	563	6.3252	0.00%
2008-06-16	0	0.850	0.720	0.850	-	-	0	0	-	6.041	5.117	6.041	-	-	0	-	-5.56%
2008-06-13	0	0.900	0.740	0.900	0.900	0.900	24,000	21,600	0.9000	6.396	5.259	6.396	6.396	6.396	3,377	6.3962	1.12%
2008-06-12	0	0.890	0.720	0.900	-	-	0	0	-	6.325	5.117	6.396	-	-	0	-	0.00%
2008-06-11	0	0.890	0.720	0.890	-	-	0	0	-	6.325	5.117	6.325	-	-	0	-	-1.11%
2008-06-10	0	0.900	0.720	0.900	-	-	0	0	-	6.396	5.117	6.396	-	-	0	-	0.00%
2008-06-06	0	0.900	0.780	0.900	-	-	0	0	-	6.396	5.543	6.396	-	-	0	-	0.00%
2008-06-05	0	0.900	0.790	0.900	0.920	0.920	12,000	11,040	0.9200	6.396	5.614	6.396	6.538	6.538	1,688	6.5384	0.00%
2008-06-04	0	0.900	0.710	0.920	-	-	0	0	-	6.396	5.046	6.538	-	-	0	-	0.00%
2008-06-03	0	0.900	0.710	0.940	0.900	0.900	4,000	3,600	0.9000	6.396	5.046	6.681	6.396	6.396	563	6.3962	5.88%
2008-06-02	0	0.850	0.850	0.950	0.850	0.850	16,000	13,600	0.8500	6.041	6.041	6.752	6.041	6.041	2,251	6.0409	-5.56%
2008-05-30	0	0.900	0.750	0.930	0.900	0.900	104,000	94,200	0.9058	6.396	5.330	6.609	6.396	6.396	14,634	6.4372	0.00%
2008-05-29	0	0.900	0.870	0.900	0.900	0.900	196,000	176,400	0.9000	6.396	6.183	6.396	6.396	6.396	27,579	6.3962	0.00%
2008-05-28	0	0.900	0.720	0.900	0.920	0.920	84,000	77,280	0.9200	6.396	5.117	6.396	6.538	6.538	11,819	6.5384	-2.17%
2008-05-27	0	0.920	0.880	0.920	0.920	0.920	32,000	29,440	0.9200	6.538	6.254	6.538	6.538	6.538	4,503	6.5384	5.75%
2008-05-26	0	0.870	0.870	0.920	0.870	0.930	492,000	444,000	0.9024	6.183	6.183	6.538	6.183	6.609	69,228	6.4136	-3.33%
2008-05-23	0	0.900	0.890	0.900	0.800	0.920	420,000	375,280	0.8935	6.396	6.325	6.396	5.686	6.538	59,097	6.3502	-3.23%
2008-05-22	0	0.930	0.880	0.930	0.950	0.950	104,000	98,800	0.9500	6.609	6.254	6.609	6.752	6.752	14,634	6.7516	-7.92%
2008-05-21	0	1.010	1.000	1.010	1.010	1.050	204,000	213,000	1.0441	7.178	7.107	7.178	7.178	7.462	28,704	7.4205	-0.98%
2008-05-20	0	1.020	1.020	1.080	0.900	1.060	1,280,000	1,295,880	1.0124	7.249	7.249	7.675	6.396	7.533	180,106	7.1951	7.37%
2008-05-19	0	0.950	0.880	0.970	0.880	0.950	1,268,000	1,118,920	0.8824	6.752	6.254	6.894	6.254	6.752	178,418	6.2714	7.95%
2008-05-16	0	0.880	0.880	0.890	-	-	4,000	3,560	0.8900	6.254	6.254	6.325	-	-	563	6.3252	0.00%
2008-05-15	0	0.880	0.870	0.890	0.800	0.890	332,000	287,320	0.8654	6.254	6.183	6.325	5.686	6.325	46,715	6.1505	1.15%
2008-05-14	0	0.870	0.800	0.880	0.710	0.870	1,172,000	971,920	0.8293	6.183	5.686	6.254	5.046	6.183	164,910	5.8936	22.54%
2008-05-13	0	0.710	0.650	0.710	0.690	0.750	192,000	135,960	0.7081	5.046	4.619	5.046	4.904	5.330	27,016	5.0326	4.41%
2008-05-09	0	0.680	0.580	0.690	0.630	0.680	16,000	10,280	0.6425	4.833	4.122	4.904	4.477	4.833	2,251	4.5662	4.62%
2008-05-08	0	0.650	0.560	0.660	0.550	0.650	272,000	155,680	0.5724	4.619	3.980	4.691	3.909	4.619	38,273	4.0677	14.04%
2008-05-07	0	0.570	0.570	0.600	0.570	0.580	76,000	43,440	0.5716	4.051	4.051	4.264	4.051	4.122	10,694	4.0622	-9.52%
2008-05-06	0	0.630	0.590	0.640	0.630	0.640	84,000	52,960	0.6305	4.477	4.193	4.548	4.477	4.548	11,819	4.4807	-1.56%
2008-05-05	0	0.640	0.580	0.640	0.630	0.640	40,000	25,280	0.6320	4.548	4.122	4.548	4.477	4.548	5,628	4.4916	1.59%
2008-05-02	0	0.630	0.560	0.630	-	-	0	0	-	4.477	3.980	4.477	-	-	0	-	0.00%
2008-04-30	0	0.630	0.570	0.630	-	-	0	0	-	4.477	4.051	4.477	-	-	0	-	0.00%
2008-04-29	0	0.630	0.560	0.630	-	-	0	0	-	4.477	3.980	4.477	-	-	0	-	0.00%
2008-04-28	0	0.630	0.580	0.630	-	-	0	0	-	4.477	4.122	4.477	-	-	0	-	0.00%
2008-04-25	0	0.630	0.580	0.630	0.560	0.640	540,000	344,440	0.6379	4.477	4.122	4.477	3.980	4.548	75,982	4.5332	3.28%
2008-04-24	0	0.610	0.560	0.610	0.640	0.650	544,000	340,240	0.6254	4.335	3.980	4.335	4.548	4.619	76,545	4.4450	1.67%
2008-04-23	0	0.600	0.600	0.640	0.570	0.590	268,000	155,120	0.5788	4.264	4.264	4.548	4.051	4.193	37,710	4.1135	1.69%
2008-04-22	0	0.590	0.580	0.590	0.580	0.600	1,124,000	660,520	0.5877	4.193	4.122	4.193	4.122	4.264	158,156	4.1764	-18.06%
2008-04-21	0	0.720	0.630	0.730	0.720	0.720	8,000	5,880	0.7350	5.117	4.477	5.188	5.117	5.117	1,126	5.2236	4.35%
2008-04-18	0	0.690	0.610	0.750	0.620	0.690	28,000	17,640	0.6300	4.904	4.335	5.330	4.406	4.904	3,940	4.4774	0.00%
2008-04-17	0	0.690	0.610	0.700	0.630	0.690	300,000	190,280	0.6343	4.904	4.335	4.975	4.477	4.904	42,212	4.5077	-1.43%
2008-04-16	0	0.700	0.700	0.740	0.680	0.710	164,000	114,040	0.6954	4.975	4.975	5.259	4.833	5.046	23,076	4.9419	0.00%
2008-04-15	0	0.700	0.680	1.200	0.750	0.750	16,000	12,000	0.7500	4.975	4.833	8.528	5.330	5.330	2,251	5.3302	0.00%
2008-04-14	0	0.700	0.660	0.730	-	-	0	0	-	4.975	4.691	5.188	-	-	0	-	0.00%
2008-04-11	0	0.700	0.630	0.750	-	-	0	0	-	4.975	4.477	5.330	-	-	0	-	0.00%
2008-04-10	0	0.700	0.660	0.750	-	-	0	0	-	4.975	4.691	5.330	-	-	0	-	0.00%
2008-04-09	0	0.700	0.670	0.730	0.670	0.700	400,000	272,680	0.6817	4.975	4.762	5.188	4.762	4.975	56,283	4.8448	0.00%
2008-04-08	0	0.700	0.700	0.740	0.680	0.700	136,000	92,800	0.6824	4.975	4.975	5.259	4.833	4.975	19,136	4.8494	0.00%
2008-04-07	0	0.700	0.700	0.740	0.700	0.750	308,000	215,800	0.7006	4.975	4.975	5.259	4.975	5.330	43,338	4.9795	1.45%
2008-04-03	0	0.690	0.690	0.740	0.680	0.680	100,000	68,000	0.6800	4.904	4.904	5.259	4.833	4.833	14,071	4.8327	4.55%
2008-04-02	0	0.660	0.650	0.660	0.650	0.660	480,000	316,000	0.6583	4.691	4.619	4.691	4.619	4.691	67,540	4.6787	0.00%
2008-04-01	0	0.660	0.660	0.670	0.660	0.660	116,000	77,560	0.6686	4.691	4.691	4.762	4.691	4.691	16,322	4.7518	-1.49%
2008-03-31	0	0.670	0.670	0.800	0.670	0.670	172,000	114,640	0.6665	4.762	4.762	5.686	4.762	4.762	24,202	4.7368	1.52%
2008-03-28	0	0.660	0.660	0.750	0.630	0.690	140,000	95,520	0.6823	4.691	4.691	5.330	4.477	4.904	19,699	4.8489	1.54%
2008-03-27	0	0.650	0.650	0.660	0.650	0.690	124,000	81,320	0.6558	4.619	4.619	4.691	4.619	4.904	17,448	4.6608	-7.14%
2008-03-26	0	0.700	0.650	0.700	0.650	0.700	100,000	65,840	0.6584	4.975	4.619	4.975	4.619	4.975	14,071	4.6792	0.00%
2008-03-25	0	0.700	0.650	0.700	0.600	0.700	604,000	372,600	0.6169	4.975	4.619	4.975	4.264	4.975	84,988	4.3842	-6.67%
2008-03-20	0	0.750	0.630	0.750	0.550	0.750	216,000	134,120	0.6209	5.330	4.477	5.330	3.909	5.330	30,393	4.4129	7.14%
2008-03-19	0	0.700	0.650	0.800	0.620	0.700	180,000	118,800	0.6600	4.975	4.619	5.686	4.406	4.975	25,327	4.6906	12.90%
2008-03-18	0	0.620	0.620	0.650	0.620	0.700	832,000	559,640	0.6726	4.406	4.406	4.619	4.406	4.975	117,069	4.7804	-11.43%
2008-03-17	0	0.700	0.680	0.700	0.700	0.700	92,000	64,400	0.7000	4.975	4.833	4.975	4.975	4.975	12,945	4.9748	-6.67%
2008-03-14	0	0.750	0.720	0.800	0.750	0.800	236,000	178,080	0.7546	5.330	5.117	5.686	5.330	5.686	33,207	5.3627	-5.06%
2008-03-13	0	0.790	0.770	0.790	0.800	0.800	8,000	6,400	0.8000	5.614	5.472	5.614	5.686	5.686	1,126	5.6855	-2.47%
2008-03-12	0	0.810	0.810	0.820	0.750	0.810	312,000	244,000	0.7821	5.757	5.757	5.828	5.330	5.757	43,901	5.5580	15.71%
2008-03-11	0	0.700	0.700	0.740	0.700	0.700	12,000	8,400	0.7000	4.975	4.975	5.259	4.975	4.975	1,688	4.9748	0.00%
2008-03-10	0	0.700	0.700	0.720	0.700	0.720	76,000	53,360	0.7021	4.975	4.975	5.117	4.975	5.117	10,694	4.9898	-2.78%
2008-03-07	0	0.720	0.720	0.820	0.720	0.720	52,000	37,440	0.7200	5.117	5.117	5.828	5.117	5.117	7,317	5.1170	0.00%
2008-03-06	0	0.720	0.700	0.720	0.720	0.720	8,000	5,760	0.7200	5.117	4.975	5.117	5.117	5.117	1,126	5.1170	2.86%
2008-03-05	0	0.700	0.670	0.720	0.700	0.710	136,000	96,000	0.7059	4.975	4.762	5.117	4.975	5.046	19,136	5.0166	0.00%
2008-03-04	0	0.700	0.700	0.800	0.700	0.720	40,000	28,080	0.7020	4.975	4.975	5.686	4.975	5.117	5,628	4.9891	-2.78%
2008-03-03	0	0.720	0.720	0.800	0.710	0.830	112,000	91,520	0.8171	5.117	5.117	5.686	5.046	5.899	15,759	5.8074	2.86%
2008-02-29	0	0.700	0.700	0.760	0.700	0.700	20,000	14,000	0.7000	4.975	4.975	5.401	4.975	4.975	2,814	4.9748	-1.41%
2008-02-28	0	0.710	0.710	0.790	-	-	0	0	-	5.046	5.046	5.614	-	-	0	-	1.43%
2008-02-27	0	0.700	0.700	0.760	-	-	3,198	2,239	0.7001	4.975	4.975	5.401	-	-	450	4.9757	0.00%
2008-02-26	0	0.700	0.680	0.750	0.700	0.710	36,000	25,280	0.7022	4.975	4.833	5.330	4.975	5.046	5,065	4.9906	0.00%
2008-02-25	0	0.700	0.680	0.750	0.700	0.710	64,000	44,920	0.7019	4.975	4.833	5.330	4.975	5.046	9,005	4.9882	-1.41%
2008-02-22	0	0.710	0.710	0.790	0.700	0.790	356,000	261,880	0.7356	5.046	5.046	5.614	4.975	5.614	50,092	5.2280	-5.33%
2008-02-21	0	0.750	0.720	0.800	0.730	0.800	264,000	195,200	0.7394	5.330	5.117	5.686	5.188	5.686	37,147	5.2548	-6.25%
2008-02-20	0	0.800	0.780	0.820	0.800	0.800	100,000	81,200	0.8120	5.686	5.543	5.828	5.686	5.686	14,071	5.7708	0.00%
2008-02-19	0	0.800	0.770	0.800	0.800	0.850	236,000	189,080	0.8012	5.686	5.472	5.686	5.686	6.041	33,207	5.6940	0.00%
2008-02-18	0	0.800	0.800	0.850	0.720	0.800	164,000	124,960	0.7620	5.686	5.686	6.041	5.117	5.686	23,076	5.4151	6.67%
2008-02-15	0	0.750	0.700	0.790	0.750	0.760	68,000	51,280	0.7541	5.330	4.975	5.614	5.330	5.401	9,568	5.3595	0.00%
2008-02-14	0	0.750	0.750	0.820	0.720	0.740	60,000	43,600	0.7267	5.330	5.330	5.828	5.117	5.259	8,442	5.1644	2.74%
2008-02-13	0	0.730	0.710	0.820	0.730	0.730	180,000	131,400	0.7300	5.188	5.046	5.828	5.188	5.188	25,327	5.1881	2.82%
2008-02-12	0	0.710	0.710	0.740	-	-	0	0	-	5.046	5.046	5.259	-	-	0	-	1.43%
2008-02-11	0	0.700	0.660	0.730	-	-	0	0	-	4.975	4.691	5.188	-	-	0	-	0.00%
2008-02-06	0	0.700	0.700	0.810	-	-	0	0	-	4.975	4.975	5.757	-	-	0	-	0.00%
2008-02-05	0	0.700	0.700	0.740	0.650	0.670	100,000	66,840	0.6684	4.975	4.975	5.259	4.619	4.762	14,071	4.7503	-10.26%
2008-02-04	0	0.780	0.650	0.800	-	-	0	0	-	5.543	4.619	5.686	-	-	0	-	0.00%
2008-02-01	0	0.780	0.600	0.780	0.850	0.850	4,000	3,400	0.8500	5.543	4.264	5.543	6.041	6.041	563	6.0409	5.41%
2008-01-31	0	0.740	0.650	0.740	0.600	0.740	168,000	117,640	0.7002	5.259	4.619	5.259	4.264	5.259	23,639	4.9765	5.71%
2008-01-30	0	0.700	0.630	0.850	-	-	0	0	-	4.975	4.477	6.041	-	-	0	-	0.00%
2008-01-29	0	0.700	0.680	0.720	0.700	0.700	100,000	70,000	0.7000	4.975	4.833	5.117	4.975	4.975	14,071	4.9748	-6.67%
2008-01-28	0	0.750	0.680	0.750	-	-	0	0	-	5.330	4.833	5.330	-	-	0	-	-1.32%
2008-01-25	0	0.760	0.700	0.730	0.730	0.780	112,000	86,760	0.7746	5.401	4.975	5.188	5.188	5.543	15,759	5.5053	10.14%
2008-01-24	0	0.690	0.680	0.710	0.690	0.780	400,000	299,600	0.7490	4.904	4.833	5.046	4.904	5.543	56,283	5.3231	-11.54%
2008-01-23	0	0.780	0.760	0.780	0.760	0.790	1,700,000	1,324,920	0.7794	5.543	5.401	5.543	5.401	5.614	239,204	5.5389	13.04%
2008-01-22	0	0.690	0.660	0.690	0.690	0.870	820,000	615,320	0.7504	4.904	4.691	4.904	4.904	6.183	115,381	5.3330	-20.69%
2008-01-21	0	0.870	0.870	1.000	0.860	0.870	108,000	93,680	0.8674	6.183	6.183	7.107	6.112	6.183	15,196	6.1646	-5.43%
2008-01-18	0	0.920	0.880	0.940	0.870	0.980	616,000	557,440	0.9049	6.538	6.254	6.681	6.183	6.965	86,676	6.4313	-11.54%
2008-01-17	0	1.040	0.960	1.040	1.040	1.040	16,000	16,640	1.0400	7.391	6.823	7.391	7.391	7.391	2,251	7.3912	5.05%
2008-01-16	0	0.990	0.980	1.000	0.990	1.080	280,000	283,520	1.0126	7.036	6.965	7.107	7.036	7.675	39,398	7.1963	-8.33%
2008-01-15	0	1.080	1.010	1.080	1.000	1.200	304,000	317,560	1.0446	7.675	7.178	7.675	7.107	8.528	42,775	7.4239	-6.09%
2008-01-14	0	1.150	1.050	1.150	1.100	1.250	976,000	1,131,480	1.1593	8.173	7.462	8.173	7.818	8.884	137,331	8.2391	-2.54%
2008-01-11	0	1.180	1.100	1.180	1.020	1.200	480,000	554,440	1.1551	8.386	7.818	8.386	7.249	8.528	67,540	8.2091	18.00%
2008-01-10	0	1.000	0.980	1.050	0.950	1.000	340,000	332,800	0.9788	7.107	6.965	7.462	6.752	7.107	47,841	6.9564	9.89%
2008-01-09	0	0.910	0.870	0.910	0.860	0.920	264,000	239,640	0.9077	6.467	6.183	6.467	6.112	6.538	37,147	6.4511	3.41%
2008-01-08	0	0.880	0.880	0.890	0.830	0.880	80,000	69,400	0.8675	6.254	6.254	6.325	5.899	6.254	11,257	6.1653	8.64%
2008-01-07	0	0.810	0.810	0.880	0.800	0.810	296,000	237,800	0.8034	5.757	5.757	6.254	5.686	5.757	41,650	5.7095	1.25%
2008-01-04	0	0.800	0.800	0.810	0.790	0.800	144,000	114,080	0.7922	5.686	5.686	5.757	5.614	5.686	20,262	5.6303	2.56%
2008-01-03	0	0.780	0.750	0.790	-	-	0	0	-	5.543	5.330	5.614	-	-	0	-	0.00%
2008-01-02	0	0.780	0.780	0.790	0.770	0.810	152,000	121,440	0.7989	5.543	5.543	5.614	5.472	5.757	21,388	5.6781	-7.14%
2007-12-31	0	0.840	0.810	0.900	0.840	0.850	164,000	138,840	0.8466	5.970	5.757	6.396	5.970	6.041	23,076	6.0166	-5.62%
2007-12-28	0	0.890	0.840	0.900	0.800	0.890	460,000	382,960	0.8325	6.325	5.970	6.396	5.686	6.325	64,726	5.9167	-3.26%
2007-12-27	0	0.920	0.830	0.920	0.950	0.950	16,000	15,200	0.9500	6.538	5.899	6.538	6.752	6.752	2,251	6.7516	2.22%
2007-12-24	0	0.900	0.880	0.910	0.850	0.950	508,000	471,600	0.9283	6.396	6.254	6.467	6.041	6.752	71,480	6.5977	-2.17%
2007-12-21	0	0.920	0.840	0.930	0.810	1.000	252,000	233,320	0.9259	6.538	5.970	6.609	5.757	7.107	35,458	6.5801	-5.15%
2007-12-20	0	0.970	0.700	0.980	0.970	0.980	56,000	54,400	0.9714	6.894	4.975	6.965	6.894	6.965	7,880	6.9039	-3.00%
2007-12-19	0	1.000	0.990	1.010	-	-	0	0	-	7.107	7.036	7.178	-	-	0	-	0.00%
2007-12-18	0	1.000	0.900	1.000	1.000	1.040	428,000	430,640	1.0062	7.107	6.396	7.107	7.107	7.391	60,223	7.1508	-4.76%
2007-12-17	0	1.050	1.050	1.060	1.050	1.080	80,000	84,760	1.0595	7.462	7.462	7.533	7.462	7.675	11,257	7.5298	-2.78%
2007-12-14	0	1.080	1.060	1.080	1.080	1.100	44,000	47,600	1.0818	7.675	7.533	7.675	7.675	7.818	6,191	7.6884	-1.82%
2007-12-13	0	1.100	1.060	1.130	1.060	1.140	156,000	168,360	1.0792	7.818	7.533	8.031	7.533	8.102	21,950	7.6700	-4.35%
2007-12-12	0	1.150	1.050	1.150	1.050	1.150	72,000	76,760	1.0661	8.173	7.462	8.173	7.462	8.173	10,131	7.5768	0.00%
2007-12-11	0	1.150	1.070	1.150	1.040	1.150	72,000	81,520	1.1322	8.173	7.604	8.173	7.391	8.173	10,131	8.0466	0.00%
2007-12-10	0	1.150	1.150	1.160	1.010	1.160	1,404,000	1,483,520	1.0566	8.173	8.173	8.244	7.178	8.244	197,554	7.5094	5.50%
2007-12-07	0	1.090	1.060	1.090	1.010	1.100	500,000	521,320	1.0426	7.747	7.533	7.747	7.178	7.818	70,354	7.4100	-0.91%
2007-12-06	0	1.100	1.100	1.140	1.100	1.170	780,000	881,680	1.1304	7.818	7.818	8.102	7.818	8.315	109,752	8.0334	-3.51%
2007-12-05	0	1.140	1.120	1.150	1.140	1.170	100,000	115,400	1.1540	8.102	7.960	8.173	8.102	8.315	14,071	8.2014	0.00%
2007-12-04	0	1.140	1.120	1.150	1.100	1.200	768,000	879,400	1.1451	8.102	7.960	8.173	7.818	8.528	108,064	8.1378	-2.56%
2007-12-03	0	1.170	1.130	1.170	1.130	1.180	212,000	244,160	1.1517	8.315	8.031	8.315	8.031	8.386	29,830	8.1850	0.86%
2007-11-30	0	1.160	1.140	1.190	1.160	1.230	764,000	903,200	1.1822	8.244	8.102	8.457	8.244	8.742	107,501	8.4018	-6.45%
2007-11-29	0	1.240	1.200	1.240	1.200	1.270	324,000	398,440	1.2298	8.813	8.528	8.813	8.528	9.026	45,589	8.7398	-1.59%
2007-11-28	0	1.260	1.190	1.260	1.200	1.290	1,440,950	1,818,660	1.2621	8.955	8.457	8.955	8.528	9.168	202,753	8.9698	5.88%
2007-11-27	0	1.190	1.170	1.190	1.150	1.220	356,000	426,040	1.1967	8.457	8.315	8.457	8.173	8.670	50,092	8.5051	-1.65%
2007-11-26	0	1.210	1.190	1.210	1.180	1.220	52,000	62,640	1.2046	8.599	8.457	8.599	8.386	8.670	7,317	8.5611	-0.82%
2007-11-23	0	1.220	1.180	1.220	1.180	1.220	456,000	548,600	1.2031	8.670	8.386	8.670	8.386	8.670	64,163	8.5501	2.52%
2007-11-22	0	1.190	1.150	1.190	1.180	1.210	564,000	669,600	1.1872	8.457	8.173	8.457	8.386	8.599	79,359	8.4376	-0.83%
2007-11-21	0	1.200	1.180	1.200	1.180	1.200	468,000	558,080	1.1925	8.528	8.386	8.528	8.386	8.528	65,851	8.4748	-0.83%
2007-11-20	0	1.210	1.210	1.220	1.180	1.200	428,000	508,960	1.1892	8.599	8.599	8.670	8.386	8.528	60,223	8.4513	0.00%
2007-11-19	0	1.210	1.200	1.220	1.190	1.210	672,000	806,120	1.1996	8.599	8.528	8.670	8.457	8.599	94,556	8.5253	0.00%
2007-11-16	0	1.210	1.190	1.210	1.190	1.250	336,000	410,280	1.2211	8.599	8.457	8.599	8.457	8.884	47,278	8.6781	-1.63%
2007-11-15	0	1.230	1.200	1.230	1.200	1.260	1,320,000	1,608,320	1.2184	8.742	8.528	8.742	8.528	8.955	185,735	8.6592	1.65%
2007-11-14	0	1.210	1.210	1.230	1.210	1.270	340,000	421,000	1.2382	8.599	8.599	8.742	8.599	9.026	47,841	8.8000	-2.42%
2007-11-13	0	1.240	1.240	1.250	1.230	1.270	328,000	410,680	1.2521	8.813	8.813	8.884	8.742	9.026	46,152	8.8984	-0.80%
2007-11-12	0	1.250	1.240	1.250	1.230	1.290	1,376,000	1,729,760	1.2571	8.884	8.813	8.884	8.742	9.168	193,614	8.9341	-0.79%
2007-11-09	0	1.260	1.250	1.270	1.260	1.260	60,000	75,600	1.2600	8.955	8.884	9.026	8.955	8.955	8,442	8.9547	0.00%
2007-11-08	0	1.260	1.220	1.260	1.210	1.270	948,000	1,173,840	1.2382	8.955	8.670	8.955	8.599	9.026	133,391	8.8000	-5.26%
2007-11-07	0	1.330	1.320	1.330	1.280	1.360	640,000	846,600	1.3228	9.452	9.381	9.452	9.097	9.665	90,053	9.4011	4.72%
2007-11-06	0	1.270	1.240	1.270	1.230	1.290	1,472,000	1,863,720	1.2661	9.026	8.813	9.026	8.742	9.168	207,122	8.9982	0.79%
2007-11-05	0	1.260	1.220	1.260	1.190	1.260	868,000	1,061,040	1.2224	8.955	8.670	8.955	8.457	8.955	122,135	8.6875	2.44%
2007-11-02	0	1.230	1.200	1.230	1.200	1.230	1,164,000	1,423,360	1.2228	8.742	8.528	8.742	8.528	8.742	163,784	8.6905	1.65%
2007-11-01	0	1.210	1.180	1.220	1.180	1.230	3,012,000	3,620,400	1.2020	8.599	8.386	8.670	8.386	8.742	423,812	8.5425	-1.63%
2007-10-31	0	1.230	1.220	1.230	1.220	1.230	328,000	400,960	1.2224	8.742	8.670	8.742	8.670	8.742	46,152	8.6878	0.00%
2007-10-30	0	1.230	1.220	1.230	1.230	1.250	316,000	389,360	1.2322	8.742	8.670	8.742	8.742	8.884	44,464	8.7568	1.65%
2007-10-29	0	1.210	1.200	1.210	1.210	1.270	428,000	533,000	1.2453	8.599	8.528	8.599	8.599	9.026	60,223	8.8504	-2.42%
2007-10-26	0	1.240	1.200	1.240	1.210	1.270	728,000	890,880	1.2237	8.813	8.528	8.813	8.599	9.026	102,435	8.6970	0.00%
2007-10-25	0	1.240	1.230	1.250	1.230	1.270	421,798	526,148	1.2474	8.813	8.742	8.884	8.742	9.026	59,350	8.8651	-1.59%
2007-10-24	0	1.260	1.230	1.260	1.230	1.280	544,000	679,040	1.2482	8.955	8.742	8.955	8.742	9.097	76,545	8.8711	-1.56%
2007-10-23	0	1.280	1.250	1.280	1.250	1.290	516,000	654,520	1.2684	9.097	8.884	9.097	8.884	9.168	72,605	9.0148	0.00%
2007-10-22	0	1.280	1.240	1.280	1.220	1.300	972,000	1,223,440	1.2587	9.097	8.813	9.097	8.670	9.239	136,768	8.9454	3.23%
2007-10-18	0	1.240	1.190	1.240	1.190	1.250	1,312,000	1,587,800	1.2102	8.813	8.457	8.813	8.457	8.884	184,609	8.6009	1.64%
2007-10-17	0	1.220	1.210	1.220	1.190	1.280	1,712,000	2,100,080	1.2267	8.670	8.599	8.670	8.457	9.097	240,892	8.7179	-3.17%
2007-10-16	0	1.260	1.260	1.280	1.260	1.360	2,680,000	3,463,920	1.2925	8.955	8.955	9.097	8.955	9.665	377,097	9.1857	-7.35%
2007-10-15	0	1.360	1.340	1.360	1.280	1.380	1,840,000	2,480,400	1.3480	9.665	9.523	9.665	9.097	9.808	258,903	9.5804	6.25%
2007-10-12	0	1.280	1.240	1.290	1.220	1.290	4,496,000	5,592,440	1.2439	9.097	8.813	9.168	8.670	9.168	632,623	8.8401	1.59%
2007-10-11	0	1.260	1.240	1.270	1.250	1.280	376,000	472,480	1.2566	8.955	8.813	9.026	8.884	9.097	52,906	8.9305	0.00%
2007-10-10	0	1.260	1.250	1.260	1.260	1.300	400,000	511,800	1.2795	8.955	8.884	8.955	8.955	9.239	56,283	9.0933	0.00%
2007-10-09	0	1.260	1.250	1.260	1.250	1.280	712,000	901,000	1.2654	8.955	8.884	8.955	8.884	9.097	100,184	8.9934	-2.33%
2007-10-08	0	1.290	1.270	1.290	1.260	1.310	504,000	647,160	1.2840	9.168	9.026	9.168	8.955	9.310	70,917	9.1256	0.00%
2007-10-05	0	1.290	1.260	1.300	1.280	1.320	804,000	1,039,400	1.2928	9.168	8.955	9.239	9.097	9.381	113,129	9.1877	-2.27%
2007-10-04	0	1.320	1.280	1.320	1.260	1.320	224,000	290,880	1.2986	9.381	9.097	9.381	8.955	9.381	31,519	9.2288	0.76%
2007-10-03	0	1.310	1.300	1.320	1.290	1.320	592,000	768,800	1.2986	9.310	9.239	9.381	9.168	9.381	83,299	9.2294	-3.68%
2007-10-02	0	1.360	1.300	1.360	1.300	1.390	1,244,000	1,663,560	1.3373	9.665	9.239	9.665	9.239	9.879	175,041	9.5038	4.62%
2007-09-28	0	1.300	1.280	1.300	1.290	1.380	1,232,000	1,611,360	1.3079	9.239	9.097	9.239	9.168	9.808	173,352	9.2953	-6.47%
