Vongroup Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00318	2001-10-09			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-14	0	0.630	0.510	0.650	-	-	0	0	-	0.630	0.510	0.650	-	-	0	-	0.00%
2026-01-13	0	0.630	0.470	0.650	-	-	0	0	-	0.630	0.470	0.650	-	-	0	-	0.00%
2026-01-12	0	0.630	0.500	0.630	-	-	0	0	-	0.630	0.500	0.630	-	-	0	-	0.00%
2026-01-09	0	0.630	0.520	0.650	-	-	0	0	-	0.630	0.520	0.650	-	-	0	-	0.00%
2026-01-08	0	0.630	0.530	0.640	0.460	0.630	50,000	29,350	0.5870	0.630	0.530	0.640	0.460	0.630	50,000	0.5870	-1.56%
2026-01-07	0	0.640	0.445	0.640	-	-	0	0	-	0.640	0.445	0.640	-	-	0	-	0.00%
2026-01-06	0	0.640	0.440	0.640	-	-	250	111	0.4440	0.640	0.440	0.640	-	-	250	0.4440	0.00%
2026-01-05	0	0.640	0.455	0.640	-	-	0	0	-	0.640	0.455	0.640	-	-	0	-	0.00%
2026-01-02	0	0.640	0.550	0.640	-	-	0	0	-	0.640	0.550	0.640	-	-	0	-	0.00%
2025-12-31	0	0.640	0.420	0.650	-	-	0	0	-	0.640	0.420	0.650	-	-	0	-	0.00%
2025-12-30	0	0.640	0.455	0.640	-	-	0	0	-	0.640	0.455	0.640	-	-	0	-	0.00%
2025-12-29	0	0.640	0.435	0.640	-	-	1,250	625	0.5000	0.640	0.435	0.640	-	-	1,250	0.5000	0.00%
2025-12-24	0	0.640	0.440	0.650	-	-	2,250	967	0.4298	0.640	0.440	0.650	-	-	2,250	0.4298	0.00%
2025-12-23	0	0.640	0.440	0.650	-	-	0	0	-	0.640	0.440	0.650	-	-	0	-	0.00%
2025-12-22	0	0.640	0.510	0.650	-	-	0	0	-	0.640	0.510	0.650	-	-	0	-	0.00%
2025-12-19	0	0.640	0.430	0.650	-	-	0	0	-	0.640	0.430	0.650	-	-	0	-	0.00%
2025-12-18	0	0.640	0.540	0.650	-	-	0	0	-	0.640	0.540	0.650	-	-	0	-	0.00%
2025-12-17	0	0.640	0.520	0.640	-	-	0	0	-	0.640	0.520	0.640	-	-	0	-	-1.54%
2025-12-16	0	0.650	0.435	0.650	0.650	0.650	5,000	3,250	0.6500	0.650	0.435	0.650	0.650	0.650	5,000	0.6500	8.33%
2025-12-15	0	0.600	0.550	0.600	0.590	0.600	290,000	172,450	0.5947	0.600	0.550	0.600	0.590	0.600	290,000	0.5947	7.14%
2025-12-12	0	0.560	0.500	0.590	-	-	0	0	-	0.560	0.500	0.590	-	-	0	-	0.00%
2025-12-11	0	0.560	0.500	0.560	0.415	0.560	107,250	58,516	0.5456	0.560	0.500	0.560	0.415	0.560	107,250	0.5456	0.00%
2025-12-10	0	0.560	0.410	0.610	0.560	0.560	50,000	28,000	0.5600	0.560	0.410	0.610	0.560	0.560	50,000	0.5600	1.82%
2025-12-09	0	0.550	0.460	0.610	0.550	0.550	25,000	13,200	0.5280	0.550	0.460	0.610	0.550	0.550	25,000	0.5280	0.00%
2025-12-08	0	0.550	0.495	0.570	-	-	0	0	-	0.550	0.495	0.570	-	-	0	-	0.00%
2025-12-05	0	0.550	0.510	0.600	-	-	0	0	-	0.550	0.510	0.600	-	-	0	-	0.00%
2025-12-04	0	0.550	0.500	0.600	-	-	0	0	-	0.550	0.500	0.600	-	-	0	-	0.00%
2025-12-03	0	0.550	0.495	0.620	-	-	0	0	-	0.550	0.495	0.620	-	-	0	-	0.00%
2025-12-02	0	0.550	0.510	0.550	0.480	0.550	70,000	36,625	0.5232	0.550	0.510	0.550	0.480	0.550	70,000	0.5232	0.00%
2025-12-01	0	0.550	0.520	0.570	0.500	0.550	10,000	5,250	0.5250	0.550	0.520	0.570	0.500	0.550	10,000	0.5250	-6.78%
2025-11-28	0	0.590	-	0.590	0.590	0.590	5,000	2,950	0.5900	0.590	-	0.590	0.590	0.590	5,000	0.5900	0.00%
2025-11-27	0	0.590	0.510	0.590	0.560	0.630	50,000	29,900	0.5980	0.590	0.510	0.590	0.560	0.630	50,000	0.5980	5.36%
2025-11-26	0	0.560	0.520	0.560	0.450	0.570	400,500	218,330	0.5451	0.560	0.520	0.560	0.450	0.570	400,500	0.5451	24.44%
2025-11-25	0	0.450	0.405	0.460	0.390	0.450	1,205,000	470,425	0.3904	0.450	0.405	0.460	0.390	0.450	1,205,000	0.3904	15.38%
2025-11-24	0	0.390	0.390	0.430	0.380	0.390	14,250	5,382	0.3777	0.390	0.390	0.430	0.380	0.390	14,250	0.3777	-2.50%
2025-11-21	0	0.400	0.385	0.430	-	-	1,250	456	0.3648	0.400	0.385	0.430	-	-	1,250	0.3648	0.00%
2025-11-20	0	0.400	0.380	0.440	-	-	0	0	-	0.400	0.380	0.440	-	-	0	-	0.00%
2025-11-19	0	0.400	0.400	0.590	-	-	0	0	-	0.400	0.400	0.590	-	-	0	-	0.00%
2025-11-18	0	0.400	0.380	0.590	-	-	0	0	-	0.400	0.380	0.590	-	-	0	-	0.00%
2025-11-17	0	0.400	0.380	0.590	-	-	0	0	-	0.400	0.380	0.590	-	-	0	-	0.00%
2025-11-14	0	0.400	0.380	0.480	-	-	0	0	-	0.400	0.380	0.480	-	-	0	-	0.00%
2025-11-13	0	0.400	0.380	0.480	-	-	0	0	-	0.400	0.380	0.480	-	-	0	-	0.00%
2025-11-12	0	0.400	0.380	0.480	-	-	0	0	-	0.400	0.380	0.480	-	-	0	-	0.00%
2025-11-11	0	0.400	0.380	0.480	-	-	0	0	-	0.400	0.380	0.480	-	-	0	-	0.00%
2025-11-10	0	0.400	0.380	0.460	-	-	0	0	-	0.400	0.380	0.460	-	-	0	-	0.00%
2025-11-07	0	0.400	0.380	0.455	-	-	0	0	-	0.400	0.380	0.455	-	-	0	-	0.00%
2025-11-06	0	0.400	0.380	0.460	-	-	0	0	-	0.400	0.380	0.460	-	-	0	-	0.00%
2025-11-05	0	0.400	0.380	0.470	-	-	0	0	-	0.400	0.380	0.470	-	-	0	-	0.00%
2025-11-04	0	0.400	0.380	-	-	-	0	0	-	0.400	0.380	-	-	-	0	-	0.00%
2025-11-03	0	0.400	0.380	-	-	-	0	0	-	0.400	0.380	-	-	-	0	-	0.00%
2025-10-31	0	0.400	0.380	0.410	0.400	0.400	15,000	5,900	0.3933	0.400	0.380	0.410	0.400	0.400	15,000	0.3933	0.00%
2025-10-30	0	0.400	0.380	0.400	0.400	0.400	7,875	3,063	0.3890	0.400	0.380	0.400	0.400	0.400	7,875	0.3890	-3.61%
2025-10-28	0	0.415	0.400	0.415	-	-	0	0	-	0.415	0.400	0.415	-	-	0	-	-3.49%
2025-10-27	0	0.430	0.380	0.430	-	-	0	0	-	0.430	0.380	0.430	-	-	0	-	-1.15%
2025-10-24	0	0.435	0.380	0.435	-	-	0	0	-	0.435	0.380	0.435	-	-	0	-	-3.33%
2025-10-23	0	0.450	0.380	0.450	-	-	0	0	-	0.450	0.380	0.450	-	-	0	-	-1.10%
2025-10-22	0	0.455	0.380	0.455	-	-	10,000	4,600	0.4600	0.455	0.380	0.455	-	-	10,000	0.4600	-1.09%
2025-10-21	0	0.460	0.380	0.465	-	-	0	0	-	0.460	0.380	0.465	-	-	0	-	0.00%
2025-10-20	0	0.460	0.380	0.480	-	-	0	0	-	0.460	0.380	0.480	-	-	0	-	0.00%
2025-10-17	0	0.460	0.380	0.495	-	-	1,250	456	0.3648	0.460	0.380	0.495	-	-	1,250	0.3648	0.00%
2025-10-16	0	0.460	0.460	0.470	0.450	0.460	100,000	45,550	0.4555	0.460	0.460	0.470	0.450	0.460	100,000	0.4555	21.05%
2025-10-15	0	0.380	0.380	0.450	-	-	500	180	0.3600	0.380	0.380	0.450	-	-	500	0.3600	0.00%
2025-10-14	0	0.380	0.330	0.430	-	-	50,000	19,000	0.3800	0.380	0.330	0.430	-	-	50,000	0.3800	0.00%
2025-10-13	0	0.380	0.330	0.450	-	-	0	0	-	0.380	0.330	0.450	-	-	0	-	0.00%
2025-10-10	0	0.380	0.335	0.445	-	-	0	0	-	0.380	0.335	0.445	-	-	0	-	0.00%
2025-10-09	0	0.380	0.345	0.445	0.380	0.380	5,000	1,900	0.3800	0.380	0.345	0.445	0.380	0.380	5,000	0.3800	0.00%
2025-10-08	0	0.380	0.330	0.445	-	-	0	0	-	0.380	0.330	0.445	-	-	0	-	0.00%
2025-10-06	0	0.380	0.340	0.440	-	-	0	0	-	0.380	0.340	0.440	-	-	0	-	0.00%
2025-10-03	0	0.380	0.330	0.450	-	-	900	279	0.3100	0.380	0.330	0.450	-	-	900	0.3100	0.00%
2025-10-02	0	0.380	0.330	0.430	-	-	0	0	-	0.380	0.330	0.430	-	-	0	-	0.00%
2025-09-30	0	0.380	0.355	0.450	-	-	50	17	0.3400	0.380	0.355	0.450	-	-	50	0.3400	0.00%
2025-09-29	0	0.380	0.360	0.450	-	-	0	0	-	0.380	0.360	0.450	-	-	0	-	0.00%
2025-09-26	0	0.380	0.345	0.440	-	-	0	0	-	0.380	0.345	0.440	-	-	0	-	0.00%
2025-09-25	0	0.380	0.370	0.450	-	-	0	0	-	0.380	0.370	0.450	-	-	0	-	0.00%
2025-09-24	0	0.380	0.370	0.445	-	-	0	0	-	0.380	0.370	0.445	-	-	0	-	0.00%
2025-09-23	0	0.380	0.370	0.455	-	-	0	0	-	0.380	0.370	0.455	-	-	0	-	0.00%
2025-09-22	0	0.380	0.370	0.420	-	-	0	0	-	0.380	0.370	0.420	-	-	0	-	0.00%
2025-09-19	0	0.380	0.380	0.470	-	-	0	0	-	0.380	0.380	0.470	-	-	0	-	0.00%
2025-09-18	0	0.380	0.370	0.450	-	-	0	0	-	0.380	0.370	0.450	-	-	0	-	0.00%
2025-09-17	0	0.380	0.380	0.470	0.375	0.380	18,625	6,925	0.3718	0.380	0.380	0.470	0.375	0.380	18,625	0.3718	0.00%
2025-09-16	0	0.380	0.380	0.430	0.380	0.410	32,500	12,875	0.3962	0.380	0.380	0.430	0.380	0.410	32,500	0.3962	-5.00%
2025-09-15	0	0.400	0.365	0.435	0.355	0.400	110,000	39,575	0.3598	0.400	0.365	0.435	0.355	0.400	110,000	0.3598	0.00%
2025-09-12	0	0.400	0.370	0.400	-	-	500	182	0.3640	0.400	0.370	0.400	-	-	500	0.3640	0.00%
2025-09-11	0	0.400	0.370	0.440	-	-	0	0	-	0.400	0.370	0.440	-	-	0	-	0.00%
2025-09-10	0	0.400	0.370	0.435	0.365	0.400	50,000	19,125	0.3825	0.400	0.370	0.435	0.365	0.400	50,000	0.3825	0.00%
2025-09-09	0	0.400	0.360	0.415	-	-	0	0	-	0.400	0.360	0.415	-	-	0	-	0.00%
2025-09-08	0	0.400	0.350	0.415	-	-	0	0	-	0.400	0.350	0.415	-	-	0	-	0.00%
2025-09-05	0	0.400	0.370	0.415	-	-	750	247	0.3293	0.400	0.370	0.415	-	-	750	0.3293	0.00%
2025-09-04	0	0.400	0.350	0.420	-	-	0	0	-	0.400	0.350	0.420	-	-	0	-	0.00%
2025-09-03	0	0.400	0.350	0.420	-	-	0	0	-	0.400	0.350	0.420	-	-	0	-	0.00%
2025-09-02	0	0.400	0.350	0.420	-	-	0	0	-	0.400	0.350	0.420	-	-	0	-	0.00%
2025-09-01	0	0.400	0.370	0.420	-	-	0	0	-	0.400	0.370	0.420	-	-	0	-	0.00%
2025-08-29	0	0.400	0.385	0.415	0.400	0.430	100,000	40,550	0.4055	0.400	0.385	0.415	0.400	0.430	100,000	0.4055	-6.98%
2025-08-28	0	0.430	0.430	0.450	-	-	0	0	-	0.430	0.430	0.450	-	-	0	-	0.00%
2025-08-27	0	0.430	0.430	0.450	-	-	500	207	0.4140	0.430	0.430	0.450	-	-	500	0.4140	0.00%
2025-08-26	0	0.430	0.430	0.450	-	-	0	0	-	0.430	0.430	0.450	-	-	0	-	0.00%
2025-08-25	0	0.430	0.430	0.450	0.430	0.430	20,375	8,753	0.4296	0.430	0.430	0.450	0.430	0.430	20,375	0.4296	0.00%
2025-08-22	0	0.430	0.400	0.450	-	-	0	0	-	0.430	0.400	0.450	-	-	0	-	0.00%
2025-08-21	0	0.430	0.400	0.450	-	-	0	0	-	0.430	0.400	0.450	-	-	0	-	0.00%
2025-08-20	0	0.430	0.400	0.450	0.385	0.430	167,500	69,125	0.4127	0.430	0.400	0.450	0.385	0.430	167,500	0.4127	2.38%
2025-08-19	0	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	-2.33%
2025-08-18	0	0.430	0.405	0.450	-	-	0	0	-	0.430	0.405	0.450	-	-	0	-	0.00%
2025-08-15	0	0.430	0.405	0.475	-	-	0	0	-	0.430	0.405	0.475	-	-	0	-	0.00%
2025-08-14	0	0.430	0.405	0.475	-	-	0	0	-	0.430	0.405	0.475	-	-	0	-	0.00%
2025-08-13	0	0.430	0.400	0.475	-	-	0	0	-	0.430	0.400	0.475	-	-	0	-	0.00%
2025-08-12	0	0.430	0.400	0.480	0.430	0.430	50,500	21,690	0.4295	0.430	0.400	0.480	0.430	0.430	50,500	0.4295	2.38%
2025-08-11	0	0.420	0.415	0.430	0.420	0.420	80,000	33,600	0.4200	0.420	0.415	0.430	0.420	0.420	80,000	0.4200	-2.33%
2025-08-08	0	0.430	0.405	0.480	-	-	0	0	-	0.430	0.405	0.480	-	-	0	-	0.00%
2025-08-07	0	0.430	0.400	0.475	-	-	0	0	-	0.430	0.400	0.475	-	-	0	-	0.00%
2025-08-06	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2025-08-05	0	0.430	0.400	0.480	-	-	0	0	-	0.430	0.400	0.480	-	-	0	-	0.00%
2025-08-04	0	0.430	0.400	0.450	-	-	750	285	0.3800	0.430	0.400	0.450	-	-	750	0.3800	0.00%
2025-08-01	0	0.430	0.400	0.475	-	-	0	0	-	0.430	0.400	0.475	-	-	0	-	0.00%
2025-07-31	0	0.430	0.400	0.480	0.430	0.430	25,000	10,750	0.4300	0.430	0.400	0.480	0.430	0.430	25,000	0.4300	-2.27%
2025-07-30	0	0.440	0.400	0.480	-	-	0	0	-	0.440	0.400	0.480	-	-	0	-	0.00%
2025-07-29	0	0.440	0.400	0.480	-	-	0	0	-	0.440	0.400	0.480	-	-	0	-	0.00%
2025-07-28	0	0.440	0.400	0.480	-	-	1,250	512	0.4096	0.440	0.400	0.480	-	-	1,250	0.4096	0.00%
2025-07-25	0	0.440	0.400	0.470	-	-	0	0	-	0.440	0.400	0.470	-	-	0	-	0.00%
2025-07-24	0	0.440	0.400	0.450	-	-	0	0	-	0.440	0.400	0.450	-	-	0	-	0.00%
2025-07-23	0	0.440	0.400	0.460	-	-	0	0	-	0.440	0.400	0.460	-	-	0	-	0.00%
2025-07-22	0	0.440	0.400	0.460	-	-	0	0	-	0.440	0.400	0.460	-	-	0	-	0.00%
2025-07-21	0	0.440	0.405	0.455	-	-	750	296	0.3947	0.440	0.405	0.455	-	-	750	0.3947	0.00%
2025-07-18	0	0.440	0.405	0.440	0.400	0.440	170,000	70,475	0.4146	0.440	0.405	0.440	0.400	0.440	170,000	0.4146	0.00%
2025-07-17	0	0.440	0.410	0.440	0.385	0.445	385,000	157,425	0.4089	0.440	0.410	0.440	0.385	0.445	385,000	0.4089	-2.22%
2025-07-16	0	0.450	0.405	0.485	0.450	0.450	10,000	4,500	0.4500	0.450	0.405	0.485	0.450	0.450	10,000	0.4500	-7.22%
2025-07-15	0	0.485	0.410	0.485	0.490	0.490	80,000	39,200	0.4900	0.485	0.410	0.485	0.490	0.490	80,000	0.4900	7.78%
2025-07-14	0	0.450	0.425	0.490	0.450	0.450	5,000	2,250	0.4500	0.450	0.425	0.490	0.450	0.450	5,000	0.4500	12.50%
2025-07-11	0	0.400	0.400	0.440	0.400	0.405	50,000	20,150	0.4030	0.400	0.400	0.440	0.400	0.405	50,000	0.4030	-10.11%
2025-07-10	0	0.445	0.400	0.445	0.450	0.460	90,000	41,125	0.4569	0.445	0.400	0.445	0.450	0.460	90,000	0.4569	-9.18%
2025-07-09	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2025-07-08	0	0.490	0.475	0.490	0.480	0.500	675,000	334,100	0.4950	0.490	0.475	0.490	0.480	0.500	675,000	0.4950	8.89%
2025-07-07	0	0.450	0.450	0.465	0.450	0.475	50,000	22,625	0.4525	0.450	0.450	0.465	0.450	0.475	50,000	0.4525	5.88%
2025-07-04	0	0.425	0.410	0.450	0.390	0.480	365,000	160,475	0.4397	0.425	0.410	0.450	0.390	0.480	365,000	0.4397	8.97%
2025-07-03	0	0.390	0.390	0.425	0.390	0.475	60,000	25,250	0.4208	0.390	0.390	0.425	0.390	0.475	60,000	0.4208	0.00%
2025-07-02	0	0.390	0.365	0.400	0.375	0.600	347,500	149,725	0.4309	0.390	0.365	0.400	0.375	0.600	347,500	0.4309	14.71%
2025-06-30	0	0.340	0.340	0.550	0.330	0.340	20,000	6,750	0.3375	0.340	0.340	0.550	0.330	0.340	20,000	0.3375	0.00%
2025-06-27	0	0.340	0.340	0.500	-	-	0	0	-	0.340	0.340	0.500	-	-	0	-	3.03%
2025-06-26	0	0.330	0.330	0.500	-	-	0	0	-	0.330	0.330	0.500	-	-	0	-	0.00%
2025-06-25	0	0.330	0.305	0.400	-	-	1,000	290	0.2900	0.330	0.305	0.400	-	-	1,000	0.2900	0.00%
2025-06-24	0	0.330	0.305	0.400	-	-	0	0	-	0.330	0.305	0.400	-	-	0	-	0.00%
2025-06-23	0	0.330	0.305	0.410	-	-	0	0	-	0.330	0.305	0.410	-	-	0	-	0.00%
2025-06-20	0	0.330	0.305	0.590	-	-	0	0	-	0.330	0.305	0.590	-	-	0	-	0.00%
2025-06-19	0	0.330	0.305	0.590	-	-	0	0	-	0.330	0.305	0.590	-	-	0	-	0.00%
2025-06-18	0	0.330	0.305	0.590	-	-	2,500	725	0.2900	0.330	0.305	0.590	-	-	2,500	0.2900	0.00%
2025-06-17	0	0.330	0.305	0.590	-	-	0	0	-	0.330	0.305	0.590	-	-	0	-	0.00%
2025-06-16	0	0.330	0.305	0.590	-	-	0	0	-	0.330	0.305	0.590	-	-	0	-	0.00%
2025-06-13	0	0.330	0.330	0.540	-	-	0	0	-	0.330	0.330	0.540	-	-	0	-	3.13%
2025-06-12	0	0.320	0.320	0.540	-	-	0	0	-	0.320	0.320	0.540	-	-	0	-	0.00%
2025-06-11	0	0.320	0.320	0.540	-	-	0	0	-	0.320	0.320	0.540	-	-	0	-	0.00%
2025-06-10	0	0.320	0.305	0.540	-	-	0	0	-	0.320	0.305	0.540	-	-	0	-	0.00%
2025-06-09	0	0.320	0.310	-	-	-	0	0	-	0.320	0.310	-	-	-	0	-	0.00%
2025-06-06	0	0.320	0.305	0.540	0.320	0.320	5,500	1,742	0.3167	0.320	0.305	0.540	0.320	0.320	5,500	0.3167	-4.48%
2025-06-05	0	0.335	0.305	-	-	-	0	0	-	0.335	0.305	-	-	-	0	-	0.00%
2025-06-04	0	0.335	0.305	-	-	-	0	0	-	0.335	0.305	-	-	-	0	-	0.00%
2025-06-03	0	0.335	0.310	-	-	-	0	0	-	0.335	0.310	-	-	-	0	-	0.00%
2025-06-02	0	0.335	0.305	-	-	-	1,500	435	0.2900	0.335	0.305	-	-	-	1,500	0.2900	0.00%
2025-05-30	0	0.335	0.310	-	-	-	0	0	-	0.335	0.310	-	-	-	0	-	0.00%
2025-05-29	0	0.335	0.310	0.335	0.330	0.335	120,000	40,125	0.3344	0.335	0.310	0.335	0.330	0.335	120,000	0.3344	0.00%
2025-05-28	0	0.335	0.335	0.420	-	-	0	0	-	0.335	0.335	0.420	-	-	0	-	0.00%
2025-05-27	0	0.335	0.335	-	-	-	0	0	-	0.335	0.335	-	-	-	0	-	0.00%
2025-05-26	0	0.335	0.335	-	0.335	0.335	7,000	2,285	0.3264	0.335	0.335	-	0.335	0.335	7,000	0.3264	0.00%
2025-05-23	0	0.335	0.335	0.460	0.335	0.335	9,750	3,195	0.3277	0.335	0.335	0.460	0.335	0.335	9,750	0.3277	-2.90%
2025-05-22	0	0.345	0.335	0.460	-	-	0	0	-	0.345	0.335	0.460	-	-	0	-	0.00%
2025-05-21	0	0.345	0.335	0.460	-	-	0	0	-	0.345	0.335	0.460	-	-	0	-	0.00%
2025-05-20	0	0.345	0.335	0.460	-	-	0	0	-	0.345	0.335	0.460	-	-	0	-	0.00%
2025-05-19	0	0.345	0.340	0.460	-	-	1,000	320	0.3200	0.345	0.340	0.460	-	-	1,000	0.3200	0.00%
2025-05-16	0	0.345	0.335	0.440	0.345	0.345	17,500	5,987	0.3421	0.345	0.335	0.440	0.345	0.345	17,500	0.3421	1.47%
2025-05-15	0	0.340	0.335	0.540	0.340	0.340	150,000	51,000	0.3400	0.340	0.335	0.540	0.340	0.340	150,000	0.3400	-1.45%
2025-05-14	0	0.345	0.345	0.540	-	-	0	0	-	0.345	0.345	0.540	-	-	0	-	1.47%
2025-05-13	0	0.340	0.340	0.425	-	-	0	0	-	0.340	0.340	0.425	-	-	0	-	1.49%
2025-05-12	0	0.335	0.335	0.395	-	-	0	0	-	0.335	0.335	0.395	-	-	0	-	0.00%
2025-05-09	0	0.335	0.335	0.395	-	-	0	0	-	0.335	0.335	0.395	-	-	0	-	0.00%
2025-05-08	0	0.335	0.335	0.345	-	-	0	0	-	0.335	0.335	0.345	-	-	0	-	0.00%
2025-05-07	0	0.335	0.335	0.345	-	-	0	0	-	0.335	0.335	0.345	-	-	0	-	0.00%
2025-05-06	0	0.335	0.335	0.395	-	-	0	0	-	0.335	0.335	0.395	-	-	0	-	0.00%
2025-05-02	0	0.335	0.335	0.400	0.335	0.335	15,000	5,025	0.3350	0.335	0.335	0.400	0.335	0.335	15,000	0.3350	0.00%
2025-04-30	0	0.335	0.305	0.355	-	-	0	0	-	0.335	0.305	0.355	-	-	0	-	0.00%
2025-04-29	0	0.335	0.310	0.340	-	-	0	0	-	0.335	0.310	0.340	-	-	0	-	0.00%
2025-04-28	0	0.335	0.330	0.335	0.305	0.335	330,000	102,575	0.3108	0.335	0.330	0.335	0.305	0.335	330,000	0.3108	4.69%
2025-04-25	0	0.320	0.300	0.340	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2025-04-24	0	0.320	0.300	0.340	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2025-04-23	0	0.320	0.320	0.335	0.310	0.330	632,625	203,742	0.3221	0.320	0.320	0.335	0.310	0.330	632,625	0.3221	4.92%
2025-04-22	0	0.305	0.275	0.320	-	-	0	0	-	0.305	0.275	0.320	-	-	0	-	0.00%
2025-04-17	0	0.305	0.270	0.320	-	-	1,250	312	0.2496	0.305	0.270	0.320	-	-	1,250	0.2496	0.00%
2025-04-16	0	0.305	0.270	0.320	-	-	0	0	-	0.305	0.270	0.320	-	-	0	-	0.00%
2025-04-15	0	0.305	0.275	0.320	-	-	0	0	-	0.305	0.275	0.320	-	-	0	-	0.00%
2025-04-14	0	0.305	0.270	0.320	-	-	0	0	-	0.305	0.270	0.320	-	-	0	-	0.00%
2025-04-11	0	0.305	0.275	0.320	-	-	0	0	-	0.305	0.275	0.320	-	-	0	-	0.00%
2025-04-10	0	0.305	0.265	0.320	-	-	0	0	-	0.305	0.265	0.320	-	-	0	-	0.00%
2025-04-09	0	0.305	0.270	0.320	0.305	0.305	205,000	62,525	0.3050	0.305	0.270	0.320	0.305	0.305	205,000	0.3050	0.00%
2025-04-08	0	0.305	0.265	0.320	-	-	0	0	-	0.305	0.265	0.320	-	-	0	-	0.00%
2025-04-07	0	0.305	0.265	0.320	-	-	0	0	-	0.305	0.265	0.320	-	-	0	-	0.00%
2025-04-03	0	0.305	0.300	0.305	0.305	0.305	30,000	9,150	0.3050	0.305	0.300	0.305	0.305	0.305	30,000	0.3050	0.00%
2025-04-02	0	0.305	0.300	0.305	0.305	0.340	445,000	146,750	0.3298	0.305	0.300	0.305	0.305	0.340	445,000	0.3298	-7.58%
2025-04-01	0	0.330	0.310	0.340	-	-	0	0	-	0.330	0.310	0.340	-	-	0	-	0.00%
2025-03-31	0	0.330	0.315	0.340	-	-	0	0	-	0.330	0.315	0.340	-	-	0	-	0.00%
2025-03-28	0	0.330	0.310	0.340	-	-	0	0	-	0.330	0.310	0.340	-	-	0	-	0.00%
2025-03-27	0	0.330	0.310	0.340	-	-	0	0	-	0.330	0.310	0.340	-	-	0	-	0.00%
2025-03-26	0	0.330	0.310	0.340	-	-	0	0	-	0.330	0.310	0.340	-	-	0	-	0.00%
2025-03-25	0	0.330	0.315	0.340	-	-	0	0	-	0.330	0.315	0.340	-	-	0	-	0.00%
2025-03-24	0	0.330	0.310	0.340	0.310	0.330	17,500	5,575	0.3186	0.330	0.310	0.340	0.310	0.330	17,500	0.3186	4.76%
2025-03-21	0	0.315	0.310	0.330	-	-	0	0	-	0.315	0.310	0.330	-	-	0	-	0.00%
2025-03-20	0	0.315	0.325	0.345	0.310	0.320	37,500	11,700	0.3120	0.315	0.325	0.345	0.310	0.320	37,500	0.3120	-8.70%
2025-03-19	0	0.345	0.325	0.355	-	-	0	0	-	0.345	0.325	0.355	-	-	0	-	0.00%
2025-03-18	0	0.345	0.325	0.355	-	-	0	0	-	0.345	0.325	0.355	-	-	0	-	0.00%
2025-03-17	0	0.345	0.320	0.355	-	-	0	0	-	0.345	0.320	0.355	-	-	0	-	0.00%
2025-03-14	0	0.345	0.325	0.355	-	-	0	0	-	0.345	0.325	0.355	-	-	0	-	0.00%
2025-03-13	0	0.345	0.320	0.355	-	-	0	0	-	0.345	0.320	0.355	-	-	0	-	0.00%
2025-03-12	0	0.345	0.320	0.355	-	-	0	0	-	0.345	0.320	0.355	-	-	0	-	0.00%
2025-03-11	0	0.345	0.320	0.355	-	-	0	0	-	0.345	0.320	0.355	-	-	0	-	0.00%
2025-03-10	0	0.345	0.320	0.375	-	-	0	0	-	0.345	0.320	0.375	-	-	0	-	0.00%
2025-03-07	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2025-03-06	0	0.345	0.320	0.375	-	-	0	0	-	0.345	0.320	0.375	-	-	0	-	0.00%
2025-03-05	0	0.345	0.320	0.375	-	-	0	0	-	0.345	0.320	0.375	-	-	0	-	0.00%
2025-03-04	0	0.345	0.320	0.345	0.345	0.345	30,000	10,350	0.3450	0.345	0.320	0.345	0.345	0.345	30,000	0.3450	0.00%
2025-03-03	0	0.345	0.320	0.375	-	-	0	0	-	0.345	0.320	0.375	-	-	0	-	0.00%
2025-02-28	0	0.345	0.320	0.380	-	-	0	0	-	0.345	0.320	0.380	-	-	0	-	0.00%
2025-02-27	0	0.345	0.325	0.345	0.320	0.345	20,000	6,650	0.3325	0.345	0.325	0.345	0.320	0.345	20,000	0.3325	-1.43%
2025-02-26	0	0.350	0.310	0.380	0.350	0.375	50,000	18,250	0.3650	0.350	0.310	0.380	0.350	0.375	50,000	0.3650	9.38%
2025-02-25	0	0.320	0.310	0.380	-	-	0	0	-	0.320	0.310	0.380	-	-	0	-	0.00%
2025-02-24	0	0.320	0.320	0.380	0.320	0.325	16,750	5,376	0.3210	0.320	0.320	0.380	0.320	0.325	16,750	0.3210	-1.54%
2025-02-21	0	0.325	0.325	0.380	0.325	0.325	35,000	11,375	0.3250	0.325	0.325	0.380	0.325	0.325	35,000	0.3250	-1.52%
2025-02-20	0	0.330	0.300	0.380	0.330	0.330	15,000	4,950	0.3300	0.330	0.300	0.380	0.330	0.330	15,000	0.3300	0.00%
2025-02-19	0	0.330	0.305	0.340	0.330	0.330	35,300	11,680	0.3309	0.330	0.305	0.340	0.330	0.330	35,300	0.3309	-2.94%
2025-02-18	0	0.340	0.320	0.380	-	-	0	0	-	0.340	0.320	0.380	-	-	0	-	0.00%
2025-02-17	0	0.340	0.330	0.380	-	-	0	0	-	0.340	0.330	0.380	-	-	0	-	0.00%
2025-02-14	0	0.340	0.320	0.380	0.340	0.340	17,500	5,850	0.3343	0.340	0.320	0.380	0.340	0.340	17,500	0.3343	0.00%
2025-02-13	0	0.340	0.340	0.390	-	-	500	155	0.3100	0.340	0.340	0.390	-	-	500	0.3100	3.03%
2025-02-12	0	0.330	0.330	0.440	0.310	0.330	80,000	25,550	0.3194	0.330	0.330	0.440	0.310	0.330	80,000	0.3194	3.13%
2025-02-11	0	0.320	0.320	0.340	-	-	125	36	0.2880	0.320	0.320	0.340	-	-	125	0.2880	0.00%
2025-02-10	0	0.320	0.320	0.340	0.320	0.320	7,500	2,350	0.3133	0.320	0.320	0.340	0.320	0.320	7,500	0.3133	0.00%
2025-02-07	0	0.320	0.320	0.340	0.320	0.320	10,000	3,200	0.3200	0.320	0.320	0.340	0.320	0.320	10,000	0.3200	-3.03%
2025-02-06	0	0.330	0.330	0.350	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	0.00%
2025-02-05	0	0.330	0.325	0.350	-	-	0	0	-	0.330	0.325	0.350	-	-	0	-	0.00%
2025-02-04	0	0.330	0.330	0.350	0.330	0.340	17,500	5,800	0.3314	0.330	0.330	0.350	0.330	0.340	17,500	0.3314	-4.35%
2025-02-03	0	0.345	0.345	0.380	-	-	0	0	-	0.345	0.345	0.380	-	-	0	-	0.00%
2025-01-28	0	0.345	0.345	0.380	-	-	0	0	-	0.345	0.345	0.380	-	-	0	-	0.00%
2025-01-27	0	0.345	0.345	0.380	-	-	0	0	-	0.345	0.345	0.380	-	-	0	-	0.00%
2025-01-24	0	0.345	0.345	0.380	-	-	0	0	-	0.345	0.345	0.380	-	-	0	-	0.00%