2007-09-27	0	1.390	1.300	1.390	1.300	1.420	944,000	1,255,680	1.3302	9.879	9.239	9.879	9.239	10.09	132,828	9.4534	0.72%
2007-09-25	0	1.380	1.300	1.380	1.290	1.420	3,524,000	4,674,360	1.3264	9.808	9.239	9.808	9.168	10.09	495,855	9.4269	2.99%
2007-09-24	0	1.340	1.290	1.340	1.270	1.350	1,052,000	1,365,960	1.2984	9.523	9.168	9.523	9.026	9.594	148,025	9.2279	0.00%
2007-09-21	0	1.340	1.300	1.340	1.290	1.380	2,078,600	2,710,354	1.3039	9.523	9.239	9.523	9.168	9.808	292,476	9.2669	-2.90%
2007-09-20	0	1.380	1.350	1.390	1.300	1.500	3,860,000	5,392,360	1.3970	9.808	9.594	9.879	9.239	10.66	543,133	9.9283	5.34%
2007-09-19	0	1.310	1.310	1.340	1.300	1.360	520,000	683,560	1.3145	9.310	9.310	9.523	9.239	9.665	73,168	9.3423	-1.50%
2007-09-18	0	1.330	1.290	1.330	1.230	1.360	1,908,000	2,442,880	1.2803	9.452	9.168	9.452	8.742	9.665	268,471	9.0992	-2.21%
2007-09-17	0	1.360	1.320	1.360	1.280	1.390	1,180,000	1,544,880	1.3092	9.665	9.381	9.665	9.097	9.879	166,035	9.3045	1.49%
2007-09-14	0	1.340	1.340	1.350	1.270	1.350	1,156,000	1,541,560	1.3335	9.523	9.523	9.594	9.026	9.594	162,658	9.4773	-0.74%
2007-09-13	0	1.350	1.330	1.350	1.240	1.390	1,064,000	1,374,800	1.2921	9.594	9.452	9.594	8.813	9.879	149,713	9.1829	-2.88%
2007-09-12	0	1.390	1.310	1.390	1.300	1.450	873,200	1,189,420	1.3621	9.879	9.310	9.879	9.239	10.31	122,866	9.6806	-2.80%
2007-09-11	0	1.430	1.400	1.430	1.370	1.450	588,000	818,560	1.3921	10.16	9.950	10.16	9.736	10.31	82,736	9.8936	3.62%
2007-09-10	0	1.380	1.360	1.380	1.250	1.380	1,032,000	1,376,960	1.3343	9.808	9.665	9.808	8.884	9.808	145,211	9.4825	0.00%
2007-09-07	0	1.380	1.370	1.380	1.370	1.440	992,000	1,386,960	1.3981	9.808	9.736	9.808	9.736	10.23	139,582	9.9365	-6.12%
2007-09-06	0	1.470	1.450	1.470	1.420	1.490	252,000	368,200	1.4611	10.45	10.31	10.45	10.09	10.59	35,458	10.384	-1.34%
2007-09-05	0	1.490	1.470	1.500	1.450	1.550	1,636,000	2,423,160	1.4811	10.59	10.45	10.66	10.31	11.02	230,198	10.526	-3.87%
2007-09-04	0	1.550	1.540	1.570	1.460	1.760	2,888,000	4,552,360	1.5763	11.02	10.94	11.16	10.38	12.51	406,365	11.203	-6.06%
2007-09-03	1	-	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
2007-08-31	0	1.650	1.520	1.650	1.480	1.660	2,300,000	3,555,400	1.5458	11.73	10.80	11.73	10.52	11.80	323,628	10.986	6.45%
2007-08-30	0	1.550	1.520	1.560	1.500	1.740	702,000	1,087,680	1.5494	11.02	10.80	11.09	10.66	12.37	98,777	11.011	0.65%
2007-08-29	0	1.540	1.480	1.550	1.460	1.550	940,000	1,400,040	1.4894	10.94	10.52	11.02	10.38	11.02	132,265	10.585	0.65%
2007-08-28	0	1.530	1.530	1.540	1.490	1.540	996,000	1,511,240	1.5173	10.87	10.87	10.94	10.59	10.94	140,145	10.783	-0.65%
2007-08-27	0	1.540	1.530	1.540	1.520	1.610	1,798,000	2,799,280	1.5569	10.94	10.87	10.94	10.80	11.44	252,993	11.065	-2.53%
2007-08-24	0	1.580	1.510	1.590	1.510	1.590	664,000	1,031,040	1.5528	11.23	10.73	11.30	10.73	11.30	93,430	11.035	2.60%
2007-08-23	0	1.540	1.480	1.560	1.480	1.610	1,386,000	2,109,960	1.5223	10.94	10.52	11.09	10.52	11.44	195,021	10.819	-1.91%
2007-08-22	0	1.570	1.530	1.580	1.500	1.660	1,672,000	2,552,880	1.5268	11.16	10.87	11.23	10.66	11.80	235,264	10.851	-5.42%
2007-08-21	0	1.660	1.650	1.660	1.550	1.670	1,244,000	2,007,040	1.6134	11.80	11.73	11.80	11.02	11.87	175,041	11.466	0.00%
2007-08-20	0	1.660	1.580	1.660	1.550	1.710	1,444,000	2,351,280	1.6283	11.80	11.23	11.80	11.02	12.15	203,182	11.572	0.61%
2007-08-17	0	1.650	1.550	1.650	1.420	1.750	3,292,000	5,442,120	1.6531	11.73	11.02	11.73	10.09	12.44	463,211	11.749	-3.51%
2007-08-16	0	1.710	1.660	1.720	1.550	1.710	2,328,000	3,797,760	1.6313	12.15	11.80	12.22	11.02	12.15	327,568	11.594	1.18%
2007-08-15	0	1.690	1.680	1.700	1.550	1.690	4,224,000	6,929,000	1.6404	12.01	11.94	12.08	11.02	12.01	594,350	11.658	4.32%
2007-08-14	0	1.620	1.600	1.630	1.430	1.630	4,824,000	7,374,600	1.5287	11.51	11.37	11.58	10.16	11.58	678,775	10.865	12.50%
2007-08-13	0	1.440	1.440	1.450	1.350	1.440	996,000	1,399,560	1.4052	10.23	10.23	10.31	9.594	10.23	140,145	9.9865	9.92%
2007-08-10	0	1.310	1.310	1.340	1.300	1.320	224,000	292,880	1.3075	9.310	9.310	9.523	9.239	9.381	31,519	9.2923	-5.76%
2007-08-09	0	1.390	1.350	1.450	1.340	1.430	768,000	1,052,920	1.3710	9.879	9.594	10.31	9.523	10.16	108,064	9.7435	3.73%
2007-08-08	0	1.340	1.340	1.350	1.290	1.400	1,688,000	2,220,880	1.3157	9.523	9.523	9.594	9.168	9.950	237,515	9.3505	-4.29%
2007-08-07	0	1.400	1.330	1.420	1.300	1.430	2,024,000	2,743,080	1.3553	9.950	9.452	10.09	9.239	10.16	284,793	9.6318	2.94%
2007-08-06	0	1.360	1.360	1.390	1.360	1.400	1,064,000	1,462,800	1.3748	9.665	9.665	9.879	9.665	9.950	149,713	9.7707	-6.21%
2007-08-03	0	1.450	1.420	1.450	1.420	1.490	772,000	1,111,120	1.4393	10.31	10.09	10.31	10.09	10.59	108,627	10.229	0.69%
2007-08-02	0	1.440	1.400	1.410	1.390	1.450	1,396,000	1,960,520	1.4044	10.23	9.950	10.02	9.879	10.31	196,428	9.9808	3.60%
2007-08-01	0	1.390	1.390	1.440	1.360	1.500	2,722,000	3,824,160	1.4049	9.879	9.879	10.23	9.665	10.66	383,007	9.9846	-5.44%
2007-07-31	0	1.470	1.470	1.490	1.460	1.510	1,890,000	2,796,020	1.4794	10.45	10.45	10.59	10.38	10.73	265,938	10.514	-1.34%
2007-07-30	0	1.490	1.480	1.490	1.390	1.490	1,412,000	2,046,480	1.4493	10.59	10.52	10.59	9.879	10.59	198,680	10.300	6.43%
2007-07-27	0	1.400	1.390	1.400	1.350	1.400	968,000	1,328,240	1.3721	9.950	9.879	9.950	9.594	9.950	136,205	9.7517	-2.10%
2007-07-26	0	1.430	1.400	1.430	1.380	1.450	1,204,000	1,705,720	1.4167	10.16	9.950	10.16	9.808	10.31	169,412	10.068	-2.05%
2007-07-25	0	1.460	1.440	1.460	1.400	1.480	624,000	908,680	1.4562	10.38	10.23	10.38	9.950	10.52	87,802	10.349	0.69%
2007-07-24	0	1.450	1.450	1.460	1.440	1.500	732,000	1,064,240	1.4539	10.31	10.31	10.38	10.23	10.66	102,998	10.333	-3.33%
2007-07-23	0	1.500	1.490	1.500	1.470	1.510	1,984,000	2,954,840	1.4893	10.66	10.59	10.66	10.45	10.73	279,165	10.585	2.04%
2007-07-20	0	1.470	1.460	1.500	1.460	1.510	1,240,000	1,835,520	1.4803	10.45	10.38	10.66	10.38	10.73	174,478	10.520	-3.29%
2007-07-19	0	1.520	1.500	1.520	1.470	1.550	3,740,000	5,670,040	1.5161	10.80	10.66	10.80	10.45	11.02	526,248	10.774	0.66%
2007-07-18	0	1.510	1.510	1.520	1.440	1.560	5,872,000	8,820,160	1.5021	10.73	10.73	10.80	10.23	11.09	826,237	10.675	2.72%
2007-07-17	0	1.470	1.400	1.460	1.380	1.480	2,752,000	3,905,360	1.4191	10.45	9.950	10.38	9.808	10.52	387,228	10.085	2.80%
2007-07-16	0	1.430	1.430	1.450	1.380	1.500	2,576,000	3,633,920	1.4107	10.16	10.16	10.31	9.808	10.66	362,464	10.026	-3.38%
2007-07-13	0	1.480	1.440	1.480	1.290	1.570	9,412,000	13,975,480	1.4849	10.52	10.23	10.52	9.168	11.16	1,324,343	10.553	-0.67%
2007-07-12	0	1.490	1.470	1.490	1.300	1.600	12,190,000	17,871,840	1.4661	10.59	10.45	10.59	9.239	11.37	1,715,230	10.420	15.50%
2007-07-11	0	1.290	1.280	1.290	1.180	1.290	8,272,000	10,220,280	1.2355	9.168	9.097	9.168	8.386	9.168	1,163,936	8.7808	6.61%
2007-07-10	0	1.210	1.200	1.220	1.160	1.250	2,624,000	3,141,880	1.1974	8.599	8.528	8.670	8.244	8.884	369,218	8.5096	0.83%
2007-07-09	0	1.200	1.190	1.200	1.140	1.200	1,886,000	2,199,960	1.1665	8.528	8.457	8.528	8.102	8.528	265,375	8.2900	5.26%
2007-07-06	0	1.140	1.140	1.150	1.050	1.160	3,512,000	3,952,680	1.1255	8.102	8.102	8.173	7.462	8.244	494,166	7.9987	6.54%
2007-07-05	0	1.070	1.040	1.080	1.000	1.070	862,000	909,560	1.0552	7.604	7.391	7.675	7.107	7.604	121,290	7.4990	7.00%
2007-07-04	0	1.000	0.980	1.000	0.930	1.000	852,000	828,520	0.9724	7.107	6.965	7.107	6.609	7.107	119,883	6.9111	3.09%
2007-07-03	0	0.970	0.930	0.970	0.860	1.120	1,008,000	984,960	0.9771	6.894	6.609	6.894	6.112	7.960	141,834	6.9445	-10.19%
2007-06-29	0	1.080	1.040	1.130	1.030	1.200	1,596,000	1,727,360	1.0823	7.675	7.391	8.031	7.320	8.528	224,570	7.6919	-9.24%
2007-06-28	0	1.190	1.180	1.200	1.160	1.270	2,136,000	2,535,520	1.1870	8.457	8.386	8.528	8.244	9.026	300,552	8.4362	-5.56%
2007-06-27	0	1.260	1.190	1.260	1.160	1.280	6,926,000	8,458,080	1.2212	8.955	8.457	8.955	8.244	9.097	974,543	8.6790	-0.79%
2007-06-26	0	1.270	1.260	1.270	1.150	1.450	15,024,000	19,174,120	1.2762	9.026	8.955	9.026	8.173	10.31	2,113,996	9.0701	-0.78%
2007-06-25	0	1.280	1.280	1.290	1.100	1.790	38,838,000	49,502,080	1.2746	9.097	9.097	9.168	7.818	12.72	5,464,816	9.0583	287.88%
2007-06-22	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-06-21	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-06-20	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-06-18	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-06-15	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-06-14	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-06-13	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-06-12	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-06-11	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-06-08	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-06-07	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-06-06	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-06-05	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-06-04	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-06-01	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-31	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-30	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-29	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-28	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-25	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-23	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-22	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-21	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-18	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-17	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-16	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-15	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-14	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-11	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-10	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-09	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-08	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-07	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-04	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-03	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-05-02	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-30	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-27	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-26	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-25	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-24	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-23	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-20	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-19	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-18	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-17	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-16	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-13	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-12	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-11	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-10	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-04	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-03	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-04-02	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-30	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-29	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-28	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-27	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-26	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-23	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-22	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-21	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-20	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-19	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-16	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-15	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-14	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-13	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-12	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-09	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-08	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-07	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-06	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-05	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-02	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-03-01	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-28	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-27	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-26	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-23	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-22	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-21	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-16	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-15	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-14	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-13	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-12	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-09	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-08	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-07	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-06	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-05	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-02	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-02-01	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-31	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-30	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-29	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-26	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-25	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-24	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-23	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-22	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-19	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-18	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-17	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-16	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-15	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-12	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-11	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-10	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-09	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-08	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-05	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-04	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-03	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2007-01-02	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-29	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-28	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-27	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-22	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-21	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-20	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-19	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-18	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-15	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-14	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-13	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-12	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-11	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-08	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-07	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-06	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-05	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-04	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-12-01	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-30	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-29	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-28	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-27	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-24	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-23	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-22	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-21	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-20	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-17	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-16	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-15	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-14	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-13	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-10	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-09	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-08	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-07	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-06	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-03	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-02	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-11-01	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-31	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-27	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-26	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-25	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-24	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-23	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-20	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-19	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-18	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-17	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-16	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-13	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-12	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-11	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-10	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-09	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-06	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-05	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-04	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-10-03	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-29	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-28	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-27	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-26	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-25	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-22	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-21	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-20	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-19	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-18	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-15	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-14	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-13	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-12	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-11	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-08	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-07	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-06	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-05	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-04	