2025-01-23	0	0.345	0.345	0.410	-	-	0	0	-	0.345	0.345	0.410	-	-	0	-	0.00%
2025-01-22	0	0.345	0.345	0.435	-	-	20,000	6,900	0.3450	0.345	0.345	0.435	-	-	20,000	0.3450	0.00%
2025-01-21	0	0.345	0.345	0.435	-	-	0	0	-	0.345	0.345	0.435	-	-	0	-	0.00%
2025-01-20	0	0.345	0.340	0.435	-	-	0	0	-	0.345	0.340	0.435	-	-	0	-	0.00%
2025-01-17	0	0.345	0.345	0.435	0.345	0.345	7,500	2,537	0.3383	0.345	0.345	0.435	0.345	0.345	7,500	0.3383	-1.43%
2025-01-16	0	0.350	0.350	0.425	0.340	0.350	55,000	18,900	0.3436	0.350	0.350	0.425	0.340	0.350	55,000	0.3436	0.00%
2025-01-15	0	0.350	0.345	0.435	-	-	650	214	0.3292	0.350	0.345	0.435	-	-	650	0.3292	0.00%
2025-01-14	0	0.350	0.345	0.435	-	-	0	0	-	0.350	0.345	0.435	-	-	0	-	0.00%
2025-01-13	0	0.350	0.345	0.435	-	-	0	0	-	0.350	0.345	0.435	-	-	0	-	0.00%
2025-01-10	0	0.350	0.345	0.420	-	-	1,250	400	0.3200	0.350	0.345	0.420	-	-	1,250	0.3200	0.00%
2025-01-09	0	0.350	0.345	0.435	-	-	0	0	-	0.350	0.345	0.435	-	-	0	-	0.00%
2025-01-08	0	0.350	0.345	0.435	-	-	1,250	400	0.3200	0.350	0.345	0.435	-	-	1,250	0.3200	0.00%
2025-01-07	0	0.350	0.345	0.435	0.350	0.350	10,000	3,500	0.3500	0.350	0.345	0.435	0.350	0.350	10,000	0.3500	1.45%
2025-01-06	0	0.345	0.345	0.405	-	-	0	0	-	0.345	0.345	0.405	-	-	0	-	0.00%
2025-01-03	0	0.345	0.345	0.395	-	-	0	0	-	0.345	0.345	0.395	-	-	0	-	0.00%
2025-01-02	0	0.345	0.345	0.395	0.345	0.350	10,000	3,475	0.3475	0.345	0.345	0.395	0.345	0.350	10,000	0.3475	-1.43%
2024-12-31	0	0.350	0.345	0.395	-	-	0	0	-	0.350	0.345	0.395	-	-	0	-	0.00%
2024-12-30	0	0.350	0.345	0.390	-	-	0	0	-	0.350	0.345	0.390	-	-	0	-	0.00%
2024-12-27	0	0.350	0.345	0.395	-	-	0	0	-	0.350	0.345	0.395	-	-	0	-	0.00%
2024-12-24	0	0.350	0.345	0.390	-	-	0	0	-	0.350	0.345	0.390	-	-	0	-	0.00%
2024-12-23	0	0.350	0.350	0.385	0.340	0.340	11,750	4,060	0.3455	0.350	0.350	0.385	0.340	0.340	11,750	0.3455	-4.11%
2024-12-20	0	0.365	0.365	0.385	-	-	0	0	-	0.365	0.365	0.385	-	-	0	-	0.00%
2024-12-19	0	0.365	0.340	0.385	-	-	0	0	-	0.365	0.340	0.385	-	-	0	-	0.00%
2024-12-18	0	0.365	0.365	0.385	-	-	2,500	862	0.3448	0.365	0.365	0.385	-	-	2,500	0.3448	0.00%
2024-12-17	0	0.365	0.350	0.385	-	-	0	0	-	0.365	0.350	0.385	-	-	0	-	0.00%
2024-12-16	0	0.365	0.365	0.385	-	-	0	0	-	0.365	0.365	0.385	-	-	0	-	0.00%
2024-12-13	0	0.365	0.365	0.385	-	-	0	0	-	0.365	0.365	0.385	-	-	0	-	0.00%
2024-12-12	0	0.365	0.365	0.385	0.365	0.365	7,500	2,700	0.3600	0.365	0.365	0.385	0.365	0.365	7,500	0.3600	-2.67%
2024-12-11	0	0.375	0.365	0.385	-	-	0	0	-	0.375	0.365	0.385	-	-	0	-	0.00%
2024-12-10	0	0.375	0.365	0.385	-	-	1,250	431	0.3448	0.375	0.365	0.385	-	-	1,250	0.3448	0.00%
2024-12-09	0	0.375	0.365	0.385	-	-	0	0	-	0.375	0.365	0.385	-	-	0	-	0.00%
2024-12-06	0	0.375	0.365	0.385	-	-	0	0	-	0.375	0.365	0.385	-	-	0	-	0.00%
2024-12-05	0	0.375	0.365	0.385	-	-	0	0	-	0.375	0.365	0.385	-	-	0	-	0.00%
2024-12-04	0	0.375	0.365	0.385	-	-	0	0	-	0.375	0.365	0.385	-	-	0	-	0.00%
2024-12-03	0	0.375	0.365	0.385	0.365	0.375	30,000	11,150	0.3717	0.375	0.365	0.385	0.365	0.375	30,000	0.3717	-2.60%
2024-12-02	0	0.385	0.365	0.390	-	-	0	0	-	0.385	0.365	0.390	-	-	0	-	0.00%
2024-11-29	0	0.385	0.365	0.390	-	-	0	0	-	0.385	0.365	0.390	-	-	0	-	0.00%
2024-11-28	0	0.385	0.375	0.395	0.355	0.385	1,050,500	376,275	0.3582	0.385	0.375	0.395	0.355	0.385	1,050,500	0.3582	-3.75%
2024-11-27	0	0.400	0.400	0.440	0.370	0.375	20,000	7,475	0.3738	0.400	0.400	0.440	0.370	0.375	20,000	0.3738	0.00%
2024-11-26	0	0.400	0.370	0.440	-	-	0	0	-	0.400	0.370	0.440	-	-	0	-	0.00%
2024-11-25	0	0.400	0.370	0.440	-	-	0	0	-	0.400	0.370	0.440	-	-	0	-	0.00%
2024-11-22	0	0.400	0.375	0.430	0.375	0.400	335,000	125,750	0.3754	0.400	0.375	0.430	0.375	0.400	335,000	0.3754	3.90%
2024-11-21	0	0.385	0.365	0.440	-	-	0	0	-	0.385	0.365	0.440	-	-	0	-	0.00%
2024-11-20	0	0.385	0.360	0.435	0.355	0.385	2,685,125	957,417	0.3566	0.385	0.360	0.435	0.355	0.385	2,685,125	0.3566	-3.75%
2024-11-19	0	0.400	0.375	0.540	-	-	0	0	-	0.400	0.375	0.540	-	-	0	-	0.00%
2024-11-18	0	0.400	0.370	0.540	-	-	0	0	-	0.400	0.370	0.540	-	-	0	-	0.00%
2024-11-15	0	0.400	0.370	0.530	-	-	0	0	-	0.400	0.370	0.530	-	-	0	-	0.00%
2024-11-14	0	0.400	0.370	0.540	-	-	0	0	-	0.400	0.370	0.540	-	-	0	-	0.00%
2024-11-13	0	0.400	0.370	0.475	0.400	0.400	20,000	8,000	0.4000	0.400	0.370	0.475	0.400	0.400	20,000	0.4000	0.00%
2024-11-12	0	0.400	0.380	0.480	0.400	0.400	10,000	4,000	0.4000	0.400	0.380	0.480	0.400	0.400	10,000	0.4000	-3.61%
2024-11-11	0	0.415	0.410	0.475	0.415	0.450	340,000	150,250	0.4419	0.415	0.410	0.475	0.415	0.450	340,000	0.4419	0.00%
2024-11-08	0	0.415	0.360	0.415	0.365	0.415	251,250	92,968	0.3700	0.415	0.360	0.415	0.365	0.415	251,250	0.3700	3.75%
2024-11-07	0	0.400	0.380	0.550	-	-	0	0	-	0.400	0.380	0.550	-	-	0	-	0.00%
2024-11-06	0	0.400	0.370	0.455	0.400	0.400	10,000	4,000	0.4000	0.400	0.370	0.455	0.400	0.400	10,000	0.4000	0.00%
2024-11-05	0	0.400	0.380	0.415	0.395	0.400	65,000	25,950	0.3992	0.400	0.380	0.415	0.395	0.400	65,000	0.3992	0.00%
2024-11-04	0	0.400	0.350	0.410	0.350	0.400	3,045,000	1,067,250	0.3505	0.400	0.350	0.410	0.350	0.400	3,045,000	0.3505	0.00%
2024-11-01	0	0.400	0.365	0.460	-	-	0	0	-	0.400	0.365	0.460	-	-	0	-	0.00%
2024-10-31	0	0.400	0.365	0.460	-	-	1,250	462	0.3696	0.400	0.365	0.460	-	-	1,250	0.3696	0.00%
2024-10-30	0	0.400	0.370	0.495	-	-	0	0	-	0.400	0.370	0.495	-	-	0	-	0.00%
2024-10-29	0	0.400	0.365	0.495	-	-	0	0	-	0.400	0.365	0.495	-	-	0	-	0.00%
2024-10-28	0	0.400	0.400	0.445	0.395	0.395	6,500	2,500	0.3846	0.400	0.400	0.445	0.395	0.395	6,500	0.3846	-1.23%
2024-10-25	0	0.405	0.360	0.405	0.405	0.405	20,000	8,100	0.4050	0.405	0.360	0.405	0.405	0.405	20,000	0.4050	0.00%
2024-10-24	0	0.405	0.370	0.415	0.405	0.415	65,000	26,925	0.4142	0.405	0.370	0.415	0.405	0.415	65,000	0.4142	1.25%
2024-10-23	0	0.400	0.400	0.485	0.400	0.400	5,000	2,000	0.4000	0.400	0.400	0.485	0.400	0.400	5,000	0.4000	-2.44%
2024-10-22	0	0.410	0.375	0.410	0.410	0.410	5,000	2,050	0.4100	0.410	0.375	0.410	0.410	0.410	5,000	0.4100	3.80%
2024-10-21	0	0.395	0.350	0.470	0.395	0.395	30,000	11,850	0.3950	0.395	0.350	0.470	0.395	0.395	30,000	0.3950	-1.25%
2024-10-18	0	0.400	0.360	0.470	-	-	50	17	0.3400	0.400	0.360	0.470	-	-	50	0.3400	0.00%
2024-10-17	0	0.400	0.350	0.410	-	-	0	0	-	0.400	0.350	0.410	-	-	0	-	0.00%
2024-10-16	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2024-10-15	0	0.400	0.350	0.410	0.350	0.400	11,250	4,162	0.3700	0.400	0.350	0.410	0.350	0.400	11,250	0.3700	0.00%
2024-10-14	0	0.400	0.360	0.400	-	-	1,000	340	0.3400	0.400	0.360	0.400	-	-	1,000	0.3400	0.00%
2024-10-10	0	0.400	0.370	0.400	-	-	1,250	375	0.3000	0.400	0.370	0.400	-	-	1,250	0.3000	0.00%
2024-10-09	0	0.400	0.380	0.445	0.355	0.400	1,010,000	358,900	0.3553	0.400	0.380	0.445	0.355	0.400	1,010,000	0.3553	0.00%
2024-10-08	0	0.400	0.350	0.410	0.400	0.400	55,000	21,700	0.3945	0.400	0.350	0.410	0.400	0.400	55,000	0.3945	0.00%
2024-10-07	0	0.400	0.400	0.445	0.355	0.400	62,000	22,327	0.3601	0.400	0.400	0.445	0.355	0.400	62,000	0.3601	14.29%
2024-10-04	0	0.350	0.335	0.420	0.305	0.445	140,000	48,700	0.3479	0.350	0.335	0.420	0.305	0.445	140,000	0.3479	14.75%
2024-10-03	0	0.305	0.305	0.365	0.305	0.310	200,000	61,575	0.3079	0.305	0.305	0.365	0.305	0.310	200,000	0.3079	-1.61%
2024-10-02	0	0.310	0.310	0.375	0.310	0.335	351,000	110,207	0.3140	0.310	0.310	0.375	0.310	0.335	351,000	0.3140	-4.62%
2024-09-30	0	0.325	0.315	0.360	0.305	0.365	66,250	23,162	0.3496	0.325	0.315	0.360	0.305	0.365	66,250	0.3496	8.33%
2024-09-27	0	0.300	0.305	0.350	0.300	0.300	6,250	1,856	0.2970	0.300	0.305	0.350	0.300	0.300	6,250	0.2970	-13.04%
2024-09-26	0	0.345	0.310	0.345	0.345	0.350	43,500	14,852	0.3414	0.345	0.310	0.345	0.345	0.350	43,500	0.3414	21.05%
2024-09-25	0	0.285	0.285	0.350	-	-	0	0	-	0.285	0.285	0.350	-	-	0	-	0.00%
2024-09-24	0	0.285	0.285	0.330	0.285	0.285	10,000	2,850	0.2850	0.285	0.285	0.330	0.285	0.285	10,000	0.2850	0.00%
2024-09-23	0	0.285	0.285	0.350	-	-	0	0	-	0.285	0.285	0.350	-	-	0	-	0.00%
2024-09-20	0	0.285	0.285	0.310	0.285	0.285	12,500	3,512	0.2810	0.285	0.285	0.310	0.285	0.285	12,500	0.2810	-1.72%
2024-09-19	0	0.290	0.285	0.310	-	-	0	0	-	0.290	0.285	0.310	-	-	0	-	0.00%
2024-09-17	0	0.290	0.285	0.310	-	-	0	0	-	0.290	0.285	0.310	-	-	0	-	0.00%
2024-09-16	0	0.290	0.285	0.310	-	-	0	0	-	0.290	0.285	0.310	-	-	0	-	0.00%
2024-09-13	0	0.290	0.285	0.310	-	-	0	0	-	0.290	0.285	0.310	-	-	0	-	0.00%
2024-09-12	0	0.290	0.275	0.305	0.290	0.290	158,000	45,760	0.2896	0.290	0.275	0.305	0.290	0.290	158,000	0.2896	0.00%
2024-09-11	0	0.290	0.290	0.310	-	-	0	0	-	0.290	0.290	0.310	-	-	0	-	1.75%
2024-09-10	0	0.285	0.285	0.310	-	-	0	0	-	0.285	0.285	0.310	-	-	0	-	0.00%
2024-09-09	0	0.285	0.285	0.310	0.285	0.285	50,000	14,250	0.2850	0.285	0.285	0.310	0.285	0.285	50,000	0.2850	-1.72%
2024-09-05	0	0.290	0.285	0.310	-	-	0	0	-	0.290	0.285	0.310	-	-	0	-	0.00%
2024-09-04	0	0.290	0.285	0.310	0.290	0.290	940,000	272,600	0.2900	0.290	0.285	0.310	0.290	0.290	940,000	0.2900	0.00%
2024-09-03	0	0.290	0.285	0.310	-	-	0	0	-	0.290	0.285	0.310	-	-	0	-	0.00%
2024-09-02	0	0.290	0.285	0.310	-	-	0	0	-	0.290	0.285	0.310	-	-	0	-	0.00%
2024-08-30	0	0.290	0.285	0.310	-	-	0	0	-	0.290	0.285	0.310	-	-	0	-	0.00%
2024-08-29	0	0.290	0.285	0.310	-	-	2,000	520	0.2600	0.290	0.285	0.310	-	-	2,000	0.2600	0.00%
2024-08-28	0	0.290	0.285	0.310	-	-	0	0	-	0.290	0.285	0.310	-	-	0	-	0.00%
2024-08-27	0	0.290	0.290	0.310	0.285	0.300	172,000	50,265	0.2922	0.290	0.290	0.310	0.285	0.300	172,000	0.2922	-3.33%
2024-08-26	0	0.300	0.285	0.305	-	-	750	198	0.2640	0.300	0.285	0.305	-	-	750	0.2640	0.00%
2024-08-23	0	0.300	0.265	0.305	-	-	0	0	-	0.300	0.265	0.305	-	-	0	-	0.00%
2024-08-22	0	0.300	0.300	0.305	0.270	0.285	32,000	8,945	0.2795	0.300	0.300	0.305	0.270	0.285	32,000	0.2795	-4.76%
2024-08-21	0	0.315	0.280	0.370	-	-	0	0	-	0.315	0.280	0.370	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2024-07-31	0	0.315	0.270	0.330	-	-	0	0	-	0.315	0.270	0.330	-	-	0	-	0.00%
2024-07-30	0	0.315	0.270	0.330	-	-	0	0	-	0.315	0.270	0.330	-	-	0	-	0.00%
2024-07-29	0	0.315	0.290	0.330	0.315	0.315	25,000	7,875	0.3150	0.315	0.290	0.330	0.315	0.315	25,000	0.3150	0.00%
2024-07-26	0	0.315	0.250	0.330	-	-	0	0	-	0.315	0.250	0.330	-	-	0	-	0.00%
2024-07-25	0	0.315	0.270	0.330	-	-	225	64	0.2844	0.315	0.270	0.330	-	-	225	0.2844	0.00%
2024-07-24	0	0.315	0.270	0.330	-	-	0	0	-	0.315	0.270	0.330	-	-	0	-	0.00%
2024-07-23	0	0.315	0.310	0.315	-	-	0	0	-	0.315	0.310	0.315	-	-	0	-	0.00%
2024-07-22	0	0.315	0.310	0.330	-	-	0	0	-	0.315	0.310	0.330	-	-	0	-	0.00%
2024-07-19	0	0.315	0.310	0.330	0.315	0.315	15,000	4,725	0.3150	0.315	0.310	0.330	0.315	0.315	15,000	0.3150	0.00%
2024-07-18	0	0.315	0.315	0.370	-	-	0	0	-	0.315	0.315	0.370	-	-	0	-	0.00%
2024-07-17	0	0.315	0.315	0.370	-	-	0	0	-	0.315	0.315	0.370	-	-	0	-	0.00%
2024-07-16	0	0.315	0.315	0.360	0.310	0.310	12,750	3,870	0.3035	0.315	0.315	0.360	0.310	0.310	12,750	0.3035	-13.70%
2024-07-15	0	0.365	0.300	0.365	0.365	0.375	25,000	9,275	0.3710	0.365	0.300	0.365	0.365	0.375	25,000	0.3710	17.74%
2024-07-12	0	0.310	0.290	0.375	-	-	0	0	-	0.310	0.290	0.375	-	-	0	-	0.00%
2024-07-11	0	0.310	0.290	0.375	-	-	0	0	-	0.310	0.290	0.375	-	-	0	-	0.00%
2024-07-10	0	0.310	0.290	0.375	-	-	0	0	-	0.310	0.290	0.375	-	-	0	-	0.00%
2024-07-09	0	0.310	0.305	0.370	-	-	0	0	-	0.310	0.305	0.370	-	-	0	-	0.00%
2024-07-08	0	0.310	0.305	0.375	-	-	0	0	-	0.310	0.305	0.375	-	-	0	-	0.00%
2024-07-05	0	0.310	0.310	0.375	-	-	0	0	-	0.310	0.310	0.375	-	-	0	-	0.00%
2024-07-04	0	0.310	0.305	0.375	-	-	0	0	-	0.310	0.305	0.375	-	-	0	-	0.00%
2024-07-03	0	0.310	0.290	0.375	-	-	0	0	-	0.310	0.290	0.375	-	-	0	-	0.00%
2024-07-02	0	0.310	0.310	0.375	0.310	0.310	20,000	6,200	0.3100	0.310	0.310	0.375	0.310	0.310	20,000	0.3100	-1.59%
2024-06-28	0	0.315	0.295	0.375	-	-	0	0	-	0.315	0.295	0.375	-	-	0	-	0.00%
2024-06-27	0	0.315	0.295	0.375	0.315	0.315	5,000	1,575	0.3150	0.315	0.295	0.375	0.315	0.315	5,000	0.3150	-4.55%
2024-06-26	0	0.330	0.285	0.330	-	-	75	19	0.2533	0.330	0.285	0.330	-	-	75	0.2533	-5.71%
2024-06-25	0	0.350	0.285	0.380	-	-	25	6	0.2400	0.350	0.285	0.380	-	-	25	0.2400	0.00%
2024-06-24	0	0.350	0.325	0.380	-	-	2,000	590	0.2950	0.350	0.325	0.380	-	-	2,000	0.2950	0.00%
2024-06-21	0	0.350	0.310	0.350	0.310	0.350	300,000	103,125	0.3438	0.350	0.310	0.350	0.310	0.350	300,000	0.3438	9.38%
2024-06-20	0	0.320	0.310	0.345	-	-	0	0	-	0.320	0.310	0.345	-	-	0	-	0.00%
2024-06-19	0	0.320	0.310	0.345	-	-	0	0	-	0.320	0.310	0.345	-	-	0	-	0.00%
2024-06-18	0	0.320	0.310	0.350	-	-	0	0	-	0.320	0.310	0.350	-	-	0	-	0.00%
2024-06-17	0	0.320	0.310	0.350	-	-	0	0	-	0.320	0.310	0.350	-	-	0	-	0.00%
2024-06-14	0	0.320	0.320	0.350	0.320	0.320	31,250	9,975	0.3192	0.320	0.320	0.350	0.320	0.320	31,250	0.3192	-4.48%
2024-06-13	0	0.335	0.320	0.335	0.335	0.335	11,250	3,706	0.3294	0.335	0.320	0.335	0.335	0.335	11,250	0.3294	-2.90%
2024-06-12	0	0.345	0.330	0.350	-	-	0	0	-	0.345	0.330	0.350	-	-	0	-	0.00%
2024-06-11	0	0.345	0.335	0.345	-	-	0	0	-	0.345	0.335	0.345	-	-	0	-	-1.43%
2024-06-07	0	0.350	0.330	0.375	-	-	0	0	-	0.350	0.330	0.375	-	-	0	-	0.00%
2024-06-06	0	0.350	0.335	0.375	-	-	2,000	640	0.3200	0.350	0.335	0.375	-	-	2,000	0.3200	0.00%
2024-06-05	0	0.350	0.335	0.375	-	-	0	0	-	0.350	0.335	0.375	-	-	0	-	0.00%
2024-06-04	0	0.350	0.335	0.360	-	-	0	0	-	0.350	0.335	0.360	-	-	0	-	0.00%
2024-06-03	0	0.350	0.335	0.375	-	-	0	0	-	0.350	0.335	0.375	-	-	0	-	0.00%
2024-05-31	0	0.350	0.350	0.365	-	-	0	0	-	0.350	0.350	0.365	-	-	0	-	1.45%
2024-05-30	0	0.345	0.330	0.380	-	-	0	0	-	0.345	0.330	0.380	-	-	0	-	0.00%
2024-05-29	0	0.345	0.330	0.355	-	-	0	0	-	0.345	0.330	0.355	-	-	0	-	0.00%
2024-05-28	0	0.345	0.325	0.370	0.345	0.345	110,000	37,950	0.3450	0.345	0.325	0.370	0.345	0.345	110,000	0.3450	2.99%
2024-05-27	0	0.335	0.325	0.380	-	-	0	0	-	0.335	0.325	0.380	-	-	0	-	0.00%
2024-05-24	0	0.335	0.315	0.380	0.335	0.335	5,000	1,675	0.3350	0.335	0.315	0.380	0.335	0.335	5,000	0.3350	0.00%
2024-05-23	0	0.335	0.315	0.380	-	-	250	76	0.3040	0.335	0.315	0.380	-	-	250	0.3040	0.00%
2024-05-22	0	0.335	0.335	0.380	-	-	500	157	0.3140	0.335	0.335	0.380	-	-	500	0.3140	3.08%
2024-05-21	0	0.325	0.325	0.380	-	-	0	0	-	0.325	0.325	0.380	-	-	0	-	1.56%
2024-05-20	0	0.320	0.320	0.380	-	-	0	0	-	0.320	0.320	0.380	-	-	0	-	1.59%
2024-05-17	0	0.315	0.315	0.380	0.300	0.300	6,250	1,850	0.2960	0.315	0.315	0.380	0.300	0.300	6,250	0.2960	0.00%
2024-05-16	0	0.315	0.315	0.360	-	-	0	0	-	0.315	0.315	0.360	-	-	0	-	5.00%
2024-05-14	0	0.300	0.300	0.360	0.300	0.300	35,000	10,500	0.3000	0.300	0.300	0.360	0.300	0.300	35,000	0.3000	-1.64%
2024-05-13	0	0.305	0.295	0.360	-	-	1,250	350	0.2800	0.305	0.295	0.360	-	-	1,250	0.2800	0.00%
2024-05-10	0	0.305	0.305	0.360	-	-	2,500	700	0.2800	0.305	0.305	0.360	-	-	2,500	0.2800	0.00%
2024-05-09	0	0.305	0.305	0.360	0.305	0.305	5,000	1,525	0.3050	0.305	0.305	0.360	0.305	0.305	5,000	0.3050	-4.69%
2024-05-08	0	0.320	0.300	0.360	-	-	0	0	-	0.320	0.300	0.360	-	-	0	-	0.00%
2024-05-07	0	0.320	0.320	0.350	-	-	0	0	-	0.320	0.320	0.350	-	-	0	-	1.59%
2024-05-06	0	0.315	0.310	0.350	-	-	250	68	0.2720	0.315	0.310	0.350	-	-	250	0.2720	0.00%
2024-05-03	0	0.315	0.315	0.395	0.315	0.315	8,750	2,637	0.3014	0.315	0.315	0.395	0.315	0.315	8,750	0.3014	-3.08%
2024-05-02	0	0.325	0.295	0.400	-	-	0	0	-	0.325	0.295	0.400	-	-	0	-	0.00%
2024-04-30	0	0.325	0.300	0.400	-	-	0	0	-	0.325	0.300	0.400	-	-	0	-	0.00%
2024-04-29	0	0.325	0.310	0.400	-	-	0	0	-	0.325	0.310	0.400	-	-	0	-	0.00%
2024-04-26	0	0.325	0.310	0.380	-	-	0	0	-	0.325	0.310	0.380	-	-	0	-	0.00%
2024-04-25	0	0.325	0.305	0.370	-	-	0	0	-	0.325	0.305	0.370	-	-	0	-	0.00%
2024-04-24	0	0.325	0.315	0.380	-	-	0	0	-	0.325	0.315	0.380	-	-	0	-	0.00%
2024-04-23	0	0.325	0.315	0.380	-	-	0	0	-	0.325	0.315	0.380	-	-	0	-	0.00%
2024-04-22	0	0.325	0.315	0.380	-	-	0	0	-	0.325	0.315	0.380	-	-	0	-	0.00%
2024-04-19	0	0.325	0.310	0.380	-	-	0	0	-	0.325	0.310	0.380	-	-	0	-	0.00%
2024-04-18	0	0.325	0.325	0.380	0.315	0.315	8,500	2,745	0.3229	0.325	0.325	0.380	0.315	0.315	8,500	0.3229	-14.47%
2024-04-17	0	0.380	0.305	0.380	-	-	0	0	-	0.380	0.305	0.380	-	-	0	-	0.00%
2024-04-16	0	0.380	0.310	0.380	-	-	0	0	-	0.380	0.310	0.380	-	-	0	-	0.00%
2024-04-15	0	0.380	0.315	0.380	-	-	0	0	-	0.380	0.315	0.380	-	-	0	-	0.00%
2024-04-12	0	0.380	0.310	0.380	0.380	0.380	5,000	1,900	0.3800	0.380	0.310	0.380	0.380	0.380	5,000	0.3800	15.15%
2024-04-11	0	0.330	0.335	0.450	0.325	0.325	5,000	1,625	0.3250	0.330	0.335	0.450	0.325	0.325	5,000	0.3250	4.76%
2024-04-10	0	0.315	0.315	0.470	-	-	0	0	-	0.315	0.315	0.470	-	-	0	-	3.28%
2024-04-09	0	0.305	0.295	0.370	-	-	0	0	-	0.305	0.295	0.370	-	-	0	-	0.00%
2024-04-08	0	0.305	0.295	0.370	-	-	0	0	-	0.305	0.295	0.370	-	-	0	-	0.00%
2024-04-05	0	0.305	0.295	0.370	-	-	125	33	0.2640	0.305	0.295	0.370	-	-	125	0.2640	0.00%
2024-04-03	0	0.305	0.305	0.455	-	-	0	0	-	0.305	0.305	0.455	-	-	0	-	5.17%
2024-04-02	0	0.290	0.285	0.350	-	-	0	0	-	0.290	0.285	0.350	-	-	0	-	0.00%
2024-03-28	0	0.290	0.285	0.350	-	-	0	0	-	0.290	0.285	0.350	-	-	0	-	0.00%
2024-03-27	0	0.290	0.290	0.350	-	-	0	0	-	0.290	0.290	0.350	-	-	0	-	0.00%
2024-03-26	0	0.290	0.290	0.350	-	-	0	0	-	0.290	0.290	0.350	-	-	0	-	0.00%
2024-03-25	0	0.290	0.285	0.350	-	-	0	0	-	0.290	0.285	0.350	-	-	0	-	0.00%
2024-03-22	0	0.290	0.290	0.350	0.290	0.290	35,000	10,150	0.2900	0.290	0.290	0.350	0.290	0.290	35,000	0.2900	0.00%
2024-03-21	0	0.290	0.290	0.320	0.285	0.285	52,500	14,900	0.2838	0.290	0.290	0.320	0.285	0.285	52,500	0.2838	-1.69%
2024-03-20	0	0.295	0.290	0.320	0.295	0.295	100,000	29,500	0.2950	0.295	0.290	0.320	0.295	0.295	100,000	0.2950	-7.81%
2024-03-19	0	0.320	0.295	0.330	-	-	40,000	12,800	0.3200	0.320	0.295	0.330	-	-	40,000	0.3200	0.00%
2024-03-18	0	0.320	0.300	0.320	0.320	0.325	30,000	9,700	0.3233	0.320	0.300	0.320	0.320	0.325	30,000	0.3233	-5.88%
2024-03-15	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2024-03-14	0	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2024-03-13	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2024-03-12	0	0.340	0.325	0.350	0.340	0.400	127,000	46,045	0.3626	0.340	0.325	0.350	0.340	0.400	127,000	0.3626	15.25%
2024-03-11	0	0.295	0.290	0.450	-	-	0	0	-	0.295	0.290	0.450	-	-	0	-	0.00%
2024-03-08	0	0.295	0.285	0.355	-	-	0	0	-	0.295	0.285	0.355	-	-	0	-	0.00%
2024-03-07	0	0.295	0.290	0.355	-	-	1,125	309	0.2747	0.295	0.290	0.355	-	-	1,125	0.2747	0.00%
2024-03-06	0	0.295	0.265	0.395	-	-	0	0	-	0.295	0.265	0.395	-	-	0	-	0.00%
2024-03-05	0	0.295	0.290	0.330	0.295	0.295	20,000	5,900	0.2950	0.295	0.290	0.330	0.295	0.295	20,000	0.2950	0.00%
2024-03-04	0	0.295	0.285	0.360	-	-	0	0	-	0.295	0.285	0.360	-	-	0	-	0.00%
2024-03-01	0	0.295	0.295	0.350	-	-	0	0	-	0.295	0.295	0.350	-	-	0	-	3.51%
2024-02-29	0	0.285	0.275	0.350	-	-	0	0	-	0.285	0.275	0.350	-	-	0	-	0.00%
2024-02-28	0	0.285	0.265	0.350	-	-	0	0	-	0.285	0.265	0.350	-	-	0	-	0.00%
2024-02-27	0	0.285	0.265	0.350	-	-	0	0	-	0.285	0.265	0.350	-	-	0	-	0.00%
2024-02-26	0	0.285	0.275	0.350	-	-	0	0	-	0.285	0.275	0.350	-	-	0	-	0.00%
2024-02-23	0	0.285	0.285	0.300	0.280	0.285	12,500	3,500	0.2800	0.285	0.285	0.300	0.280	0.285	12,500	0.2800	1.79%
2024-02-22	0	0.280	0.270	0.285	-	-	0	0	-	0.280	0.270	0.285	-	-	0	-	0.00%
2024-02-21	0	0.280	0.280	0.285	0.280	0.280	50,000	14,000	0.2800	0.280	0.280	0.285	0.280	0.280	50,000	0.2800	0.00%
2024-02-20	0	0.280	0.275	0.285	-	-	0	0	-	0.280	0.275	0.285	-	-	0	-	0.00%
2024-02-19	0	0.280	0.270	0.295	-	-	0	0	-	0.280	0.270	0.295	-	-	0	-	0.00%
2024-02-16	0	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2024-02-15	0	0.280	0.280	0.295	-	-	0	0	-	0.280	0.280	0.295	-	-	0	-	0.00%
2024-02-14	0	0.280	0.280	0.295	0.280	0.280	13,500	3,727	0.2761	0.280	0.280	0.295	0.280	0.280	13,500	0.2761	0.00%
2024-02-09	0	0.280	0.280	0.295	-	-	0	0	-	0.280	0.280	0.295	-	-	0	-	1.82%
2024-02-08	0	0.275	0.270	0.290	-	-	0	0	-	0.275	0.270	0.290	-	-	0	-	0.00%
2024-02-07	0	0.275	0.255	0.290	-	-	0	0	-	0.275	0.255	0.290	-	-	0	-	0.00%
2024-02-06	0	0.275	0.265	0.290	-	-	0	0	-	0.275	0.265	0.290	-	-	0	-	0.00%
2024-02-05	0	0.275	0.270	0.290	-	-	0	0	-	0.275	0.270	0.290	-	-	0	-	0.00%
2024-02-02	0	0.275	0.275	0.290	0.270	0.275	625,000	170,375	0.2726	0.275	0.275	0.290	0.270	0.275	625,000	0.2726	0.00%
2024-02-01	0	0.275	0.270	0.290	-	-	0	0	-	0.275	0.270	0.290	-	-	0	-	0.00%
2024-01-31	0	0.275	0.270	0.290	-	-	0	0	-	0.275	0.270	0.290	-	-	0	-	0.00%
2024-01-30	0	0.275	0.265	0.290	-	-	0	0	-	0.275	0.265	0.290	-	-	0	-	0.00%
2024-01-29	0	0.275	0.265	0.290	-	-	1,000	250	0.2500	0.275	0.265	0.290	-	-	1,000	0.2500	0.00%
2024-01-26	0	0.275	0.275	0.290	0.275	0.275	205,000	56,375	0.2750	0.275	0.275	0.290	0.275	0.275	205,000	0.2750	0.00%
2024-01-25	0	0.275	0.260	0.290	0.275	0.275	35,000	9,625	0.2750	0.275	0.260	0.290	0.275	0.275	35,000	0.2750	0.00%
2024-01-24	0	0.275	0.275	0.290	0.260	0.260	17,375	4,470	0.2573	0.275	0.275	0.290	0.260	0.260	17,375	0.2573	0.00%
2024-01-23	0	0.275	0.275	0.290	0.275	0.275	200,000	55,000	0.2750	0.275	0.275	0.290	0.275	0.275	200,000	0.2750	3.77%
2024-01-22	0	0.265	0.265	0.295	-	-	0	0	-	0.265	0.265	0.295	-	-	0	-	0.00%
2024-01-19	0	0.265	0.265	0.295	0.265	0.280	2,600,000	712,425	0.2740	0.265	0.265	0.295	0.265	0.280	2,600,000	0.2740	-5.36%
2024-01-18	0	0.280	0.275	0.295	-	-	0	0	-	0.280	0.275	0.295	-	-	0	-	0.00%
2024-01-17	0	0.280	0.265	0.295	0.280	0.280	70,000	19,600	0.2800	0.280	0.265	0.295	0.280	0.280	70,000	0.2800	0.00%
2024-01-16	0	0.280	0.280	0.295	0.265	0.280	400,000	108,650	0.2716	0.280	0.280	0.295	0.265	0.280	400,000	0.2716	-1.75%
2024-01-15	0	0.285	0.280	0.315	0.285	0.285	70,000	19,950	0.2850	0.285	0.280	0.315	0.285	0.285	70,000	0.2850	0.00%
2024-01-12	0	0.285	0.280	0.315	-	-	0	0	-	0.285	0.280	0.315	-	-	0	-	0.00%
2024-01-11	0	0.285	0.280	0.315	-	-	0	0	-	0.285	0.280	0.315	-	-	0	-	0.00%
2024-01-10	0	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	0.00%
2024-01-09	0	0.285	0.285	0.315	-	-	0	0	-	0.285	0.285	0.315	-	-	0	-	1.79%
2024-01-08	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2024-01-05	0	0.280	0.280	0.310	0.270	0.285	455,000	127,250	0.2797	0.280	0.280	0.310	0.270	0.285	455,000	0.2797	-1.75%
2024-01-04	0	0.285	0.280	0.285	0.285	0.285	463,750	132,093	0.2848	0.285	0.280	0.285	0.285	0.285	463,750	0.2848	-5.00%
2024-01-03	0	0.300	0.285	0.330	-	-	0	0	-	0.300	0.285	0.330	-	-	0	-	0.00%
2024-01-02	0	0.300	0.285	0.350	0.300	0.300	200,000	60,000	0.3000	0.300	0.285	0.350	0.300	0.300	200,000	0.3000	-4.76%
2023-12-29	0	0.315	0.285	0.370	0.315	0.315	5,000	1,575	0.3150	0.315	0.285	0.370	0.315	0.315	5,000	0.3150	5.00%
2023-12-28	0	0.300	0.300	0.315	-	-	0	0	-	0.300	0.300	0.315	-	-	0	-	3.45%
2023-12-27	0	0.290	0.290	0.315	-	-	0	0	-	0.290	0.290	0.315	-	-	0	-	1.75%
2023-12-22	0	0.285	0.280	0.315	-	-	0	0	-	0.285	0.280	0.315	-	-	0	-	0.00%
2023-12-21	0	0.285	0.280	0.315	-	-	0	0	-	0.285	0.280	0.315	-	-	0	-	0.00%
2023-12-20	0	0.285	0.280	0.315	0.285	0.285	5,000	1,425	0.2850	0.285	0.280	0.315	0.285	0.285	5,000	0.2850	-9.52%
2023-12-19	0	0.315	0.285	0.350	-	-	0	0	-	0.315	0.285	0.350	-	-	0	-	0.00%
2023-12-18	0	0.315	0.285	0.350	-	-	0	0	-	0.315	0.285	0.350	-	-	0	-	0.00%
2023-12-15	0	0.315	0.280	0.350	-	-	0	0	-	0.315	0.280	0.350	-	-	0	-	0.00%
2023-12-14	0	0.315	0.285	0.350	-	-	3,000	810	0.2700	0.315	0.285	0.350	-	-	3,000	0.2700	0.00%
2023-12-13	0	0.315	0.280	0.350	-	-	0	0	-	0.315	0.280	0.350	-	-	0	-	0.00%
2023-12-12	0	0.315	0.280	0.350	-	-	0	0	-	0.315	0.280	0.350	-	-	0	-	0.00%
2023-12-11	0	0.315	0.280	0.350	-	-	0	0	-	0.315	0.280	0.350	-	-	0	-	0.00%
2023-12-08	0	0.315	0.280	0.325	-	-	0	0	-	0.315	0.280	0.325	-	-	0	-	0.00%
2023-12-07	0	0.315	0.280	0.325	-	-	0	0	-	0.315	0.280	0.325	-	-	0	-	0.00%
2023-12-06	0	0.315	0.280	0.330	-	-	0	0	-	0.315	0.280	0.330	-	-	0	-	0.00%
2023-12-05	0	0.315	0.280	0.325	-	-	0	0	-	0.315	0.280	0.325	-	-	0	-	0.00%
2023-12-04	0	0.315	0.280	0.330	-	-	0	0	-	0.315	0.280	0.330	-	-	0	-	0.00%
2023-12-01	0	0.315	0.280	0.325	-	-	0	0	-	0.315	0.280	0.325	-	-	0	-	0.00%
2023-11-30	0	0.315	0.285	0.315	0.320	0.325	35,000	11,350	0.3243	0.315	0.285	0.315	0.320	0.325	35,000	0.3243	5.00%
2023-11-29	0	0.300	0.280	0.325	0.290	0.300	65,000	19,200	0.2954	0.300	0.280	0.325	0.290	0.300	65,000	0.2954	3.45%
2023-11-28	0	0.290	0.290	0.325	-	-	0	0	-	0.290	0.290	0.325	-	-	0	-	0.00%
2023-11-27	0	0.290	0.280	0.325	-	-	0	0	-	0.290	0.280	0.325	-	-	0	-	0.00%
2023-11-24	0	0.290	0.280	0.320	-	-	1,000	260	0.2600	0.290	0.280	0.320	-	-	1,000	0.2600	0.00%
2023-11-23	0	0.290	0.290	0.325	0.285	0.285	40,000	11,400	0.2850	0.290	0.290	0.325	0.285	0.285	40,000	0.2850	1.75%
2023-11-22	0	0.285	0.280	0.325	-	-	0	0	-	0.285	0.280	0.325	-	-	0	-	0.00%
2023-11-21	0	0.285	0.280	0.325	-	-	0	0	-	0.285	0.280	0.325	-	-	0	-	0.00%
2023-11-20	0	0.285	0.285	0.320	0.285	0.290	62,500	17,875	0.2860	0.285	0.285	0.320	0.285	0.290	62,500	0.2860	-5.00%
2023-11-17	0	0.300	0.280	0.320	0.300	0.300	100,000	30,000	0.3000	0.300	0.280	0.320	0.300	0.300	100,000	0.3000	1.69%
2023-11-16	0	0.295	0.280	0.325	-	-	0	0	-	0.295	0.280	0.325	-	-	0	-	0.00%
2023-11-15	0	0.295	0.280	0.325	-	-	0	0	-	0.295	0.280	0.325	-	-	0	-	0.00%
2023-11-14	0	0.295	0.295	0.315	0.290	0.290	200,000	58,000	0.2900	0.295	0.295	0.315	0.290	0.290	200,000	0.2900	5.36%
2023-11-13	0	0.280	0.280	0.325	-	-	0	0	-	0.280	0.280	0.325	-	-	0	-	0.00%
2023-11-10	0	0.280	0.280	0.325	0.280	0.280	10,000	2,800	0.2800	0.280	0.280	0.325	0.280	0.280	10,000	0.2800	-6.67%
2023-11-09	0	0.300	0.275	0.325	-	-	0	0	-	0.300	0.275	0.325	-	-	0	-	0.00%
2023-11-08	0	0.300	0.275	0.310	0.300	0.300	110,000	33,050	0.3005	0.300	0.275	0.310	0.300	0.300	110,000	0.3005	5.26%
2023-11-07	0	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	0.00%
2023-11-06	0	0.285	0.280	0.295	0.270	0.320	615,500	176,452	0.2867	0.285	0.280	0.295	0.270	0.320	615,500	0.2867	-3.39%
2023-11-03	0	0.295	0.295	0.305	0.270	0.300	800,000	234,250	0.2928	0.295	0.295	0.305	0.270	0.300	800,000	0.2928	3.51%
2023-11-02	0	0.285	0.285	0.325	0.285	0.285	400,000	114,000	0.2850	0.285	0.285	0.325	0.285	0.285	400,000	0.2850	1.79%
2023-11-01	0	0.280	0.280	0.325	-	-	0	0	-	0.280	0.280	0.325	-	-	0	-	0.00%
2023-10-31	0	0.280	0.280	0.325	-	-	0	0	-	0.280	0.280	0.325	-	-	0	-	0.00%
2023-10-30	0	0.280	0.275	0.320	0.280	0.280	5,000	1,400	0.2800	0.280	0.275	0.320	0.280	0.280	5,000	0.2800	0.00%
2023-10-27	0	0.280	0.275	0.325	-	-	0	0	-	0.280	0.275	0.325	-	-	0	-	0.00%
2023-10-26	0	0.280	0.275	0.325	0.280	0.280	55,000	15,400	0.2800	0.280	0.275	0.325	0.280	0.280	55,000	0.2800	-3.45%
2023-10-25	0	0.290	0.275	0.325	-	-	0	0	-	0.290	0.275	0.325	-	-	0	-	0.00%
2023-10-24	0	0.290	0.275	0.325	-	-	0	0	-	0.290	0.275	0.325	-	-	0	-	0.00%
2023-10-20	0	0.290	0.275	0.325	-	-	0	0	-	0.290	0.275	0.325	-	-	0	-	0.00%
2023-10-19	0	0.290	0.275	0.325	-	-	0	0	-	0.290	0.275	0.325	-	-	0	-	0.00%
2023-10-18	0	0.290	0.285	0.325	-	-	0	0	-	0.290	0.285	0.325	-	-	0	-	0.00%
2023-10-17	0	0.290	0.290	0.325	-	-	0	0	-	0.290	0.290	0.325	-	-	0	-	1.75%
2023-10-16	0	0.285	0.285	0.325	-	-	0	0	-	0.285	0.285	0.325	-	-	0	-	0.00%
2023-10-13	0	0.285	0.285	0.335	-	-	0	0	-	0.285	0.285	0.335	-	-	0	-	1.79%
2023-10-12	0	0.280	0.280	0.335	0.275	0.275	10,000	2,750	0.2750	0.280	0.280	0.335	0.275	0.275	10,000	0.2750	-6.67%
2023-10-11	0	0.300	0.300	0.335	0.280	0.280	10,000	2,800	0.2800	0.300	0.300	0.335	0.280	0.280	10,000	0.2800	0.00%
2023-10-10	0	0.300	0.300	0.315	0.300	0.335	665,000	221,100	0.3325	0.300	0.300	0.315	0.300	0.335	665,000	0.3325	0.00%
2023-10-09	0	0.300	0.290	0.345	-	-	0	0	-	0.300	0.290	0.345	-	-	0	-	0.00%
2023-10-06	0	0.300	0.290	0.345	-	-	0	0	-	0.300	0.290	0.345	-	-	0	-	0.00%
2023-10-05	0	0.300	0.275	0.345	-	-	0	0	-	0.300	0.275	0.345	-	-	0	-	0.00%
2023-10-04	0	0.300	0.285	0.345	-	-	0	0	-	0.300	0.285	0.345	-	-	0	-	0.00%
2023-10-03	0	0.300	0.280	0.340	-	-	0	0	-	0.300	0.280	0.340	-	-	0	-	0.00%
2023-09-29	0	0.300	0.300	0.340	0.290	0.300	705,000	205,050	0.2909	0.300	0.300	0.340	0.290	0.300	705,000	0.2909	5.26%
2023-09-28	0	0.285	0.285	0.290	-	-	0	0	-	0.285	0.285	0.290	-	-	0	-	0.00%
2023-09-27	0	0.285	0.285	0.290	0.285	0.285	30,000	8,550	0.2850	0.285	0.285	0.290	0.285	0.285	30,000	0.2850	0.00%
2023-09-26	0	0.285	0.285	0.290	0.285	0.285	100,000	28,500	0.2850	0.285	0.285	0.290	0.285	0.285	100,000	0.2850	0.00%
2023-09-25	0	0.285	0.285	0.290	0.285	0.285	10,000	2,850	0.2850	0.285	0.285	0.290	0.285	0.285	10,000	0.2850	0.00%
2023-09-22	0	0.285	0.285	0.290	-	-	0	0	-	0.285	0.285	0.290	-	-	0	-	0.00%
2023-09-21	0	0.285	0.280	0.290	0.285	0.290	400,000	115,075	0.2877	0.285	0.280	0.290	0.285	0.290	400,000	0.2877	-1.72%
2023-09-20	0	0.290	0.290	0.300	0.285	0.295	705,000	204,450	0.2900	0.290	0.290	0.300	0.285	0.295	705,000	0.2900	0.00%
2023-09-19	0	0.290	0.285	0.300	0.290	0.290	47,500	13,725	0.2889	0.290	0.285	0.300	0.290	0.290	47,500	0.2889	0.00%
2023-09-18	0	0.290	0.290	0.300	0.280	0.355	71,625	20,920	0.2921	0.290	0.290	0.300	0.280	0.355	71,625	0.2921	0.00%
2023-09-15	0	0.290	0.290	0.350	0.290	0.300	1,025,000	307,300	0.2998	0.290	0.290	0.350	0.290	0.300	1,025,000	0.2998	-3.33%
2023-09-14	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2023-09-13	0	0.300	0.280	0.360	-	-	0	0	-	0.300	0.280	0.360	-	-	0	-	0.00%
2023-09-12	0	0.300	0.300	0.345	0.275	0.295	1,205,000	342,475	0.2842	0.300	0.300	0.345	0.275	0.295	1,205,000	0.2842	1.69%
2023-09-11	0	0.295	0.300	0.330	0.290	0.295	250,000	73,500	0.2940	0.295	0.300	0.330	0.290	0.295	250,000	0.2940	0.00%
2023-09-07	0	0.295	0.295	0.350	-	-	0	0	-	0.295	0.295	0.350	-	-	0	-	0.00%
2023-09-06	0	0.295	0.295	0.325	0.290	0.305	300,750	89,320	0.2970	0.295	0.295	0.325	0.290	0.305	300,750	0.2970	-6.35%
2023-09-05	0	0.315	0.305	0.315	0.290	0.315	865,000	263,250	0.3043	0.315	0.305	0.315	0.290	0.315	865,000	0.3043	14.55%
2023-09-04	0	0.275	0.275	0.345	-	-	0	0	-	0.275	0.275	0.345	-	-	0	-	1.85%
2023-08-31	0	0.270	0.265	0.295	0.270	0.290	650,000	185,500	0.2854	0.270	0.265	0.295	0.270	0.290	650,000	0.2854	-3.57%
2023-08-30	0	0.280	0.280	0.300	0.270	0.275	420,000	114,500	0.2726	0.280	0.280	0.300	0.270	0.275	420,000	0.2726	-6.67%
2023-08-29	0	0.300	0.265	0.350	-	-	0	0	-	0.300	0.265	0.350	-	-	0	-	0.00%
2023-08-28	0	0.300	0.280	0.310	0.300	0.300	100,000	30,000	0.3000	0.300	0.280	0.310	0.300	0.300	100,000	0.3000	-3.23%
2023-08-25	0	0.310	0.275	0.310	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	0.00%
2023-08-24	0	0.310	0.265	0.310	-	-	0	0	-	0.310	0.265	0.310	-	-	0	-	0.00%
2023-08-23	0	0.310	0.275	0.325	0.300	0.310	70,000	21,200	0.3029	0.310	0.275	0.325	0.300	0.310	70,000	0.3029	10.71%
2023-08-22	0	0.280	0.280	0.330	0.280	0.280	20,000	5,600	0.2800	0.280	0.280	0.330	0.280	0.280	20,000	0.2800	0.00%
2023-08-21	0	0.280	0.280	0.340	0.270	0.270	200,000	54,000	0.2700	0.280	0.280	0.340	0.270	0.270	200,000	0.2700	-6.67%
2023-08-18	0	0.300	0.280	0.340	0.255	0.300	580,000	153,425	0.2645	0.300	0.280	0.340	0.255	0.300	580,000	0.2645	9.09%
2023-08-17	0	0.275	0.275	0.310	-	-	0	0	-	0.275	0.275	0.310	-	-	0	-	0.00%
2023-08-16	0	0.275	0.270	0.310	-	-	0	0	-	0.275	0.270	0.310	-	-	0	-	0.00%
2023-08-15	0	0.275	0.270	0.310	-	-	0	0	-	0.275	0.270	0.310	-	-	0	-	0.00%
2023-08-14	0	0.275	0.270	0.295	-	-	0	0	-	0.275	0.270	0.295	-	-	0	-	0.00%
2023-08-11	0	0.275	0.275	0.295	0.275	0.285	315,750	87,866	0.2783	0.275	0.275	0.295	0.275	0.285	315,750	0.2783	-5.17%
2023-08-10	0	0.290	0.285	0.295	0.290	0.290	200,000	58,000	0.2900	0.290	0.285	0.295	0.290	0.290	200,000	0.2900	1.75%
2023-08-09	0	0.285	0.270	0.310	-	-	0	0	-	0.285	0.270	0.310	-	-	0	-	0.00%
2023-08-08	0	0.285	0.285	0.310	0.285	0.290	210,000	60,850	0.2898	0.285	0.285	0.310	0.285	0.290	210,000	0.2898	0.00%
2023-08-07	0	0.285	0.270	0.310	-	-	0	0	-	0.285	0.270	0.310	-	-	0	-	0.00%
2023-08-04	0	0.285	0.280	0.300	0.285	0.290	300,000	86,000	0.2867	0.285	0.280	0.300	0.285	0.290	300,000	0.2867	0.00%
2023-08-03	0	0.285	0.285	0.300	0.275	0.285	800,000	225,500	0.2819	0.285	0.285	0.300	0.275	0.285	800,000	0.2819	-5.00%
2023-08-02	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2023-08-01	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2023-07-31	0	0.300	0.270	0.300	0.285	0.300	140,000	41,475	0.2963	0.300	0.270	0.300	0.285	0.300	140,000	0.2963	5.26%
2023-07-28	0	0.285	0.285	0.300	0.285	0.285	7,500	2,100	0.2800	0.285	0.285	0.300	0.285	0.285	7,500	0.2800	0.00%
2023-07-27	0	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	0.00%
2023-07-26	0	0.285	0.285	0.305	-	-	0	0	-	0.285	0.285	0.305	-	-	0	-	0.00%
2023-07-25	0	0.285	0.285	0.315	-	-	250	67	0.2680	0.285	0.285	0.315	-	-	250	0.2680	0.00%
2023-07-24	0	0.285	0.280	0.315	-	-	0	0	-	0.285	0.280	0.315	-	-	0	-	0.00%
2023-07-21	0	0.285	0.285	0.310	0.285	0.285	100,000	28,500	0.2850	0.285	0.285	0.310	0.285	0.285	100,000	0.2850	-9.52%
2023-07-20	0	0.315	0.285	0.320	0.315	0.315	5,000	1,575	0.3150	0.315	0.285	0.320	0.315	0.315	5,000	0.3150	1.61%
2023-07-19	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2023-07-18	0	0.310	0.270	0.315	-	-	0	0	-	0.310	0.270	0.315	-	-	0	-	0.00%
2023-07-14	0	0.310	0.280	0.315	-	-	0	0	-	0.310	0.280	0.315	-	-	0	-	0.00%
2023-07-13	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	-1.59%
2023-07-12	0	0.315	0.270	0.315	-	-	0	0	-	0.315	0.270	0.315	-	-	0	-	0.00%
2023-07-11	0	0.315	0.270	0.315	-	-	0	0	-	0.315	0.270	0.315	-	-	0	-	0.00%
2023-07-10	0	0.315	0.270	0.315	0.315	0.315	5,000	1,575	0.3150	0.315	0.270	0.315	0.315	0.315	5,000	0.3150	5.00%
2023-07-07	0	0.300	0.275	0.315	-	-	0	0	-	0.300	0.275	0.315	-	-	0	-	0.00%
2023-07-06	0	0.300	0.285	0.315	-	-	0	0	-	0.300	0.285	0.315	-	-	0	-	0.00%
2023-07-05	0	0.300	0.275	0.300	0.300	0.300	5,000	1,500	0.3000	0.300	0.275	0.300	0.300	0.300	5,000	0.3000	0.00%
2023-07-04	0	0.300	0.260	0.320	-	-	0	0	-	0.300	0.260	0.320	-	-	0	-	0.00%
2023-07-03	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2023-06-30	0	0.300	0.265	0.330	0.300	0.300	9,250	2,732	0.2954	0.300	0.265	0.330	0.300	0.300	9,250	0.2954	1.69%
2023-06-29	0	0.295	0.260	0.330	-	-	0	0	-	0.295	0.260	0.330	-	-	0	-	3.51%
2023-06-28	0	0.285	0.260	0.330	-	-	0	0	-	0.285	0.260	0.330	-	-	0	-	0.00%
2023-06-27	0	0.285	0.285	0.330	-	-	0	0	-	0.285	0.285	0.330	-	-	0	-	0.00%
2023-06-26	0	0.285	0.280	0.335	-	-	0	0	-	0.285	0.280	0.335	-	-	0	-	1.79%
2023-06-23	0	0.280	0.280	0.325	0.280	0.280	10,000	2,712	0.2712	0.280	0.280	0.325	0.280	0.280	10,000	0.2712	-3.45%
2023-06-21	0	0.290	0.280	0.335	-	-	0	0	-	0.290	0.280	0.335	-	-	0	-	0.00%
2023-06-20	0	0.290	0.285	0.340	0.290	0.290	20,750	6,002	0.2893	0.290	0.285	0.340	0.290	0.290	20,750	0.2893	-4.92%
2023-06-19	0	0.305	0.285	0.345	-	-	0	0	-	0.305	0.285	0.345	-	-	0	-	0.00%
2023-06-16	0	0.305	0.285	0.345	-	-	0	0	-	0.305	0.285	0.345	-	-	0	-	0.00%
2023-06-15	0	0.305	0.295	0.310	0.290	0.320	105,000	31,325	0.2983	0.305	0.295	0.310	0.290	0.320	105,000	0.2983	1.67%
2023-06-14	0	0.300	0.285	0.320	-	-	0	0	-	0.300	0.285	0.320	-	-	0	-	0.00%
2023-06-13	0	0.300	0.285	0.320	-	-	750	198	0.2640	0.300	0.285	0.320	-	-	750	0.2640	0.00%
2023-06-12	0	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	3.45%
2023-06-09	0	0.290	0.280	0.325	-	-	0	0	-	0.290	0.280	0.325	-	-	0	-	0.00%
2023-06-08	0	0.290	0.285	0.325	0.280	0.290	30,000	8,650	0.2883	0.290	0.285	0.325	0.280	0.290	30,000	0.2883	3.57%
2023-06-07	0	0.280	0.280	0.330	0.280	0.280	9,000	2,447	0.2719	0.280	0.280	0.330	0.280	0.280	9,000	0.2719	-5.08%
2023-06-06	0	0.295	0.290	0.305	0.280	0.295	211,125	60,903	0.2885	0.295	0.290	0.305	0.280	0.295	211,125	0.2885	5.36%
2023-06-05	0	0.280	0.280	0.335	0.280	0.280	25,000	6,875	0.2750	0.280	0.280	0.335	0.280	0.280	25,000	0.2750	3.70%
2023-06-02	0	0.270	0.270	0.280	-	-	0	0	-	0.270	0.270	0.280	-	-	0	-	0.00%
2023-06-01	0	0.270	0.265	0.280	-	-	0	0	-	0.270	0.265	0.280	-	-	0	-	0.00%
2023-05-31	0	0.270	0.270	0.280	0.260	0.265	25,000	6,525	0.2610	0.270	0.270	0.280	0.260	0.265	25,000	0.2610	-3.57%
2023-05-30	0	0.280	0.270	0.340	-	-	0	0	-	0.280	0.270	0.340	-	-	0	-	0.00%
2023-05-29	0	0.280	0.280	0.340	0.275	0.275	17,500	4,762	0.2721	0.280	0.280	0.340	0.275	0.275	17,500	0.2721	-1.75%
2023-05-25	0	0.285	0.270	0.335	-	-	0	0	-	0.285	0.270	0.335	-	-	0	-	0.00%
2023-05-24	0	0.285	0.285	0.340	0.285	0.290	420,000	120,800	0.2876	0.285	0.285	0.340	0.285	0.290	420,000	0.2876	1.79%
2023-05-23	0	0.280	0.280	0.340	0.275	0.275	7,500	2,025	0.2700	0.280	0.280	0.340	0.275	0.275	7,500	0.2700	0.00%
2023-05-22	0	0.280	0.280	0.330	-	-	0	0	-	0.280	0.280	0.330	-	-	0	-	0.00%
2023-05-19	0	0.280	0.280	0.340	-	-	0	0	-	0.280	0.280	0.340	-	-	0	-	3.70%
2023-05-18	0	0.270	0.270	0.320	-	-	0	0	-	0.270	0.270	0.320	-	-	0	-	0.00%
2023-05-17	0	0.270	0.270	0.330	-	-	0	0	-	0.270	0.270	0.330	-	-	0	-	0.00%
2023-05-16	0	0.270	0.265	0.330	0.265	0.280	1,005,000	269,475	0.2681	0.270	0.265	0.330	0.265	0.280	1,005,000	0.2681	-10.00%
2023-05-15	0	0.300	0.280	0.300	0.280	0.340	205,000	57,700	0.2815	0.300	0.280	0.300	0.280	0.340	205,000	0.2815	7.14%
2023-05-12	0	0.280	0.275	0.300	0.280	0.280	20,000	5,600	0.2800	0.280	0.275	0.300	0.280	0.280	20,000	0.2800	1.82%
2023-05-11	0	0.275	0.275	0.330	0.275	0.275	300,000	82,500	0.2750	0.275	0.275	0.330	0.275	0.275	300,000	0.2750	0.00%
2023-05-10	0	0.275	0.275	0.330	-	-	0	0	-	0.275	0.275	0.330	-	-	0	-	0.00%
2023-05-09	0	0.275	0.270	0.300	-	-	0	0	-	0.275	0.270	0.300	-	-	0	-	0.00%
2023-05-08	0	0.275	0.275	0.300	0.275	0.275	500,000	137,500	0.2750	0.275	0.275	0.300	0.275	0.275	500,000	0.2750	-1.79%
2023-05-05	0	0.280	0.265	0.300	-	-	0	0	-	0.280	0.265	0.300	-	-	0	-	0.00%
2023-05-04	0	0.280	0.270	0.325	-	-	0	0	-	0.280	0.270	0.325	-	-	0	-	0.00%
2023-05-03	0	0.280	0.260	0.325	-	-	0	0	-	0.280	0.260	0.325	-	-	0	-	0.00%
2023-05-02	0	0.280	0.275	0.330	-	-	0	0	-	0.280	0.275	0.330	-	-	0	-	0.00%
2023-04-28	0	0.280	0.280	0.335	0.275	0.320	405,000	113,100	0.2793	0.280	0.280	0.335	0.275	0.320	405,000	0.2793	3.70%
2023-04-27	0	0.270	0.265	0.320	-	-	0	0	-	0.270	0.265	0.320	-	-	0	-	0.00%
2023-04-26	0	0.270	0.265	0.320	-	-	1,500	375	0.2500	0.270	0.265	0.320	-	-	1,500	0.2500	0.00%
2023-04-25	0	0.270	0.265	0.300	0.270	0.345	570,000	161,750	0.2838	0.270	0.265	0.300	0.270	0.345	570,000	0.2838	1.89%
2023-04-24	0	0.265	0.265	0.310	-	-	0	0	-	0.265	0.265	0.310	-	-	0	-	0.00%
2023-04-21	0	0.265	0.260	0.310	0.265	0.270	200,000	53,500	0.2675	0.265	0.260	0.310	0.265	0.270	200,000	0.2675	-1.85%
2023-04-20	0	0.270	0.270	0.310	0.255	0.260	200,000	51,050	0.2553	0.270	0.270	0.310	0.255	0.260	200,000	0.2553	0.00%
2023-04-19	0	0.270	0.270	0.310	-	-	0	0	-	0.270	0.270	0.310	-	-	0	-	0.00%
2023-04-18	0	0.270	0.270	0.310	0.270	0.270	200,000	54,000	0.2700	0.270	0.270	0.310	0.270	0.270	200,000	0.2700	-1.82%
2023-04-17	0	0.275	0.265	0.310	-	-	2,500	637	0.2548	0.275	0.265	0.310	-	-	2,500	0.2548	0.00%
2023-04-14	0	0.275	0.275	0.310	0.275	0.275	10,000	2,750	0.2750	0.275	0.275	0.310	0.275	0.275	10,000	0.2750	0.00%
2023-04-13	0	0.275	0.275	0.310	-	-	0	0	-	0.275	0.275	0.310	-	-	0	-	0.00%
2023-04-12	0	0.275	0.275	0.320	0.270	0.285	610,000	167,350	0.2743	0.275	0.275	0.320	0.270	0.285	610,000	0.2743	-5.17%
2023-04-11	0	0.290	0.275	0.350	-	-	0	0	-	0.290	0.275	0.350	-	-	0	-	0.00%
2023-04-06	0	0.290	0.280	0.380	-	-	0	0	-	0.290	0.280	0.380	-	-	0	-	0.00%
2023-04-04	0	0.290	0.285	0.350	-	-	0	0	-	0.290	0.285	0.350	-	-	0	-	0.00%
2023-04-03	0	0.290	0.290	0.345	0.290	0.290	6,750	1,922	0.2847	0.290	0.290	0.345	0.290	0.290	6,750	0.2847	-1.69%
2023-03-31	0	0.295	0.270	0.345	-	-	0	0	-	0.295	0.270	0.345	-	-	0	-	0.00%
2023-03-30	0	0.295	0.275	0.345	-	-	0	0	-	0.295	0.275	0.345	-	-	0	-	0.00%
2023-03-29	0	0.295	0.280	0.345	-	-	0	0	-	0.295	0.280	0.345	-	-	0	-	0.00%
2023-03-28	0	0.295	0.295	0.340	0.295	0.295	5,000	1,475	0.2950	0.295	0.295	0.340	0.295	0.295	5,000	0.2950	-4.84%
2023-03-27	0	0.310	0.290	0.345	-	-	0	0	-	0.310	0.290	0.345	-	-	0	-	0.00%
2023-03-24	0	0.310	0.295	0.310	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	0.00%
2023-03-23	0	0.310	0.295	0.335	-	-	0	0	-	0.310	0.295	0.335	-	-	0	-	0.00%
2023-03-22	0	0.310	0.300	0.345	-	-	0	0	-	0.310	0.300	0.345	-	-	0	-	0.00%
2023-03-21	0	0.310	0.295	0.325	0.310	0.310	40,000	12,400	0.3100	0.310	0.295	0.325	0.310	0.310	40,000	0.3100	0.00%
2023-03-20	0	0.310	0.285	0.310	0.290	0.310	10,000	3,000	0.3000	0.310	0.285	0.310	0.290	0.310	10,000	0.3000	10.71%
2023-03-17	0	0.280	0.280	0.290	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	0.00%
2023-03-16	0	0.280	0.280	0.290	-	-	500	130	0.2600	0.280	0.280	0.290	-	-	500	0.2600	0.00%
2023-03-15	0	0.280	0.280	0.290	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	1.82%
2023-03-14	0	0.275	0.270	0.290	-	-	0	0	-	0.275	0.270	0.290	-	-	0	-	0.00%
2023-03-13	0	0.275	0.275	0.290	-	-	0	0	-	0.275	0.275	0.290	-	-	0	-	1.85%
2023-03-10	0	0.270	0.265	0.290	-	-	0	0	-	0.270	0.265	0.290	-	-	0	-	0.00%
2023-03-09	0	0.270	0.265	0.290	-	-	0	0	-	0.270	0.265	0.290	-	-	0	-	0.00%
2023-03-08	0	0.270	0.260	0.290	-	-	0	0	-	0.270	0.260	0.290	-	-	0	-	0.00%
2023-03-07	0	0.270	0.260	0.290	-	-	0	0	-	0.270	0.260	0.290	-	-	0	-	0.00%
2023-03-06	0	0.270	0.265	0.290	0.260	0.270	10,000	2,650	0.2650	0.270	0.265	0.290	0.260	0.270	10,000	0.2650	-1.82%
2023-03-03	0	0.275	0.260	0.290	-	-	0	0	-	0.275	0.260	0.290	-	-	0	-	0.00%
2023-03-02	0	0.275	0.255	0.290	0.246	0.290	730,000	189,080	0.2590	0.275	0.255	0.290	0.246	0.290	730,000	0.2590	-5.17%
2023-03-01	0	0.290	0.290	0.310	0.290	0.290	10,000	2,900	0.2900	0.290	0.290	0.310	0.290	0.290	10,000	0.2900	5.45%
2023-02-28	0	0.275	0.260	0.310	-	-	0	0	-	0.275	0.260	0.310	-	-	0	-	0.00%
2023-02-27	0	0.275	0.275	0.335	-	-	0	0	-	0.275	0.275	0.335	-	-	0	-	1.85%
2023-02-24	0	0.270	0.270	0.310	0.255	0.325	1,285,000	345,925	0.2692	0.270	0.270	0.310	0.255	0.325	1,285,000	0.2692	-10.00%
2023-02-23	0	0.300	0.300	0.330	0.290	0.300	615,000	181,450	0.2950	0.300	0.300	0.330	0.290	0.300	615,000	0.2950	-14.29%
2023-02-22	0	0.350	0.290	0.350	-	-	0	0	-	0.350	0.290	0.350	-	-	0	-	0.00%
2023-02-21	0	0.350	0.285	0.380	0.350	0.350	5,000	1,750	0.3500	0.350	0.285	0.380	0.350	0.350	5,000	0.3500	9.38%
2023-02-20	0	0.320	0.270	0.360	-	-	0	0	-	0.320	0.270	0.360	-	-	0	-	0.00%
2023-02-17	0	0.320	0.310	0.345	0.320	0.350	17,500	5,587	0.3193	0.320	0.310	0.345	0.320	0.350	17,500	0.3193	3.23%
2023-02-16	0	0.310	0.305	0.350	0.310	0.350	140,000	45,525	0.3252	0.310	0.305	0.350	0.310	0.350	140,000	0.3252	-11.43%