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-09-01	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-31	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-30	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-29	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-28	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-25	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-24	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-23	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-22	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-21	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-18	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-17	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-16	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-15	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-14	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-11	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-10	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-09	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-08	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-07	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-04	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-03	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-02	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-08-01	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-31	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-28	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-27	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-26	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-25	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-24	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-21	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-20	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-19	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-18	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-17	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-14	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-13	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-12	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-11	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-10	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-07	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-06	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-05	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-04	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-07-03	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-30	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-29	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-28	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-27	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-26	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-23	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-22	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-21	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-20	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-19	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-16	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-15	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-14	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-13	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-12	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-09	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-08	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-07	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-06	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-05	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-02	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-06-01	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-30	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-29	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-26	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-25	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-24	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-23	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-22	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-19	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-18	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-17	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-16	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-15	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-12	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-11	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-10	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-09	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-08	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-04	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-03	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-05-02	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-28	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-27	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-26	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-25	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-24	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-21	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-20	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-19	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-18	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-13	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-12	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-11	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-10	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-07	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-06	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-04	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-04-03	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-03-31	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-03-29	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-03-28	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-03-27	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-03-24	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-03-23	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-03-22	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-03-21	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-03-20	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-03-17	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-03-16	1	-	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2006-03-15	0	0.330	-	0.400	-	-	0	0	-	2.345	-	2.843	-	-	0	-	0.00%
2006-03-14	0	0.330	-	0.400	-	-	0	0	-	2.345	-	2.843	-	-	0	-	0.00%
2006-03-13	0	0.330	-	0.400	-	-	0	0	-	2.345	-	2.843	-	-	0	-	0.00%
2006-03-10	0	0.330	0.290	0.400	-	-	0	0	-	2.345	2.061	2.843	-	-	0	-	0.00%
2006-03-09	0	0.330	-	0.400	-	-	0	0	-	2.345	-	2.843	-	-	0	-	0.00%
2006-03-08	0	0.330	-	0.400	-	-	0	0	-	2.345	-	2.843	-	-	0	-	0.00%
2006-03-07	0	0.330	-	0.400	-	-	0	0	-	2.345	-	2.843	-	-	0	-	0.00%
2006-03-06	0	0.330	-	0.400	-	-	0	0	-	2.345	-	2.843	-	-	0	-	0.00%
2006-03-03	0	0.330	-	0.400	-	-	0	0	-	2.345	-	2.843	-	-	0	-	0.00%
2006-03-02	0	0.330	-	0.330	-	-	0	0	-	2.345	-	2.345	-	-	0	-	0.00%
2006-03-01	0	0.330	-	0.400	-	-	0	0	-	2.345	-	2.843	-	-	0	-	0.00%
2006-02-28	0	0.330	-	0.400	-	-	0	0	-	2.345	-	2.843	-	-	0	-	0.00%
2006-02-27	0	0.330	-	0.400	-	-	0	0	-	2.345	-	2.843	-	-	0	-	0.00%
2006-02-24	0	0.330	-	0.400	-	-	0	0	-	2.345	-	2.843	-	-	0	-	0.00%
2006-02-23	0	0.330	-	0.400	-	-	0	0	-	2.345	-	2.843	-	-	0	-	0.00%
2006-02-22	0	0.330	-	0.450	-	-	0	0	-	2.345	-	3.198	-	-	0	-	0.00%
2006-02-21	0	0.330	0.265	0.360	0.310	0.330	36,000	11,800	0.3278	2.345	1.883	2.558	2.203	2.345	5,065	2.3295	-5.71%
2006-02-20	0	0.350	-	0.400	-	-	0	0	-	2.487	-	2.843	-	-	0	-	0.00%
2006-02-17	0	0.350	0.310	0.400	-	-	0	0	-	2.487	2.203	2.843	-	-	0	-	0.00%
2006-02-16	0	0.350	0.310	0.350	0.300	0.350	24,000	8,200	0.3417	2.487	2.203	2.487	2.132	2.487	3,377	2.4282	20.69%
2006-02-15	0	0.290	0.290	0.400	-	-	0	0	-	2.061	2.061	2.843	-	-	0	-	1.75%
2006-02-14	0	0.285	0.285	0.450	0.260	0.260	84,000	21,840	0.2600	2.025	2.025	3.198	1.848	1.848	11,819	1.8478	-24.00%
2006-02-13	0	0.375	0.260	-	-	-	0	0	-	2.665	1.848	-	-	-	0	-	0.00%
2006-02-10	0	0.375	0.260	-	-	-	0	0	-	2.665	1.848	-	-	-	0	-	0.00%
2006-02-09	0	0.375	0.260	-	-	-	0	0	-	2.665	1.848	-	-	-	0	-	0.00%
2006-02-08	0	0.375	0.300	-	0.325	0.380	212,000	71,700	0.3382	2.665	2.132	-	2.310	2.701	29,830	2.4036	4.17%
2006-02-07	0	0.360	-	-	-	-	0	0	-	2.558	-	-	-	-	0	-	0.00%
2006-02-06	0	0.360	-	0.460	-	-	0	0	-	2.558	-	3.269	-	-	0	-	0.00%
2006-02-03	0	0.360	0.360	-	0.360	0.360	4,000	1,440	0.3600	2.558	2.558	-	2.558	2.558	563	2.5585	-14.29%
2006-02-02	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2006-02-01	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2006-01-27	0	0.420	0.300	-	-	-	0	0	-	2.985	2.132	-	-	-	0	-	0.00%
2006-01-26	0	0.420	0.280	-	0.420	0.420	16,000	6,720	0.4200	2.985	1.990	-	2.985	2.985	2,251	2.9849	5.00%
2006-01-25	0	0.400	0.280	-	-	-	0	0	-	2.843	1.990	-	-	-	0	-	0.00%
2006-01-24	0	0.400	0.250	-	0.400	0.400	20,000	8,000	0.4000	2.843	1.777	-	2.843	2.843	2,814	2.8428	17.65%
2006-01-23	0	0.340	0.300	0.400	-	-	0	0	-	2.416	2.132	2.843	-	-	0	-	0.00%
2006-01-20	0	0.340	0.275	0.400	-	-	0	0	-	2.416	1.954	2.843	-	-	0	-	0.00%
2006-01-19	0	0.340	0.285	0.400	-	-	0	0	-	2.416	2.025	2.843	-	-	0	-	0.00%
2006-01-18	0	0.340	0.265	0.400	-	-	0	0	-	2.416	1.883	2.843	-	-	0	-	0.00%
2006-01-17	0	0.340	0.265	0.420	-	-	0	0	-	2.416	1.883	2.985	-	-	0	-	0.00%
2006-01-16	0	0.340	0.275	0.340	-	-	0	0	-	2.416	1.954	2.416	-	-	0	-	-2.86%
2006-01-13	0	0.350	0.285	0.350	-	-	0	0	-	2.487	2.025	2.487	-	-	0	-	-5.41%
2006-01-12	0	0.370	0.270	0.370	-	-	0	0	-	2.630	1.919	2.630	-	-	0	-	0.00%
2006-01-11	0	0.370	0.295	0.370	-	-	0	0	-	2.630	2.097	2.630	-	-	0	-	0.00%
2006-01-10	0	0.370	0.295	0.370	-	-	0	0	-	2.630	2.097	2.630	-	-	0	-	0.00%
2006-01-09	0	0.370	0.300	0.370	-	-	0	0	-	2.630	2.132	2.630	-	-	0	-	0.00%
2006-01-06	0	0.370	0.305	0.370	0.370	0.370	264,000	97,680	0.3700	2.630	2.168	2.630	2.630	2.630	37,147	2.6296	0.00%
2006-01-05	0	0.370	0.340	0.370	-	-	0	0	-	2.630	2.416	2.630	-	-	0	-	0.00%
2006-01-04	0	0.370	0.300	0.370	-	-	0	0	-	2.630	2.132	2.630	-	-	0	-	-2.63%
2006-01-03	0	0.380	0.280	0.460	-	-	0	0	-	2.701	1.990	3.269	-	-	0	-	0.00%
2005-12-30	0	0.380	0.300	0.380	-	-	0	0	-	2.701	2.132	2.701	-	-	0	-	-2.56%
2005-12-29	0	0.390	0.320	0.500	0.390	0.390	20,000	7,800	0.3900	2.772	2.274	3.553	2.772	2.772	2,814	2.7717	-9.30%
2005-12-28	0	0.430	0.320	-	-	-	0	0	-	3.056	2.274	-	-	-	0	-	0.00%
2005-12-23	0	0.430	0.320	-	-	-	0	0	-	3.056	2.274	-	-	-	0	-	0.00%
2005-12-22	0	0.430	0.320	-	-	-	0	0	-	3.056	2.274	-	-	-	0	-	0.00%
2005-12-21	0	0.430	0.320	-	-	-	0	0	-	3.056	2.274	-	-	-	0	-	0.00%
2005-12-20	0	0.430	0.330	-	-	-	0	0	-	3.056	2.345	-	-	-	0	-	0.00%
2005-12-19	0	0.430	0.320	-	-	-	0	0	-	3.056	2.274	-	-	-	0	-	0.00%
2005-12-16	0	0.430	0.340	-	-	-	0	0	-	3.056	2.416	-	-	-	0	-	0.00%
2005-12-15	0	0.430	0.320	-	-	-	0	0	-	3.056	2.274	-	-	-	0	-	0.00%
2005-12-14	0	0.430	0.335	-	-	-	0	0	-	3.056	2.381	-	-	-	0	-	0.00%
2005-12-13	0	0.430	0.340	-	-	-	0	0	-	3.056	2.416	-	-	-	0	-	0.00%
2005-12-12	0	0.430	0.375	-	-	-	0	0	-	3.056	2.665	-	-	-	0	-	0.00%
2005-12-09	0	0.430	0.330	-	-	-	0	0	-	3.056	2.345	-	-	-	0	-	0.00%
2005-12-08	0	0.430	0.330	-	-	-	0	0	-	3.056	2.345	-	-	-	0	-	0.00%
2005-12-07	0	0.430	0.430	-	-	-	0	0	-	3.056	3.056	-	-	-	0	-	1.18%
2005-12-06	0	0.425	0.425	-	-	-	0	0	-	3.020	3.020	-	-	-	0	-	1.19%
2005-12-05	0	0.420	0.420	-	-	-	0	0	-	2.985	2.985	-	-	-	0	-	2.44%
2005-12-02	0	0.410	0.410	-	0.400	0.410	188,000	75,720	0.4028	2.914	2.914	-	2.843	2.914	26,453	2.8624	5.13%
2005-12-01	0	0.390	0.380	0.520	-	-	0	0	-	2.772	2.701	3.696	-	-	0	-	0.00%
2005-11-30	0	0.390	0.390	0.550	0.380	0.450	252,000	104,760	0.4157	2.772	2.772	3.909	2.701	3.198	35,458	2.9544	-18.75%
2005-11-29	0	0.480	0.450	0.530	-	-	0	0	-	3.411	3.198	3.767	-	-	0	-	0.00%
2005-11-28	0	0.480	0.450	0.530	-	-	0	0	-	3.411	3.198	3.767	-	-	0	-	0.00%
2005-11-25	0	0.480	0.450	0.540	-	-	0	0	-	3.411	3.198	3.838	-	-	0	-	0.00%
2005-11-24	0	0.480	0.420	0.540	-	-	0	0	-	3.411	2.985	3.838	-	-	0	-	0.00%
2005-11-23	0	0.480	-	-	-	-	0	0	-	3.411	-	-	-	-	0	-	0.00%
2005-11-22	0	0.480	0.450	0.540	-	-	0	0	-	3.411	3.198	3.838	-	-	0	-	0.00%
2005-11-21	0	0.480	0.450	0.540	-	-	0	0	-	3.411	3.198	3.838	-	-	0	-	0.00%
2005-11-18	0	0.480	0.480	0.540	-	-	0	0	-	3.411	3.411	3.838	-	-	0	-	0.00%
2005-11-17	0	0.480	0.450	0.540	-	-	0	0	-	3.411	3.198	3.838	-	-	0	-	0.00%
2005-11-16	0	0.480	0.450	-	-	-	0	0	-	3.411	3.198	-	-	-	0	-	0.00%
2005-11-15	0	0.480	0.450	0.580	-	-	0	0	-	3.411	3.198	4.122	-	-	0	-	0.00%
2005-11-14	0	0.480	0.450	-	-	-	0	0	-	3.411	3.198	-	-	-	0	-	0.00%
2005-11-11	0	0.480	0.470	0.580	-	-	0	0	-	3.411	3.340	4.122	-	-	0	-	0.00%
2005-11-10	0	0.480	0.450	-	0.480	0.490	192,000	93,080	0.4848	3.411	3.198	-	3.411	3.482	27,016	3.4454	0.00%
2005-11-09	0	0.480	0.480	-	0.480	0.480	40,000	19,200	0.4800	3.411	3.411	-	3.411	3.411	5,628	3.4113	0.00%
2005-11-08	0	0.480	0.480	-	0.480	0.480	12,000	5,760	0.4800	3.411	3.411	-	3.411	3.411	1,688	3.4113	2.13%
2005-11-07	0	0.470	0.450	-	-	-	0	0	-	3.340	3.198	-	-	-	0	-	0.00%
2005-11-04	0	0.470	0.450	-	-	-	0	0	-	3.340	3.198	-	-	-	0	-	0.00%
2005-11-03	0	0.470	0.450	0.520	-	-	0	0	-	3.340	3.198	3.696	-	-	0	-	0.00%
2005-11-02	0	0.470	0.450	0.520	-	-	0	0	-	3.340	3.198	3.696	-	-	0	-	0.00%
2005-11-01	0	0.470	0.450	0.520	0.470	0.470	72,000	33,840	0.4700	3.340	3.198	3.696	3.340	3.340	10,131	3.3403	4.44%
2005-10-31	0	0.450	0.420	-	0.450	0.480	200,000	93,000	0.4650	3.198	2.985	-	3.198	3.411	28,142	3.3047	-10.00%
2005-10-28	0	0.500	0.460	-	-	-	0	0	-	3.553	3.269	-	-	-	0	-	0.00%
2005-10-27	0	0.500	0.450	-	0.500	0.500	100,000	50,000	0.5000	3.553	3.198	-	3.553	3.553	14,071	3.5535	0.00%
2005-10-26	0	0.500	-	0.550	-	-	0	0	-	3.553	-	3.909	-	-	0	-	0.00%
2005-10-25	0	0.500	0.500	0.550	0.500	0.500	92,000	46,000	0.5000	3.553	3.553	3.909	3.553	3.553	12,945	3.5535	-13.79%
2005-10-24	0	0.580	-	0.600	-	-	4,000	2,320	0.5800	4.122	-	4.264	-	-	563	4.1220	0.00%
2005-10-21	0	0.580	0.520	-	0.580	0.580	112,000	64,960	0.5800	4.122	3.696	-	4.122	4.122	15,759	4.1220	5.45%
2005-10-20	0	0.550	-	0.580	-	-	0	0	-	3.909	-	4.122	-	-	0	-	0.00%
2005-10-19	0	0.550	-	0.580	-	-	0	0	-	3.909	-	4.122	-	-	0	-	0.00%
2005-10-18	0	0.550	-	0.550	-	-	0	0	-	3.909	-	3.909	-	-	0	-	0.00%
2005-10-17	0	0.550	-	0.550	-	-	0	0	-	3.909	-	3.909	-	-	0	-	-1.79%
2005-10-14	0	0.560	-	0.560	-	-	0	0	-	3.980	-	3.980	-	-	0	-	0.00%
2005-10-13	0	0.560	-	0.560	-	-	0	0	-	3.980	-	3.980	-	-	0	-	0.00%
2005-10-12	0	0.560	-	0.560	-	-	0	0	-	3.980	-	3.980	-	-	0	-	0.00%
2005-10-10	0	0.560	-	0.560	-	-	0	0	-	3.980	-	3.980	-	-	0	-	0.00%
2005-10-07	0	0.560	-	0.560	-	-	12,000	6,720	0.5600	3.980	-	3.980	-	-	1,688	3.9799	-1.75%
2005-10-06	0	0.570	-	0.570	-	-	0	0	-	4.051	-	4.051	-	-	0	-	0.00%
2005-10-05	0	0.570	-	0.580	-	-	0	0	-	4.051	-	4.122	-	-	0	-	0.00%
2005-10-04	0	0.570	-	0.570	0.600	0.600	12,000	7,200	0.6000	4.051	-	4.051	4.264	4.264	1,688	4.2642	14.00%
2005-10-03	0	0.500	-	0.500	-	-	0	0	-	3.553	-	3.553	-	-	0	-	0.00%
2005-09-30	0	0.500	-	0.500	-	-	0	0	-	3.553	-	3.553	-	-	0	-	0.00%
2005-09-29	0	0.500	-	0.500	0.500	0.500	4,000	2,000	0.5000	3.553	-	3.553	3.553	3.553	563	3.5535	0.00%
2005-09-28	0	0.500	-	0.570	-	-	0	0	-	3.553	-	4.051	-	-	0	-	0.00%
2005-09-27	0	0.500	-	0.570	-	-	0	0	-	3.553	-	4.051	-	-	0	-	0.00%
2005-09-26	0	0.500	0.500	0.570	0.500	0.500	40,000	20,000	0.5000	3.553	3.553	4.051	3.553	3.553	5,628	3.5535	2.04%
2005-09-23	0	0.490	-	0.570	0.490	0.490	100,000	49,000	0.4900	3.482	-	4.051	3.482	3.482	14,071	3.4824	2.08%
2005-09-22	0	0.480	0.450	0.570	0.480	0.480	100,000	48,000	0.4800	3.411	3.198	4.051	3.411	3.411	14,071	3.4113	2.13%
2005-09-21	0	0.470	0.470	0.550	0.470	0.470	64,000	30,080	0.4700	3.340	3.340	3.909	3.340	3.340	9,005	3.3403	2.17%
2005-09-20	0	0.460	0.460	-	0.460	0.460	40,000	18,400	0.4600	3.269	3.269	-	3.269	3.269	5,628	3.2692	2.22%
2005-09-16	0	0.450	0.450	0.500	0.450	0.450	112,000	50,400	0.4500	3.198	3.198	3.553	3.198	3.198	15,759	3.1981	12.50%
2005-09-15	0	0.400	0.400	0.500	-	-	0	0	-	2.843	2.843	3.553	-	-	0	-	0.00%
2005-09-14	0	0.400	0.400	-	-	-	0	0	-	2.843	2.843	-	-	-	0	-	0.00%
2005-09-13	0	0.400	0.400	0.500	0.400	0.400	52,000	20,800	0.4000	2.843	2.843	3.553	2.843	2.843	7,317	2.8428	-2.44%
2005-09-12	0	0.410	0.410	0.500	-	-	0	0	-	2.914	2.914	3.553	-	-	0	-	2.50%
2005-09-09	0	0.400	0.400	0.500	-	-	1,600	480	0.3000	2.843	2.843	3.553	-	-	225	2.1321	0.00%
2005-09-08	0	0.400	-	0.500	-	-	1,600	480	0.3000	2.843	-	3.553	-	-	225	2.1321	0.00%
2005-09-07	0	0.400	-	0.500	-	-	0	0	-	2.843	-	3.553	-	-	0	-	0.00%
2005-09-06	0	0.400	-	0.500	0.400	0.430	120,000	48,600	0.4050	2.843	-	3.553	2.843	3.056	16,885	2.8783	-11.11%
2005-09-05	0	0.450	0.435	0.500	0.450	0.450	100,000	45,000	0.4500	3.198	3.092	3.553	3.198	3.198	14,071	3.1981	0.00%
2005-09-02	0	0.450	0.450	-	-	-	0	0	-	3.198	3.198	-	-	-	0	-	0.00%
2005-09-01	0	0.450	0.450	-	0.450	0.450	100,000	45,000	0.4500	3.198	3.198	-	3.198	3.198	14,071	3.1981	-10.00%
2005-08-31	0	0.500	0.450	-	0.450	0.500	112,000	53,980	0.4820	3.553	3.198	-	3.198	3.553	15,759	3.4253	0.00%
2005-08-30	0	0.500	-	0.500	-	-	0	0	-	3.553	-	3.553	-	-	0	-	0.00%
2005-08-29	0	0.500	0.460	-	0.400	0.500	140,000	66,000	0.4714	3.553	3.269	-	2.843	3.553	19,699	3.3504	25.00%
2005-08-26	0	0.400	-	-	-	-	0	0	-	2.843	-	-	-	-	0	-	0.00%
2005-08-25	0	0.400	-	-	-	-	0	0	-	2.843	-	-	-	-	0	-	0.00%
2005-08-24	0	0.400	-	-	-	-	0	0	-	2.843	-	-	-	-	0	-	0.00%
2005-08-23	0	0.400	-	-	-	-	0	0	-	2.843	-	-	-	-	0	-	0.00%
2005-08-22	0	0.400	-	0.450	-	-	0	0	-	2.843	-	3.198	-	-	0	-	0.00%
2005-08-19	0	0.400	-	0.500	-	-	0	0	-	2.843	-	3.553	-	-	0	-	0.00%
2005-08-18	0	0.400	-	0.400	-	-	0	0	-	2.843	-	2.843	-	-	0	-	-6.98%
2005-08-17	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-08-16	0	0.430	-	0.430	-	-	0	0	-	3.056	-	3.056	-	-	0	-	0.00%
2005-08-15	0	0.430	-	0.430	-	-	0	0	-	3.056	-	3.056	-	-	0	-	0.00%
2005-08-12	0	0.430	-	0.430	-	-	0	0	-	3.056	-	3.056	-	-	0	-	0.00%
2005-08-11	0	0.430	-	0.500	-	-	0	0	-	3.056	-	3.553	-	-	0	-	0.00%
2005-08-10	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-08-09	0	0.430	-	0.430	-	-	0	0	-	3.056	-	3.056	-	-	0	-	0.00%
2005-08-08	0	0.430	-	0.430	-	-	0	0	-	3.056	-	3.056	-	-	0	-	0.00%
2005-08-05	0	0.430	0.330	0.430	-	-	0	0	-	3.056	2.345	3.056	-	-	0	-	0.00%
2005-08-04	0	0.430	-	0.500	-	-	0	0	-	3.056	-	3.553	-	-	0	-	0.00%
2005-08-03	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-08-02	0	0.430	-	0.440	-	-	0	0	-	3.056	-	3.127	-	-	0	-	0.00%
2005-08-01	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-29	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-28	0	0.430	-	0.435	-	-	0	0	-	3.056	-	3.092	-	-	0	-	0.00%
2005-07-27	0	0.430	-	0.430	-	-	0	0	-	3.056	-	3.056	-	-	0	-	0.00%
2005-07-26	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-25	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-22	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-21	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-20	0	0.430	-	0.430	-	-	0	0	-	3.056	-	3.056	-	-	0	-	0.00%