2023-02-15	0	0.350	0.300	0.380	0.285	0.350	23,000	7,270	0.3161	0.350	0.300	0.380	0.285	0.350	23,000	0.3161	32.08%
2023-02-14	0	0.265	0.260	0.350	-	-	0	0	-	0.265	0.260	0.350	-	-	0	-	0.00%
2023-02-13	0	0.265	0.265	0.350	-	-	0	0	-	0.265	0.265	0.350	-	-	0	-	0.00%
2023-02-10	0	0.265	0.265	0.340	0.255	0.255	5,000	1,275	0.2550	0.265	0.265	0.340	0.255	0.255	5,000	0.2550	-7.02%
2023-02-09	0	0.285	0.255	0.335	-	-	0	0	-	0.285	0.255	0.335	-	-	0	-	0.00%
2023-02-08	0	0.285	0.255	0.340	-	-	0	0	-	0.285	0.255	0.340	-	-	0	-	0.00%
2023-02-07	0	0.285	0.255	0.335	-	-	0	0	-	0.285	0.255	0.335	-	-	0	-	0.00%
2023-02-06	0	0.285	0.255	0.340	-	-	0	0	-	0.285	0.255	0.340	-	-	0	-	0.00%
2023-02-03	0	0.285	0.270	0.340	-	-	0	0	-	0.285	0.270	0.340	-	-	0	-	0.00%
2023-02-02	0	0.285	0.270	0.340	-	-	0	0	-	0.285	0.270	0.340	-	-	0	-	0.00%
2023-02-01	0	0.285	0.270	0.340	-	-	0	0	-	0.285	0.270	0.340	-	-	0	-	0.00%
2023-01-31	0	0.285	0.270	0.340	-	-	0	0	-	0.285	0.270	0.340	-	-	0	-	0.00%
2023-01-30	0	0.285	0.270	0.340	-	-	0	0	-	0.285	0.270	0.340	-	-	0	-	0.00%
2023-01-27	0	0.285	0.270	0.340	-	-	0	0	-	0.285	0.270	0.340	-	-	0	-	0.00%
2023-01-26	0	0.285	0.270	0.340	-	-	0	0	-	0.285	0.270	0.340	-	-	0	-	0.00%
2023-01-20	0	0.285	0.275	0.340	-	-	0	0	-	0.285	0.275	0.340	-	-	0	-	0.00%
2023-01-19	0	0.285	0.275	0.340	-	-	0	0	-	0.285	0.275	0.340	-	-	0	-	0.00%
2023-01-18	0	0.285	0.275	0.340	-	-	0	0	-	0.285	0.275	0.340	-	-	0	-	0.00%
2023-01-17	0	0.285	0.275	0.340	-	-	0	0	-	0.285	0.275	0.340	-	-	0	-	0.00%
2023-01-16	0	0.285	0.275	0.330	-	-	0	0	-	0.285	0.275	0.330	-	-	0	-	0.00%
2023-01-13	0	0.285	0.255	0.340	-	-	0	0	-	0.285	0.255	0.340	-	-	0	-	0.00%
2023-01-12	0	0.285	0.255	0.340	-	-	0	0	-	0.285	0.255	0.340	-	-	0	-	0.00%
2023-01-11	0	0.285	0.280	0.340	-	-	0	0	-	0.285	0.280	0.340	-	-	0	-	0.00%
2023-01-10	0	0.285	0.255	0.340	-	-	0	0	-	0.285	0.255	0.340	-	-	0	-	0.00%
2023-01-09	0	0.285	0.260	0.340	-	-	0	0	-	0.285	0.260	0.340	-	-	0	-	0.00%
2023-01-06	0	0.285	0.285	0.340	-	-	0	0	-	0.285	0.285	0.340	-	-	0	-	0.00%
2023-01-05	0	0.285	0.255	0.340	-	-	0	0	-	0.285	0.255	0.340	-	-	0	-	0.00%
2023-01-04	0	0.285	0.246	0.340	-	-	0	0	-	0.285	0.246	0.340	-	-	0	-	0.00%
2023-01-03	0	0.285	0.241	0.340	-	-	0	0	-	0.285	0.241	0.340	-	-	0	-	0.00%
2022-12-30	0	0.285	0.255	0.350	-	-	0	0	-	0.285	0.255	0.350	-	-	0	-	0.00%
2022-12-29	0	0.285	0.247	0.350	-	-	0	0	-	0.285	0.247	0.350	-	-	0	-	0.00%
2022-12-28	0	0.285	0.260	0.350	-	-	0	0	-	0.285	0.260	0.350	-	-	0	-	0.00%
2022-12-23	0	0.285	0.255	0.335	-	-	0	0	-	0.285	0.255	0.335	-	-	0	-	0.00%
2022-12-22	0	0.285	0.280	0.340	0.270	0.270	6,125	1,665	0.2718	0.285	0.280	0.340	0.270	0.270	6,125	0.2718	-5.00%
2022-12-21	0	0.300	0.248	0.350	-	-	0	0	-	0.300	0.248	0.350	-	-	0	-	0.00%
2022-12-20	0	0.300	0.270	0.340	-	-	0	0	-	0.300	0.270	0.340	-	-	0	-	0.00%
2022-12-19	0	0.300	0.275	0.350	-	-	0	0	-	0.300	0.275	0.350	-	-	0	-	0.00%
2022-12-16	0	0.300	0.300	0.350	-	-	0	0	-	0.300	0.300	0.350	-	-	0	-	0.00%
2022-12-15	0	0.300	0.275	0.345	0.265	0.300	43,500	12,485	0.2870	0.300	0.275	0.345	0.265	0.300	43,500	0.2870	0.00%
2022-12-14	0	0.300	0.275	0.350	-	-	0	0	-	0.300	0.275	0.350	-	-	0	-	0.00%
2022-12-13	0	0.300	0.300	0.335	0.300	0.300	20,000	6,000	0.3000	0.300	0.300	0.335	0.300	0.300	20,000	0.3000	-11.76%
2022-12-12	0	0.340	0.290	0.350	-	-	0	0	-	0.340	0.290	0.350	-	-	0	-	0.00%
2022-12-09	0	0.340	0.300	0.340	0.300	0.340	120,000	37,450	0.3121	0.340	0.300	0.340	0.300	0.340	120,000	0.3121	15.25%
2022-12-08	0	0.295	0.246	0.290	0.295	0.295	20,000	5,900	0.2950	0.295	0.246	0.290	0.295	0.295	20,000	0.2950	13.46%
2022-12-07	0	0.260	0.244	0.300	-	-	0	0	-	0.260	0.244	0.300	-	-	0	-	0.00%
2022-12-06	0	0.260	0.244	0.285	-	-	0	0	-	0.260	0.244	0.285	-	-	0	-	0.00%
2022-12-05	0	0.260	0.241	0.285	-	-	0	0	-	0.260	0.241	0.285	-	-	0	-	0.00%
2022-12-02	0	0.260	0.250	0.285	0.260	0.260	10,000	2,600	0.2600	0.260	0.250	0.285	0.260	0.260	10,000	0.2600	5.69%
2022-12-01	0	0.246	0.245	0.285	-	-	0	0	-	0.246	0.245	0.285	-	-	0	-	0.00%
2022-11-30	0	0.246	0.245	0.285	-	-	0	0	-	0.246	0.245	0.285	-	-	0	-	0.00%
2022-11-29	0	0.246	0.245	0.285	0.242	0.246	820,000	199,920	0.2438	0.246	0.245	0.285	0.242	0.246	820,000	0.2438	1.65%
2022-11-28	0	0.242	0.242	0.290	0.241	0.241	200,000	48,200	0.2410	0.242	0.242	0.290	0.241	0.241	200,000	0.2410	-5.10%
2022-11-25	0	0.255	0.241	0.275	-	-	0	0	-	0.255	0.241	0.275	-	-	0	-	0.00%
2022-11-24	0	0.255	0.249	0.275	0.255	0.255	5,940,000	1,315,290	0.2214	0.255	0.249	0.275	0.255	0.255	5,940,000	0.2214	-1.92%
2022-11-23	0	0.260	0.243	0.275	-	-	0	0	-	0.260	0.243	0.275	-	-	0	-	0.00%
2022-11-22	0	0.260	0.241	0.285	-	-	0	0	-	0.260	0.241	0.285	-	-	0	-	0.00%
2022-11-21	0	0.260	0.242	0.285	0.234	0.260	37,500	9,532	0.2542	0.260	0.242	0.285	0.234	0.260	37,500	0.2542	0.00%
2022-11-18	0	0.260	0.260	0.290	-	-	0	0	-	0.260	0.260	0.290	-	-	0	-	0.00%
2022-11-17	0	0.260	0.250	0.285	-	-	0	0	-	0.260	0.250	0.285	-	-	0	-	0.00%
2022-11-16	0	0.260	0.260	0.285	-	-	0	0	-	0.260	0.260	0.285	-	-	0	-	1.96%
2022-11-15	0	0.255	0.240	0.285	-	-	0	0	-	0.255	0.240	0.285	-	-	0	-	0.00%
2022-11-14	0	0.255	0.241	0.285	-	-	0	0	-	0.255	0.241	0.285	-	-	0	-	0.00%
2022-11-11	0	0.255	0.255	0.285	0.255	0.255	5,000	1,275	0.2550	0.255	0.255	0.285	0.255	0.255	5,000	0.2550	0.00%
2022-11-10	0	0.255	0.243	0.285	-	-	0	0	-	0.255	0.243	0.285	-	-	0	-	0.00%
2022-11-09	0	0.255	0.250	0.285	-	-	0	0	-	0.255	0.250	0.285	-	-	0	-	0.00%
2022-11-08	0	0.255	0.244	0.285	-	-	1,250	303	0.2424	0.255	0.244	0.285	-	-	1,250	0.2424	0.00%
2022-11-07	0	0.255	0.250	0.285	-	-	0	0	-	0.255	0.250	0.285	-	-	0	-	0.00%
2022-11-04	0	0.255	0.248	0.285	-	-	0	0	-	0.255	0.248	0.285	-	-	0	-	0.00%
2022-11-03	0	0.255	0.248	0.285	-	-	0	0	-	0.255	0.248	0.285	-	-	0	-	0.00%
2022-11-02	0	0.255	0.255	0.295	0.247	0.255	41,625	10,403	0.2499	0.255	0.255	0.295	0.247	0.255	41,625	0.2499	-1.92%
2022-11-01	0	0.260	0.247	0.290	0.260	0.295	290,000	77,600	0.2676	0.260	0.247	0.290	0.260	0.295	290,000	0.2676	4.84%
2022-10-31	0	0.248	0.241	0.248	-	-	0	0	-	0.248	0.241	0.248	-	-	0	-	0.00%
2022-10-28	0	0.248	0.248	0.310	0.243	0.249	75,000	18,490	0.2465	0.248	0.248	0.310	0.243	0.249	75,000	0.2465	-8.15%
2022-10-27	0	0.270	0.250	0.310	-	-	0	0	-	0.270	0.250	0.310	-	-	0	-	0.00%
2022-10-26	0	0.270	0.250	0.310	0.242	0.270	170,000	44,920	0.2642	0.270	0.250	0.310	0.242	0.270	170,000	0.2642	5.88%
2022-10-25	0	0.255	0.250	0.315	-	-	0	0	-	0.255	0.250	0.315	-	-	0	-	0.00%
2022-10-24	0	0.255	0.255	0.285	0.255	0.270	430,000	112,375	0.2613	0.255	0.255	0.285	0.255	0.270	430,000	0.2613	-5.56%
2022-10-21	0	0.270	0.270	0.315	0.270	0.270	100,000	27,000	0.2700	0.270	0.270	0.315	0.270	0.270	100,000	0.2700	0.00%
2022-10-20	0	0.270	0.265	0.315	-	-	0	0	-	0.270	0.265	0.315	-	-	0	-	0.00%
2022-10-19	0	0.270	0.270	0.315	0.265	0.270	15,500	4,152	0.2679	0.270	0.270	0.315	0.265	0.270	15,500	0.2679	-1.82%
2022-10-18	0	0.275	0.275	0.310	0.270	0.270	10,000	2,700	0.2700	0.275	0.275	0.310	0.270	0.270	10,000	0.2700	0.00%
2022-10-17	0	0.275	0.275	0.315	0.275	0.285	230,000	65,425	0.2845	0.275	0.275	0.315	0.275	0.285	230,000	0.2845	-8.33%
2022-10-14	0	0.300	0.300	0.315	0.260	0.310	2,987,500	848,100	0.2839	0.300	0.300	0.315	0.260	0.310	2,987,500	0.2839	-9.09%
2022-10-13	0	0.330	0.315	0.385	-	-	0	0	-	0.330	0.315	0.385	-	-	0	-	0.00%
2022-10-12	0	0.330	0.320	0.370	-	-	0	0	-	0.330	0.320	0.370	-	-	0	-	0.00%
2022-10-11	0	0.330	0.300	0.395	0.315	0.330	131,250	41,550	0.3166	0.330	0.300	0.395	0.315	0.330	131,250	0.3166	0.00%
2022-10-10	0	0.330	0.330	0.380	0.330	0.330	17,500	5,725	0.3271	0.330	0.330	0.380	0.330	0.330	17,500	0.3271	-13.16%
2022-10-07	0	0.380	0.350	0.400	-	-	1,250	400	0.3200	0.380	0.350	0.400	-	-	1,250	0.3200	0.00%
2022-10-06	0	0.380	0.370	0.380	0.350	0.430	688,000	268,640	0.3905	0.380	0.370	0.380	0.350	0.430	688,000	0.3905	18.75%
2022-10-05	0	0.320	0.320	0.350	0.315	0.325	1,065,000	341,625	0.3208	0.320	0.320	0.350	0.315	0.325	1,065,000	0.3208	1.59%
2022-10-03	0	0.315	0.315	0.340	0.315	0.315	80,000	25,200	0.3150	0.315	0.315	0.340	0.315	0.315	80,000	0.3150	0.00%
2022-09-30	0	0.315	0.310	0.340	0.315	0.315	350,000	110,250	0.3150	0.315	0.310	0.340	0.315	0.315	350,000	0.3150	0.00%
2022-09-29	0	0.315	0.315	0.340	0.315	0.335	502,500	161,637	0.3217	0.315	0.315	0.340	0.315	0.335	502,500	0.3217	-7.35%
2022-09-28	0	0.340	0.310	0.400	-	-	0	0	-	0.340	0.310	0.400	-	-	0	-	0.00%
2022-09-27	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	4.62%
2022-09-26	0	0.325	0.325	0.380	-	-	0	0	-	0.325	0.325	0.380	-	-	0	-	0.00%
2022-09-23	0	0.325	0.325	0.370	0.320	0.330	620,000	198,525	0.3202	0.325	0.325	0.370	0.320	0.330	620,000	0.3202	1.56%
2022-09-22	0	0.320	0.310	0.370	0.320	0.320	100,000	32,000	0.3200	0.320	0.310	0.370	0.320	0.320	100,000	0.3200	-1.54%
2022-09-21	0	0.325	0.315	0.370	0.320	0.325	250,000	80,750	0.3230	0.325	0.315	0.370	0.320	0.325	250,000	0.3230	-1.52%
2022-09-20	0	0.330	0.330	0.410	0.325	0.330	35,000	11,425	0.3264	0.330	0.330	0.410	0.325	0.330	35,000	0.3264	0.00%
2022-09-19	0	0.330	0.320	0.410	-	-	0	0	-	0.330	0.320	0.410	-	-	0	-	0.00%
2022-09-16	0	0.330	0.320	0.400	0.330	0.330	170,000	56,100	0.3300	0.330	0.320	0.400	0.330	0.330	170,000	0.3300	1.54%
2022-09-15	0	0.325	0.325	0.350	-	-	500	147	0.2940	0.325	0.325	0.350	-	-	500	0.2940	0.00%
2022-09-14	0	0.325	0.325	0.365	0.325	0.330	430,500	140,550	0.3265	0.325	0.325	0.365	0.325	0.330	430,500	0.3265	-2.99%
2022-09-13	0	0.335	0.335	0.400	-	-	0	0	-	0.335	0.335	0.400	-	-	0	-	0.00%
2022-09-09	0	0.335	0.335	0.390	-	-	0	0	-	0.335	0.335	0.390	-	-	0	-	1.52%
2022-09-08	0	0.330	0.325	0.390	0.330	0.340	702,500	233,775	0.3328	0.330	0.325	0.390	0.330	0.340	702,500	0.3328	-4.35%
2022-09-07	0	0.345	0.340	0.390	-	-	0	0	-	0.345	0.340	0.390	-	-	0	-	0.00%
2022-09-06	0	0.345	0.345	0.410	0.345	0.345	200,000	69,000	0.3450	0.345	0.345	0.410	0.345	0.345	200,000	0.3450	-1.43%
2022-09-05	0	0.350	0.350	0.385	0.340	0.350	505,250	172,360	0.3411	0.350	0.350	0.385	0.340	0.350	505,250	0.3411	-5.41%
2022-09-02	0	0.370	0.350	0.380	0.360	0.370	360,000	131,200	0.3644	0.370	0.350	0.380	0.360	0.370	360,000	0.3644	7.25%
2022-09-01	0	0.345	0.345	0.410	0.340	0.345	460,000	158,400	0.3443	0.345	0.345	0.410	0.340	0.345	460,000	0.3443	-9.21%
2022-08-31	0	0.380	0.345	0.380	0.350	0.380	205,000	71,900	0.3507	0.380	0.345	0.380	0.350	0.380	205,000	0.3507	7.04%
2022-08-30	0	0.355	0.320	0.420	-	-	0	0	-	0.355	0.320	0.420	-	-	0	-	0.00%
2022-08-29	0	0.355	0.355	0.415	0.350	0.420	31,250	11,943	0.3822	0.355	0.355	0.415	0.350	0.420	31,250	0.3822	-6.58%
2022-08-26	0	0.380	0.360	0.380	0.345	0.380	350,000	122,575	0.3502	0.380	0.360	0.380	0.345	0.380	350,000	0.3502	8.57%
2022-08-25	0	0.350	0.345	0.390	0.350	0.350	120,000	42,000	0.3500	0.350	0.345	0.390	0.350	0.350	120,000	0.3500	1.45%
2022-08-24	0	0.345	0.340	0.390	0.345	0.345	252,250	87,003	0.3449	0.345	0.340	0.390	0.345	0.345	252,250	0.3449	0.00%
2022-08-23	0	0.345	0.345	0.390	0.340	0.345	120,000	41,050	0.3421	0.345	0.345	0.390	0.340	0.345	120,000	0.3421	0.00%
2022-08-22	0	0.345	0.345	0.390	-	-	0	0	-	0.345	0.345	0.390	-	-	0	-	0.00%
2022-08-19	0	0.345	0.345	0.400	0.345	0.355	400,000	140,000	0.3500	0.345	0.345	0.400	0.345	0.355	400,000	0.3500	-1.43%
2022-08-18	0	0.350	0.350	0.400	0.340	0.360	195,000	68,350	0.3505	0.350	0.350	0.400	0.340	0.360	195,000	0.3505	-2.78%
2022-08-17	0	0.360	0.350	0.380	0.330	0.360	170,000	59,300	0.3488	0.360	0.350	0.380	0.330	0.360	170,000	0.3488	2.86%
2022-08-16	0	0.350	0.315	0.400	0.350	0.350	100,000	35,000	0.3500	0.350	0.315	0.400	0.350	0.350	100,000	0.3500	0.00%
2022-08-15	0	0.350	0.300	0.360	0.345	0.350	160,000	55,800	0.3488	0.350	0.300	0.360	0.345	0.350	160,000	0.3488	0.00%
2022-08-12	0	0.350	0.330	0.370	0.350	0.350	110,000	38,500	0.3500	0.350	0.330	0.370	0.350	0.350	110,000	0.3500	0.00%
2022-08-11	0	0.350	0.330	0.370	-	-	0	0	-	0.350	0.330	0.370	-	-	0	-	0.00%
2022-08-10	0	0.350	0.300	0.375	0.345	0.350	80,000	27,800	0.3475	0.350	0.300	0.375	0.345	0.350	80,000	0.3475	6.06%
2022-08-09	0	0.330	0.300	0.400	-	-	0	0	-	0.330	0.300	0.400	-	-	0	-	0.00%
2022-08-08	0	0.330	0.300	0.380	0.325	0.330	280,000	91,150	0.3255	0.330	0.300	0.380	0.325	0.330	280,000	0.3255	0.00%
2022-08-05	0	0.330	0.300	0.360	0.330	0.340	150,000	50,000	0.3333	0.330	0.300	0.360	0.330	0.340	150,000	0.3333	-2.94%
2022-08-04	0	0.340	0.300	0.380	-	-	771	215	0.2789	0.340	0.300	0.380	-	-	771	0.2789	0.00%
2022-08-03	0	0.340	0.300	0.380	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2022-08-02	0	0.340	0.300	0.340	0.345	0.345	125,000	43,125	0.3450	0.340	0.300	0.340	0.345	0.345	125,000	0.3450	-1.45%
2022-08-01	0	0.345	0.300	0.345	0.345	0.350	110,000	38,250	0.3477	0.345	0.300	0.345	0.345	0.350	110,000	0.3477	0.00%
2022-07-29	0	0.345	0.300	0.360	-	-	0	0	-	0.345	0.300	0.360	-	-	0	-	0.00%
2022-07-28	0	0.345	0.300	0.400	0.345	0.345	55,000	18,975	0.3450	0.345	0.300	0.400	0.345	0.345	55,000	0.3450	0.00%
2022-07-27	0	0.345	0.300	0.345	0.345	0.345	5,000	1,725	0.3450	0.345	0.300	0.345	0.345	0.345	5,000	0.3450	0.00%
2022-07-26	0	0.345	0.300	0.345	-	-	0	0	-	0.345	0.300	0.345	-	-	0	-	0.00%
2022-07-25	0	0.345	0.305	0.400	-	-	0	0	-	0.345	0.305	0.400	-	-	0	-	0.00%
2022-07-22	0	0.345	0.310	0.380	0.300	0.345	11,750	3,723	0.3169	0.345	0.310	0.380	0.300	0.345	11,750	0.3169	0.00%
2022-07-21	0	0.345	0.300	0.400	-	-	0	0	-	0.345	0.300	0.400	-	-	0	-	0.00%
2022-07-20	0	0.345	0.300	0.400	-	-	0	0	-	0.345	0.300	0.400	-	-	0	-	0.00%
2022-07-19	0	0.345	0.300	0.400	-	-	0	0	-	0.345	0.300	0.400	-	-	0	-	0.00%
2022-07-18	0	0.345	0.305	0.400	-	-	0	0	-	0.345	0.305	0.400	-	-	0	-	0.00%
2022-07-15	0	0.345	0.300	0.400	-	-	0	0	-	0.345	0.300	0.400	-	-	0	-	0.00%
2022-07-14	0	0.345	0.300	0.400	-	-	0	0	-	0.345	0.300	0.400	-	-	0	-	0.00%
2022-07-13	0	0.345	0.300	0.400	-	-	0	0	-	0.345	0.300	0.400	-	-	0	-	0.00%
2022-07-12	0	0.345	0.300	0.400	-	-	0	0	-	0.345	0.300	0.400	-	-	0	-	0.00%
2022-07-11	0	0.345	0.340	0.400	0.345	0.345	9,000	2,977	0.3308	0.345	0.340	0.400	0.345	0.345	9,000	0.3308	-1.43%
2022-07-08	0	0.350	0.350	0.400	0.345	0.350	70,000	24,250	0.3464	0.350	0.350	0.400	0.345	0.350	70,000	0.3464	12.90%
2022-07-07	0	0.310	0.270	0.350	-	-	125	35	0.2800	0.310	0.270	0.350	-	-	125	0.2800	0.00%
2022-07-06	0	0.310	0.300	0.350	-	-	0	0	-	0.310	0.300	0.350	-	-	0	-	0.00%
2022-07-05	0	0.310	0.310	0.380	0.300	0.300	5,000	1,500	0.3000	0.310	0.310	0.380	0.300	0.300	5,000	0.3000	-3.12%
2022-07-04	0	0.320	0.275	0.320	-	-	4,550	1,160	0.2549	0.320	0.275	0.320	-	-	4,550	0.2549	-8.57%
2022-06-30	0	0.350	0.260	0.400	-	-	0	0	-	0.350	0.260	0.400	-	-	0	-	0.00%
2022-06-29	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2022-06-28	0	0.350	0.260	0.400	-	-	0	0	-	0.350	0.260	0.400	-	-	0	-	0.00%
2022-06-27	0	0.350	-	0.400	-	-	0	0	-	0.350	-	0.400	-	-	0	-	0.00%
2022-06-24	0	0.350	0.290	0.415	-	-	0	0	-	0.350	0.290	0.415	-	-	0	-	0.00%
2022-06-23	0	0.350	-	0.400	-	-	0	0	-	0.350	-	0.400	-	-	0	-	0.00%
2022-06-22	0	0.350	0.330	0.350	0.400	0.400	95,500	38,160	0.3996	0.350	0.330	0.350	0.400	0.400	95,500	0.3996	0.00%
2022-06-21	0	0.350	0.230	0.400	-	-	0	0	-	0.350	0.230	0.400	-	-	0	-	0.00%
2022-06-20	0	0.350	0.265	0.400	-	-	0	0	-	0.350	0.265	0.400	-	-	0	-	0.00%
2022-06-17	0	0.350	0.260	0.420	-	-	0	0	-	0.350	0.260	0.420	-	-	0	-	0.00%
2022-06-16	0	0.350	0.250	0.420	-	-	0	0	-	0.350	0.250	0.420	-	-	0	-	0.00%
2022-06-15	0	0.350	0.270	0.420	-	-	0	0	-	0.350	0.270	0.420	-	-	0	-	0.00%
2022-06-14	0	0.350	-	0.420	-	-	0	0	-	0.350	-	0.420	-	-	0	-	0.00%
2022-06-13	0	0.350	0.101	0.350	-	-	0	0	-	0.350	0.101	0.350	-	-	0	-	0.00%
2022-06-10	0	0.350	0.280	0.350	0.320	0.350	210,000	67,675	0.3223	0.350	0.280	0.350	0.320	0.350	210,000	0.3223	9.38%
2022-06-09	0	0.320	0.320	0.350	-	-	0	0	-	0.320	0.320	0.350	-	-	0	-	0.00%
2022-06-08	0	0.320	0.270	0.350	-	-	0	0	-	0.320	0.270	0.350	-	-	0	-	0.00%
2022-06-07	0	0.320	0.265	0.350	-	-	0	0	-	0.320	0.265	0.350	-	-	0	-	0.00%
2022-06-06	0	0.320	0.265	0.390	-	-	0	0	-	0.320	0.265	0.390	-	-	0	-	0.00%
2022-06-02	0	0.320	0.270	0.390	-	-	0	0	-	0.320	0.270	0.390	-	-	0	-	0.00%
2022-06-01	0	0.320	0.260	0.390	-	-	0	0	-	0.320	0.260	0.390	-	-	0	-	0.00%
2022-05-31	0	0.320	0.260	0.390	-	-	0	0	-	0.320	0.260	0.390	-	-	0	-	0.00%
2022-05-30	0	0.320	0.270	0.390	-	-	0	0	-	0.320	0.270	0.390	-	-	0	-	0.00%
2022-05-27	0	0.320	0.265	0.390	-	-	0	0	-	0.320	0.265	0.390	-	-	0	-	0.00%
2022-05-26	0	0.320	0.260	0.390	-	-	0	0	-	0.320	0.260	0.390	-	-	0	-	0.00%
2022-05-25	0	0.320	0.285	0.390	-	-	125	35	0.2800	0.320	0.285	0.390	-	-	125	0.2800	0.00%
2022-05-24	0	0.320	0.285	0.390	-	-	0	0	-	0.320	0.285	0.390	-	-	0	-	0.00%
2022-05-23	0	0.320	0.285	0.390	-	-	0	0	-	0.320	0.285	0.390	-	-	0	-	0.00%
2022-05-20	0	0.320	0.285	0.390	-	-	0	0	-	0.320	0.285	0.390	-	-	0	-	0.00%
2022-05-19	0	0.320	0.285	0.390	-	-	2,500	662	0.2648	0.320	0.285	0.390	-	-	2,500	0.2648	0.00%
2022-05-18	0	0.320	0.285	0.390	-	-	0	0	-	0.320	0.285	0.390	-	-	0	-	0.00%
2022-05-17	0	0.320	0.290	0.390	-	-	0	0	-	0.320	0.290	0.390	-	-	0	-	0.00%
2022-05-16	0	0.320	0.285	0.390	-	-	0	0	-	0.320	0.285	0.390	-	-	0	-	0.00%
2022-05-13	0	0.320	0.320	0.390	-	-	0	0	-	0.320	0.320	0.390	-	-	0	-	0.00%
2022-05-12	0	0.320	0.320	0.390	-	-	0	0	-	0.320	0.320	0.390	-	-	0	-	0.00%
2022-05-11	0	0.320	0.320	0.390	-	-	0	0	-	0.320	0.320	0.390	-	-	0	-	0.00%
2022-05-10	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2022-05-06	0	0.320	0.280	0.390	-	-	0	0	-	0.320	0.280	0.390	-	-	0	-	0.00%
2022-05-05	0	0.320	0.270	0.390	-	-	0	0	-	0.320	0.270	0.390	-	-	0	-	0.00%
2022-05-04	0	0.320	0.260	0.390	-	-	0	0	-	0.320	0.260	0.390	-	-	0	-	0.00%
2022-05-03	0	0.320	0.260	0.390	-	-	0	0	-	0.320	0.260	0.390	-	-	0	-	0.00%
2022-04-29	0	0.320	-	0.390	-	-	0	0	-	0.320	-	0.390	-	-	0	-	0.00%
2022-04-28	0	0.320	0.265	0.390	-	-	0	0	-	0.320	0.265	0.390	-	-	0	-	0.00%
2022-04-27	0	0.320	0.290	0.390	-	-	0	0	-	0.320	0.290	0.390	-	-	0	-	0.00%
2022-04-26	0	0.320	0.290	0.390	-	-	0	0	-	0.320	0.290	0.390	-	-	0	-	0.00%
2022-04-25	0	0.320	0.290	0.390	-	-	0	0	-	0.320	0.290	0.390	-	-	0	-	0.00%
2022-04-22	0	0.320	0.295	0.390	-	-	0	0	-	0.320	0.295	0.390	-	-	0	-	0.00%
2022-04-21	0	0.320	0.290	0.390	0.320	0.320	100,000	32,000	0.3200	0.320	0.290	0.390	0.320	0.320	100,000	0.3200	0.00%
2022-04-20	0	0.320	0.285	0.390	-	-	0	0	-	0.320	0.285	0.390	-	-	0	-	0.00%
2022-04-19	0	0.320	0.260	0.390	-	-	0	0	-	0.320	0.260	0.390	-	-	0	-	0.00%
2022-04-14	0	0.320	0.300	0.410	0.320	0.320	50,000	16,000	0.3200	0.320	0.300	0.410	0.320	0.320	50,000	0.3200	-3.03%
2022-04-13	0	0.330	0.330	0.395	-	-	0	0	-	0.330	0.330	0.395	-	-	0	-	1.54%
2022-04-12	0	0.325	0.310	0.400	-	-	0	0	-	0.325	0.310	0.400	-	-	0	-	0.00%
2022-04-11	0	0.325	0.295	0.400	-	-	0	0	-	0.325	0.295	0.400	-	-	0	-	0.00%
2022-04-08	0	0.325	0.315	0.400	-	-	0	0	-	0.325	0.315	0.400	-	-	0	-	0.00%
2022-04-07	0	0.325	0.315	0.405	-	-	0	0	-	0.325	0.315	0.405	-	-	0	-	0.00%
2022-04-06	0	0.325	0.325	0.380	0.320	0.325	12,125	3,862	0.3185	0.325	0.325	0.380	0.320	0.325	12,125	0.3185	-16.67%
2022-04-04	0	0.390	0.320	0.410	-	-	0	0	-	0.390	0.320	0.410	-	-	0	-	0.00%
2022-04-01	0	0.390	0.335	0.395	0.295	0.395	15,000	5,400	0.3600	0.390	0.335	0.395	0.295	0.395	15,000	0.3600	-1.27%
2022-03-31	0	0.395	0.290	0.420	-	-	65	23	0.3538	0.395	0.290	0.420	-	-	65	0.3538	0.00%
2022-03-30	0	0.395	0.300	0.395	0.365	0.400	70,875	27,540	0.3886	0.395	0.300	0.395	0.365	0.400	70,875	0.3886	8.22%
2022-03-29	0	0.365	0.290	0.365	-	-	0	0	-	0.365	0.290	0.365	-	-	0	-	0.00%
2022-03-28	0	0.365	0.305	0.365	0.360	0.365	40,000	14,550	0.3638	0.365	0.305	0.365	0.360	0.365	40,000	0.3638	0.00%
2022-03-25	0	0.365	0.295	0.420	-	-	0	0	-	0.365	0.295	0.420	-	-	0	-	0.00%
2022-03-24	0	0.365	0.290	0.420	-	-	0	0	-	0.365	0.290	0.420	-	-	0	-	0.00%
2022-03-23	0	0.365	0.310	0.420	0.270	0.365	15,750	5,184	0.3291	0.365	0.310	0.420	0.270	0.365	15,750	0.3291	-1.35%
2022-03-22	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2022-03-21	0	0.370	-	0.460	-	-	0	0	-	0.370	-	0.460	-	-	0	-	0.00%
2022-03-18	0	0.370	-	0.460	-	-	0	0	-	0.370	-	0.460	-	-	0	-	0.00%
2022-03-17	0	0.370	0.370	0.460	-	-	0	0	-	0.370	0.370	0.460	-	-	0	-	0.00%
2022-03-16	0	0.370	0.300	0.370	-	-	0	0	-	0.370	0.300	0.370	-	-	0	-	0.00%
2022-03-15	0	0.370	0.285	0.370	-	-	0	0	-	0.370	0.285	0.370	-	-	0	-	-2.63%
2022-03-14	0	0.380	0.275	0.450	-	-	0	0	-	0.380	0.275	0.450	-	-	0	-	0.00%
2022-03-11	0	0.380	0.380	0.450	-	-	0	0	-	0.380	0.380	0.450	-	-	0	-	0.00%
2022-03-10	0	0.380	0.325	0.450	0.430	0.430	200,000	86,000	0.4300	0.380	0.325	0.450	0.430	0.430	200,000	0.4300	0.00%
2022-03-09	0	0.380	0.073	0.460	-	-	0	0	-	0.380	0.073	0.460	-	-	0	-	0.00%
2022-03-08	0	0.380	0.380	0.430	-	-	0	0	-	0.380	0.380	0.430	-	-	0	-	1.33%
2022-03-07	0	0.375	0.345	0.410	0.375	0.440	75,000	28,925	0.3857	0.375	0.345	0.410	0.375	0.440	75,000	0.3857	-16.67%
2022-03-04	0	0.450	-	0.460	-	-	0	0	-	0.450	-	0.460	-	-	0	-	0.00%
2022-03-03	0	0.450	0.385	0.455	0.450	0.450	30,000	13,500	0.4500	0.450	0.385	0.455	0.450	0.450	30,000	0.4500	-2.17%
2022-03-02	0	0.460	0.400	0.460	0.460	0.460	7,500	3,197	0.4263	0.460	0.400	0.460	0.460	0.460	7,500	0.4263	17.95%
2022-03-01	0	0.390	0.390	0.480	0.375	0.440	28,375	10,755	0.3790	0.390	0.390	0.480	0.375	0.440	28,375	0.3790	-11.36%