2005-07-19	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-18	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-15	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-14	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-13	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-12	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-11	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-08	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-07	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-06	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-05	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-07-04	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-06-30	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-06-29	0	0.430	-	-	-	-	0	0	-	3.056	-	-	-	-	0	-	0.00%
2005-06-28	0	0.430	0.430	-	-	-	0	0	-	3.056	3.056	-	-	-	0	-	0.00%
2005-06-27	0	0.430	0.430	-	-	-	0	0	-	3.056	3.056	-	-	-	0	-	2.38%
2005-06-24	0	0.420	0.420	-	-	-	0	0	-	2.985	2.985	-	-	-	0	-	0.00%
2005-06-23	0	0.420	0.420	-	-	-	0	0	-	2.985	2.985	-	-	-	0	-	0.00%
2005-06-22	0	0.420	0.400	-	-	-	0	0	-	2.985	2.843	-	-	-	0	-	0.00%
2005-06-21	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-06-20	0	0.420	0.400	-	-	-	0	0	-	2.985	2.843	-	-	-	0	-	0.00%
2005-06-17	0	0.420	0.400	-	-	-	0	0	-	2.985	2.843	-	-	-	0	-	0.00%
2005-06-16	0	0.420	0.400	-	-	-	0	0	-	2.985	2.843	-	-	-	0	-	0.00%
2005-06-15	0	0.420	0.400	-	-	-	0	0	-	2.985	2.843	-	-	-	0	-	0.00%
2005-06-14	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-06-13	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-06-10	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-06-09	0	0.420	-	-	0.420	0.420	116,000	48,720	0.4200	2.985	-	-	2.985	2.985	16,322	2.9849	0.00%
2005-06-08	0	0.420	0.400	-	-	-	0	0	-	2.985	2.843	-	-	-	0	-	0.00%
2005-06-07	0	0.420	0.400	-	0.420	0.420	300,000	126,000	0.4200	2.985	2.843	-	2.985	2.985	42,212	2.9849	0.00%
2005-06-06	0	0.420	0.400	0.420	-	-	0	0	-	2.985	2.843	2.985	-	-	0	-	0.00%
2005-06-03	0	0.420	0.380	-	0.420	0.420	300,000	126,000	0.4200	2.985	2.701	-	2.985	2.985	42,212	2.9849	0.00%
2005-06-02	0	0.420	-	0.420	-	-	0	0	-	2.985	-	2.985	-	-	0	-	0.00%
2005-06-01	0	0.420	-	0.420	-	-	0	0	-	2.985	-	2.985	-	-	0	-	0.00%
2005-05-31	0	0.420	-	0.420	-	-	0	0	-	2.985	-	2.985	-	-	0	-	0.00%
2005-05-30	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-05-27	0	0.420	0.380	-	-	-	0	0	-	2.985	2.701	-	-	-	0	-	0.00%
2005-05-26	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-05-25	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-05-24	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-05-23	0	0.420	0.420	-	-	-	0	0	-	2.985	2.985	-	-	-	0	-	23.53%
2005-05-20	0	0.340	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2005-05-19	0	0.340	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2005-05-18	0	0.340	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2005-05-17	0	0.340	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2005-05-13	0	0.340	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2005-05-12	0	0.340	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2005-05-11	0	0.340	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2005-05-10	0	0.340	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2005-05-09	0	0.340	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2005-05-06	0	0.340	-	-	0.340	0.340	12,000	4,080	0.3400	2.416	-	-	2.416	2.416	1,688	2.4164	0.00%
2005-05-05	0	0.340	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2005-05-04	0	0.340	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2005-05-03	0	0.340	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2005-04-29	0	0.340	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2005-04-28	0	0.340	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2005-04-27	0	0.340	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2005-04-26	0	0.340	-	-	0.340	0.340	40,000	13,600	0.3400	2.416	-	-	2.416	2.416	5,628	2.4164	-8.11%
2005-04-25	0	0.370	0.340	0.370	-	-	0	0	-	2.630	2.416	2.630	-	-	0	-	-2.63%
2005-04-22	0	0.380	0.340	0.380	-	-	0	0	-	2.701	2.416	2.701	-	-	0	-	0.00%
2005-04-21	0	0.380	-	-	-	-	0	0	-	2.701	-	-	-	-	0	-	0.00%
2005-04-20	0	0.380	-	-	-	-	0	0	-	2.701	-	-	-	-	0	-	0.00%
2005-04-19	0	0.380	-	-	-	-	0	0	-	2.701	-	-	-	-	0	-	0.00%
2005-04-18	0	0.380	-	0.380	-	-	0	0	-	2.701	-	2.701	-	-	0	-	0.00%
2005-04-15	0	0.380	-	0.400	-	-	0	0	-	2.701	-	2.843	-	-	0	-	0.00%
2005-04-14	0	0.380	0.360	-	0.380	0.380	40,000	15,200	0.3800	2.701	2.558	-	2.701	2.701	5,628	2.7006	0.00%
2005-04-13	0	0.380	-	-	-	-	0	0	-	2.701	-	-	-	-	0	-	0.00%
2005-04-12	0	0.380	0.350	0.380	-	-	0	0	-	2.701	2.487	2.701	-	-	0	-	0.00%
2005-04-11	0	0.380	0.345	0.400	-	-	0	0	-	2.701	2.452	2.843	-	-	0	-	0.00%
2005-04-08	0	0.380	-	0.400	-	-	0	0	-	2.701	-	2.843	-	-	0	-	0.00%
2005-04-07	0	0.380	-	-	-	-	0	0	-	2.701	-	-	-	-	0	-	0.00%
2005-04-06	0	0.380	-	0.400	-	-	0	0	-	2.701	-	2.843	-	-	0	-	0.00%
2005-04-04	0	0.380	0.340	-	-	-	0	0	-	2.701	2.416	-	-	-	0	-	0.00%
2005-04-01	0	0.380	-	-	-	-	0	0	-	2.701	-	-	-	-	0	-	0.00%
2005-03-31	0	0.380	0.360	-	0.380	0.380	40,000	15,200	0.3800	2.701	2.558	-	2.701	2.701	5,628	2.7006	-5.00%
2005-03-30	0	0.400	-	0.400	-	-	0	0	-	2.843	-	2.843	-	-	0	-	-4.76%
2005-03-29	0	0.420	-	0.420	-	-	0	0	-	2.985	-	2.985	-	-	0	-	0.00%
2005-03-24	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-03-23	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-03-22	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-03-21	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-03-18	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-03-17	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-03-16	0	0.420	0.400	-	-	-	0	0	-	2.985	2.843	-	-	-	0	-	0.00%
2005-03-15	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-03-14	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-03-11	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-03-10	0	0.420	0.420	-	-	-	1,900	722	0.3800	2.985	2.985	-	-	-	267	2.7006	0.00%
2005-03-09	0	0.420	0.420	-	-	-	0	0	-	2.985	2.985	-	-	-	0	-	0.00%
2005-03-08	0	0.420	0.420	-	-	-	0	0	-	2.985	2.985	-	-	-	0	-	0.00%
2005-03-07	0	0.420	0.420	-	-	-	0	0	-	2.985	2.985	-	-	-	0	-	0.00%
2005-03-04	0	0.420	0.400	-	-	-	0	0	-	2.985	2.843	-	-	-	0	-	0.00%
2005-03-03	0	0.420	-	-	-	-	0	0	-	2.985	-	-	-	-	0	-	0.00%
2005-03-02	0	0.420	-	-	0.420	0.420	100,000	42,000	0.4200	2.985	-	-	2.985	2.985	14,071	2.9849	-4.55%
2005-03-01	0	0.440	0.420	-	0.440	0.440	40,000	17,600	0.4400	3.127	2.985	-	3.127	3.127	5,628	3.1270	0.00%
2005-02-28	0	0.440	0.410	-	-	-	0	0	-	3.127	2.914	-	-	-	0	-	0.00%
2005-02-25	0	0.440	0.410	0.480	0.440	0.440	12,000	5,280	0.4400	3.127	2.914	3.411	3.127	3.127	1,688	3.1270	0.00%
2005-02-24	0	0.440	0.410	0.480	-	-	0	0	-	3.127	2.914	3.411	-	-	0	-	0.00%
2005-02-23	0	0.440	0.400	0.440	0.400	0.450	120,000	50,200	0.4183	3.127	2.843	3.127	2.843	3.198	16,885	2.9731	-27.87%
2005-02-22	0	0.610	-	0.610	-	-	0	0	-	4.335	-	4.335	-	-	0	-	0.00%
2005-02-21	0	0.610	-	0.630	0.610	0.610	8,000	4,880	0.6100	4.335	-	4.477	4.335	4.335	1,126	4.3352	0.00%
2005-02-18	0	0.610	0.540	0.620	-	-	0	0	-	4.335	3.838	4.406	-	-	0	-	0.00%
2005-02-17	0	0.610	0.540	0.610	0.530	0.890	84,000	52,480	0.6248	4.335	3.838	4.335	3.767	6.325	11,819	4.4401	-31.46%
2005-02-16	0	0.890	0.500	-	0.800	0.890	32,000	27,560	0.8613	6.325	3.553	-	5.686	6.325	4,503	6.1208	36.92%
2005-02-15	0	0.650	-	-	0.650	0.650	4,000	2,600	0.6500	4.619	-	-	4.619	4.619	563	4.6195	0.00%
2005-02-14	0	0.650	0.450	-	-	-	0	0	-	4.619	3.198	-	-	-	0	-	0.00%
2005-02-08	0	0.650	0.650	-	-	-	0	0	-	4.619	4.619	-	-	-	0	-	44.44%
2005-02-07	0	0.450	0.450	-	-	-	0	0	-	3.198	3.198	-	-	-	0	-	0.00%
2005-02-04	0	0.450	0.450	-	-	-	0	0	-	3.198	3.198	-	-	-	0	-	0.00%
2005-02-03	0	0.450	0.450	-	-	-	0	0	-	3.198	3.198	-	-	-	0	-	0.00%
2005-02-02	0	0.450	0.450	-	-	-	0	0	-	3.198	3.198	-	-	-	0	-	2.27%
2005-02-01	0	0.440	0.440	-	-	-	0	0	-	3.127	3.127	-	-	-	0	-	0.00%
2005-01-31	0	0.440	0.440	-	-	-	0	0	-	3.127	3.127	-	-	-	0	-	0.00%
2005-01-28	0	0.440	0.440	-	-	-	0	0	-	3.127	3.127	-	-	-	0	-	0.00%
2005-01-27	0	0.440	0.440	-	-	-	0	0	-	3.127	3.127	-	-	-	0	-	0.00%
2005-01-26	0	0.440	0.440	-	-	-	0	0	-	3.127	3.127	-	-	-	0	-	0.00%
2005-01-25	0	0.440	0.440	-	-	-	0	0	-	3.127	3.127	-	-	-	0	-	0.00%
2005-01-24	0	0.440	0.440	-	-	-	0	0	-	3.127	3.127	-	-	-	0	-	0.00%
2005-01-21	0	0.440	0.440	-	-	-	0	0	-	3.127	3.127	-	-	-	0	-	0.00%
2005-01-20	0	0.440	0.440	-	-	-	0	0	-	3.127	3.127	-	-	-	0	-	0.00%
2005-01-19	0	0.440	0.440	-	0.440	0.440	300,000	132,000	0.4400	3.127	3.127	-	3.127	3.127	42,212	3.1270	0.00%
2005-01-18	0	0.440	0.440	-	0.440	0.460	280,000	125,200	0.4471	3.127	3.127	-	3.127	3.269	39,398	3.1778	0.00%
2005-01-17	0	0.440	0.440	-	-	-	0	0	-	3.127	3.127	-	-	-	0	-	0.00%
2005-01-14	0	0.440	0.420	-	-	-	0	0	-	3.127	2.985	-	-	-	0	-	0.00%
2005-01-13	0	0.440	0.440	-	-	-	0	0	-	3.127	3.127	-	-	-	0	-	4.76%
2005-01-12	0	0.420	0.420	-	0.420	0.440	180,000	77,600	0.4311	2.985	2.985	-	2.985	3.127	25,327	3.0639	-8.70%
2005-01-11	0	0.460	0.440	0.500	0.460	0.460	200,000	92,000	0.4600	3.269	3.127	3.553	3.269	3.269	28,142	3.2692	0.00%
2005-01-10	0	0.460	0.440	-	0.460	0.495	164,000	75,580	0.4609	3.269	3.127	-	3.269	3.518	23,076	3.2752	-7.07%
2005-01-07	0	0.495	0.460	0.495	-	-	0	0	-	3.518	3.269	3.518	-	-	0	-	-1.00%
2005-01-06	0	0.500	0.460	0.500	-	-	0	0	-	3.553	3.269	3.553	-	-	0	-	0.00%
2005-01-05	0	0.500	0.440	0.500	-	-	0	0	-	3.553	3.127	3.553	-	-	0	-	0.00%
2005-01-04	0	0.500	0.450	-	0.500	0.500	100,000	50,000	0.5000	3.553	3.198	-	3.553	3.553	14,071	3.5535	8.70%
2005-01-03	0	0.460	0.460	-	0.420	0.460	120,000	52,400	0.4367	3.269	3.269	-	2.985	3.269	16,885	3.1034	-8.00%
2004-12-31	0	0.500	0.450	0.500	0.460	0.500	60,000	28,120	0.4687	3.553	3.198	3.553	3.269	3.553	8,442	3.3308	19.05%
2004-12-30	0	0.420	0.420	-	0.380	0.420	64,000	24,480	0.3825	2.985	2.985	-	2.701	2.985	9,005	2.7184	10.53%
2004-12-29	0	0.380	0.380	-	-	-	0	0	-	2.701	2.701	-	-	-	0	-	5.56%
2004-12-28	0	0.360	0.360	-	-	-	0	0	-	2.558	2.558	-	-	-	0	-	0.00%
2004-12-24	0	0.360	0.360	-	-	-	0	0	-	2.558	2.558	-	-	-	0	-	0.00%
2004-12-23	0	0.360	0.360	-	0.360	0.360	4,000	1,440	0.3600	2.558	2.558	-	2.558	2.558	563	2.5585	-10.00%
2004-12-22	0	0.400	0.360	-	0.385	0.400	128,000	50,600	0.3953	2.843	2.558	-	2.736	2.843	18,011	2.8095	11.11%
2004-12-21	0	0.360	0.350	0.400	0.360	0.360	100,000	36,000	0.3600	2.558	2.487	2.843	2.558	2.558	14,071	2.5585	0.00%
2004-12-20	0	0.360	0.360	-	-	-	0	0	-	2.558	2.558	-	-	-	0	-	0.00%
2004-12-17	0	0.360	0.350	-	0.360	0.380	468,000	173,480	0.3707	2.558	2.487	-	2.558	2.701	65,851	2.6344	-5.26%
2004-12-16	0	0.380	0.380	-	-	-	0	0	-	2.701	2.701	-	-	-	0	-	0.00%
2004-12-15	0	0.380	0.350	-	-	-	0	0	-	2.701	2.487	-	-	-	0	-	0.00%
2004-12-14	0	0.380	0.300	-	0.380	0.380	4,000	1,520	0.3800	2.701	2.132	-	2.701	2.701	563	2.7006	0.00%
2004-12-13	0	0.380	0.300	0.400	-	-	0	0	-	2.701	2.132	2.843	-	-	0	-	0.00%
2004-12-10	0	0.380	0.320	-	-	-	0	0	-	2.701	2.274	-	-	-	0	-	0.00%
2004-12-09	0	0.380	0.380	-	0.380	0.380	52,000	19,760	0.3800	2.701	2.701	-	2.701	2.701	7,317	2.7006	-5.00%
2004-12-08	0	0.400	0.380	0.430	-	-	0	0	-	2.843	2.701	3.056	-	-	0	-	0.00%
2004-12-07	0	0.400	0.380	0.420	0.400	0.400	100,000	40,000	0.4000	2.843	2.701	2.985	2.843	2.843	14,071	2.8428	0.00%
2004-12-06	0	0.400	0.400	0.430	0.400	0.400	60,000	24,000	0.4000	2.843	2.843	3.056	2.843	2.843	8,442	2.8428	0.00%
2004-12-03	0	0.400	0.380	0.430	0.400	0.400	400,000	160,000	0.4000	2.843	2.701	3.056	2.843	2.843	56,283	2.8428	3.90%
2004-12-02	0	0.385	0.380	-	-	-	0	0	-	2.736	2.701	-	-	-	0	-	0.00%
2004-12-01	0	0.385	0.385	-	0.385	0.385	208,000	80,080	0.3850	2.736	2.736	-	2.736	2.736	29,267	2.7362	1.32%
2004-11-30	0	0.380	0.380	-	0.380	0.385	324,000	124,320	0.3837	2.701	2.701	-	2.701	2.736	45,589	2.7270	-5.00%
2004-11-29	0	0.400	0.380	0.460	0.400	0.450	620,000	263,600	0.4252	2.843	2.701	3.269	2.843	3.198	87,239	3.0216	0.00%
2004-11-26	0	0.400	0.380	0.440	0.390	0.460	874,000	368,120	0.4212	2.843	2.701	3.127	2.772	3.269	122,979	2.9934	-11.11%
2004-11-25	0	0.450	-	0.460	-	-	0	0	-	3.198	-	3.269	-	-	0	-	0.00%
2004-11-24	0	0.450	-	0.460	-	-	0	0	-	3.198	-	3.269	-	-	0	-	0.00%
2004-11-23	0	0.450	-	0.450	0.480	0.480	8,000	3,840	0.4800	3.198	-	3.198	3.411	3.411	1,126	3.4113	0.00%
2004-11-22	0	0.450	-	0.450	-	-	16,000	7,840	0.4900	3.198	-	3.198	-	-	2,251	3.4824	-8.16%
2004-11-19	0	0.490	-	0.490	-	-	0	0	-	3.482	-	3.482	-	-	0	-	0.00%
2004-11-18	0	0.490	-	0.490	0.530	0.580	36,000	19,880	0.5522	3.482	-	3.482	3.767	4.122	5,065	3.9246	11.36%
2004-11-17	0	0.440	-	0.440	-	-	0	0	-	3.127	-	3.127	-	-	0	-	0.00%
2004-11-16	0	0.440	-	0.440	0.500	0.500	4,000	2,000	0.5000	3.127	-	3.127	3.553	3.553	563	3.5535	0.00%
2004-11-15	0	0.440	0.430	0.440	0.440	0.440	40,000	17,600	0.4400	3.127	3.056	3.127	3.127	3.127	5,628	3.1270	-10.20%
2004-11-12	0	0.490	-	0.490	-	-	0	0	-	3.482	-	3.482	-	-	0	-	0.00%
2004-11-11	0	0.490	-	0.490	-	-	0	0	-	3.482	-	3.482	-	-	0	-	0.00%
2004-11-10	0	0.490	-	0.500	-	-	0	0	-	3.482	-	3.553	-	-	0	-	0.00%
2004-11-09	0	0.490	-	0.500	-	-	0	0	-	3.482	-	3.553	-	-	0	-	0.00%
2004-11-08	0	0.490	-	0.500	-	-	0	0	-	3.482	-	3.553	-	-	0	-	0.00%
2004-11-05	0	0.490	-	0.500	-	-	0	0	-	3.482	-	3.553	-	-	0	-	0.00%
2004-11-04	0	0.490	-	0.500	-	-	0	0	-	3.482	-	3.553	-	-	0	-	0.00%
2004-11-03	0	0.490	-	0.500	-	-	0	0	-	3.482	-	3.553	-	-	0	-	0.00%
2004-11-02	0	0.490	-	0.490	-	-	0	0	-	3.482	-	3.482	-	-	0	-	0.00%
2004-11-01	0	0.490	-	0.490	-	-	0	0	-	3.482	-	3.482	-	-	0	-	0.00%
2004-10-29	0	0.490	-	0.490	-	-	0	0	-	3.482	-	3.482	-	-	0	-	0.00%
2004-10-28	0	0.490	-	0.490	-	-	0	0	-	3.482	-	3.482	-	-	0	-	0.00%
2004-10-27	0	0.490	-	0.490	-	-	0	0	-	3.482	-	3.482	-	-	0	-	0.00%
2004-10-26	0	0.490	-	0.490	-	-	0	0	-	3.482	-	3.482	-	-	0	-	0.00%
2004-10-25	0	0.490	-	0.490	0.480	0.490	8,000	3,880	0.4850	3.482	-	3.482	3.411	3.482	1,126	3.4469	0.00%
2004-10-21	0	0.490	-	0.500	-	-	0	0	-	3.482	-	3.553	-	-	0	-	0.00%
2004-10-20	0	0.490	-	0.490	-	-	0	0	-	3.482	-	3.482	-	-	0	-	0.00%
2004-10-19	0	0.490	-	0.490	0.490	0.500	88,000	43,200	0.4909	3.482	-	3.482	3.482	3.553	12,382	3.4889	-2.00%
2004-10-18	0	0.500	-	0.500	-	-	0	0	-	3.553	-	3.553	-	-	0	-	0.00%
2004-10-15	0	0.500	-	0.500	-	-	0	0	-	3.553	-	3.553	-	-	0	-	0.00%
2004-10-14	0	0.500	-	0.500	-	-	0	0	-	3.553	-	3.553	-	-	0	-	0.00%
2004-10-13	0	0.500	-	0.500	-	-	0	0	-	3.553	-	3.553	-	-	0	-	0.00%
2004-10-12	0	0.500	-	0.500	0.500	0.500	40,000	20,000	0.5000	3.553	-	3.553	3.553	3.553	5,628	3.5535	0.00%
2004-10-11	0	0.500	-	0.500	-	-	0	0	-	3.553	-	3.553	-	-	0	-	0.00%
2004-10-08	0	0.500	-	0.500	-	-	0	0	-	3.553	-	3.553	-	-	0	-	0.00%
2004-10-07	0	0.500	-	0.500	-	-	0	0	-	3.553	-	3.553	-	-	0	-	0.00%
2004-10-06	0	0.500	-	0.500	-	-	0	0	-	3.553	-	3.553	-	-	0	-	-10.71%
2004-10-05	0	0.560	-	0.580	-	-	0	0	-	3.980	-	4.122	-	-	0	-	0.00%
2004-10-04	0	0.560	-	0.580	0.560	0.560	4,000	2,240	0.5600	3.980	-	4.122	3.980	3.980	563	3.9799	0.00%
2004-09-30	0	0.560	-	0.620	-	-	0	0	-	3.980	-	4.406	-	-	0	-	0.00%
2004-09-28	0	0.560	-	-	-	-	0	0	-	3.980	-	-	-	-	0	-	0.00%
2004-09-27	0	0.560	-	-	-	-	0	0	-	3.980	-	-	-	-	0	-	0.00%
2004-09-24	0	0.560	-	0.620	-	-	0	0	-	3.980	-	4.406	-	-	0	-	0.00%
2004-09-23	0	0.560	-	0.620	-	-	0	0	-	3.980	-	4.406	-	-	0	-	0.00%
2004-09-22	0	0.560	-	0.560	-	-	0	0	-	3.980	-	3.980	-	-	0	-	0.00%
2004-09-21	0	0.560	-	-	0.510	0.560	16,000	8,360	0.5225	3.980	-	-	3.625	3.980	2,251	3.7134	1.82%
2004-09-20	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-09-17	0	0.550	-	0.550	-	-	0	0	-	3.909	-	3.909	-	-	0	-	0.00%
2004-09-16	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-09-15	0	0.550	-	-	-	-	0	0	-	3.909	-	-	-	-	0	-	0.00%
2004-09-14	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-09-13	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-09-10	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-09-09	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-09-08	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-09-07	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-09-06	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-09-03	0	0.550	-	0.580	-	-	0	0	-	3.909	-	4.122	-	-	0	-	0.00%
2004-09-02	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-09-01	0	0.550	-	0.550	-	-	0	0	-	3.909	-	3.909	-	-	0	-	0.00%
2004-08-31	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-08-30	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-08-27	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-08-26	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-08-25	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-08-24	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-08-23	0	0.550	-	-	-	-	0	0	-	3.909	-	-	-	-	0	-	0.00%
2004-08-20	0	0.550	-	0.550	-	-	0	0	-	3.909	-	3.909	-	-	0	-	0.00%
2004-08-19	0	0.550	-	0.620	-	-	0	0	-	3.909	-	4.406	-	-	0	-	0.00%
2004-08-18	0	0.550	-	0.550	-	-	0	0	-	3.909	-	3.909	-	-	0	-	0.00%
2004-08-17	0	0.550	-	0.550	-	-	0	0	-	3.909	-	3.909	-	-	0	-	0.00%
2004-08-16	0	0.550	-	-	-	-	0	0	-	3.909	-	-	-	-	0	-	0.00%
2004-08-13	0	0.550	-	-	-	-	0	0	-	3.909	-	-	-	-	0	-	0.00%
2004-08-12	0	0.550	-	0.550	-	-	0	0	-	3.909	-	3.909	-	-	0	-	0.00%
2004-08-11	0	0.550	-	0.550	-	-	0	0	-	3.909	-	3.909	-	-	0	-	0.00%
2004-08-10	0	0.550	-	0.570	-	-	0	0	-	3.909	-	4.051	-	-	0	-	0.00%
2004-08-09	0	0.550	-	0.570	-	-	0	0	-	3.909	-	4.051	-	-	0	-	0.00%
2004-08-06	0	0.550	-	0.570	-	-	0	0	-	3.909	-	4.051	-	-	0	-	0.00%
2004-08-05	0	0.550	-	0.550	-	-	0	0	-	3.909	-	3.909	-	-	0	-	0.00%
2004-08-04	0	0.550	-	0.570	-	-	0	0	-	3.909	-	4.051	-	-	0	-	0.00%
2004-08-03	0	0.550	-	0.580	-	-	0	0	-	3.909	-	4.122	-	-	0	-	0.00%
2004-08-02	0	0.550	-	0.580	-	-	0	0	-	3.909	-	4.122	-	-	0	-	0.00%
2004-07-30	0	0.550	-	0.580	-	-	0	0	-	3.909	-	4.122	-	-	0	-	0.00%
2004-07-29	0	0.550	-	0.580	-	-	0	0	-	3.909	-	4.122	-	-	0	-	0.00%
2004-07-28	0	0.550	-	0.580	-	-	0	0	-	3.909	-	4.122	-	-	0	-	0.00%
2004-07-27	0	0.550	-	0.550	-	-	0	0	-	3.909	-	3.909	-	-	0	-	0.00%
2004-07-26	0	0.550	-	-	-	-	0	0	-	3.909	-	-	-	-	0	-	0.00%
2004-07-23	0	0.550	-	-	-	-	0	0	-	3.909	-	-	-	-	0	-	0.00%
2004-07-22	0	0.550	-	-	-	-	0	0	-	3.909	-	-	-	-	0	-	0.00%
2004-07-21	0	0.550	-	0.580	-	-	1,016,000	558,800	0.5500	3.909	-	4.122	-	-	142,959	3.9088	0.00%
2004-07-20	0	0.550	-	0.590	-	-	0	0	-	3.909	-	4.193	-	-	0	-	0.00%
2004-07-19	0	0.550	-	0.550	-	-	0	0	-	3.909	-	3.909	-	-	0	-	0.00%
2004-07-16	0	0.550	-	0.590	-	-	0	0	-	3.909	-	4.193	-	-	0	-	0.00%
2004-07-15	0	0.550	-	0.590	-	-	0	0	-	3.909	-	4.193	-	-	0	-	0.00%
2004-07-14	0	0.550	-	-	-	-	0	0	-	3.909	-	-	-	-	0	-	0.00%
2004-07-13	0	0.550	0.500	0.600	-	-	0	0	-	3.909	3.553	4.264	-	-	0	-	0.00%
2004-07-12	0	0.550	-	0.600	-	-	0	0	-	3.909	-	4.264	-	-	0	-	0.00%
2004-07-09	0	0.550	-	0.600	-	-	0	0	-	3.909	-	4.264	-	-	0	-	0.00%
2004-07-08	0	0.550	-	0.600	-	-	0	0	-	3.909	-	4.264	-	-	0	-	0.00%
2004-07-07	0	0.550	-	0.600	-	-	0	0	-	3.909	-	4.264	-	-	0	-	0.00%
2004-07-06	0	0.550	-	-	-	-	0	0	-	3.909	-	-	-	-	0	-	0.00%
2004-07-05	0	0.550	-	0.590	-	-	0	0	-	3.909	-	4.193	-	-	0	-	0.00%
2004-07-02	0	0.550	-	0.590	-	-	0	0	-	3.909	-	4.193	-	-	0	-	0.00%
2004-06-30	0	0.550	0.550	0.590	-	-	0	0	-	3.909	3.909	4.193	-	-	0	-	0.00%
2004-06-29	0	0.550	0.500	0.550	0.550	0.550	4,000	2,200	0.5500	3.909	3.553	3.909	3.909	3.909	563	3.9088	-8.33%
2004-06-28	0	0.600	0.300	0.610	-	-	0	0	-	4.264	2.132	4.335	-	-	0	-	0.00%
2004-06-25	0	0.600	0.300	0.600	-	-	0	0	-	4.264	2.132	4.264	-	-	0	-	-1.64%
2004-06-24	0	0.610	0.300	0.610	-	-	0	0	-	4.335	2.132	4.335	-	-	0	-	0.00%
2004-06-23	0	0.610	-	0.610	-	-	0	0	-	4.335	-	4.335	-	-	0	-	0.00%
2004-06-21	0	0.610	-	0.610	-	-	0	0	-	4.335	-	4.335	-	-	0	-	0.00%
2004-06-18	0	0.610	-	-	-	-	0	0	-	4.335	-	-	-	-	0	-	0.00%
2004-06-17	0	0.610	-	-	-	-	0	0	-	4.335	-	-	-	-	0	-	0.00%
2004-06-16	0	0.610	-	0.610	-	-	0	0	-	4.335	-	4.335	-	-	0	-	0.00%
2004-06-15	0	0.610	-	0.610	-	-	0	0	-	4.335	-	4.335	-	-	0	-	0.00%