2022-02-28	0	0.440	0.375	0.495	-	-	0	0	-	0.440	0.375	0.495	-	-	0	-	0.00%
2022-02-25	0	0.440	0.385	0.495	-	-	0	0	-	0.440	0.385	0.495	-	-	0	-	0.00%
2022-02-24	0	0.440	0.370	0.480	-	-	0	0	-	0.440	0.370	0.480	-	-	0	-	0.00%
2022-02-23	0	0.440	0.375	0.495	-	-	0	0	-	0.440	0.375	0.495	-	-	0	-	0.00%
2022-02-22	0	0.440	0.375	0.455	-	-	0	0	-	0.440	0.375	0.455	-	-	0	-	0.00%
2022-02-21	0	0.440	0.375	0.440	-	-	0	0	-	0.440	0.375	0.440	-	-	0	-	0.00%
2022-02-18	0	0.440	0.400	0.500	-	-	0	0	-	0.440	0.400	0.500	-	-	0	-	0.00%
2022-02-17	0	0.440	0.405	0.450	-	-	0	0	-	0.440	0.405	0.450	-	-	0	-	0.00%
2022-02-16	0	0.440	0.400	0.440	0.445	0.450	205,000	91,725	0.4474	0.440	0.400	0.440	0.445	0.450	205,000	0.4474	4.76%
2022-02-15	0	0.420	0.375	0.445	-	-	0	0	-	0.420	0.375	0.445	-	-	0	-	0.00%
2022-02-14	0	0.420	0.420	0.445	0.420	0.420	10,000	4,200	0.4200	0.420	0.420	0.445	0.420	0.420	10,000	0.4200	0.00%
2022-02-11	0	0.420	0.420	0.445	-	-	1,250	506	0.4048	0.420	0.420	0.445	-	-	1,250	0.4048	1.20%
2022-02-10	0	0.415	0.415	0.430	-	-	0	0	-	0.415	0.415	0.430	-	-	0	-	1.22%
2022-02-09	0	0.410	0.410	0.445	-	-	0	0	-	0.410	0.410	0.445	-	-	0	-	0.00%
2022-02-08	0	0.410	0.410	0.445	-	-	0	0	-	0.410	0.410	0.445	-	-	0	-	2.50%
2022-02-07	0	0.400	0.400	0.450	0.400	0.400	10,000	4,000	0.4000	0.400	0.400	0.450	0.400	0.400	10,000	0.4000	-9.09%
2022-02-04	0	0.440	0.380	0.440	-	-	0	0	-	0.440	0.380	0.440	-	-	0	-	0.00%
2022-01-31	0	0.440	0.365	0.455	-	-	0	0	-	0.440	0.365	0.455	-	-	0	-	0.00%
2022-01-28	0	0.440	0.370	0.440	-	-	1,500	525	0.3500	0.440	0.370	0.440	-	-	1,500	0.3500	0.00%
2022-01-27	0	0.440	0.365	0.500	-	-	0	0	-	0.440	0.365	0.500	-	-	0	-	0.00%
2022-01-26	0	0.440	0.365	0.460	-	-	0	0	-	0.440	0.365	0.460	-	-	0	-	0.00%
2022-01-25	0	0.440	0.375	0.450	0.440	0.440	6,250	2,662	0.4259	0.440	0.375	0.450	0.440	0.440	6,250	0.4259	-2.22%
2022-01-24	0	0.450	0.385	0.450	0.450	0.450	50,000	22,500	0.4500	0.450	0.385	0.450	0.450	0.450	50,000	0.4500	2.27%
2022-01-21	0	0.440	0.425	0.445	0.420	0.440	115,000	49,875	0.4337	0.440	0.425	0.445	0.420	0.440	115,000	0.4337	-1.12%
2022-01-20	0	0.445	0.415	0.450	0.420	0.445	325,000	142,525	0.4385	0.445	0.415	0.450	0.420	0.445	325,000	0.4385	5.95%
2022-01-19	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2022-01-18	0	0.420	0.370	0.425	0.420	0.420	120,000	50,400	0.4200	0.420	0.370	0.425	0.420	0.420	120,000	0.4200	0.00%
2022-01-17	0	0.420	0.410	0.425	0.405	0.420	185,000	77,225	0.4174	0.420	0.410	0.425	0.405	0.420	185,000	0.4174	-1.18%
2022-01-14	0	0.425	0.405	0.425	-	-	0	0	-	0.425	0.405	0.425	-	-	0	-	0.00%
2022-01-13	0	0.425	0.370	0.425	-	-	0	0	-	0.425	0.370	0.425	-	-	0	-	0.00%
2022-01-12	0	0.425	0.370	0.430	-	-	0	0	-	0.425	0.370	0.430	-	-	0	-	0.00%
2022-01-11	0	0.425	0.340	0.435	-	-	0	0	-	0.425	0.340	0.435	-	-	0	-	0.00%
2022-01-10	0	0.425	0.370	0.440	-	-	0	0	-	0.425	0.370	0.440	-	-	0	-	0.00%
2022-01-07	0	0.425	0.350	0.425	0.260	0.430	940,000	277,250	0.2949	0.425	0.350	0.425	0.260	0.430	940,000	0.2949	1.19%
2022-01-06	0	0.420	0.375	0.420	0.415	0.420	50,000	20,950	0.4190	0.420	0.375	0.420	0.415	0.420	50,000	0.4190	0.00%
2022-01-05	0	0.420	0.375	0.420	0.420	0.420	30,000	12,600	0.4200	0.420	0.375	0.420	0.420	0.420	30,000	0.4200	0.00%
2022-01-04	0	0.420	0.420	0.450	0.420	0.420	5,000	2,100	0.4200	0.420	0.420	0.450	0.420	0.420	5,000	0.4200	0.00%
2022-01-03	0	0.420	0.380	0.445	-	-	0	0	-	0.420	0.380	0.445	-	-	0	-	0.00%
2021-12-31	0	0.420	0.380	0.445	-	-	0	0	-	0.420	0.380	0.445	-	-	0	-	0.00%
2021-12-30	0	0.420	0.380	0.445	-	-	0	0	-	0.420	0.380	0.445	-	-	0	-	0.00%
2021-12-29	0	0.420	0.380	0.445	-	-	0	0	-	0.420	0.380	0.445	-	-	0	-	0.00%
2021-12-28	0	0.420	0.405	0.420	0.420	0.420	115,000	48,300	0.4200	0.420	0.405	0.420	0.420	0.420	115,000	0.4200	-12.50%
2021-12-24	0	0.480	0.420	0.495	-	-	0	0	-	0.480	0.420	0.495	-	-	0	-	0.00%
2021-12-23	0	0.480	0.420	0.500	-	-	0	0	-	0.480	0.420	0.500	-	-	0	-	0.00%
2021-12-22	0	0.480	0.425	0.495	-	-	0	0	-	0.480	0.425	0.495	-	-	0	-	0.00%
2021-12-21	0	0.480	0.420	0.495	-	-	0	0	-	0.480	0.420	0.495	-	-	0	-	0.00%
2021-12-20	0	0.480	0.425	0.500	-	-	0	0	-	0.480	0.425	0.500	-	-	0	-	0.00%
2021-12-17	0	0.480	0.480	0.500	0.355	0.530	80,000	38,175	0.4772	0.480	0.480	0.500	0.355	0.530	80,000	0.4772	11.63%
2021-12-16	0	0.430	0.355	0.520	-	-	0	0	-	0.430	0.355	0.520	-	-	0	-	0.00%
2021-12-15	0	0.430	0.355	0.430	-	-	2,500	1,000	0.4000	0.430	0.355	0.430	-	-	2,500	0.4000	0.00%
2021-12-14	0	0.430	0.400	0.500	-	-	0	0	-	0.430	0.400	0.500	-	-	0	-	0.00%
2021-12-13	0	0.430	0.400	0.520	-	-	0	0	-	0.430	0.400	0.520	-	-	0	-	0.00%
2021-12-10	0	0.430	0.395	0.475	-	-	0	0	-	0.430	0.395	0.475	-	-	0	-	0.00%
2021-12-09	0	0.430	0.390	0.495	0.430	0.430	5,000	2,150	0.4300	0.430	0.390	0.495	0.430	0.430	5,000	0.4300	6.17%
2021-12-08	0	0.405	0.380	0.460	-	-	4,500	1,630	0.3622	0.405	0.380	0.460	-	-	4,500	0.3622	0.00%
2021-12-07	0	0.405	0.400	0.495	-	-	0	0	-	0.405	0.400	0.495	-	-	0	-	0.00%
2021-12-06	0	0.405	0.405	0.510	0.400	0.410	23,000	9,190	0.3996	0.405	0.405	0.510	0.400	0.410	23,000	0.3996	-4.71%
2021-12-03	0	0.425	0.400	0.510	-	-	0	0	-	0.425	0.400	0.510	-	-	0	-	0.00%
2021-12-02	0	0.425	0.425	0.465	0.400	0.400	10,000	4,000	0.4000	0.425	0.425	0.465	0.400	0.400	10,000	0.4000	0.00%
2021-12-01	0	0.425	0.400	0.520	-	-	500	197	0.3940	0.425	0.400	0.520	-	-	500	0.3940	0.00%
2021-11-30	0	0.425	0.400	0.520	-	-	0	0	-	0.425	0.400	0.520	-	-	0	-	0.00%
2021-11-29	0	0.425	0.400	0.495	-	-	0	0	-	0.425	0.400	0.495	-	-	0	-	0.00%
2021-11-26	0	0.425	0.400	0.490	-	-	0	0	-	0.425	0.400	0.490	-	-	0	-	0.00%
2021-11-25	0	0.425	0.400	0.485	-	-	0	0	-	0.425	0.400	0.485	-	-	0	-	0.00%
2021-11-24	0	0.425	0.400	0.490	-	-	0	0	-	0.425	0.400	0.490	-	-	0	-	0.00%
2021-11-23	0	0.425	0.405	0.495	-	-	0	0	-	0.425	0.405	0.495	-	-	0	-	0.00%
2021-11-22	0	0.425	0.400	0.495	0.420	0.425	55,000	23,250	0.4227	0.425	0.400	0.495	0.420	0.425	55,000	0.4227	-1.16%
2021-11-19	0	0.430	0.415	0.435	-	-	0	0	-	0.430	0.415	0.435	-	-	0	-	0.00%
2021-11-18	0	0.430	0.410	0.475	0.430	0.430	5,000	2,150	0.4300	0.430	0.410	0.475	0.430	0.430	5,000	0.4300	0.00%
2021-11-17	0	0.430	0.430	0.485	0.420	0.420	20,000	8,400	0.4200	0.430	0.430	0.485	0.420	0.420	20,000	0.4200	0.00%
2021-11-16	0	0.430	0.430	0.455	0.430	0.430	15,000	6,450	0.4300	0.430	0.430	0.455	0.430	0.430	15,000	0.4300	-6.52%
2021-11-15	0	0.460	0.430	0.495	-	-	0	0	-	0.460	0.430	0.495	-	-	0	-	0.00%
2021-11-12	0	0.460	0.430	0.475	-	-	0	0	-	0.460	0.430	0.475	-	-	0	-	0.00%
2021-11-11	0	0.460	0.460	0.495	0.460	0.500	52,500	25,875	0.4929	0.460	0.460	0.495	0.460	0.500	52,500	0.4929	4.55%
2021-11-10	0	0.440	0.430	0.440	-	-	0	0	-	0.440	0.430	0.440	-	-	0	-	0.00%
2021-11-09	0	0.440	0.430	0.440	0.435	0.530	436,250	213,831	0.4902	0.440	0.430	0.440	0.435	0.530	436,250	0.4902	-9.28%
2021-11-08	0	0.485	0.460	0.490	0.445	0.510	785,000	383,475	0.4885	0.485	0.460	0.490	0.445	0.510	785,000	0.4885	15.48%
2021-11-05	0	0.420	0.420	0.440	0.420	0.420	50,000	21,000	0.4200	0.420	0.420	0.440	0.420	0.420	50,000	0.4200	-1.18%
2021-11-04	0	0.425	0.420	0.450	0.425	0.425	140,500	59,700	0.4249	0.425	0.420	0.450	0.425	0.425	140,500	0.4249	0.00%
2021-11-03	0	0.425	0.415	0.475	-	-	0	0	-	0.425	0.415	0.475	-	-	0	-	0.00%
2021-11-02	0	0.425	0.430	0.500	0.415	0.415	30,000	12,450	0.4150	0.425	0.430	0.500	0.415	0.415	30,000	0.4150	-4.49%
2021-11-01	0	0.445	0.415	0.500	-	-	0	0	-	0.445	0.415	0.500	-	-	0	-	0.00%
2021-10-29	0	0.445	0.415	0.540	-	-	0	0	-	0.445	0.415	0.540	-	-	0	-	0.00%
2021-10-28	0	0.445	0.410	0.500	0.445	0.445	5,000	2,225	0.4450	0.445	0.410	0.500	0.445	0.445	5,000	0.4450	4.71%
2021-10-27	0	0.425	0.425	0.500	0.415	0.425	10,375	4,353	0.4196	0.425	0.425	0.500	0.415	0.425	10,375	0.4196	-5.56%
2021-10-26	0	0.450	0.410	0.500	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2021-10-25	0	0.450	0.415	0.495	-	-	0	0	-	0.450	0.415	0.495	-	-	0	-	0.00%
2021-10-22	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	-1.10%
2021-10-21	0	0.455	0.425	0.495	0.420	0.460	60,125	26,075	0.4337	0.455	0.425	0.495	0.420	0.460	60,125	0.4337	1.11%
2021-10-20	0	0.450	0.425	0.510	0.430	0.450	121,125	52,653	0.4347	0.450	0.425	0.510	0.430	0.450	121,125	0.4347	-1.10%
2021-10-19	0	0.455	0.420	0.455	-	-	0	0	-	0.455	0.420	0.455	-	-	0	-	-2.15%
2021-10-18	0	0.465	0.425	0.475	-	-	0	0	-	0.465	0.425	0.475	-	-	0	-	0.00%
2021-10-15	0	0.465	0.410	0.500	-	-	0	0	-	0.465	0.410	0.500	-	-	0	-	0.00%
2021-10-12	0	0.465	0.430	0.480	-	-	0	0	-	0.465	0.430	0.480	-	-	0	-	0.00%
2021-10-11	0	0.465	0.415	0.465	-	-	0	0	-	0.465	0.415	0.465	-	-	0	-	0.00%
2021-10-08	0	0.465	0.410	0.510	-	-	0	0	-	0.465	0.410	0.510	-	-	0	-	0.00%
2021-10-07	0	0.465	0.410	0.475	-	-	0	0	-	0.465	0.410	0.475	-	-	0	-	0.00%
2021-10-06	0	0.465	0.415	0.480	-	-	0	0	-	0.465	0.415	0.480	-	-	0	-	0.00%
2021-10-05	0	0.465	0.430	0.500	-	-	0	0	-	0.465	0.430	0.500	-	-	0	-	0.00%
2021-10-04	0	0.465	0.465	0.510	0.465	0.465	55,000	25,575	0.4650	0.465	0.465	0.510	0.465	0.465	55,000	0.4650	0.00%
2021-09-30	0	0.465	0.405	0.465	0.465	0.465	60,000	27,900	0.4650	0.465	0.405	0.465	0.465	0.465	60,000	0.4650	0.00%
2021-09-29	0	0.465	0.465	0.475	0.465	0.465	30,000	13,950	0.4650	0.465	0.465	0.475	0.465	0.465	30,000	0.4650	0.00%
2021-09-28	0	0.465	0.465	0.550	-	-	0	0	-	0.465	0.465	0.550	-	-	0	-	0.00%
2021-09-27	0	0.465	0.405	0.580	-	-	0	0	-	0.465	0.405	0.580	-	-	0	-	0.00%
2021-09-24	0	0.465	0.465	0.495	0.465	0.465	97,500	45,300	0.4646	0.465	0.465	0.495	0.465	0.465	97,500	0.4646	0.00%
2021-09-23	0	0.465	0.465	0.530	0.460	0.465	25,000	11,525	0.4610	0.465	0.465	0.530	0.460	0.465	25,000	0.4610	1.09%
2021-09-21	0	0.460	0.410	0.570	-	-	0	0	-	0.460	0.410	0.570	-	-	0	-	0.00%
2021-09-20	0	0.460	-	0.475	-	-	0	0	-	0.460	-	0.475	-	-	0	-	0.00%
2021-09-17	0	0.460	0.460	0.480	0.440	0.440	10,000	4,400	0.4400	0.460	0.460	0.480	0.440	0.440	10,000	0.4400	2.22%
2021-09-16	0	0.450	0.440	0.480	-	-	0	0	-	0.450	0.440	0.480	-	-	0	-	0.00%
2021-09-15	0	0.450	0.440	0.500	0.450	0.450	120,000	54,000	0.4500	0.450	0.440	0.500	0.450	0.450	120,000	0.4500	0.00%
2021-09-14	0	0.450	0.440	0.450	-	-	0	0	-	0.450	0.440	0.450	-	-	0	-	0.00%
2021-09-13	0	0.450	0.440	0.480	-	-	0	0	-	0.450	0.440	0.480	-	-	0	-	0.00%
2021-09-10	0	0.450	0.445	0.480	0.440	0.455	20,000	8,975	0.4488	0.450	0.445	0.480	0.440	0.455	20,000	0.4488	-6.25%
2021-09-09	0	0.480	0.440	0.480	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2021-09-08	0	0.480	0.440	0.540	-	-	2,500	1,050	0.4200	0.480	0.440	0.540	-	-	2,500	0.4200	0.00%
2021-09-07	0	0.480	0.440	0.540	-	-	0	0	-	0.480	0.440	0.540	-	-	0	-	0.00%
2021-09-06	0	0.480	0.440	0.540	-	-	0	0	-	0.480	0.440	0.540	-	-	0	-	0.00%
2021-09-03	0	0.480	0.440	0.520	-	-	0	0	-	0.480	0.440	0.520	-	-	0	-	0.00%
2021-09-02	0	0.480	0.430	0.480	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	0.00%
2021-09-01	0	0.480	0.435	0.550	-	-	500	207	0.4140	0.480	0.435	0.550	-	-	500	0.4140	0.00%
2021-08-31	0	0.480	0.460	0.520	0.480	0.550	30,000	15,350	0.5117	0.480	0.460	0.520	0.480	0.550	30,000	0.5117	-5.88%
2021-08-30	0	0.510	0.460	0.510	0.430	0.520	47,375	22,235	0.4693	0.510	0.460	0.510	0.430	0.520	47,375	0.4693	6.25%
2021-08-27	0	0.480	0.450	0.480	0.480	0.600	575,000	303,450	0.5277	0.480	0.450	0.480	0.480	0.600	575,000	0.5277	7.87%
2021-08-26	0	0.445	0.445	0.485	0.440	0.440	15,000	6,600	0.4400	0.445	0.445	0.485	0.440	0.440	15,000	0.4400	-6.32%
2021-08-25	0	0.475	0.430	0.490	-	-	0	0	-	0.475	0.430	0.490	-	-	0	-	0.00%
2021-08-24	0	0.475	0.475	0.485	-	-	0	0	-	0.475	0.475	0.485	-	-	0	-	7.95%
2021-08-23	0	0.440	0.430	0.485	-	-	0	0	-	0.440	0.430	0.485	-	-	0	-	0.00%
2021-08-20	0	0.440	0.440	0.480	0.435	0.435	60,000	26,100	0.4350	0.440	0.440	0.480	0.435	0.435	60,000	0.4350	-4.35%
2021-08-19	0	0.460	0.430	0.490	-	-	0	0	-	0.460	0.430	0.490	-	-	0	-	0.00%
2021-08-18	0	0.460	0.445	0.490	0.460	0.480	90,000	42,750	0.4750	0.460	0.445	0.490	0.460	0.480	90,000	0.4750	-2.13%
2021-08-17	0	0.470	0.395	0.490	-	-	0	0	-	0.470	0.395	0.490	-	-	0	-	0.00%
2021-08-16	0	0.470	0.405	0.500	0.470	0.470	10,000	4,700	0.4700	0.470	0.405	0.500	0.470	0.470	10,000	0.4700	0.00%
2021-08-13	0	0.470	0.450	0.470	0.470	0.540	125,000	60,000	0.4800	0.470	0.450	0.470	0.470	0.540	125,000	0.4800	4.44%
2021-08-12	0	0.450	0.385	0.490	-	-	0	0	-	0.450	0.385	0.490	-	-	0	-	0.00%
2021-08-11	0	0.450	-	0.500	0.450	0.450	5,000	2,250	0.4500	0.450	-	0.500	0.450	0.450	5,000	0.4500	0.00%
2021-08-10	0	0.450	0.385	0.495	-	-	0	0	-	0.450	0.385	0.495	-	-	0	-	0.00%
2021-08-09	0	0.450	0.415	0.500	0.450	0.450	20,000	9,000	0.4500	0.450	0.415	0.500	0.450	0.450	20,000	0.4500	-8.16%
2021-08-06	0	0.490	0.415	0.490	-	-	0	0	-	0.490	0.415	0.490	-	-	0	-	0.00%
2021-08-05	0	0.490	0.435	0.490	0.490	0.490	10,000	4,900	0.4900	0.490	0.435	0.490	0.490	0.490	10,000	0.4900	1.03%
2021-08-04	0	0.485	0.455	0.490	0.440	0.490	280,000	124,450	0.4445	0.485	0.455	0.490	0.440	0.490	280,000	0.4445	-2.02%
2021-08-03	0	0.495	0.420	0.495	0.465	0.495	10,000	4,800	0.4800	0.495	0.420	0.495	0.465	0.495	10,000	0.4800	5.32%
2021-08-02	0	0.470	0.445	0.480	0.440	0.495	310,000	138,800	0.4477	0.470	0.445	0.480	0.440	0.495	310,000	0.4477	-6.00%
2021-07-30	0	0.500	0.465	0.500	0.500	0.550	35,000	18,350	0.5243	0.500	0.465	0.500	0.500	0.550	35,000	0.5243	0.00%
2021-07-29	0	0.500	0.450	0.500	0.500	0.560	25,750	13,122	0.5096	0.500	0.450	0.500	0.500	0.560	25,750	0.5096	1.01%
2021-07-28	0	0.495	0.455	0.500	0.495	0.495	5,000	2,475	0.4950	0.495	0.455	0.500	0.495	0.495	5,000	0.4950	-1.00%
2021-07-27	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	-1.96%
2021-07-26	0	0.510	0.395	0.510	0.510	0.510	15,000	7,650	0.5100	0.510	0.395	0.510	0.510	0.510	15,000	0.5100	2.00%
2021-07-23	0	0.500	0.470	0.510	0.445	0.510	105,000	49,450	0.4710	0.500	0.470	0.510	0.445	0.510	105,000	0.4710	9.89%
2021-07-22	0	0.455	0.410	0.510	0.450	0.455	15,000	6,800	0.4533	0.455	0.410	0.510	0.450	0.455	15,000	0.4533	0.00%
2021-07-21	0	0.455	0.435	0.460	-	-	0	0	-	0.455	0.435	0.460	-	-	0	-	-1.09%
2021-07-20	0	0.460	0.435	0.460	-	-	0	0	-	0.460	0.435	0.460	-	-	0	-	0.00%
2021-07-19	0	0.460	0.435	0.465	-	-	0	0	-	0.460	0.435	0.465	-	-	0	-	0.00%
2021-07-16	0	0.460	0.435	0.510	-	-	0	0	-	0.460	0.435	0.510	-	-	0	-	0.00%
2021-07-15	0	0.460	0.435	0.510	0.460	0.460	5,000	2,300	0.4600	0.460	0.435	0.510	0.460	0.460	5,000	0.4600	0.00%
2021-07-14	0	0.460	0.440	0.510	-	-	0	0	-	0.460	0.440	0.510	-	-	0	-	0.00%
2021-07-13	0	0.460	0.440	0.500	-	-	2,500	1,050	0.4200	0.460	0.440	0.500	-	-	2,500	0.4200	0.00%
2021-07-12	0	0.460	0.460	0.500	0.460	0.460	5,000	2,300	0.4600	0.460	0.460	0.500	0.460	0.460	5,000	0.4600	2.22%
2021-07-09	0	0.450	0.450	0.480	-	-	0	0	-	0.450	0.450	0.480	-	-	0	-	3.45%
2021-07-08	0	0.435	0.435	0.480	0.425	0.435	30,000	12,800	0.4267	0.435	0.435	0.480	0.425	0.435	30,000	0.4267	-9.37%
2021-07-07	0	0.480	0.480	0.570	0.480	0.480	5,000	2,400	0.4800	0.480	0.480	0.570	0.480	0.480	5,000	0.4800	-2.04%
2021-07-06	0	0.490	0.400	0.590	-	-	0	0	-	0.490	0.400	0.590	-	-	0	-	0.00%
2021-07-05	0	0.490	0.480	0.490	-	-	875	385	0.4400	0.490	0.480	0.490	-	-	875	0.4400	0.00%
2021-07-02	0	0.490	0.490	0.510	0.490	0.500	60,000	29,775	0.4963	0.490	0.490	0.510	0.490	0.500	60,000	0.4963	-3.92%
2021-06-30	0	0.510	0.510	0.580	0.510	0.510	5,000	2,550	0.5100	0.510	0.510	0.580	0.510	0.510	5,000	0.5100	-1.92%
2021-06-29	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2021-06-28	0	0.520	0.500	0.570	-	-	0	0	-	0.520	0.500	0.570	-	-	0	-	0.00%
2021-06-25	0	0.520	0.520	0.590	0.520	0.520	15,000	7,800	0.5200	0.520	0.520	0.590	0.520	0.520	15,000	0.5200	0.00%
2021-06-24	0	0.520	0.520	0.570	0.510	0.520	20,000	10,250	0.5125	0.520	0.520	0.570	0.510	0.520	20,000	0.5125	-1.89%
2021-06-23	0	0.530	0.530	0.580	-	-	0	0	-	0.530	0.530	0.580	-	-	0	-	3.92%
2021-06-22	0	0.510	0.510	0.590	0.510	0.520	20,000	10,300	0.5150	0.510	0.510	0.590	0.510	0.520	20,000	0.5150	-1.92%
2021-06-21	0	0.520	0.520	0.590	0.520	0.520	5,000	2,600	0.5200	0.520	0.520	0.590	0.520	0.520	5,000	0.5200	-3.70%
2021-06-18	0	0.540	0.520	0.610	-	-	0	0	-	0.540	0.520	0.610	-	-	0	-	0.00%
2021-06-17	0	0.540	0.530	0.610	-	-	0	0	-	0.540	0.530	0.610	-	-	0	-	0.00%
2021-06-16	0	0.540	0.540	0.620	0.540	0.540	20,000	10,800	0.5400	0.540	0.540	0.620	0.540	0.540	20,000	0.5400	0.00%
2021-06-15	0	0.540	0.540	0.590	-	-	0	0	-	0.540	0.540	0.590	-	-	0	-	1.89%
2021-06-11	0	0.530	0.530	0.580	0.520	0.540	55,000	28,950	0.5264	0.530	0.530	0.580	0.520	0.540	55,000	0.5264	-10.17%
2021-06-10	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	0.00%
2021-06-09	0	0.590	0.570	0.620	0.590	0.590	5,875	3,405	0.5796	0.590	0.570	0.620	0.590	0.590	5,875	0.5796	-3.28%
2021-06-08	0	0.610	0.550	0.610	-	-	2,500	1,325	0.5300	0.610	0.550	0.610	-	-	2,500	0.5300	-1.61%
2021-06-07	0	0.620	0.550	0.620	0.550	0.620	55,000	31,000	0.5636	0.620	0.550	0.620	0.550	0.620	55,000	0.5636	12.73%
2021-06-04	0	0.550	0.540	0.550	0.540	0.550	40,000	21,750	0.5438	0.550	0.540	0.550	0.540	0.550	40,000	0.5438	0.00%
2021-06-03	0	0.550	0.550	0.600	0.530	0.600	25,000	14,050	0.5620	0.550	0.550	0.600	0.530	0.600	25,000	0.5620	-6.78%
2021-06-02	0	0.590	0.570	0.590	0.540	0.590	35,000	19,450	0.5557	0.590	0.570	0.590	0.540	0.590	35,000	0.5557	5.36%
2021-06-01	0	0.560	0.560	0.600	0.560	0.610	390,000	221,400	0.5677	0.560	0.560	0.600	0.560	0.610	390,000	0.5677	-12.50%
2021-05-31	0	0.640	0.590	0.640	0.590	0.650	22,500	13,525	0.6011	0.640	0.590	0.640	0.590	0.650	22,500	0.6011	8.47%
2021-05-28	0	0.590	0.590	0.610	0.580	0.650	480,000	285,650	0.5951	0.590	0.590	0.610	0.580	0.650	480,000	0.5951	-9.23%
2021-05-27	0	0.650	0.650	0.690	0.640	0.700	326,250	215,450	0.6604	0.650	0.650	0.690	0.640	0.700	326,250	0.6604	-10.96%
2021-05-26	0	0.730	0.700	0.730	0.560	0.850	7,732,000	5,820,607	0.7528	0.730	0.700	0.730	0.560	0.850	7,732,000	0.7528	48.98%
2021-05-25	0	0.490	0.460	0.540	-	-	0	0	-	0.490	0.460	0.540	-	-	0	-	0.00%
2021-05-24	0	0.490	0.470	0.540	0.490	0.490	20,000	9,800	0.4900	0.490	0.470	0.540	0.490	0.490	20,000	0.4900	0.00%
2021-05-21	0	0.490	0.460	0.490	0.490	0.490	5,000	2,450	0.4900	0.490	0.460	0.490	0.490	0.490	5,000	0.4900	0.00%
2021-05-20	0	0.490	0.460	0.490	0.475	0.490	75,000	36,400	0.4853	0.490	0.460	0.490	0.475	0.490	75,000	0.4853	6.52%
2021-05-18	0	0.460	0.455	0.470	0.450	0.490	292,500	135,725	0.4640	0.460	0.455	0.470	0.450	0.490	292,500	0.4640	-8.00%
2021-05-17	0	0.500	0.470	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.470	0.500	0.500	0.500	10,000	0.5000	0.00%
2021-05-14	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	0.00%
2021-05-13	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2021-05-12	0	0.500	0.470	0.495	0.445	0.500	85,000	39,400	0.4635	0.500	0.470	0.495	0.445	0.500	85,000	0.4635	0.00%
2021-05-11	0	0.500	0.475	0.570	-	-	0	0	-	0.500	0.475	0.570	-	-	0	-	0.00%
2021-05-10	0	0.500	0.510	0.550	0.460	0.500	135,000	65,525	0.4854	0.500	0.510	0.550	0.460	0.500	135,000	0.4854	4.17%
2021-05-07	0	0.480	0.455	0.495	-	-	750	330	0.4400	0.480	0.455	0.495	-	-	750	0.4400	0.00%
2021-05-06	0	0.480	0.455	0.490	-	-	0	0	-	0.480	0.455	0.490	-	-	0	-	0.00%
2021-05-05	0	0.480	0.455	0.510	-	-	20,000	9,600	0.4800	0.480	0.455	0.510	-	-	20,000	0.4800	0.00%
2021-05-04	0	0.480	0.455	0.540	0.475	0.480	262,500	125,612	0.4785	0.480	0.455	0.540	0.475	0.480	262,500	0.4785	1.05%
2021-05-03	0	0.475	0.455	0.475	0.455	0.475	40,000	18,425	0.4606	0.475	0.455	0.475	0.455	0.475	40,000	0.4606	0.00%
2021-04-30	0	0.475	0.470	0.480	0.475	0.495	425,000	206,675	0.4863	0.475	0.470	0.480	0.475	0.495	425,000	0.4863	-3.06%
2021-04-29	0	0.490	0.455	0.480	0.455	0.490	56,375	27,093	0.4806	0.490	0.455	0.480	0.455	0.490	56,375	0.4806	2.08%
2021-04-28	0	0.480	0.450	0.500	-	-	0	0	-	0.480	0.450	0.500	-	-	0	-	0.00%
2021-04-27	0	0.480	0.445	0.495	-	-	0	0	-	0.480	0.445	0.495	-	-	0	-	0.00%
2021-04-26	0	0.480	0.460	0.495	-	-	0	0	-	0.480	0.460	0.495	-	-	0	-	0.00%
2021-04-23	0	0.480	0.465	0.495	-	-	0	0	-	0.480	0.465	0.495	-	-	0	-	0.00%
2021-04-22	0	0.480	0.465	0.490	-	-	0	0	-	0.480	0.465	0.490	-	-	0	-	0.00%
2021-04-21	0	0.480	0.470	0.490	0.480	0.480	22,500	10,750	0.4778	0.480	0.470	0.490	0.480	0.480	22,500	0.4778	-4.00%
2021-04-20	0	0.500	0.470	0.500	0.480	0.500	40,000	19,500	0.4875	0.500	0.470	0.500	0.480	0.500	40,000	0.4875	0.00%
2021-04-19	0	0.500	0.490	0.520	0.480	0.500	135,000	66,300	0.4911	0.500	0.490	0.520	0.480	0.500	135,000	0.4911	-1.96%
2021-04-16	0	0.510	0.485	0.510	0.480	0.520	65,000	31,725	0.4881	0.510	0.485	0.510	0.480	0.520	65,000	0.4881	-1.92%
2021-04-15	0	0.520	0.480	0.520	0.475	0.520	15,000	7,400	0.4933	0.520	0.480	0.520	0.475	0.520	15,000	0.4933	0.00%
2021-04-14	0	0.520	0.490	0.540	-	-	0	0	-	0.520	0.490	0.540	-	-	0	-	0.00%
2021-04-13	0	0.520	0.500	0.550	0.510	0.540	170,000	87,550	0.5150	0.520	0.500	0.550	0.510	0.540	170,000	0.5150	-7.14%
2021-04-12	0	0.560	0.510	0.570	-	-	1,250	606	0.4848	0.560	0.510	0.570	-	-	1,250	0.4848	0.00%
2021-04-09	0	0.560	0.520	0.560	0.510	0.560	130,000	68,200	0.5246	0.560	0.520	0.560	0.510	0.560	130,000	0.5246	-3.45%
2021-04-08	0	0.580	0.550	0.570	0.540	0.590	282,500	155,900	0.5519	0.580	0.550	0.570	0.540	0.590	282,500	0.5519	-9.38%
2021-04-07	0	0.640	0.600	0.640	0.640	0.640	10,000	6,400	0.6400	0.640	0.600	0.640	0.640	0.640	10,000	0.6400	0.00%
2021-04-01	0	0.640	0.600	0.640	0.600	0.640	22,500	13,725	0.6100	0.640	0.600	0.640	0.600	0.640	22,500	0.6100	0.00%
2021-03-31	0	0.640	0.580	0.640	0.640	0.640	12,500	7,750	0.6200	0.640	0.580	0.640	0.640	0.640	12,500	0.6200	0.00%
2021-03-30	0	0.640	0.580	0.640	0.630	0.640	15,000	9,550	0.6367	0.640	0.580	0.640	0.630	0.640	15,000	0.6367	1.59%
2021-03-29	0	0.630	0.580	0.690	0.630	0.630	8,000	4,800	0.6000	0.630	0.580	0.690	0.630	0.630	8,000	0.6000	-4.55%
2021-03-26	0	0.660	0.580	0.680	-	-	1,375	756	0.5498	0.660	0.580	0.680	-	-	1,375	0.5498	0.00%
2021-03-25	0	0.660	0.600	0.670	-	-	500	285	0.5700	0.660	0.600	0.670	-	-	500	0.5700	0.00%
2021-03-24	0	0.660	0.600	0.690	0.690	0.690	120,000	82,800	0.6900	0.660	0.600	0.690	0.690	0.690	120,000	0.6900	1.54%
2021-03-23	0	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	-1.52%
2021-03-22	0	0.660	0.560	0.670	0.560	0.660	129,250	82,952	0.6418	0.660	0.560	0.670	0.560	0.660	129,250	0.6418	11.86%
2021-03-19	0	0.590	0.550	0.590	0.550	0.590	43,500	24,355	0.5599	0.590	0.550	0.590	0.550	0.590	43,500	0.5599	-1.67%
2021-03-18	0	0.600	0.560	0.680	-	-	0	0	-	0.600	0.560	0.680	-	-	0	-	0.00%
2021-03-17	0	0.600	0.570	0.680	-	-	0	0	-	0.600	0.570	0.680	-	-	0	-	0.00%
2021-03-16	0	0.600	0.590	0.660	0.590	0.670	110,000	72,150	0.6559	0.600	0.590	0.660	0.590	0.670	110,000	0.6559	0.00%
2021-03-15	0	0.600	0.580	0.650	0.600	0.600	10,000	6,000	0.6000	0.600	0.580	0.650	0.600	0.600	10,000	0.6000	0.00%
2021-03-12	0	0.600	0.600	0.660	0.600	0.610	10,000	6,050	0.6050	0.600	0.600	0.660	0.600	0.610	10,000	0.6050	-9.09%
2021-03-11	0	0.660	0.590	0.660	0.560	0.660	13,750	8,050	0.5855	0.660	0.590	0.660	0.560	0.660	13,750	0.5855	-1.49%
2021-03-10	0	0.670	0.610	0.670	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2021-03-09	0	0.670	0.610	0.670	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2021-03-08	0	0.670	0.590	0.670	0.500	0.680	545,000	367,000	0.6734	0.670	0.590	0.670	0.500	0.680	545,000	0.6734	-2.90%
2021-03-05	0	0.690	0.600	0.690	-	-	0	0	-	0.690	0.600	0.690	-	-	0	-	0.00%
2021-03-04	0	0.690	0.600	0.690	-	-	0	0	-	0.690	0.600	0.690	-	-	0	-	0.00%
2021-03-03	0	0.690	0.610	0.690	0.600	0.690	10,000	6,450	0.6450	0.690	0.610	0.690	0.600	0.690	10,000	0.6450	-1.43%
2021-03-02	0	0.700	0.570	0.700	0.700	0.700	6,250	4,162	0.6659	0.700	0.570	0.700	0.700	0.700	6,250	0.6659	9.38%
2021-03-01	0	0.640	0.550	0.640	-	-	0	0	-	0.640	0.550	0.640	-	-	0	-	0.00%
2021-02-26	0	0.640	0.550	0.640	-	-	0	0	-	0.640	0.550	0.640	-	-	0	-	0.00%
2021-02-25	0	0.640	0.570	0.640	0.640	0.640	5,000	3,200	0.6400	0.640	0.570	0.640	0.640	0.640	5,000	0.6400	0.00%
2021-02-24	0	0.640	0.570	0.640	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2021-02-23	0	0.640	0.580	0.690	0.510	0.700	518,250	308,952	0.5961	0.640	0.580	0.690	0.510	0.700	518,250	0.5961	0.00%
2021-02-22	0	0.640	0.550	0.640	0.600	0.640	25,000	15,200	0.6080	0.640	0.550	0.640	0.600	0.640	25,000	0.6080	6.67%
2021-02-19	0	0.600	0.600	0.650	0.520	0.600	60,750	33,802	0.5564	0.600	0.600	0.650	0.520	0.600	60,750	0.5564	13.21%
2021-02-18	0	0.530	0.510	0.540	0.510	0.570	50,000	25,950	0.5190	0.530	0.510	0.540	0.510	0.570	50,000	0.5190	-3.64%
2021-02-17	0	0.550	0.530	0.580	0.550	0.600	17,750	9,907	0.5581	0.550	0.530	0.580	0.550	0.600	17,750	0.5581	-8.33%
2021-02-16	0	0.600	0.550	0.650	0.540	0.700	102,250	61,010	0.5967	0.600	0.550	0.650	0.540	0.700	102,250	0.5967	-3.23%
2021-02-11	0	0.620	0.520	0.620	0.620	0.620	5,000	3,100	0.6200	0.620	0.520	0.620	0.620	0.620	5,000	0.6200	12.73%
2021-02-10	0	0.550	0.500	0.560	0.480	0.650	70,000	40,250	0.5750	0.550	0.500	0.560	0.480	0.650	70,000	0.5750	3.77%
2021-02-09	0	0.530	0.480	0.580	0.570	0.570	50,000	28,500	0.5700	0.530	0.480	0.580	0.570	0.570	50,000	0.5700	0.00%
2021-02-08	0	0.530	0.480	0.580	0.530	0.530	5,000	2,650	0.5300	0.530	0.480	0.580	0.530	0.530	5,000	0.5300	0.00%
2021-02-05	0	0.530	0.480	0.580	0.480	0.530	305,000	152,650	0.5005	0.530	0.480	0.580	0.480	0.530	305,000	0.5005	-8.62%
2021-02-04	0	0.580	0.510	0.600	-	-	0	0	-	0.580	0.510	0.600	-	-	0	-	0.00%
2021-02-03	0	0.580	0.510	0.580	0.580	0.580	10,750	6,190	0.5758	0.580	0.510	0.580	0.580	0.580	10,750	0.5758	0.00%
2021-02-02	0	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	0.00%
2021-02-01	0	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	0.00%
2021-01-29	0	0.580	0.500	0.580	-	-	2,500	1,200	0.4800	0.580	0.500	0.580	-	-	2,500	0.4800	0.00%
2021-01-28	0	0.580	0.500	0.580	0.530	0.580	20,000	10,850	0.5425	0.580	0.500	0.580	0.530	0.580	20,000	0.5425	7.41%
2021-01-27	0	0.540	0.510	0.580	-	-	0	0	-	0.540	0.510	0.580	-	-	0	-	0.00%
2021-01-26	0	0.540	0.520	0.580	0.540	0.540	15,000	8,100	0.5400	0.540	0.520	0.580	0.540	0.540	15,000	0.5400	0.00%
2021-01-25	0	0.540	0.460	0.540	0.540	0.540	10,000	5,400	0.5400	0.540	0.460	0.540	0.540	0.540	10,000	0.5400	5.88%
2021-01-22	0	0.510	0.485	0.540	-	-	0	0	-	0.510	0.485	0.540	-	-	0	-	0.00%
2021-01-21	0	0.510	0.500	0.560	0.510	0.510	40,000	20,400	0.5100	0.510	0.500	0.560	0.510	0.510	40,000	0.5100	0.00%
2021-01-20	0	0.510	0.490	0.570	0.490	0.520	40,000	20,300	0.5075	0.510	0.490	0.570	0.490	0.520	40,000	0.5075	-10.53%
2021-01-19	0	0.570	0.500	0.610	0.570	0.570	15,000	8,550	0.5700	0.570	0.500	0.610	0.570	0.570	15,000	0.5700	0.00%
2021-01-18	0	0.570	0.500	0.580	0.500	0.570	22,500	12,175	0.5411	0.570	0.500	0.580	0.500	0.570	22,500	0.5411	7.55%
2021-01-15	0	0.530	0.490	0.560	0.530	0.530	5,000	2,650	0.5300	0.530	0.490	0.560	0.530	0.530	5,000	0.5300	1.92%
2021-01-14	0	0.520	0.450	0.560	-	-	0	0	-	0.520	0.450	0.560	-	-	0	-	0.00%
2021-01-13	0	0.520	0.455	0.560	-	-	0	0	-	0.520	0.455	0.560	-	-	0	-	0.00%
2021-01-12	0	0.520	0.520	0.550	0.490	0.490	9,250	4,320	0.4670	0.520	0.520	0.550	0.490	0.490	9,250	0.4670	1.96%
2021-01-11	0	0.510	0.445	0.550	-	-	0	0	-	0.510	0.445	0.550	-	-	0	-	0.00%
2021-01-08	0	0.510	0.510	0.550	0.470	0.500	16,250	7,756	0.4773	0.510	0.510	0.550	0.470	0.500	16,250	0.4773	-5.56%
2021-01-07	0	0.540	0.470	0.580	0.540	0.540	5,000	2,700	0.5400	0.540	0.470	0.580	0.540	0.540	5,000	0.5400	-1.82%
2021-01-06	0	0.550	0.500	0.600	-	-	0	0	-	0.550	0.500	0.600	-	-	0	-	0.00%
2021-01-05	0	0.550	0.500	0.590	0.500	0.550	12,500	6,462	0.5170	0.550	0.500	0.590	0.500	0.550	12,500	0.5170	0.00%
2021-01-04	0	0.550	0.550	0.600	0.540	0.600	50,000	28,550	0.5710	0.550	0.550	0.600	0.540	0.600	50,000	0.5710	14.58%
2020-12-31	0	0.480	0.480	0.580	0.480	0.480	5,000	2,400	0.4800	0.480	0.480	0.580	0.480	0.480	5,000	0.4800	-14.29%
2020-12-30	0	0.560	0.480	0.560	-	-	0	0	-	0.560	0.480	0.560	-	-	0	-	0.00%
2020-12-29	0	0.560	0.430	0.560	0.550	0.570	10,000	5,600	0.5600	0.560	0.430	0.560	0.550	0.570	10,000	0.5600	12.00%
2020-12-28	0	0.500	0.430	0.570	-	-	2,125	866	0.4075	0.500	0.430	0.570	-	-	2,125	0.4075	0.00%
2020-12-24	0	0.500	0.430	0.570	-	-	0	0	-	0.500	0.430	0.570	-	-	0	-	0.00%
2020-12-23	0	0.500	0.400	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.400	0.500	0.500	0.500	10,000	0.5000	6.38%
2020-12-22	0	0.470	0.400	0.510	-	-	0	0	-	0.470	0.400	0.510	-	-	0	-	0.00%
2020-12-21	0	0.470	0.400	0.540	-	-	0	0	-	0.470	0.400	0.540	-	-	0	-	0.00%
2020-12-18	0	0.470	0.405	0.540	-	-	0	0	-	0.470	0.405	0.540	-	-	0	-	0.00%
2020-12-17	0	0.470	0.470	0.540	0.450	0.450	8,750	3,750	0.4286	0.470	0.470	0.540	0.450	0.450	8,750	0.4286	2.17%
2020-12-16	0	0.460	0.430	0.500	0.460	0.460	7,500	3,400	0.4533	0.460	0.430	0.500	0.460	0.460	7,500	0.4533	-6.12%
2020-12-15	0	0.490	0.420	0.540	-	-	0	0	-	0.490	0.420	0.540	-	-	0	-	0.00%
2020-12-14	0	0.490	0.420	0.560	-	-	500	200	0.4000	0.490	0.420	0.560	-	-	500	0.4000	0.00%
2020-12-11	0	0.490	0.430	0.510	0.480	0.490	15,000	7,250	0.4833	0.490	0.430	0.510	0.480	0.490	15,000	0.4833	2.08%
2020-12-10	0	0.480	0.410	0.480	0.400	0.480	136,500	57,597	0.4220	0.480	0.410	0.480	0.400	0.480	136,500	0.4220	-4.00%
2020-12-09	0	0.500	0.460	0.500	0.470	0.500	65,000	31,900	0.4908	0.500	0.460	0.500	0.470	0.500	65,000	0.4908	-12.28%
2020-12-08	0	0.570	0.500	0.650	-	-	0	0	-	0.570	0.500	0.650	-	-	0	-	0.00%
2020-12-07	0	0.570	0.510	0.650	-	-	0	0	-	0.570	0.510	0.650	-	-	0	-	0.00%
2020-12-04	0	0.570	0.520	0.630	-	-	500	240	0.4800	0.570	0.520	0.630	-	-	500	0.4800	0.00%
2020-12-03	0	0.570	0.540	0.590	0.490	0.570	177,522	92,486	0.5210	0.570	0.540	0.590	0.490	0.570	177,522	0.5210	-3.39%
2020-12-02	0	0.590	0.550	0.600	-	-	0	0	-	0.590	0.550	0.600	-	-	0	-	0.00%
2020-12-01	0	0.590	0.520	0.650	0.520	0.590	30,000	16,650	0.5550	0.590	0.520	0.650	0.520	0.590	30,000	0.5550	3.51%
2020-11-30	0	0.570	0.510	0.570	0.530	0.570	40,000	21,850	0.5463	0.570	0.510	0.570	0.530	0.570	40,000	0.5463	-8.06%
2020-11-27	0	0.620	0.590	0.640	0.530	0.620	35,000	19,650	0.5614	0.620	0.590	0.640	0.530	0.620	35,000	0.5614	0.00%
2020-11-26	0	0.620	0.540	0.660	-	-	375	191	0.5093	0.620	0.540	0.660	-	-	375	0.5093	0.00%
2020-11-25	0	0.620	0.540	0.630	0.540	0.620	25,500	14,605	0.5727	0.620	0.540	0.630	0.540	0.620	25,500	0.5727	-1.59%
2020-11-24	0	0.630	0.540	0.660	-	-	0	0	-	0.630	0.540	0.660	-	-	0	-	0.00%
2020-11-23	0	0.630	0.550	0.650	-	-	500	270	0.5400	0.630	0.550	0.650	-	-	500	0.5400	0.00%
2020-11-20	0	0.630	0.580	0.630	0.550	0.630	10,000	5,900	0.5900	0.630	0.580	0.630	0.550	0.630	10,000	0.5900	1.61%
2020-11-19	0	0.620	0.530	0.680	-	-	0	0	-	0.620	0.530	0.680	-	-	0	-	0.00%
2020-11-18	0	0.620	0.530	0.620	-	-	125	62	0.4960	0.620	0.530	0.620	-	-	125	0.4960	0.00%
2020-11-17	0	0.620	0.385	0.620	0.620	0.620	10,000	6,200	0.6200	0.620	0.385	0.620	0.620	0.620	10,000	0.6200	-1.59%
2020-11-16	0	0.630	0.550	0.700	0.620	0.630	10,000	6,250	0.6250	0.630	0.550	0.700	0.620	0.630	10,000	0.6250	8.62%
2020-11-13	0	0.580	0.480	0.590	0.580	0.580	20,000	11,600	0.5800	0.580	0.480	0.590	0.580	0.580	20,000	0.5800	5.45%
2020-11-12	0	0.550	0.475	0.550	-	-	0	0	-	0.550	0.475	0.550	-	-	0	-	0.00%
2020-11-11	0	0.550	0.465	0.570	0.540	0.550	25,750	14,033	0.5450	0.550	0.465	0.570	0.540	0.550	25,750	0.5450	3.77%
2020-11-10	0	0.530	0.460	0.530	0.520	0.530	30,000	15,850	0.5283	0.530	0.460	0.530	0.520	0.530	30,000	0.5283	6.00%
2020-11-09	0	0.500	0.475	0.570	0.475	0.520	55,000	27,225	0.4950	0.500	0.475	0.570	0.475	0.520	55,000	0.4950	-1.96%
2020-11-06	0	0.510	0.500	0.510	0.510	0.520	10,000	5,150	0.5150	0.510	0.500	0.510	0.510	0.520	10,000	0.5150	-12.07%
2020-11-05	0	0.580	0.540	0.580	-	-	3,750	1,875	0.5000	0.580	0.540	0.580	-	-	3,750	0.5000	-3.33%
2020-11-04	0	0.600	0.540	0.660	-	-	0	0	-	0.600	0.540	0.660	-	-	0	-	0.00%
2020-11-03	0	0.600	0.520	0.640	0.530	0.600	34,250	19,767	0.5771	0.600	0.520	0.640	0.530	0.600	34,250	0.5771	1.69%
2020-11-02	0	0.590	0.550	0.610	0.550	0.590	60,000	34,900	0.5817	0.590	0.550	0.610	0.550	0.590	60,000	0.5817	-3.28%
2020-10-30	0	0.610	0.560	0.610	0.590	0.660	282,500	175,550	0.6214	0.610	0.560	0.610	0.590	0.660	282,500	0.6214	-1.61%
2020-10-29	0	0.620	0.580	0.620	0.520	0.620	715,750	418,252	0.5844	0.620	0.580	0.620	0.520	0.620	715,750	0.5844	24.00%
2020-10-28	0	0.500	0.450	0.620	0.470	0.500	20,000	9,550	0.4775	0.500	0.450	0.620	0.470	0.500	20,000	0.4775	-9.09%
2020-10-27	0	0.550	0.475	0.620	-	-	0	0	-	0.550	0.475	0.620	-	-	0	-	0.00%
2020-10-23	0	0.550	0.530	0.600	0.550	0.550	100,000	55,000	0.5500	0.550	0.530	0.600	0.550	0.550	100,000	0.5500	3.77%
2020-10-22	0	0.530	0.465	0.530	-	-	0	0	-	0.530	0.465	0.530	-	-	0	-	0.00%
2020-10-21	0	0.530	0.465	0.600	-	-	0	0	-	0.530	0.465	0.600	-	-	0	-	0.00%
2020-10-20	0	0.530	0.470	0.530	-	-	0	0	-	0.530	0.470	0.530	-	-	0	-	0.00%
2020-10-19	0	0.530	0.500	0.600	0.490	0.530	25,000	12,450	0.4980	0.530	0.500	0.600	0.490	0.530	25,000	0.4980	-1.85%
2020-10-16	0	0.540	0.460	0.650	0.460	0.540	30,000	15,000	0.5000	0.540	0.460	0.650	0.460	0.540	30,000	0.5000	1.89%
2020-10-15	0	0.530	0.460	0.530	-	-	0	0	-	0.530	0.460	0.530	-	-	0	-	0.00%
2020-10-14	0	0.530	0.460	0.530	0.530	0.530	10,000	5,300	0.5300	0.530	0.460	0.530	0.530	0.530	10,000	0.5300	0.00%
2020-10-12	0	0.530	0.450	0.580	0.480	0.530	220,000	112,850	0.5130	0.530	0.450	0.580	0.480	0.530	220,000	0.5130	-3.64%
2020-10-09	0	0.550	0.520	0.580	0.470	0.550	35,000	17,900	0.5114	0.550	0.520	0.580	0.470	0.550	35,000	0.5114	-6.78%
2020-10-08	0	0.590	0.590	0.620	0.590	0.590	10,000	5,900	0.5900	0.590	0.590	0.620	0.590	0.590	10,000	0.5900	0.00%
2020-10-07	0	0.590	0.590	0.630	0.490	0.640	787,500	448,100	0.5690	0.590	0.590	0.630	0.490	0.640	787,500	0.5690	22.92%
2020-10-06	0	0.480	0.430	0.490	0.480	0.480	50,500	24,195	0.4791	0.480	0.430	0.490	0.480	0.480	50,500	0.4791	6.67%
2020-10-05	0	0.450	0.410	0.650	0.480	0.480	55,000	26,400	0.4800	0.450	0.410	0.650	0.480	0.480	55,000	0.4800	0.00%
2020-09-30	0	0.450	0.410	0.480	-	-	0	0	-	0.450	0.410	0.480	-	-	0	-	0.00%
2020-09-29	0	0.450	0.410	0.480	-	-	0	0	-	0.450	0.410	0.480	-	-	0	-	0.00%
2020-09-28	0	0.450	0.410	0.480	-	-	0	0	-	0.450	0.410	0.480	-	-	0	-	0.00%
2020-09-25	0	0.450	0.380	0.480	0.420	0.450	30,000	13,150	0.4383	0.450	0.380	0.480	0.420	0.450	30,000	0.4383	13.92%
2020-09-24	0	0.395	0.360	0.415	0.390	0.395	30,750	12,081	0.3929	0.395	0.360	0.415	0.390	0.395	30,750	0.3929	-14.13%
2020-09-23	0	0.460	0.370	0.460	-	-	0	0	-	0.460	0.370	0.460	-	-	0	-	-2.13%
2020-09-22	0	0.470	0.380	0.470	-	-	1,750	640	0.3657	0.470	0.380	0.470	-	-	1,750	0.3657	-2.08%
2020-09-21	0	0.480	0.380	0.480	-	-	0	0	-	0.480	0.380	0.480	-	-	0	-	0.00%
2020-09-18	0	0.480	0.390	0.480	-	-	0	0	-	0.480	0.390	0.480	-	-	0	-	0.00%
2020-09-17	0	0.480	0.380	0.480	-	-	0	0	-	0.480	0.380	0.480	-	-	0	-	0.00%
2020-09-16	0	0.480	0.380	0.480	-	-	0	0	-	0.480	0.380	0.480	-	-	0	-	0.00%
2020-09-15	0	0.480	0.380	0.480	-	-	0	0	-	0.480	0.380	0.480	-	-	0	-	0.00%
2020-09-14	0	0.480	0.380	0.550	-	-	0	0	-	0.480	0.380	0.550	-	-	0	-	0.00%
2020-09-11	0	0.480	0.380	0.480	-	-	0	0	-	0.480	0.380	0.480	-	-	0	-	0.00%
2020-09-10	0	0.480	0.380	0.480	0.380	0.480	10,000	4,300	0.4300	0.480	0.380	0.480	0.380	0.480	10,000	0.4300	-1.03%
2020-09-09	0	0.485	0.380	0.485	-	-	0	0	-	0.485	0.380	0.485	-	-	0	-	0.00%
2020-09-08	0	0.485	0.380	0.550	-	-	0	0	-	0.485	0.380	0.550	-	-	0	-	0.00%
2020-09-07	0	0.485	0.380	0.500	-	-	0	0	-	0.485	0.380	0.500	-	-	0	-	0.00%
2020-09-04	0	0.485	0.380	0.550	-	-	0	0	-	0.485	0.380	0.550	-	-	0	-	0.00%
2020-09-03	0	0.485	0.425	0.490	0.440	0.485	32,250	14,585	0.4522	0.485	0.425	0.490	0.440	0.485	32,250	0.4522	-4.90%
2020-09-02	0	0.510	0.420	0.510	0.510	0.510	5,000	2,550	0.5100	0.510	0.420	0.510	0.510	0.510	5,000	0.5100	-3.77%
2020-09-01	0	0.530	0.420	0.560	-	-	0	0	-	0.530	0.420	0.560	-	-	0	-	0.00%
2020-08-31	0	0.530	0.380	0.530	-	-	0	0	-	0.530	0.380	0.530	-	-	0	-	0.00%
2020-08-28	0	0.530	0.480	0.540	0.420	0.530	200,000	94,350	0.4718	0.530	0.480	0.540	0.420	0.530	200,000	0.4718	0.00%
2020-08-27	0	0.530	0.450	0.530	0.560	0.560	10,000	5,600	0.5600	0.530	0.450	0.530	0.560	0.560	10,000	0.5600	-5.36%
2020-08-26	0	0.560	0.430	0.560	-	-	0	0	-	0.560	0.430	0.560	-	-	0	-	0.00%
2020-08-25	0	0.560	0.480	0.560	0.560	0.560	5,000	2,800	0.5600	0.560	0.480	0.560	0.560	0.560	5,000	0.5600	5.66%
2020-08-24	0	0.530	0.410	0.590	-	-	0	0	-	0.530	0.410	0.590	-	-	0	-	0.00%
2020-08-21	0	0.530	0.400	0.590	-	-	0	0	-	0.530	0.400	0.590	-	-	0	-	0.00%
2020-08-20	0	0.530	0.410	0.590	-	-	0	0	-	0.530	0.410	0.590	-	-	0	-	0.00%
2020-08-19	0	0.530	0.470	0.590	-	-	0	0	-	0.530	0.470	0.590	-	-	0	-	0.00%
2020-08-18	0	0.530	0.480	0.590	0.480	0.530	75,000	36,350	0.4847	0.530	0.480	0.590	0.480	0.530	75,000	0.4847	6.00%
2020-08-17	0	0.500	0.475	0.500	0.540	0.540	10,300	5,387	0.5230	0.500	0.475	0.500	0.540	0.540	10,300	0.5230	-9.09%
2020-08-14	0	0.550	0.520	0.550	0.500	0.560	197,750	102,241	0.5170	0.550	0.520	0.550	0.500	0.560	197,750	0.5170	1.85%
2020-08-13	0	0.540	0.540	0.590	0.510	0.520	95,500	49,130	0.5145	0.540	0.540	0.590	0.510	0.520	95,500	0.5145	5.88%
2020-08-12	0	0.510	0.420	0.510	-	-	0	0	-	0.510	0.420	0.510	-	-	0	-	0.00%
2020-08-11	0	0.510	0.420	0.510	0.450	0.510	75,000	37,300	0.4973	0.510	0.420	0.510	0.450	0.510	75,000	0.4973	10.87%
2020-08-10	0	0.460	0.450	0.500	0.460	0.460	12,500	5,675	0.4540	0.460	0.450	0.500	0.460	0.460	12,500	0.4540	2.22%
2020-08-07	0	0.450	0.420	0.500	0.450	0.450	50,000	22,500	0.4500	0.450	0.420	0.500	0.450	0.450	50,000	0.4500	0.00%
2020-08-06	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2020-08-05	0	0.450	0.450	0.500	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	12.50%
2020-08-04	0	0.400	0.400	0.460	0.370	0.415	146,000	58,620	0.4015	0.400	0.400	0.460	0.370	0.415	146,000	0.4015	8.11%
2020-08-03	0	0.370	0.320	0.370	-	-	3,375	978	0.2898	0.370	0.320	0.370	-	-	3,375	0.2898	-5.13%
2020-07-31	0	0.390	0.320	0.400	0.370	0.390	630,125	235,145	0.3732	0.390	0.320	0.400	0.370	0.390	630,125	0.3732	5.41%
2020-07-30	0	0.370	0.370	0.800	0.360	0.370	25,000	9,100	0.3640	0.370	0.370	0.800	0.360	0.370	25,000	0.3640	2.78%
2020-07-29	0	0.360	0.270	0.360	0.360	0.360	5,000	1,800	0.3600	0.360	0.270	0.360	0.360	0.360	5,000	0.3600	12.50%
2020-07-28	0	0.320	0.320	0.360	-	-	0	0	-	0.320	0.320	0.360	-	-	0	-	0.00%
2020-07-27	0	0.320	0.320	0.350	-	-	0	0	-	0.320	0.320	0.350	-	-	0	-	1.59%
2020-07-24	0	0.315	0.315	0.360	0.305	0.310	80,450	24,730	0.3074	0.315	0.315	0.360	0.305	0.310	80,450	0.3074	-4.55%
2020-07-23	0	0.330	0.330	0.360	0.300	0.330	130,000	40,650	0.3127	0.330	0.330	0.360	0.300	0.330	130,000	0.3127	1.54%
2020-07-22	0	0.325	0.325	0.350	-	-	0	0	-	0.325	0.325	0.350	-	-	0	-	1.56%
2020-07-21	0	0.320	0.320	0.330	-	-	0	0	-	0.320	0.320	0.330	-	-	0	-	4.92%
2020-07-20	0	0.305	0.285	0.350	-	-	0	0	-	0.305	0.285	0.350	-	-	0	-	0.00%
2020-07-17	0	0.305	0.285	0.350	-	-	0	0	-	0.305	0.285	0.350	-	-	0	-	0.00%
2020-07-16	0	0.305	0.280	0.350	-	-	0	0	-	0.305	0.280	0.350	-	-	0	-	0.00%
2020-07-15	0	0.305	0.280	0.350	-	-	0	0	-	0.305	0.280	0.350	-	-	0	-	0.00%
2020-07-14	0	0.305	0.305	0.380	0.300	0.305	115,000	37,050	0.3222	0.305	0.305	0.380	0.300	0.305	115,000	0.3222	-6.15%
2020-07-13	0	0.325	0.280	0.380	-	-	0	0	-	0.325	0.280	0.380	-	-	0	-	0.00%
2020-07-10	0	0.325	0.325	0.495	-	-	0	0	-	0.325	0.325	0.495	-	-	0	-	0.00%
2020-07-09	0	0.325	0.325	0.400	0.325	0.325	5,000	1,625	0.3250	0.325	0.325	0.400	0.325	0.325	5,000	0.3250	4.84%
2020-07-08	0	0.310	0.295	0.360	0.285	0.310	30,000	8,925	0.2975	0.310	0.295	0.360	0.285	0.310	30,000	0.2975	0.00%
2020-07-07	0	0.310	0.275	0.310	-	-	500	132	0.2640	0.310	0.275	0.310	-	-	500	0.2640	0.00%
2020-07-06	0	0.310	0.285	0.360	-	-	0	0	-	0.310	0.285	0.360	-	-	0	-	0.00%
2020-07-03	0	0.310	0.275	0.335	0.310	0.310	125,000	38,750	0.3100	0.310	0.275	0.335	0.310	0.310	125,000	0.3100	5.08%
2020-07-02	0	0.295	0.265	0.295	0.255	0.295	267,500	72,300	0.2703	0.295	0.265	0.295	0.255	0.295	267,500	0.2703	1.72%
2020-06-30	0	0.290	0.275	0.310	0.250	0.290	305,000	83,175	0.2727	0.290	0.275	0.310	0.250	0.290	305,000	0.2727	5.45%
2020-06-29	0	0.275	0.260	0.275	0.240	0.290	1,225,000	325,650	0.2658	0.275	0.260	0.275	0.240	0.290	1,225,000	0.2658	0.00%
2020-06-26	0	0.275	0.255	0.265	0.265	0.300	757,500	204,425	0.2699	0.275	0.255	0.265	0.265	0.300	757,500	0.2699	3.77%
2020-06-24	0	0.265	0.255	0.260	0.250	0.300	2,150,000	550,575	0.2561	0.265	0.255	0.260	0.250	0.300	2,150,000	0.2561	-11.67%
2020-06-23	0	0.300	0.250	0.320	-	-	0	0	-	0.300	0.250	0.320	-	-	0	-	0.00%
2020-06-22	0	0.300	0.250	0.320	-	-	0	0	-	0.300	0.250	0.320	-	-	0	-	0.00%
2020-06-19	0	0.300	0.250	0.320	-	-	0	0	-	0.300	0.250	0.320	-	-	0	-	0.00%
2020-06-18	0	0.300	0.260	0.330	-	-	0	0	-	0.300	0.260	0.330	-	-	0	-	0.00%
2020-06-17	0	0.300	0.255	0.345	-	-	1,250	300	0.2400	0.300	0.255	0.345	-	-	1,250	0.2400	0.00%
2020-06-16	0	0.300	0.250	0.350	-	-	0	0	-	0.300	0.250	0.350	-	-	0	-	0.00%
2020-06-15	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2020-06-12	0	0.300	0.250	0.320	-	-	0	0	-	0.300	0.250	0.320	-	-	0	-	0.00%
2020-06-11	0	0.300	0.250	0.320	-	-	0	0	-	0.300	0.250	0.320	-	-	0	-	0.00%
2020-06-10	0	0.300	0.250	0.320	0.290	0.300	20,000	5,950	0.2975	0.300	0.250	0.320	0.290	0.300	20,000	0.2975	0.00%
2020-06-09	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	-3.23%
2020-06-08	0	0.310	0.265	0.310	-	-	500	124	0.2480	0.310	0.265	0.310	-	-	500	0.2480	-1.59%
2020-06-05	0	0.315	0.265	0.320	-	-	0	0	-	0.315	0.265	0.320	-	-	0	-	-1.56%
2020-06-04	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	-3.03%
2020-06-03	0	0.330	0.270	0.335	0.330	0.330	5,000	1,650	0.3300	0.330	0.270	0.335	0.330	0.330	5,000	0.3300	10.00%
2020-06-02	0	0.300	0.270	0.350	-	-	0	0	-	0.300	0.270	0.350	-	-	0	-	0.00%
2020-06-01	0	0.300	0.280	0.350	-	-	0	0	-	0.300	0.280	0.350	-	-	0	-	0.00%
2020-05-29	0	0.300	0.285	0.310	0.280	0.300	30,000	8,500	0.2833	0.300	0.285	0.310	0.280	0.300	30,000	0.2833	-6.25%
2020-05-28	0	0.320	0.305	0.320	0.340	0.340	30,625	10,381	0.3390	0.320	0.305	0.320	0.340	0.340	30,625	0.3390	-8.57%
2020-05-27	0	0.350	0.295	0.370	-	-	0	0	-	0.350	0.295	0.370	-	-	0	-	0.00%
2020-05-26	0	0.350	0.300	0.370	-	-	0	0	-	0.350	0.300	0.370	-	-	0	-	0.00%