2004-06-14	0	0.610	-	0.610	-	-	0	0	-	4.335	-	4.335	-	-	0	-	-1.61%
2004-06-11	0	0.620	-	0.700	-	-	0	0	-	4.406	-	4.975	-	-	0	-	0.00%
2004-06-10	0	0.620	-	0.650	-	-	0	0	-	4.406	-	4.619	-	-	0	-	0.00%
2004-06-09	0	0.620	-	0.620	-	-	0	0	-	4.406	-	4.406	-	-	0	-	0.00%
2004-06-08	0	0.620	-	0.740	-	-	0	0	-	4.406	-	5.259	-	-	0	-	0.00%
2004-06-07	0	0.620	-	0.700	-	-	0	0	-	4.406	-	4.975	-	-	0	-	0.00%
2004-06-04	0	0.620	-	0.620	-	-	0	0	-	4.406	-	4.406	-	-	0	-	0.00%
2004-06-03	0	0.620	-	0.750	-	-	0	0	-	4.406	-	5.330	-	-	0	-	0.00%
2004-06-02	0	0.620	-	0.750	-	-	0	0	-	4.406	-	5.330	-	-	0	-	0.00%
2004-06-01	0	0.620	-	0.620	-	-	0	0	-	4.406	-	4.406	-	-	0	-	0.00%
2004-05-31	0	0.620	-	-	0.620	0.620	4,000	2,480	0.6200	4.406	-	-	4.406	4.406	563	4.4063	0.00%
2004-05-28	0	0.620	-	0.620	0.620	0.620	8,000	4,960	0.6200	4.406	-	4.406	4.406	4.406	1,126	4.4063	0.00%
2004-05-27	0	0.620	-	0.620	-	-	0	0	-	4.406	-	4.406	-	-	0	-	0.00%
2004-05-25	0	0.620	-	0.620	-	-	0	0	-	4.406	-	4.406	-	-	0	-	0.00%
2004-05-24	0	0.620	-	-	-	-	100,000	60,000	0.6000	4.406	-	-	-	-	14,071	4.2642	0.00%
2004-05-21	0	0.620	-	0.750	-	-	0	0	-	4.406	-	5.330	-	-	0	-	0.00%
2004-05-20	0	0.620	-	0.750	-	-	0	0	-	4.406	-	5.330	-	-	0	-	0.00%
2004-05-19	0	0.620	-	0.620	-	-	0	0	-	4.406	-	4.406	-	-	0	-	0.00%
2004-05-18	0	0.620	-	0.620	-	-	28,000	17,360	0.6200	4.406	-	4.406	-	-	3,940	4.4063	0.00%
2004-05-17	0	0.620	-	-	-	-	0	0	-	4.406	-	-	-	-	0	-	0.00%
2004-05-14	0	0.620	-	0.620	-	-	0	0	-	4.406	-	4.406	-	-	0	-	0.00%
2004-05-13	0	0.620	-	-	-	-	0	0	-	4.406	-	-	-	-	0	-	0.00%
2004-05-12	0	0.620	-	0.750	-	-	0	0	-	4.406	-	5.330	-	-	0	-	0.00%
2004-05-11	0	0.620	-	0.620	0.620	0.620	40,000	24,800	0.6200	4.406	-	4.406	4.406	4.406	5,628	4.4063	0.00%
2004-05-10	0	0.620	-	0.620	-	-	0	0	-	4.406	-	4.406	-	-	0	-	0.00%
2004-05-07	0	0.620	-	-	-	-	0	0	-	4.406	-	-	-	-	0	-	0.00%
2004-05-06	0	0.620	-	-	0.620	0.620	4,000	2,480	0.6200	4.406	-	-	4.406	4.406	563	4.4063	3.33%
2004-05-05	0	0.600	-	-	-	-	0	0	-	4.264	-	-	-	-	0	-	0.00%
2004-05-04	0	0.600	-	-	-	-	0	0	-	4.264	-	-	-	-	0	-	0.00%
2004-05-03	0	0.600	-	0.600	-	-	0	0	-	4.264	-	4.264	-	-	0	-	0.00%
2004-04-30	0	0.600	-	-	-	-	0	0	-	4.264	-	-	-	-	0	-	0.00%
2004-04-29	0	0.600	-	0.600	-	-	0	0	-	4.264	-	4.264	-	-	0	-	-3.23%
2004-04-28	0	0.620	-	0.620	-	-	0	0	-	4.406	-	4.406	-	-	0	-	0.00%
2004-04-27	0	0.620	-	-	-	-	0	0	-	4.406	-	-	-	-	0	-	0.00%
2004-04-26	0	0.620	-	-	0.620	0.620	4,000	2,480	0.6200	4.406	-	-	4.406	4.406	563	4.4063	0.00%
2004-04-23	0	0.620	-	0.620	-	-	0	0	-	4.406	-	4.406	-	-	0	-	-1.59%
2004-04-22	0	0.630	-	0.630	-	-	0	0	-	4.477	-	4.477	-	-	0	-	0.00%
2004-04-21	0	0.630	-	-	-	-	0	0	-	4.477	-	-	-	-	0	-	0.00%
2004-04-20	0	0.630	-	-	-	-	0	0	-	4.477	-	-	-	-	0	-	0.00%
2004-04-19	0	0.630	-	-	-	-	0	0	-	4.477	-	-	-	-	0	-	0.00%
2004-04-16	0	0.630	-	0.630	-	-	0	0	-	4.477	-	4.477	-	-	0	-	-5.97%
2004-04-15	0	0.670	-	0.720	-	-	0	0	-	4.762	-	5.117	-	-	0	-	0.00%
2004-04-14	0	0.670	-	0.720	-	-	0	0	-	4.762	-	5.117	-	-	0	-	0.00%
2004-04-13	0	0.670	-	0.670	-	-	0	0	-	4.762	-	4.762	-	-	0	-	-8.22%
2004-04-08	0	0.730	-	0.730	-	-	0	0	-	5.188	-	5.188	-	-	0	-	0.00%
2004-04-07	0	0.730	-	0.740	-	-	0	0	-	5.188	-	5.259	-	-	0	-	0.00%
2004-04-06	0	0.730	-	0.730	-	-	0	0	-	5.188	-	5.188	-	-	0	-	-1.35%
2004-04-02	0	0.740	-	0.740	-	-	0	0	-	5.259	-	5.259	-	-	0	-	0.00%
2004-04-01	0	0.740	0.680	0.740	-	-	0	0	-	5.259	4.833	5.259	-	-	0	-	-5.13%
2004-03-31	0	0.780	-	0.780	0.750	0.790	400,000	305,560	0.7639	5.543	-	5.543	5.330	5.614	56,283	5.4290	1.30%
2004-03-30	0	0.770	-	0.770	0.740	0.770	124,000	93,480	0.7539	5.472	-	5.472	5.259	5.472	17,448	5.3577	4.05%
2004-03-29	0	0.740	-	0.740	0.700	0.740	92,000	66,000	0.7174	5.259	-	5.259	4.975	5.259	12,945	5.0984	-1.33%
2004-03-26	0	0.750	-	0.750	0.750	0.750	4,000	3,000	0.7500	5.330	-	5.330	5.330	5.330	563	5.3302	7.14%
2004-03-25	0	0.700	-	0.700	0.650	0.700	24,000	16,040	0.6683	4.975	-	4.975	4.619	4.975	3,377	4.7498	6.06%
2004-03-24	0	0.660	-	0.660	0.660	0.680	64,000	42,640	0.6663	4.691	-	4.691	4.691	4.833	9,005	4.7350	6.45%
2004-03-23	0	0.620	-	0.620	-	-	0	0	-	4.406	-	4.406	-	-	0	-	0.00%
2004-03-22	0	0.620	0.620	0.630	0.620	0.620	12,000	7,440	0.6200	4.406	4.406	4.477	4.406	4.406	1,688	4.4063	0.00%
2004-03-19	0	0.620	-	0.620	-	-	0	0	-	4.406	-	4.406	-	-	0	-	0.00%
2004-03-18	0	0.620	-	0.620	-	-	0	0	-	4.406	-	4.406	-	-	0	-	-1.59%
2004-03-17	0	0.630	0.630	-	-	-	0	0	-	4.477	4.477	-	-	-	0	-	8.62%
2004-03-16	0	0.580	-	0.660	-	-	0	0	-	4.122	-	4.691	-	-	0	-	0.00%
2004-03-15	0	0.580	-	0.660	-	-	0	0	-	4.122	-	4.691	-	-	0	-	0.00%
2004-03-12	0	0.580	0.580	0.640	0.580	0.580	140,000	81,200	0.5800	4.122	4.122	4.548	4.122	4.122	19,699	4.1220	0.00%
2004-03-11	0	0.580	0.560	0.620	0.580	0.580	208,000	120,640	0.5800	4.122	3.980	4.406	4.122	4.122	29,267	4.1220	0.00%
2004-03-10	0	0.580	0.500	0.660	-	-	0	0	-	4.122	3.553	4.691	-	-	0	-	0.00%
2004-03-09	0	0.580	0.500	-	-	-	0	0	-	4.122	3.553	-	-	-	0	-	0.00%
2004-03-08	0	0.580	0.500	0.720	-	-	0	0	-	4.122	3.553	5.117	-	-	0	-	0.00%
2004-03-05	0	0.580	-	-	-	-	0	0	-	4.122	-	-	-	-	0	-	0.00%
2004-03-04	0	0.580	0.560	-	-	-	0	0	-	4.122	3.980	-	-	-	0	-	0.00%
2004-03-03	0	0.580	0.460	-	0.580	0.590	632,000	367,440	0.5814	4.122	3.269	-	4.122	4.193	88,927	4.1319	-3.33%
2004-03-02	0	0.600	0.550	0.680	0.600	0.600	448,000	268,800	0.6000	4.264	3.909	4.833	4.264	4.264	63,037	4.2642	-9.09%
2004-03-01	0	0.660	0.600	0.680	0.660	0.680	48,000	31,840	0.6633	4.691	4.264	4.833	4.691	4.833	6,754	4.7143	-12.00%
2004-02-27	0	0.750	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.00%
2004-02-26	0	0.750	0.680	-	0.740	0.750	16,000	11,920	0.7450	5.330	4.833	-	5.259	5.330	2,251	5.2947	0.00%
2004-02-25	0	0.750	-	0.760	0.750	0.750	36,000	27,000	0.7500	5.330	-	5.401	5.330	5.330	5,065	5.3302	-3.85%
2004-02-24	0	0.780	-	0.780	-	-	0	0	-	5.543	-	5.543	-	-	0	-	0.00%
2004-02-23	0	0.780	0.780	-	-	-	0	0	-	5.543	5.543	-	-	-	0	-	11.43%
2004-02-20	0	0.700	0.620	-	-	-	0	0	-	4.975	4.406	-	-	-	0	-	0.00%
2004-02-19	0	0.700	0.620	-	-	-	0	0	-	4.975	4.406	-	-	-	0	-	0.00%
2004-02-18	0	0.700	0.620	0.700	0.700	0.700	28,000	19,600	0.7000	4.975	4.406	4.975	4.975	4.975	3,940	4.9748	0.00%
2004-02-17	0	0.700	0.650	0.700	-	-	400,000	280,000	0.7000	4.975	4.619	4.975	-	-	56,283	4.9748	0.00%
2004-02-16	0	0.700	0.620	-	0.700	0.700	8,000	5,600	0.7000	4.975	4.406	-	4.975	4.975	1,126	4.9748	0.00%
2004-02-13	0	0.700	-	-	-	-	0	0	-	4.975	-	-	-	-	0	-	0.00%
2004-02-12	0	0.700	0.620	0.700	0.700	0.700	12,000	8,400	0.7000	4.975	4.406	4.975	4.975	4.975	1,688	4.9748	0.00%
2004-02-11	0	0.700	-	0.700	-	-	0	0	-	4.975	-	4.975	-	-	0	-	0.00%
2004-02-10	0	0.700	0.700	-	-	-	0	0	-	4.975	4.975	-	-	-	0	-	0.00%
2004-02-09	0	0.700	0.620	0.700	0.680	0.700	168,000	114,400	0.6810	4.975	4.406	4.975	4.833	4.975	23,639	4.8395	0.00%
2004-02-06	0	0.700	0.680	0.750	0.700	0.700	224,000	156,800	0.7000	4.975	4.833	5.330	4.975	4.975	31,519	4.9748	-2.78%
2004-02-05	0	0.720	-	0.790	0.720	0.720	56,000	40,320	0.7200	5.117	-	5.614	5.117	5.117	7,880	5.1170	-8.86%
2004-02-04	0	0.790	-	0.790	0.800	0.800	20,000	16,000	0.8000	5.614	-	5.614	5.686	5.686	2,814	5.6855	1.28%
2004-02-03	0	0.780	-	-	-	-	0	0	-	5.543	-	-	-	-	0	-	0.00%
2004-02-02	0	0.780	-	-	-	-	0	0	-	5.543	-	-	-	-	0	-	0.00%
2004-01-30	0	0.780	-	-	-	-	0	0	-	5.543	-	-	-	-	0	-	0.00%
2004-01-29	0	0.780	-	-	-	-	0	0	-	5.543	-	-	-	-	0	-	0.00%
2004-01-28	0	0.780	-	0.780	-	-	0	0	-	5.543	-	5.543	-	-	0	-	0.00%
2004-01-27	0	0.780	-	0.780	-	-	0	0	-	5.543	-	5.543	-	-	0	-	0.00%
2004-01-26	0	0.780	-	0.790	-	-	0	0	-	5.543	-	5.614	-	-	0	-	0.00%
2004-01-21	0	0.780	-	0.860	0.780	0.780	4,000	3,120	0.7800	5.543	-	6.112	5.543	5.543	563	5.5434	11.43%
2004-01-20	0	0.700	-	0.780	-	-	0	0	-	4.975	-	5.543	-	-	0	-	0.00%
2004-01-19	0	0.700	-	-	-	-	0	0	-	4.975	-	-	-	-	0	-	0.00%
2004-01-16	0	0.700	-	-	-	-	0	0	-	4.975	-	-	-	-	0	-	0.00%
2004-01-15	0	0.700	0.620	0.700	-	-	0	0	-	4.975	4.406	4.975	-	-	0	-	0.00%
2004-01-14	0	0.700	-	0.700	-	-	300,000	210,000	0.7000	4.975	-	4.975	-	-	42,212	4.9748	0.00%
2004-01-13	0	0.700	-	0.700	0.700	0.700	8,000	5,600	0.7000	4.975	-	4.975	4.975	4.975	1,126	4.9748	-7.89%
2004-01-12	0	0.760	-	-	-	-	0	0	-	5.401	-	-	-	-	0	-	0.00%
2004-01-09	0	0.760	-	0.780	-	-	0	0	-	5.401	-	5.543	-	-	0	-	0.00%
2004-01-08	0	0.760	-	0.760	0.770	0.780	248,000	192,600	0.7766	5.401	-	5.401	5.472	5.543	34,896	5.5193	-2.56%
2004-01-07	0	0.780	0.860	-	0.780	0.780	4,000	3,120	0.7800	5.543	6.112	-	5.543	5.543	563	5.5434	11.43%
2004-01-06	0	0.700	0.610	0.700	0.600	0.700	168,000	103,600	0.6167	4.975	4.335	4.975	4.264	4.975	23,639	4.3826	16.67%
2004-01-05	0	0.600	0.520	0.600	-	-	0	0	-	4.264	3.696	4.264	-	-	0	-	0.00%
2004-01-02	0	0.600	0.520	0.600	-	-	0	0	-	4.264	3.696	4.264	-	-	0	-	0.00%
2003-12-31	0	0.600	0.520	0.600	0.520	0.600	32,000	16,960	0.5300	4.264	3.696	4.264	3.696	4.264	4,503	3.7667	9.09%
2003-12-30	0	0.550	0.500	0.600	-	-	0	0	-	3.909	3.553	4.264	-	-	0	-	0.00%
2003-12-29	0	0.550	-	0.600	-	-	0	0	-	3.909	-	4.264	-	-	0	-	0.00%
2003-12-24	0	0.550	0.530	0.550	-	-	104,000	54,080	0.5200	3.909	3.767	3.909	-	-	14,634	3.6956	0.00%
2003-12-23	0	0.550	0.550	-	0.550	0.550	100,000	55,000	0.5500	3.909	3.909	-	3.909	3.909	14,071	3.9088	-1.79%
2003-12-22	0	0.560	-	-	-	-	0	0	-	3.980	-	-	-	-	0	-	0.00%
2003-12-19	0	0.560	-	0.600	-	-	0	0	-	3.980	-	4.264	-	-	0	-	0.00%
2003-12-18	0	0.560	-	0.600	-	-	0	0	-	3.980	-	4.264	-	-	0	-	0.00%
2003-12-17	0	0.560	-	0.600	-	-	0	0	-	3.980	-	4.264	-	-	0	-	0.00%
2003-12-16	0	0.560	0.550	0.600	0.550	0.580	116,000	64,960	0.5600	3.980	3.909	4.264	3.909	4.122	16,322	3.9799	-6.67%
2003-12-15	0	0.600	-	-	-	-	0	0	-	4.264	-	-	-	-	0	-	0.00%
2003-12-12	0	0.600	0.520	0.620	-	-	0	0	-	4.264	3.696	4.406	-	-	0	-	0.00%
2003-12-11	0	0.600	0.580	0.620	-	-	0	0	-	4.264	4.122	4.406	-	-	0	-	0.00%
2003-12-10	0	0.600	-	0.620	-	-	0	0	-	4.264	-	4.406	-	-	0	-	0.00%
2003-12-09	0	0.600	0.550	0.630	0.600	0.600	100,000	60,000	0.6000	4.264	3.909	4.477	4.264	4.264	14,071	4.2642	0.00%
2003-12-08	0	0.600	-	-	-	-	0	0	-	4.264	-	-	-	-	0	-	0.00%
2003-12-05	0	0.600	-	-	-	-	0	0	-	4.264	-	-	-	-	0	-	0.00%
2003-12-04	0	0.600	0.600	0.650	-	-	0	0	-	4.264	4.264	4.619	-	-	0	-	0.00%
2003-12-03	0	0.600	0.600	0.650	-	-	0	0	-	4.264	4.264	4.619	-	-	0	-	0.00%
2003-12-02	0	0.600	-	0.650	0.600	0.600	100,000	60,000	0.6000	4.264	-	4.619	4.264	4.264	14,071	4.2642	-14.29%
2003-12-01	0	0.700	0.600	0.700	-	-	0	0	-	4.975	4.264	4.975	-	-	0	-	0.00%
2003-11-28	0	0.700	-	0.700	0.680	0.720	8,000	5,600	0.7000	4.975	-	4.975	4.833	5.117	1,126	4.9748	16.67%
2003-11-27	0	0.600	0.550	-	-	-	0	0	-	4.264	3.909	-	-	-	0	-	0.00%
2003-11-26	0	0.600	0.550	0.650	0.600	0.600	500,000	300,000	0.6000	4.264	3.909	4.619	4.264	4.264	70,354	4.2642	-7.69%
2003-11-25	0	0.650	0.550	0.650	-	-	0	0	-	4.619	3.909	4.619	-	-	0	-	0.00%
2003-11-24	0	0.650	0.550	0.660	-	-	0	0	-	4.619	3.909	4.691	-	-	0	-	0.00%
2003-11-21	0	0.650	0.580	0.670	-	-	0	0	-	4.619	4.122	4.762	-	-	0	-	0.00%
2003-11-20	0	0.650	0.600	0.700	-	-	0	0	-	4.619	4.264	4.975	-	-	0	-	0.00%
2003-11-19	0	0.650	0.600	0.680	-	-	0	0	-	4.619	4.264	4.833	-	-	0	-	0.00%
2003-11-18	0	0.650	0.600	0.670	0.650	0.650	620,000	403,000	0.6500	4.619	4.264	4.762	4.619	4.619	87,239	4.6195	8.33%
2003-11-17	0	0.600	0.600	0.680	-	-	0	0	-	4.264	4.264	4.833	-	-	0	-	0.00%
2003-11-14	0	0.600	0.680	0.700	0.600	0.650	108,000	67,200	0.6222	4.264	4.833	4.975	4.264	4.619	15,196	4.4221	-7.69%
2003-11-13	0	0.650	0.580	-	-	-	0	0	-	4.619	4.122	-	-	-	0	-	0.00%
2003-11-12	0	0.650	-	0.700	-	-	0	0	-	4.619	-	4.975	-	-	0	-	0.00%
2003-11-11	0	0.650	-	0.690	-	-	0	0	-	4.619	-	4.904	-	-	0	-	0.00%
2003-11-10	0	0.650	-	-	-	-	0	0	-	4.619	-	-	-	-	0	-	0.00%
2003-11-07	0	0.650	0.650	-	-	-	0	0	-	4.619	4.619	-	-	-	0	-	12.07%
2003-11-06	0	0.580	0.550	0.600	0.580	0.630	900,000	545,000	0.6056	4.122	3.909	4.264	4.122	4.477	126,637	4.3036	-3.33%
2003-11-05	0	0.600	0.600	0.650	-	-	0	0	-	4.264	4.264	4.619	-	-	0	-	0.00%
2003-11-04	0	0.600	0.600	0.650	-	-	0	0	-	4.264	4.264	4.619	-	-	0	-	0.00%
2003-11-03	0	0.600	0.680	-	0.550	0.550	4,000	2,200	0.5500	4.264	4.833	-	3.909	3.909	563	3.9088	0.00%
2003-10-31	0	0.600	0.600	0.680	0.600	0.600	246,000	147,500	0.5996	4.264	4.264	4.833	4.264	4.264	34,614	4.2613	0.00%
2003-10-30	0	0.600	0.600	0.670	-	-	0	0	-	4.264	4.264	4.762	-	-	0	-	0.00%
2003-10-29	0	0.600	0.680	0.720	-	-	0	0	-	4.264	4.833	5.117	-	-	0	-	0.00%
2003-10-28	0	0.600	-	-	-	-	0	0	-	4.264	-	-	-	-	0	-	0.00%
2003-10-27	0	0.600	0.520	-	-	-	0	0	-	4.264	3.696	-	-	-	0	-	0.00%
2003-10-24	0	0.600	0.520	-	-	-	0	0	-	4.264	3.696	-	-	-	0	-	0.00%
2003-10-23	0	0.600	0.600	0.720	0.600	0.660	148,000	94,600	0.6392	4.264	4.264	5.117	4.264	4.691	20,825	4.5427	-7.69%
2003-10-22	0	0.650	0.620	0.650	-	-	0	0	-	4.619	4.406	4.619	-	-	0	-	0.00%
2003-10-21	0	0.650	0.600	0.730	0.650	0.650	68,000	44,200	0.6500	4.619	4.264	5.188	4.619	4.619	9,568	4.6195	-2.99%
2003-10-20	0	0.670	0.670	0.710	0.670	0.670	200,000	134,000	0.6700	4.762	4.762	5.046	4.762	4.762	28,142	4.7616	0.00%
2003-10-17	0	0.670	0.660	0.730	-	-	0	0	-	4.762	4.691	5.188	-	-	0	-	0.00%
2003-10-16	0	0.670	0.640	-	0.640	0.670	260,000	167,600	0.6446	4.762	4.548	-	4.548	4.762	36,584	4.5812	1.52%
2003-10-15	0	0.660	0.650	0.680	0.630	0.660	320,000	207,600	0.6488	4.691	4.619	4.833	4.477	4.691	45,027	4.6106	1.54%
2003-10-14	0	0.650	0.620	0.650	0.650	0.720	108,000	70,720	0.6548	4.619	4.406	4.619	4.619	5.117	15,196	4.6537	-8.45%
2003-10-13	0	0.710	0.710	0.720	0.650	0.650	112,000	72,800	0.6500	5.046	5.046	5.117	4.619	4.619	15,759	4.6195	9.23%
2003-10-10	0	0.650	0.650	0.720	-	-	0	0	-	4.619	4.619	5.117	-	-	0	-	0.00%
2003-10-09	0	0.650	0.650	0.700	0.650	0.720	624,000	427,800	0.6856	4.619	4.619	4.975	4.619	5.117	87,802	4.8723	-4.41%
2003-10-08	0	0.680	0.600	-	0.680	0.680	160,000	108,800	0.6800	4.833	4.264	-	4.833	4.833	22,513	4.8327	-1.45%
2003-10-07	0	0.690	0.550	0.690	0.600	0.690	108,000	65,520	0.6067	4.904	3.909	4.904	4.264	4.904	15,196	4.3115	-12.66%
2003-10-06	0	0.790	0.790	0.800	-	-	0	0	-	5.614	5.614	5.686	-	-	0	-	9.72%
2003-10-03	0	0.720	-	0.730	-	-	0	0	-	5.117	-	5.188	-	-	0	-	0.00%
2003-10-02	0	0.720	-	0.730	-	-	0	0	-	5.117	-	5.188	-	-	0	-	0.00%
2003-09-30	0	0.720	-	0.720	-	-	0	0	-	5.117	-	5.117	-	-	0	-	0.00%
2003-09-29	0	0.720	-	0.720	-	-	0	0	-	5.117	-	5.117	-	-	0	-	-1.37%
2003-09-26	0	0.730	-	0.730	-	-	0	0	-	5.188	-	5.188	-	-	0	-	0.00%
2003-09-25	0	0.730	-	0.730	-	-	0	0	-	5.188	-	5.188	-	-	0	-	0.00%
2003-09-24	0	0.730	0.600	0.730	-	-	0	0	-	5.188	4.264	5.188	-	-	0	-	0.00%
2003-09-23	0	0.730	-	0.730	-	-	0	0	-	5.188	-	5.188	-	-	0	-	0.00%
2003-09-22	0	0.730	-	0.730	-	-	0	0	-	5.188	-	5.188	-	-	0	-	0.00%
2003-09-19	0	0.730	-	0.800	-	-	0	0	-	5.188	-	5.686	-	-	0	-	0.00%
2003-09-18	0	0.730	0.600	-	0.730	0.730	100,000	73,000	0.7300	5.188	4.264	-	5.188	5.188	14,071	5.1881	1.39%
2003-09-17	0	0.720	0.600	0.770	0.700	0.720	160,000	113,200	0.7075	5.117	4.264	5.472	4.975	5.117	22,513	5.0281	-1.37%
2003-09-16	0	0.730	0.500	-	0.680	0.730	308,000	219,120	0.7114	5.188	3.553	-	4.833	5.188	43,338	5.0561	4.29%
2003-09-15	0	0.700	0.570	-	0.700	0.700	20,000	14,000	0.7000	4.975	4.051	-	4.975	4.975	2,814	4.9748	9.38%
2003-09-11	0	0.640	-	-	-	-	0	0	-	4.548	-	-	-	-	0	-	0.00%
2003-09-10	0	0.640	0.500	0.640	-	-	0	0	-	4.548	3.553	4.548	-	-	0	-	0.00%
2003-09-09	0	0.640	0.500	0.700	0.640	0.640	16,000	10,240	0.6400	4.548	3.553	4.975	4.548	4.548	2,251	4.5484	-1.54%
2003-09-08	0	0.650	0.600	0.670	0.650	0.650	52,000	33,800	0.6500	4.619	4.264	4.762	4.619	4.619	7,317	4.6195	0.00%
2003-09-05	0	0.650	0.500	0.650	0.600	0.650	280,000	177,520	0.6340	4.619	3.553	4.619	4.264	4.619	39,398	4.5058	8.33%
2003-09-04	0	0.600	0.500	0.700	0.600	0.600	80,000	48,000	0.6000	4.264	3.553	4.975	4.264	4.264	11,257	4.2642	0.00%
2003-09-03	0	0.600	0.500	0.880	-	-	0	0	-	4.264	3.553	6.254	-	-	0	-	0.00%
2003-09-02	0	0.600	0.500	0.600	-	-	0	0	-	4.264	3.553	4.264	-	-	0	-	0.00%
2003-09-01	0	0.600	0.530	0.690	-	-	0	0	-	4.264	3.767	4.904	-	-	0	-	0.00%
2003-08-29	0	0.600	0.530	0.640	0.510	0.600	152,000	84,000	0.5526	4.264	3.767	4.548	3.625	4.264	21,388	3.9275	0.00%
2003-08-28	0	0.600	0.520	0.640	0.600	0.600	480,000	288,000	0.6000	4.264	3.696	4.548	4.264	4.264	67,540	4.2642	0.00%
2003-08-27	0	0.600	0.520	0.640	0.600	0.600	80,000	48,000	0.6000	4.264	3.696	4.548	4.264	4.264	11,257	4.2642	0.00%
2003-08-26	0	0.600	0.520	0.640	-	-	0	0	-	4.264	3.696	4.548	-	-	0	-	0.00%
2003-08-25	0	0.600	0.500	0.680	-	-	0	0	-	4.264	3.553	4.833	-	-	0	-	0.00%
2003-08-22	0	0.600	0.520	0.650	-	-	0	0	-	4.264	3.696	4.619	-	-	0	-	0.00%
2003-08-21	0	0.600	0.600	0.690	0.600	0.600	48,000	28,800	0.6000	4.264	4.264	4.904	4.264	4.264	6,754	4.2642	0.00%
2003-08-20	0	0.600	0.600	0.650	-	-	0	0	-	4.264	4.264	4.619	-	-	0	-	0.00%
2003-08-19	0	0.600	0.600	0.700	-	-	0	0	-	4.264	4.264	4.975	-	-	0	-	0.00%
2003-08-18	0	0.600	0.600	0.650	0.600	0.600	200,000	120,000	0.6000	4.264	4.264	4.619	4.264	4.264	28,142	4.2642	-7.69%
2003-08-15	0	0.650	0.600	0.700	-	-	0	0	-	4.619	4.264	4.975	-	-	0	-	0.00%
2003-08-14	0	0.650	0.600	0.650	-	-	0	0	-	4.619	4.264	4.619	-	-	0	-	-7.14%
2003-08-13	0	0.700	0.600	0.700	0.600	0.700	124,000	74,800	0.6032	4.975	4.264	4.975	4.264	4.975	17,448	4.2871	2.94%
2003-08-12	0	0.680	-	0.700	0.600	0.680	404,000	242,720	0.6008	4.833	-	4.975	4.264	4.833	56,846	4.2698	7.94%
2003-08-11	0	0.630	-	0.550	0.630	0.650	264,000	168,320	0.6376	4.477	-	3.909	4.477	4.619	37,147	4.5312	5.00%
2003-08-08	0	0.600	0.500	0.630	0.600	0.600	12,000	7,200	0.6000	4.264	3.553	4.477	4.264	4.264	1,688	4.2642	0.00%
2003-08-07	0	0.600	0.500	0.630	0.600	0.600	92,000	55,200	0.6000	4.264	3.553	4.477	4.264	4.264	12,945	4.2642	0.00%
2003-08-06	0	0.600	0.500	0.600	-	-	0	0	-	4.264	3.553	4.264	-	-	0	-	0.00%
2003-08-05	0	0.600	0.500	0.750	0.600	0.600	12,000	7,200	0.6000	4.264	3.553	5.330	4.264	4.264	1,688	4.2642	3.45%
2003-08-04	0	0.580	0.520	0.580	-	-	0	0	-	4.122	3.696	4.122	-	-	0	-	0.00%
2003-08-01	0	0.580	0.530	0.580	-	-	0	0	-	4.122	3.767	4.122	-	-	0	-	0.00%
2003-07-31	0	0.580	0.530	0.580	0.550	0.580	56,000	30,920	0.5521	4.122	3.767	4.122	3.909	4.122	7,880	3.9240	11.54%
2003-07-30	0	0.520	0.510	0.600	-	-	0	0	-	3.696	3.625	4.264	-	-	0	-	0.00%
2003-07-29	0	0.520	0.520	0.580	0.520	0.530	160,000	84,200	0.5263	3.696	3.696	4.122	3.696	3.767	22,513	3.7400	0.00%
2003-07-28	0	0.520	0.520	0.600	0.520	0.520	40,000	20,800	0.5200	3.696	3.696	4.264	3.696	3.696	5,628	3.6956	0.00%
2003-07-25	0	0.520	0.510	0.520	0.510	0.600	252,000	142,200	0.5643	3.696	3.625	3.696	3.625	4.264	35,458	4.0103	-7.14%
2003-07-24	0	0.560	0.480	0.560	0.540	0.580	16,000	8,800	0.5500	3.980	3.411	3.980	3.838	4.122	2,251	3.9088	3.70%
2003-07-23	0	0.540	0.480	0.540	0.480	0.580	176,000	86,920	0.4939	3.838	3.411	3.838	3.411	4.122	24,765	3.5098	-1.82%
2003-07-22	0	0.550	-	0.550	-	-	0	0	-	3.909	-	3.909	-	-	0	-	0.00%
2003-07-21	0	0.550	0.490	0.550	-	-	0	0	-	3.909	3.482	3.909	-	-	0	-	0.00%
2003-07-18	0	0.550	-	0.550	-	-	0	0	-	3.909	-	3.909	-	-	0	-	0.00%
2003-07-17	0	0.550	0.500	0.550	-	-	0	0	-	3.909	3.553	3.909	-	-	0	-	-1.79%
2003-07-16	0	0.560	0.500	0.560	-	-	0	0	-	3.980	3.553	3.980	-	-	0	-	-1.75%
2003-07-15	0	0.570	0.510	0.570	-	-	0	0	-	4.051	3.625	4.051	-	-	0	-	0.00%
2003-07-14	0	0.570	0.510	0.570	0.460	0.570	136,000	65,880	0.4844	4.051	3.625	4.051	3.269	4.051	19,136	3.4427	0.00%
2003-07-11	0	0.570	0.430	0.570	0.570	0.620	56,000	33,840	0.6043	4.051	3.056	4.051	4.051	4.406	7,880	4.2946	0.00%
2003-07-10	0	0.570	0.480	0.570	0.560	0.580	20,000	11,360	0.5680	4.051	3.411	4.051	3.980	4.122	2,814	4.0367	-1.72%
2003-07-09	0	0.580	0.520	0.580	-	-	0	0	-	4.122	3.696	4.122	-	-	0	-	0.00%
2003-07-08	0	0.580	0.510	0.580	0.580	0.580	4,000	2,320	0.5800	4.122	3.625	4.122	4.122	4.122	563	4.1220	16.00%
2003-07-07	0	0.500	0.460	0.500	0.495	0.550	124,000	62,380	0.5031	3.553	3.269	3.553	3.518	3.909	17,448	3.5752	-9.09%
2003-07-04	0	0.550	0.590	0.600	0.530	0.550	44,000	23,960	0.5445	3.909	4.193	4.264	3.767	3.909	6,191	3.8700	3.77%
2003-07-03	0	0.530	0.500	0.750	0.530	0.530	94,000	49,480	0.5264	3.767	3.553	5.330	3.767	3.767	13,227	3.7410	15.22%
2003-07-02	0	0.460	-	0.650	0.460	0.460	156,000	71,760	0.4600	3.269	-	4.619	3.269	3.269	21,950	3.2692	-8.00%
2003-06-30	0	0.500	-	0.500	0.500	0.500	160,000	80,000	0.5000	3.553	-	3.553	3.553	3.553	22,513	3.5535	0.00%
2003-06-27	0	0.500	-	0.500	-	-	0	0	-	3.553	-	3.553	-	-	0	-	-20.63%
2003-06-26	0	0.630	-	0.650	-	-	0	0	-	4.477	-	4.619	-	-	0	-	0.00%
2003-06-25	0	0.630	0.510	0.630	0.510	0.630	56,000	29,040	0.5186	4.477	3.625	4.477	3.625	4.477	7,880	3.6854	8.62%
2003-06-24	0	0.580	0.490	0.580	0.580	0.580	4,000	2,320	0.5800	4.122	3.482	4.122	4.122	4.122	563	4.1220	5.45%
2003-06-23	0	0.550	0.480	0.550	0.500	0.550	204,000	102,840	0.5041	3.909	3.411	3.909	3.553	3.909	28,704	3.5827	0.00%
2003-06-20	0	0.550	0.520	0.550	0.530	0.570	136,000	72,240	0.5312	3.909	3.696	3.909	3.767	4.051	19,136	3.7750	-6.78%
2003-06-19	0	0.590	0.530	0.590	0.590	0.590	20,000	11,800	0.5900	4.193	3.767	4.193	4.193	4.193	2,814	4.1931	0.00%
2003-06-18	0	0.590	0.530	0.590	0.530	0.590	196,000	106,280	0.5422	4.193	3.767	4.193	3.767	4.193	27,579	3.8537	0.00%
2003-06-17	0	0.590	0.580	0.590	0.520	0.590	228,000	128,240	0.5625	4.193	4.122	4.193	3.696	4.193	32,081	3.9973	-9.23%
2003-06-16	0	0.650	0.550	0.650	0.650	0.650	4,000	2,600	0.6500	4.619	3.909	4.619	4.619	4.619	563	4.6195	8.33%
2003-06-13	0	0.600	0.550	0.600	0.550	0.620	496,000	277,600	0.5597	4.264	3.909	4.264	3.909	4.406	69,791	3.9776	-10.45%
2003-06-12	0	0.670	-	0.670	-	-	0	0	-	4.762	-	4.762	-	-	0	-	0.00%
2003-06-11	0	0.670	-	0.690	-	-	0	0	-	4.762	-	4.904	-	-	0	-	0.00%
2003-06-10	0	0.670	-	0.680	-	-	0	0	-	4.762	-	4.833	-	-	0	-	0.00%
2003-06-09	0	0.670	-	0.670	-	-	0	0	-	4.762	-	4.762	-	-	0	-	-1.47%
2003-06-06	0	0.680	0.550	0.680	0.580	0.680	104,000	60,720	0.5838	4.833	3.909	4.833	4.122	4.833	14,634	4.1493	13.33%
2003-06-05	0	0.600	0.560	0.630	0.600	0.600	256,000	159,200	0.6219	4.264	3.980	4.477	4.264	4.264	36,021	4.4196	-4.76%
2003-06-03	0	0.630	0.600	0.630	0.600	0.630	404,000	251,520	0.6226	4.477	4.264	4.477	4.264	4.477	56,846	4.4246	-7.35%
2003-06-02	0	0.680	0.600	0.680	0.690	0.690	32,000	22,080	0.6900	4.833	4.264	4.833	4.904	4.904	4,503	4.9038	9.68%
2003-05-30	0	0.620	0.610	0.620	-	-	0	0	-	4.406	4.335	4.406	-	-	0	-	-1.59%
2003-05-29	0	0.630	0.600	0.690	0.630	0.650	200,000	128,000	0.6400	4.477	4.264	4.904	4.477	4.619	28,142	4.5484	-3.08%
2003-05-28	0	0.650	0.650	0.690	0.650	0.650	112,000	72,800	0.6500	4.619	4.619	4.904	4.619	4.619	15,759	4.6195	0.00%
2003-05-27	0	0.650	0.630	0.680	0.610	0.650	240,000	155,840	0.6493	4.619	4.477	4.833	4.335	4.619	33,770	4.6148	3.17%
2003-05-26	0	0.630	0.600	0.630	0.660	0.680	102,000	68,240	0.6690	4.477	4.264	4.477	4.691	4.833	14,352	4.7547	-10.00%
2003-05-23	0	0.700	-	0.700	-	-	0	0	-	4.975	-	4.975	-	-	0	-	0.00%
2003-05-22	0	0.700	-	0.700	-	-	0	0	-	4.975	-	4.975	-	-	0	-	0.00%
2003-05-21	0	0.700	-	0.700	-	-	0	0	-	4.975	-	4.975	-	-	0	-	-1.41%
2003-05-20	0	0.710	-	0.710	0.720	0.720	36,000	25,920	0.7200	5.046	-	5.046	5.117	5.117	5,065	5.1170	-1.39%
2003-05-19	0	0.720	-	0.720	0.720	0.740	76,000	55,200	0.7263	5.117	-	5.117	5.117	5.259	10,694	5.1619	2.86%
2003-05-16	0	0.700	-	0.800	-	-	0	0	-	4.975	-	5.686	-	-	0	-	0.00%
2003-05-15	0	0.700	-	0.870	-	-	0	0	-	4.975	-	6.183	-	-	0	-	0.00%
2003-05-14	0	0.700	-	0.780	-	-	0	0	-	4.975	-	5.543	-	-	0	-	0.00%
2003-05-13	0	0.700	-	0.750	-	-	0	0	-	4.975	-	5.330	-	-	0	-	0.00%
2003-05-12	0	0.700	-	0.750	-	-	0	0	-	4.975	-	5.330	-	-	0	-	0.00%
2003-05-09	0	0.700	-	0.800	-	-	0	0	-	4.975	-	5.686	-	-	0	-	0.00%
2003-05-07	0	0.700	-	0.780	-	-	0	0	-	4.975	-	5.543	-	-	0	-	0.00%
2003-05-06	0	0.700	-	0.750	-	-	0	0	-	4.975	-	5.330	-	-	0	-	0.00%
2003-05-05	0	0.700	-	0.750	0.650	0.700	24,000	15,800	0.6583	4.975	-	5.330	4.619	4.975	3,377	4.6787	-2.78%
2003-05-02	0	0.720	-	0.720	-	-	0	0	-	5.117	-	5.117	-	-	0	-	-4.00%
2003-04-30	0	0.750	-	0.800	0.750	0.750	8,000	6,000	0.7500	5.330	-	5.686	5.330	5.330	1,126	5.3302	2.74%
2003-04-29	0	0.730	-	0.800	-	-	0	0	-	5.188	-	5.686	-	-	0	-	0.00%
2003-04-28	0	0.730	-	0.880	-	-	0	0	-	5.188	-	6.254	-	-	0	-	0.00%
2003-04-25	0	0.730	-	0.880	-	-	0	0	-	5.188	-	6.254	-	-	0	-	0.00%
2003-04-24	0	0.730	-	0.730	-	-	0	0	-	5.188	-	5.188	-	-	0	-	0.00%
2003-04-23	0	0.730	-	0.880	-	-	0	0	-	5.188	-	6.254	-	-	0	-	0.00%
2003-04-22	0	0.730	-	0.750	-	-	0	0	-	5.188	-	5.330	-	-	0	-	0.00%
2003-04-17	0	0.730	-	0.880	-	-	0	0	-	5.188	-	6.254	-	-	0	-	0.00%
2003-04-16	0	0.730	-	0.880	-	-	0	0	-	5.188	-	6.254	-	-	0	-	0.00%
2003-04-15	0	0.730	-	0.800	-	-	0	0	-	5.188	-	5.686	-	-	0	-	0.00%
2003-04-14	0	0.730	-	0.880	-	-	0	0	-	5.188	-	6.254	-	-	0	-	0.00%
2003-04-11	0	0.730	-	0.830	-	-	0	0	-	5.188	-	5.899	-	-	0	-	0.00%
2003-04-10	0	0.730	-	0.850	-	-	0	0	-	5.188	-	6.041	-	-	0	-	0.00%
2003-04-09	0	0.730	-	0.800	-	-	0	0	-	5.188	-	5.686	-	-	0	-	0.00%
2003-04-08	0	0.730	-	0.790	-	-	0	0	-	5.188	-	5.614	-	-	0	-	0.00%
2003-04-07	0	0.730	-	0.790	-	-	0	0	-	5.188	-	5.614	-	-	0	-	0.00%
2003-04-04	0	0.730	-	0.800	-	-	0	0	-	5.188	-	5.686	-	-	0	-	0.00%
2003-04-03	0	0.730	-	0.730	-	-	0	0	-	5.188	-	5.188	-	-	0	-	-3.95%
2003-04-02	0	0.760	-	0.760	-	-	0	0	-	5.401	-	5.401	-	-	0	-	0.00%
2003-04-01	0	0.760	-	0.760	-	-	0	0	-	5.401	-	5.401	-	-	0	-	-11.63%
2003-03-31	0	0.860	-	0.860	0.760	0.860	436,000	334,560	0.7673	6.112	-	6.112	5.401	6.112	61,349	5.4534	0.00%
2003-03-28	0	0.860	-	0.860	0.860	0.860	8,000	6,880	0.8600	6.112	-	6.112	6.112	6.112	1,126	6.1119	7.50%
2003-03-27	0	0.800	-	0.800	0.780	0.860	548,000	454,760	0.8299	5.686	-	5.686	5.543	6.112	77,108	5.8977	-4.76%
2003-03-26	0	0.840	-	0.840	-	-	0	0	-	5.970	-	5.970	-	-	0	-	-1.18%
2003-03-25	0	0.850	-	0.850	-	-	0	0	-	6.041	-	6.041	-	-	0	-	0.00%
2003-03-24	0	0.850	-	0.850	0.880	0.880	4,000	3,520	0.8800	6.041	-	6.041	6.254	6.254	563	6.2541	0.00%
2003-03-21	0	0.850	-	0.850	-	-	0	0	-	6.041	-	6.041	-	-	0	-	0.00%
2003-03-20	0	0.850	-	0.850	0.850	0.850	12,000	10,200	0.8500	6.041	-	6.041	6.041	6.041	1,688	6.0409	1.19%
2003-03-19	0	0.840	-	0.840	0.790	0.840	52,000	41,680	0.8015	5.970	-	5.970	5.614	5.970	7,317	5.6965	6.33%
2003-03-18	0	0.790	-	0.790	-	-	0	0	-	5.614	-	5.614	-	-	0	-	0.00%
2003-03-17	0	0.790	-	0.790	-	-	0	0	-	5.614	-	5.614	-	-	0	-	0.00%
2003-03-14	0	0.790	-	0.790	-	-	0	0	-	5.614	-	5.614	-	-	0	-	0.00%
2003-03-13	0	0.790	-	0.790	-	-	0	0	-	5.614	-	5.614	-	-	0	-	0.00%
2003-03-12	0	0.790	-	0.790	-	-	0	0	-	5.614	-	5.614	-	-	0	-	0.00%
2003-03-11	0	0.790	-	0.790	-	-	0	0	-	5.614	-	5.614	-	-	0	-	-1.25%
2003-03-10	0	0.800	-	0.800	0.800	0.800	4,000	3,200	0.8000	5.686	-	5.686	5.686	5.686	563	5.6855	11.11%
2003-03-07	0	0.720	0.650	0.700	0.650	0.740	108,000	71,040	0.6578	5.117	4.619	4.975	4.619	5.259	15,196	4.6748	-4.00%
2003-03-06	0	0.750	-	0.750	-	-	0	0	-	5.330	-	5.330	-	-	0	-	-3.85%
2003-03-05	0	0.780	0.720	0.780	0.780	0.780	4,000	3,120	0.7800	5.543	5.117	5.543	5.543	5.543	563	5.5434	20.00%
2003-03-04	0	0.650	0.780	0.790	0.650	0.650	100,000	65,000	0.6500	4.619	5.543	5.614	4.619	4.619	14,071	4.6195	-13.33%
2003-03-03	0	0.750	-	0.750	-	-	0	0	-	5.330	-	5.330	-	-	0	-	-3.85%
2003-02-28	0	0.780	0.720	0.780	0.800	0.800	4,000	3,200	0.8000	5.543	5.117	5.543	5.686	5.686	563	5.6855	-1.27%
2003-02-27	0	0.790	0.720	0.790	-	-	0	0	-	5.614	5.117	5.614	-	-	0	-	-1.25%
2003-02-26	0	0.800	0.720	0.800	0.750	0.800	8,000	6,200	0.7750	5.686	5.117	5.686	5.330	5.686	1,126	5.5079	6.67%
2003-02-25	0	0.750	0.720	0.750	0.750	0.750	4,000	3,000	0.7500	5.330	5.117	5.330	5.330	5.330	563	5.3302	4.17%
2003-02-24	0	0.720	0.700	0.720	0.720	0.760	8,000	5,920	0.7400	5.117	4.975	5.117	5.117	5.401	1,126	5.2591	-2.70%
2003-02-21	0	0.740	0.630	0.740	-	-	0	0	-	5.259	4.477	5.259	-	-	0	-	0.00%
2003-02-20	0	0.740	0.600	0.740	0.650	0.740	8,000	5,560	0.6950	5.259	4.264	5.259	4.619	5.259	1,126	4.9393	13.85%
2003-02-19	0	0.650	0.620	0.650	0.650	0.650	152,000	104,520	0.6876	4.619	4.406	4.619	4.619	4.619	21,388	4.8869	-9.72%
2003-02-18	0	0.720	0.650	0.790	-	-	0	0	-	5.117	4.619	5.614	-	-	0	-	0.00%
2003-02-17	0	0.720	0.720	0.790	0.650	0.650	144,000	93,600	0.6500	5.117	5.117	5.614	4.619	4.619	20,262	4.6195	-5.26%
2003-02-14	0	0.760	0.650	0.760	-	-	0	0	-	5.401	4.619	5.401	-	-	0	-	0.00%
2003-02-13	0	0.760	0.660	0.800	-	-	0	0	-	5.401	4.691	5.686	-	-	0	-	0.00%
2003-02-12	0	0.760	-	0.800	-	-	0	0	-	5.401	-	5.686	-	-	0	-	0.00%
2003-02-11	0	0.760	0.760	0.800	-	-	0	0	-	5.401	5.401	5.686	-	-	0	-	8.57%
2003-02-10	0	0.700	-	0.800	-	-	0	0	-	4.975	-	5.686	-	-	0	-	0.00%
2003-02-07	0	0.700	-	0.800	-	-	0	0	-	4.975	-	5.686	-	-	0	-	0.00%
2003-02-06	0	0.700	-	0.800	-	-	0	0	-	4.975	-	5.686	-	-	0	-	0.00%
2003-02-05	0	0.700	-	0.780	-	-	0	0	-	4.975	-	5.543	-	-	0	-	0.00%
2003-02-04	0	0.700	0.690	0.700	0.700	0.700	12,000	8,400	0.7000	4.975	4.904	4.975	4.975	4.975	1,688	4.9748	0.00%
2003-01-30	0	0.700	0.700	0.770	0.700	0.700	108,000	75,600	0.7000	4.975	4.975	5.472	4.975	4.975	15,196	4.9748	-4.11%
2003-01-29	0	0.730	0.720	0.730	0.730	0.780	692,000	522,800	0.7555	5.188	5.117	5.188	5.188	5.543	97,370	5.3692	12.31%
2003-01-28	0	0.650	0.650	0.800	-	-	0	0	-	4.619	4.619	5.686	-	-	0	-	0.00%
2003-01-27	0	0.650	0.650	0.800	-	-	0	0	-	4.619	4.619	5.686	-	-	0	-	0.00%
2003-01-24	0	0.650	0.650	0.800	0.650	0.650	152,000	98,800	0.6500	4.619	4.619	5.686	4.619	4.619	21,388	4.6195	0.00%
2003-01-23	0	0.650	0.650	0.800	0.650	0.700	40,000	26,600	0.6650	4.619	4.619	5.686	4.619	4.975	5,628	4.7261	-7.14%
2003-01-22	0	0.700	0.650	0.800	0.650	0.700	300,000	200,000	0.6667	4.975	4.619	5.686	4.619	4.975	42,212	4.7379	2.94%
2003-01-21	0	0.680	-	0.800	-	-	0	0	-	4.833	-	5.686	-	-	0	-	0.00%
2003-01-20	0	0.680	0.680	0.750	-	-	0	0	-	4.833	4.833	5.330	-	-	0	-	4.62%
2003-01-17	0	0.650	-	0.700	0.630	0.650	580,000	373,000	0.6431	4.619	-	4.975	4.477	4.619	81,611	4.5705	-7.14%
2003-01-16	0	0.700	0.700	0.750	0.700	0.700	24,000	16,800	0.7000	4.975	4.975	5.330	4.975	4.975	3,377	4.9748	7.69%
2003-01-15	0	0.650	0.650	0.750	-	-	0	0	-	4.619	4.619	5.330	-	-	0	-	0.00%
2003-01-14	0	0.650	0.600	-	0.650	0.650	148,000	96,200	0.6500	4.619	4.264	-	4.619	4.619	20,825	4.6195	-7.14%
2003-01-13	0	0.700	0.650	-	0.700	0.700	60,000	42,000	0.7000	4.975	4.619	-	4.975	4.975	8,442	4.9748	0.00%
2003-01-10	0	0.700	0.650	-	0.700	0.700	60,000	42,000	0.7000	4.975	4.619	-	4.975	4.975	8,442	4.9748	7.69%
2003-01-09	0	0.650	0.650	0.700	0.650	0.650	284,000	184,600	0.6500	4.619	4.619	4.975	4.619	4.619	39,961	4.6195	0.00%
2003-01-08	0	0.650	0.650	0.700	-	-	0	0	-	4.619	4.619	4.975	-	-	0	-	0.00%
2003-01-07	0	0.650	0.650	0.740	0.650	0.650	160,000	104,000	0.6500	4.619	4.619	5.259	4.619	4.619	22,513	4.6195	0.00%
2003-01-06	0	0.650	0.650	-	0.650	0.650	172,000	111,800	0.6500	4.619	4.619	-	4.619	4.619	24,202	4.6195	-1.52%
2003-01-03	0	0.660	0.660	0.690	0.660	0.660	228,000	150,480	0.6600	4.691	4.691	4.904	4.691	4.691	32,081	4.6906	-2.94%
2003-01-02	0	0.680	0.650	0.700	0.660	0.680	200,000	134,000	0.6700	4.833	4.619	4.975	4.691	4.833	28,142	4.7616	-2.86%
2002-12-31	0	0.700	0.650	0.730	0.650	0.720	380,000	258,000	0.6789	4.975	4.619	5.188	4.619	5.117	53,469	4.8252	-12.50%
2002-12-30	0	0.800	-	0.800	0.800	0.800	4,000	3,200	0.8000	5.686	-	5.686	5.686	5.686	563	5.6855	8.11%
2002-12-27	0	0.740	0.630	0.740	0.650	0.750	112,000	73,920	0.6600	5.259	4.477	5.259	4.619	5.330	15,759	4.6906	4.23%
2002-12-24	0	0.710	0.640	0.740	-	-	6,300,000	3,780,000	0.6000	5.046	4.548	5.259	-	-	886,460	4.2642	0.00%
2002-12-23	0	0.710	0.640	0.710	-	-	0	0	-	5.046	4.548	5.046	-	-	0	-	0.00%
2002-12-20	0	0.710	0.640	0.710	0.640	0.730	320,000	221,040	0.6908	5.046	4.548	5.046	4.548	5.188	45,027	4.9091	2.90%
2002-12-19	0	0.690	-	0.690	-	-	0	0	-	4.904	-	4.904	-	-	0	-	0.00%
2002-12-18	0	0.690	-	0.690	-	-	0	0	-	4.904	-	4.904	-	-	0	-	0.00%
2002-12-17	0	0.690	-	0.690	-	-	0	0	-	4.904	-	4.904	-	-	0	-	-1.43%
2002-12-16	0	0.700	-	0.700	-	-	0	0	-	4.975	-	4.975	-	-	0	-	0.00%
2002-12-13	0	0.700	-	0.700	0.650	0.700	44,000	28,800	0.6545	4.975	-	4.975	4.619	4.975	6,191	4.6518	0.00%
2002-12-12	0	0.700	-	0.700	-	-	0	0	-	4.975	-	4.975	-	-	0	-	-1.41%
2002-12-11	0	0.710	-	0.710	-	-	0	0	-	5.046	-	5.046	-	-	0	-	-1.39%
2002-12-10	0	0.720	-	0.720	-	-	0	0	-	5.117	-	5.117	-	-	0	-	0.00%
2002-12-09	0	0.720	-	0.720	-	-	0	0	-	5.117	-	5.117	-	-	0	-	-1.37%
2002-12-06	0	0.730	-	0.730	-	-	0	0	-	5.188	-	5.188	-	-	0	-	-5.19%
2002-12-05	0	0.770	-	0.770	-	-	0	0	-	5.472	-	5.472	-	-	0	-	-4.94%
2002-12-04	0	0.810	-	0.810	0.810	0.810	4,000	3,240	0.8100	5.757	-	5.757	5.757	5.757	563	5.7566	10.96%
2002-12-03	0	0.730	-	0.730	-	-	60,000	44,400	0.7400	5.188	-	5.188	-	-	8,442	5.2591	0.00%
2002-12-02	0	0.730	-	0.730	-	-	0	0	-	5.188	-	5.188	-	-	0	-	-1.35%
2002-11-29	0	0.740	0.640	0.740	0.640	0.740	24,000	15,920	0.6633	5.259	4.548	5.259	4.548	5.259	3,377	4.7143	4.23%
2002-11-28	0	0.710	0.660	0.710	-	-	0	0	-	5.046	4.691	5.046	-	-	0	-	-1.39%
2002-11-27	0	0.720	-	0.720	-	-	0	0	-	5.117	-	5.117	-	-	0	-	-1.37%
2002-11-26	0	0.730	0.660	0.730	-	-	0	0	-	5.188	4.691	5.188	-	-	0	-	-2.67%
2002-11-25	0	0.750	0.670	0.750	0.750	0.750	4,000	3,000	0.7500	5.330	4.762	5.330	5.330	5.330	563	5.3302	2.74%
2002-11-22	0	0.730	0.660	0.740	-	-	0	0	-	5.188	4.691	5.259	-	-	0	-	0.00%
2002-11-21	0	0.730	0.670	0.730	0.730	0.730	4,000	2,920	0.7300	5.188	4.762	5.188	5.188	5.188	563	5.1881	8.96%
2002-11-20	0	0.670	0.670	0.800	0.670	0.740	128,000	87,120	0.6806	4.762	4.762	5.686	4.762	5.259	18,011	4.8371	-9.46%
2002-11-19	0	0.740	0.660	0.740	0.670	0.740	44,000	30,240	0.6873	5.259	4.691	5.259	4.762	5.259	6,191	4.8844	0.00%
2002-11-18	0	0.740	0.700	0.740	0.750	0.750	4,000	3,000	0.7500	5.259	4.975	5.259	5.330	5.330	563	5.3302	5.71%
2002-11-15	0	0.700	0.690	0.720	0.700	0.800	156,000	112,280	0.7197	4.975	4.904	5.117	4.975	5.686	21,950	5.1152	-4.11%
2002-11-14	0	0.730	0.700	0.730	0.730	0.730	12,000	8,760	0.7300	5.188	4.975	5.188	5.188	5.188	1,688	5.1881	0.00%
2002-11-13	0	0.730	0.710	0.730	0.700	0.750	336,000	245,000	0.7292	5.188	5.046	5.188	4.975	5.330	47,278	5.1821	-2.67%
2002-11-12	0	0.750	-	0.750	-	-	0	0	-	5.330	-	5.330	-	-	0	-	0.00%
2002-11-11	0	0.750	-	0.750	-	-	0	0	-	5.330	-	5.330	-	-	0	-	0.00%
2002-11-08	0	0.750	-	0.750	-	-	0	0	-	5.330	-	5.330	-	-	0	-	0.00%
2002-11-07	0	0.750	0.600	0.750	-	-	0	0	-	5.330	4.264	5.330	-	-	0	-	0.00%
2002-11-06	0	0.750	-	0.750	-	-	0	0	-	5.330	-	5.330	-	-	0	-	0.00%
2002-11-05	0	0.750	-	0.750	-	-	0	0	-	5.330	-	5.330	-	-	0	-	0.00%
2002-11-04	0	0.750	0.570	0.750	0.600	0.750	104,000	63,000	0.6058	5.330	4.051	5.330	4.264	5.330	14,634	4.3052	1.35%
2002-11-01	0	0.740	0.600	0.760	-	-	0	0	-	5.259	4.264	5.401	-	-	0	-	0.00%
2002-10-31	0	0.740	-	0.740	-	-	0	0	-	5.259	-	5.259	-	-	0	-	-1.33%
2002-10-30	0	0.750	-	0.780	-	-	0	0	-	5.330	-	5.543	-	-	0	-	0.00%
2002-10-29	0	0.750	-	0.750	0.750	0.750	4,000	3,000	0.7500	5.330	-	5.330	5.330	5.330	563	5.3302	0.00%
2002-10-28	0	0.750	-	0.800	-	-	0	0	-	5.330	-	5.686	-	-	0	-	0.00%
2002-10-25	0	0.750	0.550	0.760	0.700	0.750	8,000	5,800	0.7250	5.330	3.909	5.401	4.975	5.330	1,126	5.1525	13.64%
2002-10-24	0	0.660	0.660	0.710	0.580	0.580	36,000	20,880	0.5800	4.691	4.691	5.046	4.122	4.122	5,065	4.1220	0.00%
2002-10-23	0	0.660	-	0.670	0.600	0.670	140,000	86,600	0.6186	4.691	-	4.762	4.264	4.762	19,699	4.3961	4.76%
2002-10-22	0	0.630	0.510	0.630	0.630	0.630	28,000	17,640	0.6300	4.477	3.625	4.477	4.477	4.477	3,940	4.4774	8.62%
2002-10-21	0	0.580	0.580	0.600	0.550	0.550	40,000	22,000	0.5500	4.122	4.122	4.264	3.909	3.909	5,628	3.9088	5.45%
2002-10-18	0	0.550	0.500	0.550	0.530	0.570	48,000	25,680	0.5350	3.909	3.553	3.909	3.767	4.051	6,754	3.8022	5.77%
2002-10-17	0	0.520	0.520	0.530	0.500	0.530	92,000	47,680	0.5183	3.696	3.696	3.767	3.553	3.767	12,945	3.6832	-5.45%
2002-10-16	0	0.550	-	0.550	-	-	0	0	-	3.909	-	3.909	-	-	0	-	0.00%
2002-10-15	0	0.550	0.500	0.550	0.500	0.550	164,000	87,200	0.5317	3.909	3.553	3.909	3.553	3.909	23,076	3.7788	-1.79%
2002-10-11	0	0.560	-	0.600	-	-	0	0	-	3.980	-	4.264	-	-	0	-	0.00%
2002-10-10	0	0.560	-	0.580	-	-	0	0	-	3.980	-	4.122	-	-	0	-	0.00%
2002-10-09	0	0.560	-	0.580	-	-	0	0	-	3.980	-	4.122	-	-	0	-	0.00%
2002-10-08	0	0.560	0.560	0.570	0.500	0.570	56,000	28,280	0.5050	3.980	3.980	4.051	3.553	4.051	7,880	3.5890	-1.75%
2002-10-07	0	0.570	0.570	-	0.570	0.570	36,000	20,520	0.5700	4.051	4.051	-	4.051	4.051	5,065	4.0509	-12.31%
2002-10-04	0	0.650	0.650	0.700	0.570	0.570	40,000	22,800	0.5700	4.619	4.619	4.975	4.051	4.051	5,628	4.0509	0.00%
2002-10-03	0	0.650	0.650	0.700	0.550	0.600	64,000	37,200	0.5813	4.619	4.619	4.975	3.909	4.264	9,005	4.1309	0.00%
2002-10-02	0	0.650	0.600	0.700	-	-	0	0	-	4.619	4.264	4.975	-	-	0	-	0.00%
2002-09-30	0	0.650	-	0.700	-	-	0	0	-	4.619	-	4.975	-	-	0	-	0.00%
2002-09-27	0	0.650	-	0.680	0.650	0.680	76,000	50,240	0.6611	4.619	-	4.833	4.619	4.833	10,694	4.6980	-4.41%
2002-09-26	0	0.680	-	0.690	-	-	0	0	-	4.833	-	4.904	-	-	0	-	0.00%
2002-09-25	0	0.680	-	0.690	-	-	0	0	-	4.833	-	4.904	-	-	0	-	0.00%
2002-09-24	0	0.680	-	0.680	-	-	0	0	-	4.833	-	4.833	-	-	0	-	-2.86%
2002-09-23	0	0.700	0.700	-	-	-	0	0	-	4.975	4.975	-	-	-	0	-	7.69%
2002-09-20	0	0.650	-	0.650	-	-	0	0	-	4.619	-	4.619	-	-	0	-	0.00%
2002-09-19	0	0.650	-	0.650	0.650	0.650	4,000	2,600	0.6500	4.619	-	4.619	4.619	4.619	563	4.6195	0.00%
2002-09-18	0	0.650	-	0.650	-	-	0	0	-	4.619	-	4.619	-	-	0	-	0.00%
2002-09-17	0	0.650	-	0.650	0.650	0.650	24,000	15,600	0.6500	4.619	-	4.619	4.619	4.619	3,377	4.6195	0.00%
2002-09-16	0	0.650	-	0.650	-	-	0	0	-	4.619	-	4.619	-	-	0	-	0.00%
2002-09-13	0	0.650	-	0.650	-	-	0	0	-	4.619	-	4.619	-	-	0	-	0.00%
2002-09-12	0	0.650	-	0.650	-	-	0	0	-	4.619	-	4.619	-	-	0	-	0.00%
2002-09-11	0	0.650	-	0.680	-	-	0	0	-	4.619	-	4.833	-	-	0	-	0.00%
2002-09-10	0	0.650	-	0.700	-	-	0	0	-	4.619	-	4.975	-	-	0	-	0.00%
2002-09-09	0	0.650	-	0.700	-	-	0	0	-	4.619	-	4.975	-	-	0	-	0.00%
2002-09-06	0	0.650	-	0.700	-	-	0	0	-	4.619	-	4.975	-	-	0	-	0.00%
2002-09-05	0	0.650	-	0.650	-	-	0	0	-	4.619	-	4.619	-	-	0	-	0.00%
2002-09-04	0	0.650	-	0.650	-	-	0	0	-	4.619	-	4.619	-	-	0	-	-5.80%
2002-09-03	0	0.690	-	0.700	-	-	0	0	-	4.904	-	4.975	-	-	0	-	0.00%
2002-09-02	0	0.690	-	0.700	-	-	0	0	-	4.904	-	4.975	-	-	0	-	0.00%
2002-08-30	0	0.690	-	0.700	-	-	0	0	-	4.904	-	4.975	-	-	0	-	0.00%
2002-08-29	0	0.690	0.690	0.700	-	-	0	0	-	4.904	4.904	4.975	-	-	0	-	6.15%
2002-08-28	0	0.650	-	0.650	-	-	0	0	-	4.619	-	4.619	-	-	0	-	0.00%
2002-08-27	0	0.650	-	0.700	-	-	0	0	-	4.619	-	4.975	-	-	0	-	0.00%
2002-08-26	0	0.650	-	0.650	0.650	0.650	40,000	26,000	0.6500	4.619	-	4.619	4.619	4.619	5,628	4.6195	0.00%
2002-08-23	0	0.650	-	0.680	0.650	0.650	20,000	13,000	0.6500	4.619	-	4.833	4.619	4.619	2,814	4.6195	-7.14%
2002-08-22	0	0.700	-	0.700	0.700	0.700	4,000	2,800	0.7000	4.975	-	4.975	4.975	4.975	563	4.9748	0.00%
2002-08-21	0	0.700	-	0.700	-	-	0	0	-	4.975	-	4.975	-	-	0	-	0.00%
2002-08-20	0	0.700	-	0.750	-	-	0	0	-	4.975	-	5.330	-	-	0	-	0.00%
2002-08-19	0	0.700	-	0.700	0.700	0.700	12,000	8,400	0.7000	4.975	-	4.975	4.975	4.975	1,688	4.9748	0.00%
2002-08-16	0	0.700	-	0.700	-	-	0	0	-	4.975	-	4.975	-	-	0	-	0.00%
2002-08-15	0	0.700	-	0.700	-	-	0	0	-	4.975	-	4.975	-	-	0	-	-5.41%
2002-08-14	0	0.740	-	0.740	-	-	0	0	-	5.259	-	5.259	-	-	0	-	-1.33%
2002-08-13	0	0.750	-	0.750	0.750	0.750	4,000	3,000	0.7500	5.330	-	5.330	5.330	5.330	563	5.3302	8.70%
2002-08-12	0	0.690	-	0.700	-	-	0	0	-	4.904	-	4.975	-	-	0	-	0.00%
2002-08-09	0	0.690	-	0.700	-	-	0	0	-	4.904	-	4.975	-	-	0	-	0.00%