2020-05-25	0	0.350	0.315	0.400	0.295	0.350	17,500	5,850	0.3343	0.350	0.315	0.400	0.295	0.350	17,500	0.3343	6.06%
2020-05-22	0	0.330	0.290	0.390	-	-	0	0	-	0.330	0.290	0.390	-	-	0	-	0.00%
2020-05-21	0	0.330	0.330	0.350	0.260	0.330	580,000	190,600	0.3286	0.330	0.330	0.350	0.260	0.330	580,000	0.3286	10.00%
2020-05-20	0	0.300	0.290	0.340	-	-	0	0	-	0.300	0.290	0.340	-	-	0	-	0.00%
2020-05-19	0	0.300	0.300	0.340	0.290	0.290	10,750	3,106	0.2889	0.300	0.300	0.340	0.290	0.290	10,750	0.2889	-11.76%
2020-05-18	0	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	0.00%
2020-05-15	0	0.340	0.340	0.380	0.290	0.340	12,250	3,802	0.3104	0.340	0.340	0.380	0.290	0.340	12,250	0.3104	0.00%
2020-05-14	0	0.340	0.290	0.380	-	-	0	0	-	0.340	0.290	0.380	-	-	0	-	0.00%
2020-05-13	0	0.340	0.290	0.380	0.330	0.340	57,500	19,350	0.3365	0.340	0.290	0.380	0.330	0.340	57,500	0.3365	-2.86%
2020-05-12	0	0.350	0.290	0.380	-	-	0	0	-	0.350	0.290	0.380	-	-	0	-	0.00%
2020-05-11	0	0.350	0.290	0.380	-	-	0	0	-	0.350	0.290	0.380	-	-	0	-	0.00%
2020-05-08	0	0.350	0.290	0.380	-	-	2,500	700	0.2800	0.350	0.290	0.380	-	-	2,500	0.2800	0.00%
2020-05-07	0	0.350	0.290	0.360	-	-	0	0	-	0.350	0.290	0.360	-	-	0	-	0.00%
2020-05-06	0	0.350	0.290	0.360	-	-	0	0	-	0.350	0.290	0.360	-	-	0	-	0.00%
2020-05-05	0	0.350	0.290	0.360	-	-	0	0	-	0.350	0.290	0.360	-	-	0	-	0.00%
2020-05-04	0	0.350	0.290	0.350	-	-	0	0	-	0.350	0.290	0.350	-	-	0	-	0.00%
2020-04-29	0	0.350	0.290	0.350	-	-	0	0	-	0.350	0.290	0.350	-	-	0	-	0.00%
2020-04-28	0	0.350	0.290	0.365	-	-	0	0	-	0.350	0.290	0.365	-	-	0	-	0.00%
2020-04-27	0	0.350	0.290	0.365	-	-	0	0	-	0.350	0.290	0.365	-	-	0	-	0.00%
2020-04-24	0	0.350	0.290	0.350	-	-	0	0	-	0.350	0.290	0.350	-	-	0	-	0.00%
2020-04-23	0	0.350	0.290	0.350	-	-	0	0	-	0.350	0.290	0.350	-	-	0	-	0.00%
2020-04-22	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2020-04-21	0	0.350	0.300	0.380	-	-	0	0	-	0.350	0.300	0.380	-	-	0	-	0.00%
2020-04-20	0	0.350	0.280	0.380	-	-	0	0	-	0.350	0.280	0.380	-	-	0	-	0.00%
2020-04-17	0	0.350	0.265	0.370	0.310	0.350	15,000	4,850	0.3233	0.350	0.265	0.370	0.310	0.350	15,000	0.3233	11.11%
2020-04-16	0	0.315	0.315	0.345	0.300	0.300	5,750	1,710	0.2974	0.315	0.315	0.345	0.300	0.300	5,750	0.2974	-8.70%
2020-04-15	0	0.345	0.310	0.350	-	-	0	0	-	0.345	0.310	0.350	-	-	0	-	0.00%
2020-04-14	0	0.345	0.315	0.370	0.300	0.390	34,500	10,892	0.3157	0.345	0.315	0.370	0.300	0.390	34,500	0.3157	0.00%
2020-04-09	0	0.345	0.345	0.400	-	-	0	0	-	0.345	0.345	0.400	-	-	0	-	0.00%
2020-04-08	0	0.345	0.300	0.400	-	-	0	0	-	0.345	0.300	0.400	-	-	0	-	0.00%
2020-04-07	0	0.345	0.310	0.390	-	-	0	0	-	0.345	0.310	0.390	-	-	0	-	0.00%
2020-04-06	0	0.345	0.340	0.380	-	-	0	0	-	0.345	0.340	0.380	-	-	0	-	0.00%
2020-04-03	0	0.345	0.345	0.380	0.330	0.390	70,000	24,775	0.3539	0.345	0.345	0.380	0.330	0.390	70,000	0.3539	-25.00%
2020-04-02	0	0.460	0.360	0.460	-	-	0	0	-	0.460	0.360	0.460	-	-	0	-	0.00%
2020-04-01	0	0.460	0.350	0.560	-	-	0	0	-	0.460	0.350	0.560	-	-	0	-	0.00%
2020-03-31	0	0.460	0.330	0.460	0.370	0.460	420,000	156,850	0.3735	0.460	0.330	0.460	0.370	0.460	420,000	0.3735	21.05%
2020-03-30	0	0.380	0.290	0.380	0.285	0.380	75,000	27,075	0.3610	0.380	0.290	0.380	0.285	0.380	75,000	0.3610	8.57%
2020-03-27	0	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2020-03-26	0	0.350	0.280	0.390	-	-	0	0	-	0.350	0.280	0.390	-	-	0	-	0.00%
2020-03-25	0	0.350	0.280	0.380	-	-	0	0	-	0.350	0.280	0.380	-	-	0	-	0.00%
2020-03-24	0	0.350	0.295	0.350	-	-	3,750	1,043	0.2781	0.350	0.295	0.350	-	-	3,750	0.2781	0.00%
2020-03-23	0	0.350	0.300	0.395	-	-	0	0	-	0.350	0.300	0.395	-	-	0	-	0.00%
2020-03-20	0	0.350	0.350	0.390	-	-	0	0	-	0.350	0.350	0.390	-	-	0	-	6.06%
2020-03-19	0	0.330	0.250	0.390	-	-	1,250	300	0.2400	0.330	0.250	0.390	-	-	1,250	0.2400	0.00%
2020-03-18	0	0.330	0.250	0.380	-	-	0	0	-	0.330	0.250	0.380	-	-	0	-	0.00%
2020-03-17	0	0.330	-	0.380	0.330	0.330	170,000	56,100	0.3300	0.330	-	0.380	0.330	0.330	170,000	0.3300	0.00%
2020-03-16	0	0.330	0.260	0.390	-	-	0	0	-	0.330	0.260	0.390	-	-	0	-	0.00%
2020-03-13	0	0.330	0.260	0.390	-	-	0	0	-	0.330	0.260	0.390	-	-	0	-	0.00%
2020-03-12	0	0.330	0.290	0.390	-	-	0	0	-	0.330	0.290	0.390	-	-	0	-	0.00%
2020-03-11	0	0.330	0.330	0.395	0.320	0.350	177,500	61,775	0.3480	0.330	0.330	0.395	0.320	0.350	177,500	0.3480	0.00%
2020-03-10	0	0.330	0.300	0.400	-	-	1,250	350	0.2800	0.330	0.300	0.400	-	-	1,250	0.2800	0.00%
2020-03-09	0	0.330	0.320	0.395	-	-	0	0	-	0.330	0.320	0.395	-	-	0	-	0.00%
2020-03-06	0	0.330	0.305	0.395	-	-	0	0	-	0.330	0.305	0.395	-	-	0	-	0.00%
2020-03-05	0	0.330	0.270	0.395	-	-	0	0	-	0.330	0.270	0.395	-	-	0	-	0.00%
2020-03-04	0	0.330	0.310	0.400	-	-	0	0	-	0.330	0.310	0.400	-	-	0	-	0.00%
2020-03-03	0	0.330	0.310	0.400	-	-	0	0	-	0.330	0.310	0.400	-	-	0	-	0.00%
2020-03-02	0	0.330	0.310	0.400	-	-	1,250	368	0.2944	0.330	0.310	0.400	-	-	1,250	0.2944	0.00%
2020-02-28	0	0.330	0.315	0.395	-	-	0	0	-	0.330	0.315	0.395	-	-	0	-	0.00%
2020-02-27	0	0.330	0.330	0.395	0.320	0.325	17,750	5,691	0.3206	0.330	0.330	0.395	0.320	0.325	17,750	0.3206	-2.94%
2020-02-26	0	0.340	0.320	0.395	-	-	250	77	0.3080	0.340	0.320	0.395	-	-	250	0.3080	0.00%
2020-02-25	0	0.340	0.320	0.395	0.340	0.355	32,500	11,350	0.3492	0.340	0.320	0.395	0.340	0.355	32,500	0.3492	-4.23%
2020-02-24	0	0.355	0.315	0.380	0.355	0.355	7,500	2,525	0.3367	0.355	0.315	0.380	0.355	0.355	7,500	0.3367	-7.79%
2020-02-21	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	-1.28%
2020-02-20	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2020-02-19	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2020-02-18	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2020-02-17	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2020-02-14	0	0.390	0.390	0.495	0.365	0.400	80,875	31,014	0.3835	0.390	0.390	0.495	0.365	0.400	80,875	0.3835	-2.50%
2020-02-13	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	-1.23%
2020-02-12	0	0.405	0.375	0.495	-	-	0	0	-	0.405	0.375	0.495	-	-	0	-	0.00%
2020-02-11	0	0.405	0.380	0.495	-	-	125	45	0.3600	0.405	0.380	0.495	-	-	125	0.3600	0.00%
2020-02-10	0	0.405	0.380	0.495	0.405	0.405	10,000	4,050	0.4050	0.405	0.380	0.495	0.405	0.405	10,000	0.4050	-14.74%
2020-02-07	0	0.475	0.365	0.480	0.475	0.475	10,000	4,750	0.4750	0.475	0.365	0.480	0.475	0.475	10,000	0.4750	20.25%
2020-02-06	0	0.395	0.365	0.395	0.400	0.400	5,000	2,000	0.4000	0.395	0.365	0.395	0.400	0.400	5,000	0.4000	5.33%
2020-02-05	0	0.375	0.350	0.395	0.375	0.375	5,000	1,875	0.3750	0.375	0.350	0.395	0.375	0.375	5,000	0.3750	-8.54%
2020-02-04	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	-1.20%
2020-02-03	0	0.415	0.375	0.415	0.410	0.485	42,500	19,025	0.4476	0.415	0.375	0.415	0.410	0.485	42,500	0.4476	3.75%
2020-01-31	0	0.400	0.355	0.490	0.395	0.400	115,000	45,875	0.3989	0.400	0.355	0.490	0.395	0.400	115,000	0.3989	0.00%
2020-01-30	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2020-01-29	0	0.400	0.365	0.405	0.355	0.405	70,000	27,150	0.3879	0.400	0.365	0.405	0.355	0.405	70,000	0.3879	-2.44%
2020-01-24	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	0.00%
2020-01-23	0	0.410	0.355	0.410	-	-	0	0	-	0.410	0.355	0.410	-	-	0	-	0.00%
2020-01-22	0	0.410	0.340	0.415	-	-	0	0	-	0.410	0.340	0.415	-	-	0	-	0.00%
2020-01-21	0	0.410	0.315	0.410	0.375	0.475	110,000	43,050	0.3914	0.410	0.315	0.410	0.375	0.475	110,000	0.3914	3.80%
2020-01-20	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	-1.25%
2020-01-17	0	0.400	0.345	0.440	0.400	0.400	5,000	2,000	0.4000	0.400	0.345	0.440	0.400	0.400	5,000	0.4000	12.68%
2020-01-16	0	0.355	0.335	0.370	0.320	0.370	90,000	31,350	0.3483	0.355	0.335	0.370	0.320	0.370	90,000	0.3483	-5.33%
2020-01-15	0	0.375	0.350	0.425	-	-	0	0	-	0.375	0.350	0.425	-	-	0	-	0.00%
2020-01-14	0	0.375	0.335	0.375	-	-	625	193	0.3088	0.375	0.335	0.375	-	-	625	0.3088	-1.32%
2020-01-13	0	0.380	0.335	0.840	-	-	0	0	-	0.380	0.335	0.840	-	-	0	-	0.00%
2020-01-10	0	0.380	0.360	0.460	0.310	0.380	10,000	3,450	0.3450	0.380	0.360	0.460	0.310	0.380	10,000	0.3450	0.00%
2020-01-09	0	0.380	0.350	0.460	-	-	0	0	-	0.380	0.350	0.460	-	-	0	-	0.00%
2020-01-08	0	0.380	0.355	0.430	0.380	0.425	60,000	23,025	0.3838	0.380	0.355	0.430	0.380	0.425	60,000	0.3838	-20.00%
2020-01-07	0	0.475	0.380	0.500	0.450	0.480	30,000	13,800	0.4600	0.475	0.380	0.500	0.450	0.480	30,000	0.4600	-1.04%
2020-01-06	0	0.480	0.305	0.830	0.480	0.480	5,250	2,471	0.4707	0.480	0.305	0.830	0.480	0.480	5,250	0.4707	26.32%
2020-01-03	0	0.380	0.290	0.385	0.380	0.380	95,000	36,100	0.3800	0.380	0.290	0.385	0.380	0.380	95,000	0.3800	8.57%
2020-01-02	0	0.350	0.290	0.390	-	-	0	0	-	0.350	0.290	0.390	-	-	0	-	0.00%
2019-12-31	0	0.350	0.300	0.390	-	-	0	0	-	0.350	0.300	0.390	-	-	0	-	0.00%
2019-12-30	0	0.350	0.300	0.390	-	-	0	0	-	0.350	0.300	0.390	-	-	0	-	0.00%
2019-12-27	0	0.350	0.330	0.460	0.350	0.350	9,750	3,317	0.3402	0.350	0.330	0.460	0.350	0.350	9,750	0.3402	-6.67%
2019-12-24	0	0.375	0.320	0.460	-	-	0	0	-	0.375	0.320	0.460	-	-	0	-	0.00%
2019-12-23	0	0.375	0.335	0.460	0.320	0.375	20,000	7,150	0.3575	0.375	0.335	0.460	0.320	0.375	20,000	0.3575	-1.32%
2019-12-20	0	0.380	0.310	0.380	-	-	5,000	1,450	0.2900	0.380	0.310	0.380	-	-	5,000	0.2900	0.00%
2019-12-19	0	0.380	0.340	0.400	0.380	0.385	40,000	15,350	0.3838	0.380	0.340	0.400	0.380	0.385	40,000	0.3838	-5.00%
2019-12-18	0	0.400	0.310	0.460	-	-	0	0	-	0.400	0.310	0.460	-	-	0	-	0.00%
2019-12-17	0	0.400	0.310	0.400	-	-	0	0	-	0.400	0.310	0.400	-	-	0	-	0.00%
2019-12-16	0	0.400	0.310	0.460	-	-	0	0	-	0.400	0.310	0.460	-	-	0	-	0.00%
2019-12-13	0	0.400	0.380	0.430	0.365	0.400	215,500	79,210	0.3676	0.400	0.380	0.430	0.365	0.400	215,500	0.3676	15.94%
2019-12-12	0	0.345	0.290	0.400	-	-	0	0	-	0.345	0.290	0.400	-	-	0	-	0.00%
2019-12-11	0	0.345	0.330	0.400	-	-	0	0	-	0.345	0.330	0.400	-	-	0	-	0.00%
2019-12-10	0	0.345	0.300	0.400	-	-	0	0	-	0.345	0.300	0.400	-	-	0	-	0.00%
2019-12-09	0	0.345	0.310	0.395	-	-	0	0	-	0.345	0.310	0.395	-	-	0	-	0.00%
2019-12-06	0	0.345	0.310	0.390	0.340	0.345	55,000	18,825	0.3423	0.345	0.310	0.390	0.340	0.345	55,000	0.3423	1.47%
2019-12-05	0	0.340	0.310	0.340	0.290	0.340	71,000	23,085	0.3251	0.340	0.310	0.340	0.290	0.340	71,000	0.3251	0.00%
2019-12-04	0	0.340	0.300	0.340	0.290	0.340	65,500	21,490	0.3281	0.340	0.300	0.340	0.290	0.340	65,500	0.3281	0.00%
2019-12-03	0	0.340	0.300	0.340	0.340	0.340	110,000	37,400	0.3400	0.340	0.300	0.340	0.340	0.340	110,000	0.3400	4.62%
2019-12-02	0	0.325	0.320	0.340	0.320	0.350	150,000	51,050	0.3403	0.325	0.320	0.340	0.320	0.350	150,000	0.3403	-13.33%
2019-11-29	0	0.375	0.340	0.375	0.375	0.380	150,875	56,780	0.3763	0.375	0.340	0.375	0.375	0.380	150,875	0.3763	0.00%
2019-11-28	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2019-11-27	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2019-11-26	0	0.375	0.330	0.375	0.350	0.375	20,000	7,275	0.3638	0.375	0.330	0.375	0.350	0.375	20,000	0.3638	10.29%
2019-11-25	0	0.340	0.340	0.360	0.340	0.340	13,000	4,360	0.3354	0.340	0.340	0.360	0.340	0.340	13,000	0.3354	-9.33%
2019-11-22	0	0.375	0.340	0.460	-	-	0	0	-	0.375	0.340	0.460	-	-	0	-	0.00%
2019-11-21	0	0.375	0.335	0.425	-	-	0	0	-	0.375	0.335	0.425	-	-	0	-	0.00%
2019-11-20	0	0.375	0.340	0.435	-	-	0	0	-	0.375	0.340	0.435	-	-	0	-	0.00%
2019-11-19	0	0.375	0.345	0.460	-	-	0	0	-	0.375	0.345	0.460	-	-	0	-	0.00%
2019-11-18	0	0.375	0.325	0.460	-	-	0	0	-	0.375	0.325	0.460	-	-	0	-	0.00%
2019-11-15	0	0.375	0.340	0.435	-	-	0	0	-	0.375	0.340	0.435	-	-	0	-	0.00%
2019-11-14	0	0.375	0.340	0.460	-	-	0	0	-	0.375	0.340	0.460	-	-	0	-	0.00%
2019-11-13	0	0.375	0.350	0.450	-	-	0	0	-	0.375	0.350	0.450	-	-	0	-	0.00%
2019-11-12	0	0.375	0.340	0.435	-	-	0	0	-	0.375	0.340	0.435	-	-	0	-	0.00%
2019-11-11	0	0.375	0.375	0.420	0.375	0.375	5,000	1,875	0.3750	0.375	0.375	0.420	0.375	0.375	5,000	0.3750	-5.06%
2019-11-08	0	0.395	0.375	0.395	0.405	0.405	16,250	6,225	0.3831	0.395	0.375	0.395	0.405	0.405	16,250	0.3831	-2.47%
2019-11-07	0	0.405	0.365	0.420	-	-	1,500	510	0.3400	0.405	0.365	0.420	-	-	1,500	0.3400	0.00%
2019-11-06	0	0.405	0.365	0.410	0.350	0.405	16,250	6,037	0.3715	0.405	0.365	0.410	0.350	0.405	16,250	0.3715	-2.41%
2019-11-05	0	0.415	0.370	0.490	-	-	500	175	0.3500	0.415	0.370	0.490	-	-	500	0.3500	0.00%
2019-11-04	0	0.415	0.370	0.510	-	-	0	0	-	0.415	0.370	0.510	-	-	0	-	0.00%
2019-11-01	0	0.415	0.370	0.420	-	-	0	0	-	0.415	0.370	0.420	-	-	0	-	0.00%
2019-10-31	0	0.415	0.370	0.425	-	-	0	0	-	0.415	0.370	0.425	-	-	0	-	0.00%
2019-10-30	0	0.415	0.380	0.420	0.375	0.415	20,875	8,106	0.3883	0.415	0.380	0.420	0.375	0.415	20,875	0.3883	-1.19%
2019-10-29	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	-1.18%
2019-10-28	0	0.425	0.380	0.430	0.385	0.450	365,000	151,850	0.4160	0.425	0.380	0.430	0.385	0.450	365,000	0.4160	11.84%
2019-10-25	0	0.380	0.370	0.460	-	-	0	0	-	0.380	0.370	0.460	-	-	0	-	0.00%
2019-10-24	0	0.380	0.370	0.460	-	-	0	0	-	0.380	0.370	0.460	-	-	0	-	0.00%
2019-10-23	0	0.380	0.380	0.440	0.380	0.400	185,000	70,375	0.3804	0.380	0.380	0.440	0.380	0.400	185,000	0.3804	-14.61%
2019-10-22	0	0.445	0.360	0.450	0.445	0.445	10,000	4,450	0.4450	0.445	0.360	0.450	0.445	0.445	10,000	0.4450	15.58%
2019-10-21	0	0.385	0.360	0.450	-	-	0	0	-	0.385	0.360	0.450	-	-	0	-	0.00%
2019-10-18	0	0.385	0.370	0.450	0.385	0.385	9,250	3,412	0.3689	0.385	0.370	0.450	0.385	0.385	9,250	0.3689	-3.75%
2019-10-17	0	0.400	0.360	0.450	-	-	0	0	-	0.400	0.360	0.450	-	-	0	-	0.00%
2019-10-16	0	0.400	0.380	0.440	0.400	0.400	40,000	16,000	0.4000	0.400	0.380	0.440	0.400	0.400	40,000	0.4000	6.67%
2019-10-15	0	0.375	0.375	0.400	0.370	0.380	30,000	11,200	0.3733	0.375	0.375	0.400	0.370	0.380	30,000	0.3733	-2.60%
2019-10-14	0	0.385	0.385	0.440	0.360	0.385	15,000	5,650	0.3767	0.385	0.385	0.440	0.360	0.385	15,000	0.3767	-14.44%
2019-10-11	0	0.450	0.380	0.450	-	-	0	0	-	0.450	0.380	0.450	-	-	0	-	0.00%
2019-10-10	0	0.450	0.360	0.495	-	-	0	0	-	0.450	0.360	0.495	-	-	0	-	0.00%
2019-10-09	0	0.450	0.370	0.480	0.360	0.450	179,250	67,570	0.3770	0.450	0.370	0.480	0.360	0.450	179,250	0.3770	15.38%
2019-10-08	0	0.390	0.390	0.415	0.360	0.360	5,375	1,927	0.3585	0.390	0.390	0.415	0.360	0.360	5,375	0.3585	4.00%
2019-10-04	0	0.375	0.375	0.410	0.375	0.410	49,875	19,755	0.3961	0.375	0.375	0.410	0.375	0.410	49,875	0.3961	-11.76%
2019-10-03	0	0.425	0.395	0.455	-	-	0	0	-	0.425	0.395	0.455	-	-	0	-	0.00%
2019-10-02	0	0.425	0.400	0.425	0.425	0.425	30,000	12,750	0.4250	0.425	0.400	0.425	0.425	0.425	30,000	0.4250	0.00%
2019-09-30	0	0.425	0.420	0.455	0.410	0.425	210,000	88,000	0.4190	0.425	0.420	0.455	0.410	0.425	210,000	0.4190	-6.59%
2019-09-27	0	0.455	0.410	0.470	-	-	0	0	-	0.455	0.410	0.470	-	-	0	-	0.00%
2019-09-26	0	0.455	0.415	0.465	0.410	0.455	20,000	8,650	0.4325	0.455	0.415	0.465	0.410	0.455	20,000	0.4325	0.00%
2019-09-25	0	0.455	0.430	0.550	0.395	0.455	475,000	191,500	0.4032	0.455	0.430	0.550	0.395	0.455	475,000	0.4032	0.00%
2019-09-24	0	0.455	0.455	0.540	-	-	0	0	-	0.455	0.455	0.540	-	-	0	-	1.11%
2019-09-23	0	0.450	0.450	0.540	-	-	0	0	-	0.450	0.450	0.540	-	-	0	-	0.00%
2019-09-20	0	0.450	0.450	0.540	-	-	0	0	-	0.450	0.450	0.540	-	-	0	-	0.00%
2019-09-19	0	0.450	0.410	0.480	-	-	2,500	975	0.3900	0.450	0.410	0.480	-	-	2,500	0.3900	0.00%
2019-09-18	0	0.450	0.450	0.500	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	0.00%
2019-09-17	0	0.450	0.445	0.540	-	-	0	0	-	0.450	0.445	0.540	-	-	0	-	0.00%
2019-09-16	0	0.450	0.445	0.540	-	-	0	0	-	0.450	0.445	0.540	-	-	0	-	0.00%
2019-09-13	0	0.450	0.450	0.500	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	1.12%
2019-09-12	0	0.445	0.445	0.480	0.445	0.445	25,000	11,125	0.4450	0.445	0.445	0.480	0.445	0.445	25,000	0.4450	0.00%
2019-09-11	0	0.445	0.445	0.520	-	-	2	1	0.5000	0.445	0.445	0.520	-	-	2	0.5000	2.30%
2019-09-10	0	0.435	0.435	0.490	-	-	0	0	-	0.435	0.435	0.490	-	-	0	-	0.00%
2019-09-09	0	0.435	0.435	0.500	-	-	0	0	-	0.435	0.435	0.500	-	-	0	-	0.00%
2019-09-06	0	0.435	0.435	0.520	0.435	0.435	10,000	4,350	0.4350	0.435	0.435	0.520	0.435	0.435	10,000	0.4350	0.00%
2019-09-05	0	0.435	0.370	0.520	0.435	0.435	10,000	4,350	0.4350	0.435	0.370	0.520	0.435	0.435	10,000	0.4350	0.00%
2019-09-04	0	0.435	0.435	0.510	-	-	0	0	-	0.435	0.435	0.510	-	-	0	-	2.35%
2019-09-03	0	0.425	0.425	0.510	0.425	0.425	19,875	8,398	0.4225	0.425	0.425	0.510	0.425	0.425	19,875	0.4225	0.00%
2019-09-02	0	0.425	0.425	0.510	-	-	0	0	-	0.425	0.425	0.510	-	-	0	-	0.00%
2019-08-30	0	0.425	0.360	0.425	0.425	0.425	10,000	4,250	0.4250	0.425	0.360	0.425	0.425	0.425	10,000	0.4250	1.19%
2019-08-29	0	0.420	0.420	0.450	0.420	0.420	11,000	4,600	0.4182	0.420	0.420	0.450	0.420	0.420	11,000	0.4182	2.44%
2019-08-28	0	0.410	0.410	0.450	0.410	0.410	10,000	4,100	0.4100	0.410	0.410	0.450	0.410	0.410	10,000	0.4100	2.50%
2019-08-27	0	0.400	0.400	0.425	0.400	0.425	27,500	11,400	0.4145	0.400	0.400	0.425	0.400	0.425	27,500	0.4145	-4.76%
2019-08-26	0	0.420	0.400	0.480	0.420	0.430	21,250	8,900	0.4188	0.420	0.400	0.480	0.420	0.430	21,250	0.4188	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-07-31	0	0.420	0.410	-	-	-	0	0	-	0.420	0.410	-	-	-	0	-	0.00%
2019-07-30	0	0.420	0.410	-	-	-	0	0	-	0.420	0.410	-	-	-	0	-	0.00%
2019-07-29	0	0.420	0.410	-	-	-	0	0	-	0.420	0.410	-	-	-	0	-	0.00%
2019-07-26	0	0.420	0.410	0.510	-	-	0	0	-	0.420	0.410	0.510	-	-	0	-	0.00%
2019-07-25	0	0.420	0.410	0.510	-	-	0	0	-	0.420	0.410	0.510	-	-	0	-	0.00%
2019-07-24	0	0.420	0.410	0.500	-	-	0	0	-	0.420	0.410	0.500	-	-	0	-	0.00%
2019-07-23	0	0.420	0.410	0.490	-	-	0	0	-	0.420	0.410	0.490	-	-	0	-	0.00%
2019-07-22	0	0.420	0.410	0.495	-	-	0	0	-	0.420	0.410	0.495	-	-	0	-	0.00%
2019-07-19	0	0.420	0.410	0.500	-	-	0	0	-	0.420	0.410	0.500	-	-	0	-	0.00%
2019-07-18	0	0.420	0.410	0.510	-	-	0	0	-	0.420	0.410	0.510	-	-	0	-	0.00%
2019-07-17	0	0.420	0.410	0.510	-	-	0	0	-	0.420	0.410	0.510	-	-	0	-	0.00%
2019-07-16	0	0.420	0.410	0.510	-	-	0	0	-	0.420	0.410	0.510	-	-	0	-	0.00%
2019-07-15	0	0.420	0.420	0.510	-	-	0	0	-	0.420	0.420	0.510	-	-	0	-	0.00%
2019-07-12	0	0.420	0.420	0.510	0.410	0.410	40,000	16,400	0.4100	0.420	0.420	0.510	0.410	0.410	40,000	0.4100	-2.33%
2019-07-11	0	0.430	0.430	0.510	0.410	0.415	19,975	8,115	0.4063	0.430	0.430	0.510	0.410	0.415	19,975	0.4063	-1.15%
2019-07-10	0	0.435	0.410	0.510	-	-	0	0	-	0.435	0.410	0.510	-	-	0	-	0.00%
2019-07-09	0	0.435	0.435	0.510	0.410	0.410	6,250	2,537	0.4059	0.435	0.435	0.510	0.410	0.410	6,250	0.4059	-1.14%
2019-07-08	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2019-07-05	0	0.440	0.440	0.500	-	-	0	0	-	0.440	0.440	0.500	-	-	0	-	0.00%
2019-07-04	0	0.440	0.440	0.510	-	-	0	0	-	0.440	0.440	0.510	-	-	0	-	0.00%
2019-07-03	0	0.440	0.440	0.495	0.435	0.435	470,000	204,450	0.4350	0.440	0.440	0.495	0.435	0.435	470,000	0.4350	1.15%
2019-07-02	0	0.435	0.435	0.500	-	-	0	0	-	0.435	0.435	0.500	-	-	0	-	0.00%
2019-06-28	0	0.435	0.435	0.500	-	-	0	0	-	0.435	0.435	0.500	-	-	0	-	0.00%
2019-06-27	0	0.435	0.435	0.500	-	-	0	0	-	0.435	0.435	0.500	-	-	0	-	0.00%
2019-06-26	0	0.435	0.435	0.495	-	-	0	0	-	0.435	0.435	0.495	-	-	0	-	0.00%
2019-06-25	0	0.435	0.435	0.495	-	-	0	0	-	0.435	0.435	0.495	-	-	0	-	0.00%
2019-06-24	0	0.435	0.435	0.495	-	-	250	105	0.4200	0.435	0.435	0.495	-	-	250	0.4200	0.00%
2019-06-21	0	0.435	0.435	0.495	-	-	0	0	-	0.435	0.435	0.495	-	-	0	-	0.00%
2019-06-20	0	0.435	0.435	0.495	-	-	0	0	-	0.435	0.435	0.495	-	-	0	-	0.00%
2019-06-19	0	0.435	0.435	0.490	-	-	0	0	-	0.435	0.435	0.490	-	-	0	-	0.00%
2019-06-18	0	0.435	0.435	0.490	-	-	0	0	-	0.435	0.435	0.490	-	-	0	-	0.00%
2019-06-17	0	0.435	0.435	0.490	-	-	0	0	-	0.435	0.435	0.490	-	-	0	-	0.00%
2019-06-14	0	0.435	0.435	0.490	-	-	0	0	-	0.435	0.435	0.490	-	-	0	-	0.00%
2019-06-13	0	0.435	0.435	0.490	0.435	0.435	5,000	2,175	0.4350	0.435	0.435	0.490	0.435	0.435	5,000	0.4350	0.00%
2019-06-12	0	0.435	0.435	0.490	0.435	0.435	17,500	7,425	0.4243	0.435	0.435	0.490	0.435	0.435	17,500	0.4243	0.00%
2019-06-11	0	0.435	0.405	0.490	0.435	0.435	200,000	87,000	0.4350	0.435	0.405	0.490	0.435	0.435	200,000	0.4350	-3.33%
2019-06-10	0	0.450	0.435	0.490	-	-	0	0	-	0.450	0.435	0.490	-	-	0	-	0.00%
2019-06-06	0	0.450	0.435	0.500	-	-	0	0	-	0.450	0.435	0.500	-	-	0	-	0.00%
2019-06-05	0	0.450	0.435	0.490	-	-	625	243	0.3888	0.450	0.435	0.490	-	-	625	0.3888	0.00%
2019-06-04	0	0.450	0.405	0.490	-	-	0	0	-	0.450	0.405	0.490	-	-	0	-	0.00%
2019-06-03	0	0.450	0.435	0.490	-	-	0	0	-	0.450	0.435	0.490	-	-	0	-	0.00%
2019-05-31	0	0.450	0.435	0.490	-	-	0	0	-	0.450	0.435	0.490	-	-	0	-	0.00%
2019-05-30	0	0.450	0.435	0.500	-	-	0	0	-	0.450	0.435	0.500	-	-	0	-	0.00%
2019-05-29	0	0.450	0.435	0.490	-	-	625	262	0.4192	0.450	0.435	0.490	-	-	625	0.4192	0.00%
2019-05-28	0	0.450	0.445	0.480	0.435	0.450	48,125	21,046	0.4373	0.450	0.445	0.480	0.435	0.450	48,125	0.4373	1.12%
2019-05-27	0	0.445	0.405	0.490	-	-	250	97	0.3880	0.445	0.405	0.490	-	-	250	0.3880	0.00%
2019-05-24	0	0.445	0.435	0.445	0.445	0.445	25,000	11,125	0.4450	0.445	0.435	0.445	0.445	0.445	25,000	0.4450	0.00%
2019-05-23	0	0.445	0.435	0.490	-	-	0	0	-	0.445	0.435	0.490	-	-	0	-	0.00%
2019-05-22	0	0.445	0.435	0.490	-	-	0	0	-	0.445	0.435	0.490	-	-	0	-	0.00%
2019-05-21	0	0.445	0.435	0.490	-	-	1,250	525	0.4200	0.445	0.435	0.490	-	-	1,250	0.4200	0.00%