2002-08-08	0	0.690	-	0.700	-	-	0	0	-	4.904	-	4.975	-	-	0	-	0.00%
2002-08-07	0	0.690	-	0.700	-	-	0	0	-	4.904	-	4.975	-	-	0	-	0.00%
2002-08-06	0	0.690	-	0.690	-	-	0	0	-	4.904	-	4.904	-	-	0	-	-1.43%
2002-08-05	0	0.700	-	0.700	-	-	0	0	-	4.975	-	4.975	-	-	0	-	0.00%
2002-08-02	0	0.700	-	0.730	-	-	0	0	-	4.975	-	5.188	-	-	0	-	0.00%
2002-08-01	0	0.700	-	-	-	-	0	0	-	4.975	-	-	-	-	0	-	0.00%
2002-07-31	0	0.700	0.650	0.760	-	-	0	0	-	4.975	4.619	5.401	-	-	0	-	0.00%
2002-07-30	0	0.700	-	0.780	-	-	0	0	-	4.975	-	5.543	-	-	0	-	0.00%
2002-07-29	0	0.700	-	0.750	-	-	0	0	-	4.975	-	5.330	-	-	0	-	0.00%
2002-07-26	0	0.700	-	0.790	-	-	0	0	-	4.975	-	5.614	-	-	0	-	0.00%
2002-07-25	0	0.700	0.680	0.790	0.700	0.850	156,000	109,960	0.7049	4.975	4.833	5.614	4.975	6.041	21,950	5.0095	0.00%
2002-07-24	0	0.700	-	0.800	0.700	0.700	32,000	22,400	0.7000	4.975	-	5.686	4.975	4.975	4,503	4.9748	-2.78%
2002-07-23	0	0.720	0.720	0.800	0.700	0.700	4,000	2,800	0.7000	5.117	5.117	5.686	4.975	4.975	563	4.9748	-10.00%
2002-07-22	0	0.800	-	0.800	-	-	0	0	-	5.686	-	5.686	-	-	0	-	0.00%
2002-07-19	0	0.800	0.700	0.800	-	-	0	0	-	5.686	4.975	5.686	-	-	0	-	-4.76%
2002-07-18	0	0.840	0.700	0.840	0.840	0.840	4,000	3,360	0.8400	5.970	4.975	5.970	5.970	5.970	563	5.9698	9.09%
2002-07-17	0	0.770	0.700	0.770	-	-	0	0	-	5.472	4.975	5.472	-	-	0	-	-2.53%
2002-07-16	0	0.790	0.700	0.790	0.700	0.790	80,000	57,320	0.7165	5.614	4.975	5.614	4.975	5.614	11,257	5.0921	1.28%
2002-07-15	0	0.780	0.720	0.790	-	-	0	0	-	5.543	5.117	5.614	-	-	0	-	0.00%
2002-07-12	0	0.780	0.720	0.780	-	-	0	0	-	5.543	5.117	5.543	-	-	0	-	0.00%
2002-07-11	0	0.780	0.720	0.780	-	-	0	0	-	5.543	5.117	5.543	-	-	0	-	0.00%
2002-07-10	0	0.780	0.780	0.790	0.780	0.780	56,000	43,680	0.7800	5.543	5.543	5.614	5.543	5.543	7,880	5.5434	6.85%
2002-07-09	0	0.730	0.730	0.770	-	-	0	0	-	5.188	5.188	5.472	-	-	0	-	0.00%
2002-07-08	0	0.730	0.730	0.790	-	-	0	0	-	5.188	5.188	5.614	-	-	0	-	1.39%
2002-07-05	0	0.720	0.720	0.770	-	-	0	0	-	5.117	5.117	5.472	-	-	0	-	1.41%
2002-07-04	0	0.710	0.710	0.780	0.710	0.710	52,000	36,920	0.7100	5.046	5.046	5.543	5.046	5.046	7,317	5.0459	0.00%
2002-07-03	0	0.710	-	0.780	-	-	0	0	-	5.046	-	5.543	-	-	0	-	0.00%
2002-07-02	0	0.710	-	0.770	0.710	0.710	140,000	99,400	0.7100	5.046	-	5.472	5.046	5.046	19,699	5.0459	1.43%
2002-06-28	0	0.700	0.700	0.780	0.700	0.700	260,000	182,000	0.7000	4.975	4.975	5.543	4.975	4.975	36,584	4.9748	-9.09%
2002-06-27	0	0.770	0.700	0.770	0.700	0.770	276,000	194,080	0.7032	5.472	4.975	5.472	4.975	5.472	38,835	4.9975	-3.75%
2002-06-26	0	0.800	-	0.800	0.810	0.810	4,000	3,240	0.8100	5.686	-	5.686	5.757	5.757	563	5.7566	-1.23%
2002-06-25	0	0.810	-	0.810	-	-	0	0	-	5.757	-	5.757	-	-	0	-	-1.22%
2002-06-24	0	0.820	0.700	0.820	-	-	0	0	-	5.828	4.975	5.828	-	-	0	-	0.00%
2002-06-21	0	0.820	0.820	0.830	-	-	0	0	-	5.828	5.828	5.899	-	-	0	-	2.50%
2002-06-20	0	0.800	0.800	-	-	-	0	0	-	5.686	5.686	-	-	-	0	-	14.29%
2002-06-19	0	0.700	0.660	0.750	0.700	0.700	300,000	210,000	0.7000	4.975	4.691	5.330	4.975	4.975	42,212	4.9748	-9.09%
2002-06-18	0	0.770	0.710	-	-	-	0	0	-	5.472	5.046	-	-	-	0	-	0.00%
2002-06-17	0	0.770	0.700	0.780	-	-	100,000	83,000	0.8300	5.472	4.975	5.543	-	-	14,071	5.8987	0.00%
2002-06-14	0	0.770	0.700	0.770	0.770	0.780	624,000	481,360	0.7714	5.472	4.975	5.472	5.472	5.543	87,802	5.4823	0.00%
2002-06-13	0	0.770	0.770	0.780	0.770	0.780	476,000	370,520	0.7784	5.472	5.472	5.543	5.472	5.543	66,977	5.5320	2.67%
2002-06-12	0	0.750	0.750	0.840	0.750	0.830	100,000	77,720	0.7772	5.330	5.330	5.970	5.330	5.899	14,071	5.5235	-10.71%
2002-06-11	0	0.840	0.790	0.840	0.700	0.860	972,000	784,000	0.8066	5.970	5.614	5.970	4.975	6.112	136,768	5.7323	6.33%
2002-06-10	0	0.790	-	0.790	0.750	0.790	204,000	153,160	0.7508	5.614	-	5.614	5.330	5.614	28,704	5.3358	-2.47%
2002-06-07	0	0.810	-	0.810	-	-	0	0	-	5.757	-	5.757	-	-	0	-	-1.22%
2002-06-06	0	0.820	-	0.840	-	-	0	0	-	5.828	-	5.970	-	-	0	-	0.00%
2002-06-05	0	0.820	-	0.820	-	-	0	0	-	5.828	-	5.828	-	-	0	-	0.00%
2002-06-04	0	0.820	-	0.820	-	-	0	0	-	5.828	-	5.828	-	-	0	-	0.00%
2002-06-03	0	0.820	-	0.820	-	-	0	0	-	5.828	-	5.828	-	-	0	-	0.00%
2002-05-31	0	0.820	-	0.820	-	-	0	0	-	5.828	-	5.828	-	-	0	-	0.00%
2002-05-30	0	0.820	-	0.820	0.820	0.820	12,000	9,840	0.8200	5.828	-	5.828	5.828	5.828	1,688	5.8277	0.00%
2002-05-29	0	0.820	-	0.840	-	-	0	0	-	5.828	-	5.970	-	-	0	-	0.00%
2002-05-28	0	0.820	-	0.830	-	-	200,000	156,000	0.7800	5.828	-	5.899	-	-	28,142	5.5434	0.00%
2002-05-27	0	0.820	-	0.820	-	-	0	0	-	5.828	-	5.828	-	-	0	-	-1.20%
2002-05-24	0	0.830	0.820	0.830	-	-	0	0	-	5.899	5.828	5.899	-	-	0	-	-1.19%
2002-05-23	0	0.840	0.840	0.850	0.750	0.800	1,348,000	1,046,400	0.7763	5.970	5.970	6.041	5.330	5.686	189,674	5.5168	12.00%
2002-05-22	0	0.750	0.710	0.750	-	-	0	0	-	5.330	5.046	5.330	-	-	0	-	0.00%
2002-05-21	0	0.750	0.730	0.750	0.720	0.750	188,000	139,800	0.7436	5.330	5.188	5.330	5.117	5.330	26,453	5.2848	0.00%
2002-05-17	0	0.750	0.660	0.750	-	-	0	0	-	5.330	4.691	5.330	-	-	0	-	-3.85%
2002-05-16	0	0.780	-	0.780	0.780	0.780	24,000	18,720	0.7800	5.543	-	5.543	5.543	5.543	3,377	5.5434	-2.50%
2002-05-15	0	0.800	-	0.800	-	-	0	0	-	5.686	-	5.686	-	-	0	-	0.00%
2002-05-14	0	0.800	-	0.800	-	-	0	0	-	5.686	-	5.686	-	-	0	-	-4.76%
2002-05-13	0	0.840	-	0.840	-	-	0	0	-	5.970	-	5.970	-	-	0	-	0.00%
2002-05-10	0	0.840	-	0.840	-	-	0	0	-	5.970	-	5.970	-	-	0	-	0.00%
2002-05-09	0	0.840	0.750	0.840	0.800	0.850	148,000	122,400	0.8270	5.970	5.330	5.970	5.686	6.041	20,825	5.8776	5.00%
2002-05-08	0	0.800	0.740	0.840	-	-	0	0	-	5.686	5.259	5.970	-	-	0	-	0.00%
2002-05-07	0	0.800	-	0.800	-	-	0	0	-	5.686	-	5.686	-	-	0	-	0.00%
2002-05-06	0	0.800	0.800	0.820	0.730	0.760	176,000	129,800	0.7375	5.686	5.686	5.828	5.188	5.401	24,765	5.2414	5.26%
2002-05-03	0	0.760	0.730	0.760	0.760	0.760	36,000	27,360	0.7600	5.401	5.188	5.401	5.401	5.401	5,065	5.4013	0.00%
2002-05-02	0	0.760	0.700	0.780	0.760	0.760	32,000	24,320	0.7600	5.401	4.975	5.543	5.401	5.401	4,503	5.4013	-5.00%
2002-04-30	0	0.800	-	0.800	-	-	0	0	-	5.686	-	5.686	-	-	0	-	0.00%
2002-04-29	0	0.800	-	0.800	-	-	200,000	160,000	0.8000	5.686	-	5.686	-	-	28,142	5.6855	0.00%
2002-04-26	0	0.800	0.760	0.800	0.800	0.800	100,000	80,000	0.8000	5.686	5.401	5.686	5.686	5.686	14,071	5.6855	0.00%
2002-04-25	0	0.800	0.720	0.800	0.800	0.800	44,000	35,200	0.8000	5.686	5.117	5.686	5.686	5.686	6,191	5.6855	-2.44%
2002-04-24	0	0.820	0.820	0.830	0.810	0.840	160,000	132,360	0.8273	5.828	5.828	5.899	5.757	5.970	22,513	5.8792	-3.53%
2002-04-23	0	0.850	0.810	0.850	-	-	0	0	-	6.041	5.757	6.041	-	-	0	-	0.00%
2002-04-22	0	0.850	0.850	0.870	0.800	0.850	440,000	355,000	0.8068	6.041	6.041	6.183	5.686	6.041	61,912	5.7340	0.00%
2002-04-19	0	0.850	0.850	0.860	0.810	0.840	1,808,000	1,512,520	0.8366	6.041	6.041	6.112	5.757	5.970	254,400	5.9454	-5.56%
2002-04-18	0	0.900	0.900	0.910	0.840	0.910	172,000	144,760	0.8416	6.396	6.396	6.467	5.970	6.467	24,202	5.9814	-1.10%
2002-04-17	0	0.910	0.840	0.950	0.830	0.910	1,032,000	867,640	0.8407	6.467	5.970	6.752	5.899	6.467	145,211	5.9750	2.25%
2002-04-16	0	0.890	0.830	0.900	-	-	0	0	-	6.325	5.899	6.396	-	-	0	-	0.00%
2002-04-15	0	0.890	-	0.900	-	-	0	0	-	6.325	-	6.396	-	-	0	-	0.00%
2002-04-12	0	0.890	-	1.000	-	-	0	0	-	6.325	-	7.107	-	-	0	-	0.00%
2002-04-11	0	0.890	0.830	0.900	0.890	0.890	100,000	89,000	0.8900	6.325	5.899	6.396	6.325	6.325	14,071	6.3252	2.30%
2002-04-10	0	0.870	0.830	0.930	-	-	0	0	-	6.183	5.899	6.609	-	-	0	-	0.00%
2002-04-09	0	0.870	0.820	0.890	0.870	0.870	100,000	87,000	0.8700	6.183	5.828	6.325	6.183	6.183	14,071	6.1830	2.35%
2002-04-08	0	0.850	0.810	0.880	-	-	0	0	-	6.041	5.757	6.254	-	-	0	-	0.00%
2002-04-04	0	0.850	0.810	0.860	0.850	0.850	24,000	20,400	0.8500	6.041	5.757	6.112	6.041	6.041	3,377	6.0409	4.94%
2002-04-03	0	0.810	0.810	0.820	0.800	0.820	1,376,000	1,107,000	0.8045	5.757	5.757	5.828	5.686	5.828	193,614	5.7176	-1.22%
2002-04-02	0	0.820	0.830	0.850	0.810	0.850	544,000	450,600	0.8283	5.828	5.899	6.041	5.757	6.041	76,545	5.8867	-4.65%
2002-03-28	0	0.860	0.860	0.900	0.860	0.860	20,000	17,200	0.8600	6.112	6.112	6.396	6.112	6.112	2,814	6.1119	0.00%
2002-03-27	0	0.860	0.810	0.880	0.860	0.860	32,000	27,520	0.8600	6.112	5.757	6.254	6.112	6.112	4,503	6.1119	-2.27%
2002-03-26	0	0.880	0.860	0.900	0.880	0.880	148,000	130,240	0.8800	6.254	6.112	6.396	6.254	6.254	20,825	6.2541	-3.30%
2002-03-25	0	0.910	0.880	0.910	-	-	0	0	-	6.467	6.254	6.467	-	-	0	-	-1.09%
2002-03-22	0	0.920	0.880	0.920	-	-	0	0	-	6.538	6.254	6.538	-	-	0	-	0.00%
2002-03-21	0	0.920	0.900	0.920	0.920	0.920	64,000	58,880	0.9200	6.538	6.396	6.538	6.538	6.538	9,005	6.5384	-3.16%
2002-03-20	0	0.950	0.880	0.970	-	-	0	0	-	6.752	6.254	6.894	-	-	0	-	0.00%
2002-03-19	0	0.950	0.880	0.950	-	-	0	0	-	6.752	6.254	6.752	-	-	0	-	0.00%
2002-03-18	0	0.950	0.880	0.950	-	-	0	0	-	6.752	6.254	6.752	-	-	0	-	0.00%
2002-03-15	0	0.950	0.910	0.950	0.950	0.950	52,000	49,400	0.9500	6.752	6.467	6.752	6.752	6.752	7,317	6.7516	0.00%
2002-03-14	0	0.950	0.880	0.950	-	-	0	0	-	6.752	6.254	6.752	-	-	0	-	0.00%
2002-03-13	0	0.950	0.950	0.990	-	-	48,000	45,600	0.9500	6.752	6.752	7.036	-	-	6,754	6.7516	0.00%
2002-03-12	0	0.950	0.950	0.960	0.920	0.950	392,000	366,560	0.9351	6.752	6.752	6.823	6.538	6.752	55,158	6.6457	4.40%
2002-03-11	0	0.910	0.910	0.970	0.910	0.910	136,000	123,760	0.9100	6.467	6.467	6.894	6.467	6.467	19,136	6.4673	1.11%
2002-03-08	0	0.900	0.850	0.980	-	-	28,000	25,200	0.9000	6.396	6.041	6.965	-	-	3,940	6.3962	0.00%
2002-03-07	0	0.900	0.830	0.900	-	-	0	0	-	6.396	5.899	6.396	-	-	0	-	0.00%
2002-03-06	0	0.900	0.830	0.900	-	-	0	0	-	6.396	5.899	6.396	-	-	0	-	0.00%
2002-03-05	0	0.900	0.850	0.900	0.900	0.900	100,000	90,000	0.9000	6.396	6.041	6.396	6.396	6.396	14,071	6.3962	0.00%
2002-03-04	0	0.900	0.850	0.900	0.900	0.900	12,000	10,800	0.9000	6.396	6.041	6.396	6.396	6.396	1,688	6.3962	0.00%
2002-03-01	0	0.900	0.850	0.900	0.900	0.900	8,000	7,200	0.9000	6.396	6.041	6.396	6.396	6.396	1,126	6.3962	5.88%
2002-02-28	0	0.850	0.840	0.900	0.850	0.850	116,000	98,600	0.8500	6.041	5.970	6.396	6.041	6.041	16,322	6.0409	-5.56%
2002-02-27	0	0.900	0.900	0.940	0.900	0.900	148,000	133,200	0.9000	6.396	6.396	6.681	6.396	6.396	20,825	6.3962	-2.17%
2002-02-26	0	0.920	-	0.920	0.920	0.920	24,000	22,080	0.9200	6.538	-	6.538	6.538	6.538	3,377	6.5384	2.22%
2002-02-25	0	0.900	-	0.920	0.900	0.900	272,000	244,800	0.9000	6.396	-	6.538	6.396	6.396	38,273	6.3962	0.00%
2002-02-22	0	0.900	0.900	0.950	-	-	0	0	-	6.396	6.396	6.752	-	-	0	-	0.00%
2002-02-21	0	0.900	0.900	0.930	0.900	0.900	280,000	252,000	0.9000	6.396	6.396	6.609	6.396	6.396	39,398	6.3962	-2.17%
2002-02-20	0	0.920	0.920	0.940	0.920	0.930	144,000	133,680	0.9283	6.538	6.538	6.681	6.538	6.609	20,262	6.5976	0.00%
2002-02-19	0	0.920	0.920	0.950	0.920	0.920	68,000	62,560	0.9200	6.538	6.538	6.752	6.538	6.538	9,568	6.5384	1.10%
2002-02-18	0	0.910	0.910	0.950	-	-	0	0	-	6.467	6.467	6.752	-	-	0	-	1.11%
2002-02-15	0	0.900	0.900	0.990	0.900	0.900	12,000	10,800	0.9000	6.396	6.396	7.036	6.396	6.396	1,688	6.3962	-8.16%
2002-02-11	0	0.980	0.900	0.990	-	-	0	0	-	6.965	6.396	7.036	-	-	0	-	0.00%
2002-02-08	0	0.980	0.920	0.990	0.930	0.980	272,000	256,520	0.9431	6.965	6.538	7.036	6.609	6.965	38,273	6.7025	5.38%
2002-02-07	0	0.930	0.910	0.940	0.910	0.930	144,000	133,040	0.9239	6.609	6.467	6.681	6.467	6.609	20,262	6.5660	1.09%
2002-02-06	0	0.920	0.920	0.950	0.910	0.920	228,000	208,920	0.9163	6.538	6.538	6.752	6.467	6.538	32,081	6.5122	0.00%
2002-02-05	0	0.920	0.910	0.940	0.920	0.920	100,000	92,000	0.9200	6.538	6.467	6.681	6.538	6.538	14,071	6.5384	-2.13%
2002-02-04	0	0.940	0.910	0.940	0.940	0.940	200,000	188,000	0.9400	6.681	6.467	6.681	6.681	6.681	28,142	6.6805	-1.05%
2002-02-01	0	0.950	0.930	0.950	0.940	0.950	648,000	609,600	0.9407	6.752	6.609	6.752	6.681	6.752	91,179	6.6858	1.06%
2002-01-31	0	0.940	0.940	0.950	0.940	0.940	100,000	94,000	0.9400	6.681	6.681	6.752	6.681	6.681	14,071	6.6805	0.00%
2002-01-30	0	0.940	0.940	0.960	0.940	0.970	832,000	796,880	0.9578	6.681	6.681	6.823	6.681	6.894	117,069	6.8069	-2.08%
2002-01-29	0	0.960	0.960	0.990	-	-	0	0	-	6.823	6.823	7.036	-	-	0	-	1.05%
2002-01-28	0	0.950	0.950	0.980	0.950	1.000	752,000	727,400	0.9673	6.752	6.752	6.965	6.752	7.107	105,812	6.8744	-5.00%
2002-01-25	0	1.000	0.970	1.020	0.970	1.000	272,000	267,040	0.9818	7.107	6.894	7.249	6.894	7.107	38,273	6.9773	3.09%
2002-01-24	0	0.970	0.950	1.000	0.970	1.000	304,000	298,720	0.9826	6.894	6.752	7.107	6.894	7.107	42,775	6.9835	0.00%
2002-01-23	0	0.970	0.970	1.030	0.970	0.970	76,000	74,200	0.9763	6.894	6.894	7.320	6.894	6.894	10,694	6.9386	-2.02%
2002-01-22	0	0.990	0.960	1.000	0.970	0.990	300,000	293,000	0.9767	7.036	6.823	7.107	6.894	7.036	42,212	6.9411	1.02%
2002-01-21	0	0.980	0.960	0.990	0.950	0.990	828,000	803,720	0.9707	6.965	6.823	7.036	6.752	7.036	116,506	6.8985	4.26%
2002-01-18	0	0.940	0.940	0.990	0.900	0.990	1,004,000	947,760	0.9440	6.681	6.681	7.036	6.396	7.036	141,271	6.7088	2.17%
2002-01-17	0	0.920	0.920	0.970	0.900	0.990	564,000	525,960	0.9326	6.538	6.538	6.894	6.396	7.036	79,359	6.6276	0.00%
2002-01-16	0	0.920	0.920	1.000	0.920	0.970	252,000	239,840	0.9517	6.538	6.538	7.107	6.538	6.894	35,458	6.7640	-5.15%
2002-01-15	0	0.970	0.970	1.030	0.950	1.000	1,044,000	1,016,280	0.9734	6.894	6.894	7.320	6.752	7.107	146,899	6.9182	-3.00%
2002-01-14	0	1.000	1.000	1.090	0.940	1.060	872,000	869,560	0.9972	7.107	7.107	7.747	6.681	7.533	122,697	7.0870	9.89%
2002-01-11	0	0.910	0.910	0.940	0.900	0.920	572,000	521,680	0.9120	6.467	6.467	6.681	6.396	6.538	80,485	6.4817	1.11%
2002-01-10	0	0.900	0.900	0.930	0.900	0.900	32,000	28,800	0.9000	6.396	6.396	6.609	6.396	6.396	4,503	6.3962	0.00%
2002-01-09	0	0.900	0.900	0.950	0.900	0.910	420,000	380,680	0.9064	6.396	6.396	6.752	6.396	6.467	59,097	6.4416	0.00%
2002-01-08	0	0.900	0.900	0.910	0.900	0.910	512,000	461,200	0.9008	6.396	6.396	6.467	6.396	6.467	72,042	6.4018	0.00%
2002-01-07	0	0.900	0.870	0.950	0.900	0.920	808,000	735,560	0.9103	6.396	6.183	6.752	6.396	6.538	113,692	6.4698	-2.17%
2002-01-04	0	0.920	0.920	0.960	0.920	0.920	180,000	165,600	0.9200	6.538	6.538	6.823	6.538	6.538	25,327	6.5384	0.00%
2002-01-03	0	0.920	0.920	0.970	0.920	0.970	288,000	271,720	0.9435	6.538	6.538	6.894	6.538	6.894	40,524	6.7052	-4.17%
2002-01-02	0	0.960	0.910	0.960	-	-	0	0	-	6.823	6.467	6.823	-	-	0	-	-1.03%
2001-12-31	0	0.970	0.880	-	0.900	0.980	168,000	160,160	0.9533	6.894	6.254	-	6.396	6.965	23,639	6.7753	7.78%
2001-12-28	0	0.900	0.900	0.930	0.900	0.930	368,000	336,920	0.9155	6.396	6.396	6.609	6.396	6.609	51,781	6.5067	-3.23%
2001-12-27	0	0.930	0.910	0.980	0.900	0.930	392,000	357,120	0.9110	6.609	6.467	6.965	6.396	6.609	55,158	6.4745	3.33%
2001-12-24	0	0.900	0.900	0.930	0.900	0.900	100,000	90,000	0.9000	6.396	6.396	6.609	6.396	6.396	14,071	6.3962	1.12%
2001-12-21	0	0.890	0.890	0.920	0.890	0.930	100,000	90,600	0.9060	6.325	6.325	6.538	6.325	6.609	14,071	6.4389	-1.11%
2001-12-20	0	0.900	0.900	0.930	0.900	0.900	672,000	604,800	0.9000	6.396	6.396	6.609	6.396	6.396	94,556	6.3962	-3.23%
2001-12-19	0	0.930	0.920	0.930	0.900	0.940	636,000	582,360	0.9157	6.609	6.538	6.609	6.396	6.681	89,490	6.5075	2.20%
2001-12-18	0	0.910	0.910	0.950	0.900	1.020	646,000	604,240	0.9354	6.467	6.467	6.752	6.396	7.249	90,897	6.6475	-9.00%
2001-12-17	0	1.000	0.910	1.000	1.000	1.080	28,000	28,640	1.0229	7.107	6.467	7.107	7.107	7.675	3,940	7.2694	-4.76%
2001-12-14	0	1.050	1.030	1.070	1.030	1.100	652,000	700,440	1.0743	7.462	7.320	7.604	7.320	7.818	91,742	7.6349	1.94%
2001-12-13	0	1.030	0.980	1.050	0.970	1.100	1,384,000	1,377,880	0.9956	7.320	6.965	7.462	6.894	7.818	194,740	7.0755	7.29%
2001-12-12	0	0.960	0.960	0.970	0.940	0.970	1,124,000	1,065,880	0.9483	6.823	6.823	6.894	6.681	6.894	158,156	6.7394	1.05%
2001-12-11	0	0.950	0.910	0.950	0.890	0.950	376,000	346,640	0.9219	6.752	6.467	6.752	6.325	6.752	52,906	6.5520	4.40%
2001-12-10	0	0.910	0.880	0.910	0.900	0.910	144,000	129,640	0.9003	6.467	6.254	6.467	6.396	6.467	20,262	6.3982	-2.15%
2001-12-07	0	0.930	0.890	0.930	0.920	0.950	336,000	311,480	0.9270	6.609	6.325	6.609	6.538	6.752	47,278	6.5883	2.20%
2001-12-06	0	0.910	0.890	0.910	0.880	0.920	516,000	463,000	0.8973	6.467	6.325	6.467	6.254	6.538	72,605	6.3769	-1.09%
2001-12-05	0	0.920	0.870	0.920	0.860	0.920	708,000	619,520	0.8750	6.538	6.183	6.538	6.112	6.538	99,621	6.2188	4.55%
2001-12-04	0	0.880	0.870	0.880	0.870	0.880	492,000	429,240	0.8724	6.254	6.183	6.254	6.183	6.254	69,228	6.2004	1.15%
2001-12-03	0	0.870	0.870	0.900	0.870	0.900	264,000	231,480	0.8768	6.183	6.183	6.396	6.183	6.396	37,147	6.2315	-3.33%
2001-11-30	0	0.900	0.850	0.900	0.860	0.900	200,000	176,000	0.8800	6.396	6.041	6.396	6.112	6.396	28,142	6.2541	0.00%
2001-11-29	0	0.900	0.860	0.930	-	-	0	0	-	6.396	6.112	6.609	-	-	0	-	0.00%
2001-11-28	0	0.900	0.860	0.950	-	-	0	0	-	6.396	6.112	6.752	-	-	0	-	0.00%
2001-11-27	0	0.900	0.820	0.940	0.900	0.980	580,000	536,840	0.9256	6.396	5.828	6.681	6.396	6.965	81,611	6.5781	-7.22%
2001-11-26	0	0.970	0.940	0.970	0.930	0.970	120,000	112,080	0.9340	6.894	6.681	6.894	6.609	6.894	16,885	6.6379	3.19%
2001-11-23	0	0.940	0.930	0.950	0.900	0.950	416,000	385,320	0.9263	6.681	6.609	6.752	6.396	6.752	58,535	6.5828	0.00%
2001-11-22	0	0.940	0.920	0.940	0.920	0.940	320,000	300,720	0.9398	6.681	6.538	6.681	6.538	6.681	45,027	6.6787	2.17%
2001-11-21	0	0.920	0.880	0.920	0.850	0.920	368,000	327,920	0.8911	6.538	6.254	6.538	6.041	6.538	51,781	6.3329	2.22%
2001-11-20	0	0.900	0.870	0.900	0.880	0.930	1,172,000	1,044,240	0.8910	6.396	6.183	6.396	6.254	6.609	164,910	6.3322	-1.10%
2001-11-19	0	0.910	0.870	0.910	0.840	0.910	1,400,000	1,201,800	0.8584	6.467	6.183	6.467	5.970	6.467	196,991	6.1008	1.11%
2001-11-16	0	0.900	0.830	0.900	0.720	0.900	764,000	614,880	0.8048	6.396	5.899	6.396	5.117	6.396	107,501	5.7198	15.38%
2001-11-15	0	0.780	0.760	0.800	0.780	0.880	2,668,000	2,177,440	0.8161	5.543	5.401	5.686	5.543	6.254	375,409	5.8002	-10.34%
2001-11-14	0	0.870	0.870	0.920	0.840	1.140	1,444,000	1,392,280	0.9642	6.183	6.183	6.538	5.970	8.102	203,182	6.8524	-23.68%
2001-11-13	0	1.140	-	1.200	1.140	1.140	280,000	319,200	1.1400	8.102	-	8.528	8.102	8.102	39,398	8.1019	0.00%
2001-11-12	0	1.140	1.140	1.200	-	-	0	0	-	8.102	8.102	8.528	-	-	0	-	0.00%
2001-11-09	0	1.140	1.140	-	-	-	0	0	-	8.102	8.102	-	-	-	0	-	3.64%
2001-11-08	0	1.100	1.100	1.160	1.080	1.080	80,000	86,400	1.0800	7.818	7.818	8.244	7.675	7.675	11,257	7.6755	0.00%
2001-11-07	0	1.100	1.050	1.180	1.100	1.100	152,000	167,200	1.1000	7.818	7.462	8.386	7.818	7.818	21,388	7.8176	-0.90%
2001-11-06	0	1.110	1.100	1.180	1.100	1.200	464,000	532,200	1.1470	7.889	7.818	8.386	7.818	8.528	65,288	8.1515	-0.89%
2001-11-05	0	1.120	1.120	1.170	1.120	1.210	104,000	122,560	1.1785	7.960	7.960	8.315	7.960	8.599	14,634	8.3752	-5.08%
2001-11-02	0	1.180	1.180	1.200	1.170	1.210	52,000	62,000	1.1923	8.386	8.386	8.528	8.315	8.599	7,317	8.4736	-1.67%
2001-11-01	0	1.200	1.160	1.200	1.050	1.210	136,000	155,920	1.1465	8.528	8.244	8.528	7.462	8.599	19,136	8.1479	14.29%
2001-10-31	0	1.050	0.980	-	0.990	1.050	48,000	47,760	0.9950	7.462	6.965	-	7.036	7.462	6,754	7.0714	7.14%
2001-10-30	0	0.980	1.020	-	-	-	0	0	-	6.965	7.249	-	-	-	0	-	11.36%
2001-10-29	0	0.880	0.870	0.920	-	-	0	0	-	6.254	6.183	6.538	-	-	0	-	0.00%
2001-10-26	0	0.880	0.840	0.920	-	-	0	0	-	6.254	5.970	6.538	-	-	0	-	0.00%
2001-10-24	0	0.880	0.870	0.920	0.880	0.880	40,000	35,200	0.8800	6.254	6.183	6.538	6.254	6.254	5,628	6.2541	4.76%
2001-10-23	0	0.840	0.830	0.880	-	-	0	0	-	5.970	5.899	6.254	-	-	0	-	0.00%
2001-10-22	0	0.840	0.800	0.880	-	-	0	0	-	5.970	5.686	6.254	-	-	0	-	0.00%
2001-10-19	0	0.840	0.820	-	-	-	0	0	-	5.970	5.828	-	-	-	0	-	0.00%
2001-10-18	0	0.840	0.760	0.910	-	-	0	0	-	5.970	5.401	6.467	-	-	0	-	0.00%
2001-10-17	0	0.840	0.840	-	0.830	0.840	76,000	63,280	0.8326	5.970	5.970	-	5.899	5.970	10,694	5.9174	1.20%
2001-10-16	0	0.830	0.790	0.830	0.830	0.830	8,000	6,640	0.8300	5.899	5.614	5.899	5.899	5.899	1,126	5.8987	6.41%
2001-10-15	0	0.780	0.780	0.850	0.780	0.780	40,000	31,200	0.7800	5.543	5.543	6.041	5.543	5.543	5,628	5.5434	-4.88%
2001-10-12	0	0.820	0.820	0.850	0.800	0.820	88,000	71,600	0.8136	5.828	5.828	6.041	5.686	5.828	12,382	5.7824	-3.53%
2001-10-11	0	0.850	0.820	0.890	0.850	0.900	272,000	233,000	0.8566	6.041	5.828	6.325	6.041	6.396	38,273	6.0879	-3.41%
2001-10-10	0	0.880	0.750	0.880	-	-	0	0	-	6.254	5.330	6.254	-	-	0	-	0.00%
2001-10-09	0	0.880	0.750	0.880	0.880	0.880	100,000	88,000	0.8800	6.254	5.330	6.254	6.254	6.254	14,071	6.2541	20.55%
2001-10-08	0	0.730	0.730	0.810	0.720	0.770	364,000	277,080	0.7612	5.188	5.188	5.757	5.117	5.472	51,218	5.4098	-8.75%
2001-10-05	0	0.800	0.810	0.860	0.790	0.830	448,000	364,320	0.8132	5.686	5.757	6.112	5.614	5.899	63,037	5.7794	-9.09%
2001-10-04	0	0.880	0.880	0.900	0.880	0.900	216,000	190,480	0.8819	6.254	6.254	6.396	6.254	6.396	30,393	6.2672	-7.37%
2001-10-03	0	0.950	0.860	-	0.880	0.950	44,000	39,000	0.8864	6.752	6.112	-	6.254	6.752	6,191	6.2993	6.74%
2001-09-28	0	0.890	0.750	0.890	0.890	0.890	8,000	7,120	0.8900	6.325	5.330	6.325	6.325	6.325	1,126	6.3252	9.88%
2001-09-27	0	0.810	-	0.900	0.810	0.890	48,000	40,480	0.8433	5.757	-	6.396	5.757	6.325	6,754	5.9935	-10.00%
2001-09-26	0	0.900	0.800	0.900	0.850	0.900	104,000	88,600	0.8519	6.396	5.686	6.396	6.041	6.396	14,634	6.0545	8.43%
2001-09-25	0	0.830	0.720	0.830	0.830	0.830	100,000	83,000	0.8300	5.899	5.117	5.899	5.899	5.899	14,071	5.8987	3.75%
2001-09-24	0	0.800	-	0.880	0.800	0.880	200,000	164,400	0.8220	5.686	-	6.254	5.686	6.254	28,142	5.8419	0.00%
2001-09-21	0	0.800	0.690	0.800	0.700	0.800	396,000	280,960	0.7095	5.686	4.904	5.686	4.975	5.686	55,720	5.0423	3.90%
2001-09-20	0	0.770	-	0.770	0.700	0.800	96,000	67,600	0.7042	5.472	-	5.472	4.975	5.686	13,508	5.0045	1.32%
2001-09-19	0	0.760	-	0.850	0.760	0.760	48,000	36,480	0.7600	5.401	-	6.041	5.401	5.401	6,754	5.4013	-9.52%
2001-09-18	0	0.840	-	0.840	0.850	0.850	52,000	44,200	0.8500	5.970	-	5.970	6.041	6.041	7,317	6.0409	1.20%
2001-09-17	0	0.830	-	0.850	-	-	0	0	-	5.899	-	6.041	-	-	0	-	0.00%
2001-09-14	0	0.830	0.750	0.830	0.830	0.830	20,000	16,600	0.8300	5.899	5.330	5.899	5.899	5.899	2,814	5.8987	0.00%
2001-09-13	0	0.830	0.750	0.830	0.780	0.860	220,000	176,320	0.8015	5.899	5.330	5.899	5.543	6.112	30,956	5.6959	-6.74%
2001-09-12	0	0.890	-	0.890	0.900	0.900	300,000	270,000	0.9000	6.325	-	6.325	6.396	6.396	42,212	6.3962	-7.29%
2001-09-11	0	0.960	0.900	0.960	0.970	0.970	48,000	46,360	0.9658	6.823	6.396	6.823	6.894	6.894	6,754	6.8641	-1.03%
2001-09-10	0	0.970	-	1.010	-	-	0	0	-	6.894	-	7.178	-	-	0	-	0.00%
2001-09-07	0	0.970	0.970	0.980	-	-	0	0	-	6.894	6.894	6.965	-	-	0	-	6.59%
2001-09-06	0	0.910	0.840	0.980	0.910	0.980	136,000	125,960	0.9262	6.467	5.970	6.965	6.467	6.965	19,136	6.5823	-7.14%
2001-09-05	0	0.980	-	1.040	0.980	0.980	68,000	66,640	0.9800	6.965	-	7.391	6.965	6.965	9,568	6.9648	0.00%
2001-09-04	0	0.980	0.950	1.030	-	-	0	0	-	6.965	6.752	7.320	-	-	0	-	0.00%
2001-09-03	0	0.980	0.980	1.000	0.980	0.980	8,000	7,840	0.9800	6.965	6.965	7.107	6.965	6.965	1,126	6.9648	-3.92%
2001-08-31	0	1.020	1.020	1.040	0.990	0.990	20,000	19,800	0.9900	7.249	7.249	7.391	7.036	7.036	2,814	7.0358	-0.97%
2001-08-30	0	1.030	1.020	1.040	1.030	1.030	20,000	20,600	1.0300	7.320	7.249	7.391	7.320	7.320	2,814	7.3201	-0.96%
2001-08-29	0	1.040	0.950	1.040	1.020	1.040	128,000	131,840	1.0300	7.391	6.752	7.391	7.249	7.391	18,011	7.3201	0.00%
2001-08-28	0	1.040	0.990	1.070	1.040	1.040	20,000	20,800	1.0400	7.391	7.036	7.604	7.391	7.391	2,814	7.3912	-1.89%
2001-08-27	0	1.060	1.000	1.060	1.000	1.070	80,000	81,400	1.0175	7.533	7.107	7.533	7.107	7.604	11,257	7.2313	0.95%
2001-08-24	0	1.050	1.000	1.050	0.900	1.050	1,776,000	1,704,000	0.9595	7.462	7.107	7.462	6.396	7.462	249,897	6.8188	0.00%
2001-08-23	0	1.050	1.000	1.050	1.050	1.050	100,000	105,000	1.0500	7.462	7.107	7.462	7.462	7.462	14,071	7.4623	0.00%
2001-08-22	0	1.050	0.960	1.050	1.050	1.050	916,000	961,800	1.0500	7.462	6.823	7.462	7.462	7.462	128,888	7.4623	0.96%
2001-08-21	0	1.040	1.040	1.090	1.040	1.040	40,000	41,600	1.0400	7.391	7.391	7.747	7.391	7.391	5,628	7.3912	1.96%
2001-08-20	0	1.020	0.990	1.100	0.980	1.020	56,000	56,640	1.0114	7.249	7.036	7.818	6.965	7.249	7,880	7.1881	4.08%
2001-08-17	0	0.980	0.970	1.020	0.980	0.990	48,000	47,240	0.9842	6.965	6.894	7.249	6.965	7.036	6,754	6.9944	-2.00%
2001-08-16	0	1.000	0.990	1.060	0.970	1.000	204,000	201,880	0.9896	7.107	7.036	7.533	6.894	7.107	28,704	7.0331	-0.99%
2001-08-15	0	1.010	1.010	1.090	0.940	0.940	48,000	45,120	0.9400	7.178	7.178	7.747	6.681	6.681	6,754	6.6805	-0.98%
2001-08-14	0	1.020	1.020	-	1.000	1.000	176,000	176,000	1.0000	7.249	7.249	-	7.107	7.107	24,765	7.1069	2.00%
2001-08-13	0	1.000	1.000	-	0.930	0.980	192,000	181,160	0.9435	7.107	7.107	-	6.609	6.965	27,016	6.7057	4.17%
2001-08-10	0	0.960	0.900	-	0.900	0.960	276,000	257,680	0.9336	6.823	6.396	-	6.396	6.823	38,835	6.6352	1.05%
2001-08-09	0	0.950	0.950	0.960	0.860	0.880	108,000	94,000	0.8704	6.752	6.752	6.823	6.112	6.254	15,196	6.1857	6.74%
2001-08-08	0	0.890	0.890	0.930	0.890	0.900	88,000	78,800	0.8955	6.325	6.325	6.609	6.325	6.396	12,382	6.3639	-6.32%
2001-08-07	0	0.950	0.870	0.950	0.870	0.960	300,000	264,280	0.8809	6.752	6.183	6.752	6.183	6.823	42,212	6.2607	7.95%
2001-08-06	0	0.880	0.870	0.880	0.800	1.000	500,000	431,160	0.8623	6.254	6.183	6.254	5.686	7.107	70,354	6.1284	-13.73%
2001-08-03	0	1.020	1.010	1.020	1.000	1.090	840,000	876,400	1.0433	7.249	7.178	7.249	7.107	7.747	118,195	7.4149	-20.31%
2001-08-02	0	1.280	1.160	1.300	1.230	1.280	192,000	237,320	1.2360	9.097	8.244	9.239	8.742	9.097	27,016	8.7844	-6.57%
2001-08-01	0	1.370	-	1.370	1.380	1.500	504,000	720,800	1.4302	9.736	-	9.736	9.808	10.66	70,917	10.164	2.24%
2001-07-31	0	1.340	-	1.300	1.390	1.400	596,000	833,440	1.3984	9.523	-	9.239	9.879	9.950	83,862	9.9382	-4.96%
2001-07-30	0	1.410	-	1.410	1.420	1.420	220,000	312,400	1.4200	10.02	-	10.02	10.09	10.09	30,956	10.092	-1.40%
2001-07-27	0	1.430	-	1.430	-	-	0	0	-	10.16	-	10.16	-	-	0	-	-0.69%
2001-07-26	0	1.440	-	1.450	1.400	1.440	36,000	50,560	1.4044	10.23	-	10.31	9.950	10.23	5,065	9.9813	-2.04%
2001-07-24	0	1.470	-	1.480	1.470	1.470	8,000	11,800	1.4750	10.45	-	10.52	10.45	10.45	1,126	10.483	5.00%
2001-07-23	0	1.400	-	1.400	1.400	1.490	1,024,000	1,463,480	1.4292	9.950	-	9.950	9.950	10.59	144,085	10.157	-2.78%
2001-07-20	0	1.440	1.430	1.440	1.440	1.440	4,000	5,760	1.4400	10.23	10.16	10.23	10.23	10.23	563	10.234	4.35%
2001-07-19	0	1.380	-	1.380	-	-	1,000,000	1,400,000	1.4000	9.808	-	9.808	-	-	140,708	9.9497	-4.17%
2001-07-18	0	1.440	-	1.440	1.400	1.450	240,000	347,600	1.4483	10.23	-	10.23	9.950	10.31	33,770	10.293	-2.04%
2001-07-17	0	1.470	-	1.480	-	-	0	0	-	10.45	-	10.52	-	-	0	-	0.00%
2001-07-16	0	1.470	-	1.470	1.480	1.480	4,000	5,920	1.4800	10.45	-	10.45	10.52	10.52	563	10.518	-3.29%
2001-07-13	0	1.520	-	1.520	1.500	1.520	104,000	158,000	1.5192	10.80	-	10.80	10.66	10.80	14,634	10.797	1.33%
2001-07-12	0	1.500	-	1.500	1.520	1.520	100,000	152,000	1.5200	10.66	-	10.66	10.80	10.80	14,071	10.803	-0.66%
2001-07-11	0	1.510	-	1.580	1.510	1.510	28,000	42,560	1.5200	10.73	-	11.23	10.73	10.73	3,940	10.803	-2.58%
2001-07-10	0	1.550	-	1.590	1.550	1.550	28,000	43,560	1.5557	11.02	-	11.30	11.02	11.02	3,940	11.056	-3.13%
2001-07-09	0	1.600	-	1.650	1.600	1.650	152,000	248,200	1.6329	11.37	-	11.73	11.37	11.73	21,388	11.605	-2.44%
2001-07-05	0	1.640	-	1.680	-	-	0	0	-	11.66	-	11.94	-	-	0	-	0.00%
2001-07-04	0	1.640	1.660	1.670	1.640	1.680	228,000	380,000	1.6667	11.66	11.80	11.87	11.66	11.94	32,081	11.845	-0.61%
2001-07-03	0	1.650	-	1.650	1.650	1.650	48,000	79,200	1.6500	11.73	-	11.73	11.73	11.73	6,754	11.726	-2.94%
2001-06-29	0	1.700	-	1.700	1.700	1.740	320,000	553,680	1.7303	12.08	-	12.08	12.08	12.37	45,027	12.297	-2.30%
2001-06-28	0	1.740	-	1.760	1.710	1.740	120,000	205,800	1.7150	12.37	-	12.51	12.15	12.37	16,885	12.188	1.75%
2001-06-27	0	1.710	1.650	1.710	1.700	1.710	240,000	408,520	1.7022	12.15	11.73	12.15	12.08	12.15	33,770	12.097	0.00%
2001-06-26	0	1.710	1.710	1.800	1.700	1.710	48,000	81,920	1.7067	12.15	12.15	12.79	12.08	12.15	6,754	12.129	-1.72%
2001-06-22	0	1.740	1.700	1.740	1.700	1.750	392,000	683,680	1.7441	12.37	12.08	12.37	12.08	12.44	55,158	12.395	-2.79%
2001-06-21	0	1.790	1.760	1.790	1.790	1.800	128,000	229,680	1.7944	12.72	12.51	12.72	12.72	12.79	18,011	12.752	-0.56%
2001-06-20	0	1.800	1.760	1.800	1.730	1.820	556,000	990,960	1.7823	12.79	12.51	12.79	12.29	12.93	78,234	12.667	6.51%
2001-06-19	0	1.690	1.600	1.690	1.570	1.700	564,000	908,720	1.6112	12.01	11.37	12.01	11.16	12.08	79,359	11.451	-0.59%
2001-06-18	0	1.700	1.630	1.700	1.630	1.700	128,000	212,000	1.6563	12.08	11.58	12.08	11.58	12.08	18,011	11.771	-2.86%
2001-06-15	0	1.750	1.700	1.750	1.600	1.750	388,000	639,040	1.6470	12.44	12.08	12.44	11.37	12.44	54,595	11.705	3.55%
2001-06-14	0	1.690	1.680	1.690	1.650	1.790	708,000	1,244,280	1.7575	12.01	11.94	12.01	11.73	12.72	99,621	12.490	-6.11%
2001-06-13	0	1.800	1.790	1.800	1.720	1.820	684,000	1,226,320	1.7929	12.79	12.72	12.79	12.22	12.93	96,244	12.742	-5.26%
2001-06-12	0	1.900	1.860	1.950	1.900	2.100	1,320,000	2,623,540	1.9875	13.50	13.22	13.86	13.50	14.92	185,735	14.125	-3.06%
2001-06-11	0	1.960	1.950	1.960	1.700	1.960	2,572,000	4,673,400	1.8170	13.93	13.86	13.93	12.08	13.93	361,901	12.913	17.37%
2001-06-08	0	1.670	1.660	1.700	1.590	1.710	4,816,000	7,946,880	1.6501	11.87	11.80	12.08	11.30	12.15	677,650	11.727	-2.91%
2001-06-07	0	1.720	1.720	1.730	1.680	1.800	3,756,000	6,540,720	1.7414	12.22	12.22	12.29	11.94	12.79	528,499	12.376	-5.49%
2001-06-06	0	1.820	1.790	1.850	1.750	1.940	1,620,000	2,977,280	1.8378	12.93	12.72	13.15	12.44	13.79	227,947	13.061	-4.21%
2001-06-05	0	1.900	1.900	1.980	1.900	2.000	1,712,000	3,359,840	1.9625	13.50	13.50	14.07	13.50	14.21	240,892	13.947	-6.17%
2001-06-04	0	2.025	1.970	2.025	1.880	2.150	1,548,000	3,098,720	2.0018	14.39	14.00	14.39	13.36	15.28	217,816	14.226	12.50%
2001-06-01	0	1.800	1.800	1.880	1.690	1.800	996,000	1,728,960	1.7359	12.79	12.79	13.36	12.01	12.79	140,145	12.337	5.88%
2001-05-31	0	1.700	1.700	1.740	1.630	1.740	1,340,000	2,265,040	1.6903	12.08	12.08	12.37	11.58	12.37	188,549	12.013	-1.16%
2001-05-30	0	1.720	1.670	1.720	1.580	1.750	2,264,000	3,752,720	1.6576	12.22	11.87	12.22	11.23	12.44	318,563	11.780	2.38%
2001-05-29	0	1.680	1.660	1.680	1.590	1.880	3,479,900	6,072,685	1.7451	11.94	11.80	11.94	11.30	13.36	489,650	12.402	-1.18%
2001-05-28	0	1.700	1.590	1.710	1.290	1.720	3,280,000	4,894,000	1.4921	12.08	11.30	12.15	9.168	12.22	461,522	10.604	39.34%
2001-05-25	0	1.220	1.220	1.270	1.200	1.400	6,612,000	8,476,160	1.2819	8.670	8.670	9.026	8.528	9.950	930,361	9.1106	-6.87%
2001-05-24	0	1.310	1.300	1.330	1.110	1.350	2,116,000	2,633,320	1.2445	9.310	9.239	9.452	7.889	9.594	297,738	8.8444	7.38%
2001-05-23	0	1.220	1.200	1.230	1.020	1.260	6,790,000	8,071,000	1.1887	8.670	8.528	8.742	7.249	8.955	955,407	8.4477	16.19%
2001-05-22	0	1.050	1.020	1.060	0.830	1.090	16,690,000	15,443,280	0.9253	7.462	7.249	7.533	5.899	7.747	2,348,416	6.5760	25.00%
2001-05-21	0	0.840	0.820	0.850	0.690	0.850	8,872,000	7,177,880	0.8090	5.970	5.828	6.041	4.904	6.041	1,248,361	5.7498	23.53%
2001-05-18	0	0.680	0.680	0.690	0.680	0.720	3,424,000	2,386,200	0.6969	4.833	4.833	4.904	4.833	5.117	481,784	4.9528	0.00%
2001-05-17	0	0.680	0.670	0.700	0.680	0.720	1,388,000	975,600	0.7029	4.833	4.762	4.975	4.833	5.117	195,303	4.9953	0.00%
2001-05-16	0	0.680	0.670	0.680	0.680	0.700	1,752,000	1,204,840	0.6877	4.833	4.762	4.833	4.833	4.975	246,520	4.8874	1.49%
2001-05-15	0	0.670	0.640	0.670	0.670	0.710	1,948,000	1,345,280	0.6906	4.762	4.548	4.762	4.762	5.046	274,099	4.9080	1.52%
2001-05-14	0	0.660	0.640	0.680	0.640	0.720	662,000	458,940	0.6933	4.691	4.548	4.833	4.548	5.117	93,149	4.9270	-8.33%
2001-05-11	0	0.720	0.690	0.720	0.680	0.730	2,284,000	1,603,760	0.7022	5.117	4.904	5.117	4.833	5.188	321,377	4.9903	5.88%
2001-05-10	0	0.680	0.680	0.710	0.680	0.720	804,000	568,840	0.7075	4.833	4.833	5.046	4.833	5.117	113,129	5.0282	-2.86%
2001-05-09	0	0.700	0.680	0.710	0.680	0.700	592,000	412,160	0.6962	4.975	4.833	5.046	4.833	4.975	83,299	4.9480	1.45%
2001-05-08	0	0.690	0.680	0.700	0.680	0.710	848,000	588,640	0.6942	4.904	4.833	4.975	4.833	5.046	119,320	4.9333	-4.17%
2001-05-07	0	0.720	0.710	0.720	0.690	0.720	3,224,000	2,289,800	0.7102	5.117	5.046	5.117	4.904	5.117	453,642	5.0476	1.41%
2001-05-04	0	0.710	0.690	0.720	0.670	0.720	1,648,000	1,163,400	0.7059	5.046	4.904	5.117	4.762	5.117	231,887	5.0171	1.43%
2001-05-03	0	0.700	0.660	0.700	0.670	0.720	3,920,000	2,767,600	0.7060	4.975	4.691	4.975	4.762	5.117	551,575	5.0176	-2.78%
2001-05-02	0	0.720	0.700	0.740	0.610	0.720	1,152,000	783,000	0.6797	5.117	4.975	5.259	4.335	5.117	162,096	4.8305	14.29%
2001-04-27	0	0.630	0.630	0.640	0.630	0.650	936,000	593,440	0.6340	4.477	4.477	4.548	4.477	4.619	131,703	4.5059	-3.08%
2001-04-26	0	0.650	0.650	0.660	0.650	0.680	862,000	571,600	0.6631	4.619	4.619	4.691	4.619	4.833	121,290	4.7127	-4.41%
2001-04-25	0	0.680	0.680	0.700	0.680	0.700	892,000	620,960	0.6961	4.833	4.833	4.975	4.833	4.975	125,512	4.9474	-2.86%
2001-04-24	0	0.700	0.670	0.700	0.650	0.700	1,208,000	834,960	0.6912	4.975	4.762	4.975	4.619	4.975	169,975	4.9122	0.00%
2001-04-23	0	0.700	0.680	0.700	0.690	0.710	728,000	510,600	0.7014	4.975	4.833	4.975	4.904	5.046	102,435	4.9846	0.00%
2001-04-20	0	0.700	0.670	0.700	0.700	0.760	640,000	468,000	0.7313	4.975	4.762	4.975	4.975	5.401	90,053	5.1969	-11.39%
2001-04-19	0	0.790	0.750	0.800	0.750	0.830	3,280,000	2,596,040	0.7915	5.614	5.330	5.686	5.330	5.899	461,522	5.6250	-4.82%
2001-04-18	0	0.830	0.800	0.830	0.760	0.850	1,520,000	1,231,720	0.8103	5.899	5.686	5.899	5.401	6.041	213,876	5.7590	9.21%
2001-04-17	0	0.760	0.730	0.760	0.690	0.760	284,000	201,840	0.7107	5.401	5.188	5.401	4.904	5.401	39,961	5.0509	10.14%
2001-04-12	0	0.690	0.650	-	0.620	0.690	1,548,000	1,012,600	0.6541	4.904	4.619	-	4.406	4.904	217,816	4.6489	15.00%
2001-04-11	0	0.600	0.590	0.600	0.570	0.600	1,020,000	595,880	0.5842	4.264	4.193	4.264	4.051	4.264	143,522	4.1518	11.11%
2001-04-10	0	0.540	0.540	0.570	0.500	0.540	828,000	434,440	0.5247	3.838	3.838	4.051	3.553	3.838	116,506	3.7289	-1.82%
2001-04-09	0	0.550	0.550	0.570	0.540	0.540	224,000	122,960	0.5489	3.909	3.909	4.051	3.838	3.838	31,519	3.9012	-1.79%
2001-04-06	0	0.560	0.560	0.570	0.540	0.570	380,000	213,000	0.5605	3.980	3.980	4.051	3.838	4.051	53,469	3.9836	1.82%
2001-04-04	0	0.550	0.490	0.550	0.540	0.550	400,000	219,000	0.5475	3.909	3.482	3.909	3.838	3.909	56,283	3.8910	-1.79%
2001-04-03	0	0.560	0.560	0.580	0.560	0.570	88,000	49,920	0.5673	3.980	3.980	4.122	3.980	4.051	12,382	4.0316	-1.75%
2001-04-02	0	0.570	0.540	0.580	0.495	0.570	468,000	244,900	0.5233	4.051	3.838	4.122	3.518	4.051	65,851	3.7190	15.15%
2001-03-30	0	0.495	0.480	0.500	0.490	0.495	272,000	133,940	0.4924	3.518	3.411	3.553	3.482	3.518	38,273	3.4996	1.02%
2001-03-29	0	0.490	-	0.500	0.460	0.490	220,000	107,200	0.4873	3.482	-	3.553	3.269	3.482	30,956	3.4630	0.00%
2001-03-28	0	0.490	0.460	0.500	0.460	0.500	856,000	418,520	0.4889	3.482	3.269	3.553	3.269	3.553	120,446	3.4748	6.52%
2001-03-27	0	0.460	0.460	0.480	0.460	0.470	240,000	112,400	0.4683	3.269	3.269	3.411	3.269	3.340	33,770	3.3284	0.00%
2001-03-26	0	0.460	0.460	0.480	0.460	0.470	216,000	100,680	0.4661	3.269	3.269	3.411	3.269	3.340	30,393	3.3126	-2.13%
2001-03-23	0	0.470	0.460	0.500	0.470	0.470	356,000	165,760	0.4656	3.340	3.269	3.553	3.340	3.340	50,092	3.3091	-2.08%
2001-03-22	0	0.480	0.475	0.500	0.480	0.500	144,000	69,200	0.4806	3.411	3.376	3.553	3.411	3.553	20,262	3.4153	-2.04%
2001-03-21	0	0.490	0.470	0.490	0.450	0.520	720,000	365,760	0.5080	3.482	3.340	3.482	3.198	3.696	101,310	3.6103	-5.77%
2001-03-20	0	0.520	0.490	0.500	0.500	0.530	392,000	202,240	0.5159	3.696	3.482	3.553	3.553	3.767	55,158	3.6666	-3.70%
2001-03-19	0	0.540	0.520	0.540	0.530	0.550	380,000	205,440	0.5406	3.838	3.696	3.838	3.767	3.909	53,469	3.8422	1.89%
2001-03-16	0	0.530	0.510	0.530	0.530	0.570	376,000	209,080	0.5561	3.767	3.625	3.767	3.767	4.051	52,906	3.9519	-8.62%
2001-03-15	0	0.580	0.560	0.600	0.580	0.580	72,000	41,760	0.5800	4.122	3.980	4.264	4.122	4.122	10,131	4.1220	-3.33%
2001-03-14	0	0.600	0.590	0.600	0.560	0.600	1,380,000	793,360	0.5749	4.264	4.193	4.264	3.980	4.264	194,177	4.0858	3.45%
2001-03-13	0	0.580	0.590	0.600	0.560	0.570	384,000	215,440	0.5610	4.122	4.193	4.264	3.980	4.051	54,032	3.9873	-3.33%
2001-03-12	0	0.600	0.570	0.600	0.600	0.600	72,000	42,240	0.5867	4.264	4.051	4.264	4.264	4.264	10,131	4.1694	-1.64%
2001-03-09	0	0.610	0.560	0.610	0.560	0.610	104,000	59,400	0.5712	4.335	3.980	4.335	3.980	4.335	14,634	4.0591	-1.61%
2001-03-08	0	0.620	0.580	0.620	0.580	0.620	172,000	101,440	0.5898	4.406	4.122	4.406	4.122	4.406	24,202	4.1914	0.00%
2001-03-07	0	0.620	0.600	0.620	0.630	0.630	80,000	50,400	0.6300	4.406	4.264	4.406	4.477	4.477	11,257	4.4774	3.33%
2001-03-06	0	0.600	0.600	0.620	0.580	0.620	804,000	473,920	0.5895	4.264	4.264	4.406	4.122	4.406	113,129	4.1892	1.69%
2001-03-05	0	0.590	0.570	0.590	0.530	0.590	1,948,000	1,039,600	0.5337	4.193	4.051	4.193	3.767	4.193	274,099	3.7928	9.26%
2001-03-02	0	0.540	0.530	0.540	0.540	0.570	640,000	360,200	0.5628	3.838	3.767	3.838	3.838	4.051	90,053	3.9999	0.00%
2001-03-01	0	0.540	0.540	0.570	0.530	0.550	48,000	26,240	0.5467	3.838	3.838	4.051	3.767	3.909	6,754	3.8851	-11.48%
2001-02-28	0	0.610	0.590	0.620	0.500	0.610	1,024,000	580,520	0.5669	4.335	4.193	4.406	3.553	4.335	144,085	4.0290	3.39%
2001-02-27	0	0.590	0.580	0.600	-	-	0	0	-	4.193	4.122	4.264	-	-	0	-	0.00%
2001-02-26	0	0.590	0.610	0.620	0.580	0.640	344,000	214,280	0.6229	4.193	4.335	4.406	4.122	4.548	48,404	4.4269	-6.35%
2001-02-23	0	0.630	0.630	0.640	0.610	0.630	312,000	194,200	0.6224	4.477	4.477	4.548	4.335	4.477	43,901	4.4236	5.00%
2001-02-22	0	0.600	0.580	0.630	0.580	0.660	636,000	389,520	0.6125	4.264	4.122	4.477	4.122	4.691	89,490	4.3527	-6.25%
2001-02-21	0	0.640	0.640	0.660	0.620	0.670	1,424,000	923,760	0.6487	4.548	4.548	4.691	4.406	4.762	200,368	4.6103	3.23%
2001-02-20	0	0.620	0.610	0.630	0.610	0.640	980,000	610,640	0.6231	4.406	4.335	4.477	4.335	4.548	137,894	4.4283	-3.12%
2001-02-19	0	0.640	0.640	0.650	0.640	0.690	1,236,000	822,280	0.6653	4.548	4.548	4.619	4.548	4.904	173,915	4.7281	-8.57%
2001-02-16	0	0.700	0.690	0.700	0.670	0.720	1,636,000	1,133,200	0.6927	4.975	4.904	4.975	4.762	5.117	230,198	4.9227	2.94%
2001-02-15	0	0.680	0.670	0.680	0.680	0.800	4,916,000	3,560,080	0.7242	4.833	4.762	4.833	4.833	5.686	691,720	5.1467	-12.82%
2001-02-14	0	0.780	0.780	0.790	0.770	0.850	13,696,000	10,904,160	0.7962	5.543	5.543	5.614	5.472	6.041	1,927,136	5.6582	-4.88%
2001-02-13	0	0.820	0.820	0.830	0.740	0.830	9,240,000	7,251,400	0.7848	5.828	5.828	5.899	5.259	5.899	1,300,142	5.5774	12.33%
2001-02-12	0	0.730	0.730	0.740	0.660	0.760	5,828,000	4,095,200	0.7027	5.188	5.188	5.259	4.691	5.401	820,046	4.9939	17.74%
2001-02-09	0	0.620	0.610	0.680	0.600	0.800	19,476,000	14,715,800	0.7556	4.406	4.335	4.833	4.264	5.686	2,740,428	5.3699	-21.52%
2001-02-08	0	0.790	0.790	0.800	0.770	0.880	41,416,000	33,746,440	0.8148	5.614	5.614	5.686	5.472	6.254	5,827,561	5.7908

---

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

---