2019-05-20	0	0.445	0.435	0.490	0.445	0.445	11,250	4,975	0.4422	0.445	0.435	0.490	0.445	0.445	11,250	0.4422	0.00%
2019-05-17	0	0.445	0.435	0.490	-	-	0	0	-	0.445	0.435	0.490	-	-	0	-	0.00%
2019-05-16	0	0.445	0.435	0.490	-	-	0	0	-	0.445	0.435	0.490	-	-	0	-	0.00%
2019-05-15	0	0.445	0.440	0.490	-	-	0	0	-	0.445	0.440	0.490	-	-	0	-	0.00%
2019-05-14	0	0.445	0.440	0.550	0.445	0.445	5,000	2,225	0.4450	0.445	0.440	0.550	0.445	0.445	5,000	0.4450	-4.30%
2019-05-10	0	0.465	0.440	0.550	-	-	0	0	-	0.465	0.440	0.550	-	-	0	-	0.00%
2019-05-09	0	0.465	0.435	0.580	0.435	0.480	125,250	56,282	0.4494	0.465	0.435	0.580	0.435	0.480	125,250	0.4494	-5.10%
2019-05-08	0	0.490	0.450	0.580	-	-	0	0	-	0.490	0.450	0.580	-	-	0	-	0.00%
2019-05-07	0	0.490	0.450	0.580	-	-	0	0	-	0.490	0.450	0.580	-	-	0	-	0.00%
2019-05-06	0	0.490	0.450	0.580	-	-	0	0	-	0.490	0.450	0.580	-	-	0	-	0.00%
2019-05-03	0	0.490	0.455	0.500	0.490	0.490	15,000	7,350	0.4900	0.490	0.455	0.500	0.490	0.490	15,000	0.4900	-2.00%
2019-05-02	0	0.500	0.455	0.580	-	-	0	0	-	0.500	0.455	0.580	-	-	0	-	0.00%
2019-04-30	0	0.500	0.450	0.580	-	-	0	0	-	0.500	0.450	0.580	-	-	0	-	0.00%
2019-04-29	0	0.500	0.450	0.580	-	-	0	0	-	0.500	0.450	0.580	-	-	0	-	0.00%
2019-04-26	0	0.500	0.470	0.580	-	-	0	0	-	0.500	0.470	0.580	-	-	0	-	0.00%
2019-04-25	0	0.500	0.470	0.580	-	-	0	0	-	0.500	0.470	0.580	-	-	0	-	0.00%
2019-04-24	0	0.500	0.465	0.580	-	-	0	0	-	0.500	0.465	0.580	-	-	0	-	0.00%
2019-04-23	0	0.500	0.455	0.580	-	-	0	0	-	0.500	0.455	0.580	-	-	0	-	0.00%
2019-04-18	0	0.500	0.500	0.580	0.455	0.500	82,250	40,012	0.4865	0.500	0.500	0.580	0.455	0.500	82,250	0.4865	0.00%
2019-04-17	0	0.500	0.460	0.500	0.480	0.500	17,500	8,500	0.4857	0.500	0.460	0.500	0.480	0.500	17,500	0.4857	0.00%
2019-04-16	0	0.500	0.470	0.520	-	-	0	0	-	0.500	0.470	0.520	-	-	0	-	0.00%
2019-04-15	0	0.500	0.455	0.580	-	-	0	0	-	0.500	0.455	0.580	-	-	0	-	0.00%
2019-04-12	0	0.500	0.500	0.570	-	-	0	0	-	0.500	0.500	0.570	-	-	0	-	2.04%
2019-04-11	0	0.490	0.455	0.570	-	-	250	115	0.4600	0.490	0.455	0.570	-	-	250	0.4600	0.00%
2019-04-10	0	0.490	0.465	0.570	-	-	0	0	-	0.490	0.465	0.570	-	-	0	-	0.00%
2019-04-09	0	0.490	0.455	0.570	0.485	0.490	14,250	6,790	0.4765	0.490	0.455	0.570	0.485	0.490	14,250	0.4765	0.00%
2019-04-08	0	0.490	0.450	0.570	-	-	1,000	425	0.4250	0.490	0.450	0.570	-	-	1,000	0.4250	0.00%
2019-04-04	0	0.490	0.485	0.560	0.490	0.490	5,875	2,870	0.4885	0.490	0.485	0.560	0.490	0.490	5,875	0.4885	1.03%
2019-04-03	0	0.485	0.480	0.560	0.485	0.485	17,500	8,425	0.4814	0.485	0.480	0.560	0.485	0.485	17,500	0.4814	-1.02%
2019-04-02	0	0.490	0.485	0.560	-	-	0	0	-	0.490	0.485	0.560	-	-	0	-	0.00%
2019-04-01	0	0.490	0.480	0.560	-	-	0	0	-	0.490	0.480	0.560	-	-	0	-	0.00%
2019-03-29	0	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	0.00%
2019-03-28	0	0.490	0.480	0.560	-	-	0	0	-	0.490	0.480	0.560	-	-	0	-	0.00%
2019-03-27	0	0.490	0.480	0.560	-	-	0	0	-	0.490	0.480	0.560	-	-	0	-	0.00%
2019-03-26	0	0.490	0.490	0.600	0.490	0.490	5,000	2,450	0.4900	0.490	0.490	0.600	0.490	0.490	5,000	0.4900	-7.55%
2019-03-25	0	0.530	0.465	0.530	-	-	625	278	0.4448	0.530	0.465	0.530	-	-	625	0.4448	-5.36%
2019-03-22	0	0.560	0.465	0.560	-	-	0	0	-	0.560	0.465	0.560	-	-	0	-	0.00%
2019-03-21	0	0.560	0.485	0.560	-	-	2,500	1,375	0.5500	0.560	0.485	0.560	-	-	2,500	0.5500	-5.08%
2019-03-20	0	0.590	0.530	0.600	0.590	0.590	20,000	11,800	0.5900	0.590	0.530	0.600	0.590	0.590	20,000	0.5900	-1.67%
2019-03-19	0	0.600	0.520	0.680	-	-	0	0	-	0.600	0.520	0.680	-	-	0	-	0.00%
2019-03-18	0	0.600	0.600	0.680	0.570	0.570	6,000	3,400	0.5667	0.600	0.600	0.680	0.570	0.570	6,000	0.5667	-4.76%
2019-03-15	0	0.630	0.530	0.650	0.630	0.630	5,000	3,150	0.6300	0.630	0.530	0.650	0.630	0.630	5,000	0.6300	0.00%
2019-03-14	0	0.630	0.530	0.630	0.580	0.630	100,000	58,800	0.5880	0.630	0.530	0.630	0.580	0.630	100,000	0.5880	8.62%
2019-03-13	0	0.580	0.550	0.590	0.530	0.580	45,000	24,950	0.5544	0.580	0.550	0.590	0.530	0.580	45,000	0.5544	1.75%
2019-03-12	0	0.570	0.520	0.570	0.560	0.580	60,000	34,450	0.5742	0.570	0.520	0.570	0.560	0.580	60,000	0.5742	-1.72%
2019-03-11	0	0.580	0.510	0.580	0.550	0.590	69,950	40,370	0.5771	0.580	0.510	0.580	0.550	0.590	69,950	0.5771	5.45%
2019-03-08	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2019-03-07	0	0.550	0.500	0.570	-	-	0	0	-	0.550	0.500	0.570	-	-	0	-	0.00%
2019-03-06	0	0.550	0.510	0.550	0.500	0.550	20,000	10,350	0.5175	0.550	0.510	0.550	0.500	0.550	20,000	0.5175	10.00%
2019-03-05	0	0.500	0.500	0.570	-	-	0	0	-	0.500	0.500	0.570	-	-	0	-	0.00%
2019-03-04	0	0.500	0.500	0.530	0.480	0.500	196,250	96,562	0.4920	0.500	0.500	0.530	0.480	0.500	196,250	0.4920	7.53%
2019-03-01	0	0.465	0.465	0.530	-	-	500	225	0.4500	0.465	0.465	0.530	-	-	500	0.4500	0.00%
2019-02-28	0	0.465	0.465	0.530	0.465	0.465	15,000	6,975	0.4650	0.465	0.465	0.530	0.465	0.465	15,000	0.4650	-2.11%
2019-02-27	0	0.475	0.455	0.530	-	-	0	0	-	0.475	0.455	0.530	-	-	0	-	0.00%
2019-02-26	0	0.475	0.450	0.530	-	-	0	0	-	0.475	0.450	0.530	-	-	0	-	0.00%
2019-02-25	0	0.475	0.450	0.530	0.475	0.475	85,000	40,375	0.4750	0.475	0.450	0.530	0.475	0.475	85,000	0.4750	0.00%
2019-02-22	0	0.475	0.460	0.475	0.460	0.480	115,000	53,100	0.4617	0.475	0.460	0.475	0.460	0.480	115,000	0.4617	3.26%
2019-02-21	0	0.460	0.460	0.480	-	-	0	0	-	0.460	0.460	0.480	-	-	0	-	0.00%
2019-02-20	0	0.460	0.460	0.480	0.450	0.480	320,500	149,520	0.4665	0.460	0.460	0.480	0.450	0.480	320,500	0.4665	2.22%
2019-02-19	0	0.450	0.450	0.480	-	-	0	0	-	0.450	0.450	0.480	-	-	0	-	0.00%
2019-02-18	0	0.450	0.440	0.460	0.440	0.450	160,500	71,430	0.4450	0.450	0.440	0.460	0.440	0.450	160,500	0.4450	2.27%
2019-02-15	0	0.440	0.440	0.480	-	-	0	0	-	0.440	0.440	0.480	-	-	0	-	0.00%
2019-02-14	0	0.440	0.440	0.495	-	-	0	0	-	0.440	0.440	0.495	-	-	0	-	0.00%
2019-02-13	0	0.440	0.435	0.475	-	-	0	0	-	0.440	0.435	0.475	-	-	0	-	0.00%
2019-02-12	0	0.440	0.440	0.475	-	-	0	0	-	0.440	0.440	0.475	-	-	0	-	1.15%
2019-02-11	0	0.435	0.435	0.460	0.435	0.435	7,500	3,212	0.4283	0.435	0.435	0.460	0.435	0.435	7,500	0.4283	0.00%
2019-02-08	0	0.435	0.440	0.485	0.430	0.455	30,000	13,150	0.4383	0.435	0.440	0.485	0.430	0.455	30,000	0.4383	-1.14%
2019-02-04	0	0.440	0.430	0.485	-	-	0	0	-	0.440	0.430	0.485	-	-	0	-	0.00%
2019-02-01	0	0.440	0.435	0.485	-	-	0	0	-	0.440	0.435	0.485	-	-	0	-	0.00%
2019-01-31	0	0.440	0.430	0.485	-	-	0	0	-	0.440	0.430	0.485	-	-	0	-	0.00%
2019-01-30	0	0.440	0.430	0.520	0.430	0.440	69,250	30,292	0.4374	0.440	0.430	0.520	0.430	0.440	69,250	0.4374	-2.22%
2019-01-29	0	0.450	0.410	0.520	-	-	0	0	-	0.450	0.410	0.520	-	-	0	-	0.00%
2019-01-28	0	0.450	0.410	0.475	-	-	0	0	-	0.450	0.410	0.475	-	-	0	-	0.00%
2019-01-25	0	0.450	0.440	0.495	-	-	0	0	-	0.450	0.440	0.495	-	-	0	-	0.00%
2019-01-24	0	0.450	0.430	0.530	-	-	0	0	-	0.450	0.430	0.530	-	-	0	-	0.00%
2019-01-23	0	0.450	0.440	0.520	-	-	0	0	-	0.450	0.440	0.520	-	-	0	-	0.00%
2019-01-22	0	0.450	0.440	0.520	-	-	0	0	-	0.450	0.440	0.520	-	-	0	-	0.00%
2019-01-21	0	0.450	0.420	0.500	-	-	0	0	-	0.450	0.420	0.500	-	-	0	-	0.00%
2019-01-18	0	0.450	0.420	0.520	-	-	0	0	-	0.450	0.420	0.520	-	-	0	-	0.00%
2019-01-17	0	0.450	0.430	0.495	-	-	0	0	-	0.450	0.430	0.495	-	-	0	-	0.00%
2019-01-16	0	0.450	0.425	0.495	0.450	0.450	50,000	22,500	0.4500	0.450	0.425	0.495	0.450	0.450	50,000	0.4500	-1.10%
2019-01-15	0	0.455	0.425	0.490	-	-	0	0	-	0.455	0.425	0.490	-	-	0	-	0.00%
2019-01-14	0	0.455	0.420	0.485	-	-	0	0	-	0.455	0.420	0.485	-	-	0	-	0.00%
2019-01-11	0	0.455	0.440	0.495	-	-	0	0	-	0.455	0.440	0.495	-	-	0	-	0.00%
2019-01-10	0	0.455	0.435	0.460	-	-	2,500	1,062	0.4248	0.455	0.435	0.460	-	-	2,500	0.4248	0.00%
2019-01-09	0	0.455	0.440	0.485	0.440	0.455	20,750	9,340	0.4501	0.455	0.440	0.485	0.440	0.455	20,750	0.4501	-4.21%
2019-01-08	0	0.475	0.430	0.475	-	-	500	210	0.4200	0.475	0.430	0.475	-	-	500	0.4200	0.00%
2019-01-07	0	0.475	0.435	0.475	-	-	0	0	-	0.475	0.435	0.475	-	-	0	-	-1.04%
2019-01-04	0	0.480	0.435	0.480	0.425	0.500	127,500	63,075	0.4947	0.480	0.435	0.480	0.425	0.500	127,500	0.4947	5.49%
2019-01-03	0	0.455	0.420	0.520	-	-	0	0	-	0.455	0.420	0.520	-	-	0	-	0.00%
2019-01-02	0	0.455	0.420	0.510	-	-	0	0	-	0.455	0.420	0.510	-	-	0	-	0.00%
2018-12-31	0	0.455	0.430	0.530	-	-	0	0	-	0.455	0.430	0.530	-	-	0	-	0.00%
2018-12-28	0	0.455	0.430	0.510	-	-	0	0	-	0.455	0.430	0.510	-	-	0	-	0.00%
2018-12-27	0	0.455	0.430	0.500	-	-	0	0	-	0.455	0.430	0.500	-	-	0	-	0.00%
2018-12-24	0	0.455	0.420	0.540	-	-	0	0	-	0.455	0.420	0.540	-	-	0	-	0.00%
2018-12-21	0	0.455	0.445	0.520	-	-	0	0	-	0.455	0.445	0.520	-	-	0	-	0.00%
2018-12-20	0	0.455	0.450	0.470	0.450	0.455	32,375	14,670	0.4531	0.455	0.450	0.470	0.450	0.455	32,375	0.4531	-6.19%
2018-12-19	0	0.485	0.470	0.495	0.455	0.495	150,000	71,400	0.4760	0.485	0.470	0.495	0.455	0.495	150,000	0.4760	5.43%
2018-12-18	0	0.460	0.445	0.510	-	-	0	0	-	0.460	0.445	0.510	-	-	0	-	0.00%
2018-12-17	0	0.460	0.460	0.495	0.460	0.550	550,000	258,150	0.4694	0.460	0.460	0.495	0.460	0.550	550,000	0.4694	1.10%
2018-12-14	0	0.455	0.455	0.540	0.450	0.450	600,025	270,010	0.4500	0.455	0.455	0.540	0.450	0.450	600,025	0.4500	0.00%
2018-12-13	0	0.455	0.450	0.495	0.455	0.455	370,000	168,350	0.4550	0.455	0.450	0.495	0.455	0.455	370,000	0.4550	0.00%
2018-12-12	0	0.455	0.450	0.540	0.455	0.455	5,000	2,275	0.4550	0.455	0.450	0.540	0.455	0.455	5,000	0.4550	-7.14%
2018-12-11	0	0.490	0.450	0.560	-	-	0	0	-	0.490	0.450	0.560	-	-	0	-	0.00%
2018-12-10	0	0.490	0.450	0.550	-	-	0	0	-	0.490	0.450	0.550	-	-	0	-	0.00%
2018-12-07	0	0.490	0.460	0.550	0.490	0.490	30,000	14,700	0.4900	0.490	0.460	0.550	0.490	0.490	30,000	0.4900	0.00%
2018-12-06	0	0.490	0.455	0.490	-	-	0	0	-	0.490	0.455	0.490	-	-	0	-	0.00%
2018-12-05	0	0.490	0.490	0.520	0.470	0.490	65,000	30,850	0.4746	0.490	0.490	0.520	0.470	0.490	65,000	0.4746	-2.00%
2018-12-04	0	0.500	0.460	0.550	-	-	500	225	0.4500	0.500	0.460	0.550	-	-	500	0.4500	0.00%
2018-12-03	0	0.500	0.475	0.590	0.470	0.500	15,000	7,350	0.4900	0.500	0.475	0.590	0.470	0.500	15,000	0.4900	-5.66%
2018-11-30	0	0.530	0.470	0.590	-	-	0	0	-	0.530	0.470	0.590	-	-	0	-	0.00%
2018-11-29	0	0.530	0.500	0.550	0.520	0.530	190,000	100,150	0.5271	0.530	0.500	0.550	0.520	0.530	190,000	0.5271	15.22%
2018-11-28	0	0.460	0.435	0.530	-	-	0	0	-	0.460	0.435	0.530	-	-	0	-	0.00%
2018-11-27	0	0.460	0.460	0.510	0.460	0.460	15,000	6,900	0.4600	0.460	0.460	0.510	0.460	0.460	15,000	0.4600	0.00%
2018-11-26	0	0.460	0.435	0.540	-	-	0	0	-	0.460	0.435	0.540	-	-	0	-	0.00%
2018-11-23	0	0.460	0.440	0.540	-	-	0	0	-	0.460	0.440	0.540	-	-	0	-	0.00%
2018-11-22	0	0.460	0.430	0.500	-	-	0	0	-	0.460	0.430	0.500	-	-	0	-	0.00%
2018-11-21	0	0.460	0.445	0.495	-	-	0	0	-	0.460	0.445	0.495	-	-	0	-	0.00%
2018-11-20	0	0.460	0.460	0.500	0.455	0.460	130,000	59,775	0.4598	0.460	0.460	0.500	0.455	0.460	130,000	0.4598	1.10%
2018-11-19	0	0.455	0.435	0.460	-	-	0	0	-	0.455	0.435	0.460	-	-	0	-	0.00%
2018-11-16	0	0.455	0.435	0.455	-	-	0	0	-	0.455	0.435	0.455	-	-	0	-	0.00%
2018-11-15	0	0.455	0.435	0.470	-	-	0	0	-	0.455	0.435	0.470	-	-	0	-	0.00%
2018-11-14	0	0.455	0.435	0.470	-	-	0	0	-	0.455	0.435	0.470	-	-	0	-	0.00%
2018-11-13	0	0.455	0.430	0.470	-	-	0	0	-	0.455	0.430	0.470	-	-	0	-	0.00%
2018-11-12	0	0.455	0.450	0.470	-	-	0	0	-	0.455	0.450	0.470	-	-	0	-	0.00%
2018-11-09	0	0.455	0.440	0.455	-	-	2,500	1,025	0.4100	0.455	0.440	0.455	-	-	2,500	0.4100	0.00%
2018-11-08	0	0.455	0.455	0.470	0.450	0.450	25,000	11,250	0.4500	0.455	0.455	0.470	0.450	0.450	25,000	0.4500	-3.19%
2018-11-07	0	0.470	0.445	0.480	-	-	0	0	-	0.470	0.445	0.480	-	-	0	-	0.00%
2018-11-06	0	0.470	0.450	0.530	-	-	0	0	-	0.470	0.450	0.530	-	-	0	-	0.00%
2018-11-05	0	0.470	0.460	0.500	-	-	0	0	-	0.470	0.460	0.500	-	-	0	-	0.00%
2018-11-02	0	0.470	0.450	0.485	0.445	0.470	235,000	106,550	0.4534	0.470	0.450	0.485	0.445	0.470	235,000	0.4534	4.44%
2018-11-01	0	0.450	0.440	0.450	0.440	0.570	465,000	211,425	0.4547	0.450	0.440	0.450	0.440	0.570	465,000	0.4547	3.45%
2018-10-31	0	0.435	0.430	0.450	0.420	0.435	400,000	171,300	0.4283	0.435	0.430	0.450	0.420	0.435	400,000	0.4283	0.00%
2018-10-30	0	0.435	0.435	0.450	-	-	0	0	-	0.435	0.435	0.450	-	-	0	-	0.00%
2018-10-29	0	0.435	0.435	0.450	0.430	0.440	35,000	15,300	0.4371	0.435	0.435	0.450	0.430	0.440	35,000	0.4371	-3.33%
2018-10-26	0	0.450	0.450	0.470	0.450	0.450	15,000	6,700	0.4467	0.450	0.450	0.470	0.450	0.450	15,000	0.4467	-8.16%
2018-10-25	0	0.490	0.445	0.500	0.455	0.530	285,000	131,600	0.4618	0.490	0.445	0.500	0.455	0.530	285,000	0.4618	7.69%
2018-10-24	0	0.455	0.445	0.455	0.445	0.455	120,000	54,300	0.4525	0.455	0.445	0.455	0.445	0.455	120,000	0.4525	3.41%
2018-10-23	0	0.440	0.430	0.475	0.440	0.470	452,475	206,085	0.4555	0.440	0.430	0.475	0.440	0.470	452,475	0.4555	-6.38%
2018-10-22	0	0.470	0.470	0.500	-	-	0	0	-	0.470	0.470	0.500	-	-	0	-	0.00%
2018-10-19	0	0.470	0.470	0.500	0.470	0.495	25,000	12,000	0.4800	0.470	0.470	0.500	0.470	0.495	25,000	0.4800	-5.05%
2018-10-18	0	0.495	0.455	0.495	-	-	0	0	-	0.495	0.455	0.495	-	-	0	-	-1.00%
2018-10-16	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2018-10-15	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2018-10-12	0	0.500	0.475	0.500	0.500	0.500	40,000	20,000	0.5000	0.500	0.475	0.500	0.500	0.500	40,000	0.5000	6.38%
2018-10-11	0	0.470	0.465	0.490	0.470	0.650	1,762,500	871,100	0.4942	0.470	0.465	0.490	0.470	0.650	1,762,500	0.4942	-11.32%
2018-10-10	0	0.530	0.530	0.550	0.530	0.540	45,000	23,950	0.5322	0.530	0.530	0.550	0.530	0.540	45,000	0.5322	-3.64%
2018-10-09	0	0.550	0.540	0.650	-	-	0	0	-	0.550	0.540	0.650	-	-	0	-	0.00%
2018-10-08	0	0.550	0.540	0.600	-	-	0	0	-	0.550	0.540	0.600	-	-	0	-	0.00%
2018-10-05	0	0.550	0.550	0.600	0.530	0.550	30,000	16,350	0.5450	0.550	0.550	0.600	0.530	0.550	30,000	0.5450	0.00%
2018-10-04	0	0.550	0.530	0.580	0.550	0.550	30,000	16,500	0.5500	0.550	0.530	0.580	0.550	0.550	30,000	0.5500	-1.79%
2018-10-03	0	0.560	0.560	0.620	-	-	0	0	-	0.560	0.560	0.620	-	-	0	-	0.00%
2018-10-02	0	0.560	0.550	0.600	0.520	0.670	435,000	242,100	0.5566	0.560	0.550	0.600	0.520	0.670	435,000	0.5566	0.00%
2018-09-28	0	0.560	0.540	0.600	0.540	0.560	67,500	37,325	0.5530	0.560	0.540	0.600	0.540	0.560	67,500	0.5530	-3.45%
2018-09-27	0	0.580	0.570	0.630	-	-	0	0	-	0.580	0.570	0.630	-	-	0	-	0.00%
2018-09-26	0	0.580	0.580	0.650	0.570	0.580	15,000	8,650	0.5767	0.580	0.580	0.650	0.570	0.580	15,000	0.5767	-10.77%
2018-09-24	0	0.650	0.600	0.650	0.630	0.650	580,000	370,750	0.6392	0.650	0.600	0.650	0.630	0.650	580,000	0.6392	8.33%
2018-09-21	0	0.600	0.580	0.610	0.560	0.610	139,000	83,120	0.5980	0.600	0.580	0.610	0.560	0.610	139,000	0.5980	7.14%
2018-09-20	0	0.560	0.560	0.600	0.560	0.560	300,000	168,000	0.5600	0.560	0.560	0.600	0.560	0.560	300,000	0.5600	-5.08%
2018-09-19	0	0.590	0.590	0.620	0.590	0.600	30,000	17,900	0.5967	0.590	0.590	0.620	0.590	0.600	30,000	0.5967	7.27%
2018-09-18	0	0.550	0.550	0.600	0.540	0.540	11,250	6,025	0.5356	0.550	0.550	0.600	0.540	0.540	11,250	0.5356	-5.17%
2018-09-17	0	0.580	0.540	0.600	-	-	0	0	-	0.580	0.540	0.600	-	-	0	-	0.00%
2018-09-14	0	0.580	0.560	0.590	0.580	0.590	155,000	90,000	0.5806	0.580	0.560	0.590	0.580	0.590	155,000	0.5806	0.00%
2018-09-13	0	0.580	0.580	0.630	0.570	0.580	545,000	315,900	0.5796	0.580	0.580	0.630	0.570	0.580	545,000	0.5796	0.00%
2018-09-12	0	0.580	0.580	0.610	0.580	0.580	125,000	72,500	0.5800	0.580	0.580	0.610	0.580	0.580	125,000	0.5800	-1.69%
2018-09-11	0	0.590	0.580	0.610	0.590	0.610	362,500	214,450	0.5916	0.590	0.580	0.610	0.590	0.610	362,500	0.5916	-3.28%
2018-09-10	0	0.610	0.590	0.610	0.610	0.620	75,000	45,950	0.6127	0.610	0.590	0.610	0.610	0.620	75,000	0.6127	0.00%
2018-09-07	0	0.610	0.590	0.610	0.610	0.610	30,000	18,300	0.6100	0.610	0.590	0.610	0.610	0.610	30,000	0.6100	1.67%
2018-09-06	0	0.600	0.580	0.620	0.580	0.620	260,500	158,475	0.6083	0.600	0.580	0.620	0.580	0.620	260,500	0.6083	-3.23%
2018-09-05	0	0.620	0.620	0.640	0.620	0.630	17,500	10,825	0.6186	0.620	0.620	0.640	0.620	0.630	17,500	0.6186	-4.62%
2018-09-04	0	0.650	0.630	0.660	0.640	0.710	340,250	227,690	0.6692	0.650	0.630	0.660	0.640	0.710	340,250	0.6692	1.56%
2018-09-03	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	-1.54%
2018-08-31	0	0.650	0.590	0.650	0.650	0.650	95,000	61,750	0.6500	0.650	0.590	0.650	0.650	0.650	95,000	0.6500	0.00%
2018-08-30	0	0.650	0.650	0.680	0.600	0.680	190,000	125,300	0.6595	0.650	0.650	0.680	0.600	0.680	190,000	0.6595	-4.41%
2018-08-29	0	0.680	0.670	0.730	0.670	0.750	617,500	435,025	0.7045	0.680	0.670	0.730	0.670	0.750	617,500	0.7045	-9.33%
2018-08-28	0	0.750	0.750	0.780	0.730	0.770	59,250	44,297	0.7476	0.750	0.750	0.780	0.730	0.770	59,250	0.7476	-5.06%
2018-08-27	0	0.790	0.730	0.790	0.790	0.790	5,000	3,950	0.7900	0.790	0.730	0.790	0.790	0.790	5,000	0.7900	-3.66%
2018-08-24	0	0.820	0.760	0.820	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	0.00%
2018-08-23	0	0.820	0.770	0.820	0.820	0.820	5,000	4,100	0.8200	0.820	0.770	0.820	0.820	0.820	5,000	0.8200	0.00%
2018-08-22	0	0.820	0.770	0.820	0.810	0.820	235,000	192,200	0.8179	0.820	0.770	0.820	0.810	0.820	235,000	0.8179	2.50%
2018-08-21	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2018-08-20	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	0.00%
2018-08-17	0	0.800	0.770	0.810	0.720	0.800	165,000	126,550	0.7670	0.800	0.770	0.810	0.720	0.800	165,000	0.7670	-2.44%
2018-08-16	0	0.820	0.780	0.820	0.790	0.820	130,000	105,900	0.8146	0.820	0.780	0.820	0.790	0.820	130,000	0.8146	2.50%
2018-08-15	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2018-08-14	0	0.800	0.760	0.800	-	-	3,500	2,485	0.7100	0.800	0.760	0.800	-	-	3,500	0.7100	-2.44%
2018-08-13	0	0.820	0.760	0.820	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	0.00%
2018-08-10	0	0.820	0.770	0.820	0.760	0.820	10,625	8,356	0.7864	0.820	0.770	0.820	0.760	0.820	10,625	0.7864	2.50%
2018-08-09	0	0.800	0.800	0.810	0.780	0.780	22,500	17,475	0.7767	0.800	0.800	0.810	0.780	0.780	22,500	0.7767	0.00%
2018-08-08	0	0.800	0.780	0.800	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	0.00%
2018-08-07	0	0.800	0.770	0.810	0.770	0.800	80,000	62,050	0.7756	0.800	0.770	0.810	0.770	0.800	80,000	0.7756	-1.23%
2018-08-06	0	0.810	0.750	0.810	0.830	0.830	25,000	20,750	0.8300	0.810	0.750	0.810	0.830	0.830	25,000	0.8300	-2.41%
2018-08-03	0	0.830	0.750	0.830	-	-	0	0	-	0.830	0.750	0.830	-	-	0	-	0.00%
2018-08-02	0	0.830	0.750	0.830	0.830	0.830	30,000	24,900	0.8300	0.830	0.750	0.830	0.830	0.830	30,000	0.8300	0.00%
2018-08-01	0	0.830	0.790	0.830	0.810	0.840	170,000	141,150	0.8303	0.830	0.790	0.830	0.810	0.840	170,000	0.8303	3.75%
2018-07-31	0	0.800	0.730	0.890	-	-	0	0	-	0.800	0.730	0.890	-	-	0	-	0.00%
2018-07-30	0	0.800	0.780	0.850	0.800	0.800	15,000	12,000	0.8000	0.800	0.780	0.850	0.800	0.800	15,000	0.8000	-1.23%
2018-07-27	0	0.810	0.800	0.830	0.800	0.810	10,000	8,050	0.8050	0.810	0.800	0.830	0.800	0.810	10,000	0.8050	-2.41%
2018-07-26	0	0.830	0.810	0.850	0.830	0.830	45,000	37,350	0.8300	0.830	0.810	0.850	0.830	0.830	45,000	0.8300	0.00%
2018-07-25	0	0.830	0.790	0.830	-	-	0	0	-	0.830	0.790	0.830	-	-	0	-	0.00%
2018-07-24	0	0.830	0.830	0.850	0.800	0.810	60,000	48,450	0.8075	0.830	0.830	0.850	0.800	0.810	60,000	0.8075	1.22%
2018-07-23	0	0.820	0.820	0.850	0.820	0.850	25,250	21,292	0.8432	0.820	0.820	0.850	0.820	0.850	25,250	0.8432	-3.53%
2018-07-20	0	0.850	0.800	0.900	-	-	0	0	-	0.850	0.800	0.900	-	-	0	-	0.00%
2018-07-19	0	0.850	0.810	0.880	0.850	0.850	10,000	8,500	0.8500	0.850	0.810	0.880	0.850	0.850	10,000	0.8500	1.19%
2018-07-18	0	0.840	0.840	0.890	0.840	0.900	105,000	89,300	0.8505	0.840	0.840	0.890	0.840	0.900	105,000	0.8505	-3.45%
2018-07-17	0	0.870	0.830	0.900	-	-	0	0	-	0.870	0.830	0.900	-	-	0	-	0.00%
2018-07-16	0	0.870	0.840	0.900	-	-	0	0	-	0.870	0.840	0.900	-	-	0	-	0.00%
2018-07-13	0	0.870	0.850	0.880	0.870	0.870	60,000	52,200	0.8700	0.870	0.850	0.880	0.870	0.870	60,000	0.8700	-3.33%
2018-07-12	0	0.900	0.850	0.900	-	-	125	72	0.5760	0.900	0.850	0.900	-	-	125	0.5760	0.00%
2018-07-11	0	0.900	0.880	0.910	0.870	0.900	85,000	74,250	0.8735	0.900	0.880	0.910	0.870	0.900	85,000	0.8735	2.27%
2018-07-10	0	0.880	0.880	0.910	0.880	0.950	95,375	84,622	0.8873	0.880	0.880	0.910	0.880	0.950	95,375	0.8873	-4.35%
2018-07-09	0	0.920	0.900	0.940	0.880	0.940	113,625	101,581	0.8940	0.920	0.900	0.940	0.880	0.940	113,625	0.8940	-3.16%
2018-07-06	0	0.950	0.880	0.950	-	-	0	0	-	0.950	0.880	0.950	-	-	0	-	0.00%
2018-07-05	0	0.950	0.880	0.950	-	-	0	0	-	0.950	0.880	0.950	-	-	0	-	0.00%
2018-07-04	0	0.950	0.900	0.950	0.920	0.950	61,500	57,615	0.9368	0.950	0.900	0.950	0.920	0.950	61,500	0.9368	0.00%
2018-07-03	0	0.950	0.880	0.980	-	-	0	0	-	0.950	0.880	0.980	-	-	0	-	0.00%
2018-06-29	0	0.950	0.870	1.000	0.900	0.950	30,000	27,450	0.9150	0.950	0.870	1.000	0.900	0.950	30,000	0.9150	1.06%
2018-06-28	0	0.940	0.880	0.970	-	-	0	0	-	0.940	0.880	0.970	-	-	0	-	0.00%
2018-06-27	0	0.940	0.900	0.950	0.900	0.940	92,500	83,450	0.9022	0.940	0.900	0.950	0.900	0.940	92,500	0.9022	0.00%
2018-06-26	0	0.940	0.910	0.950	0.900	0.940	14,375	13,006	0.9048	0.940	0.910	0.950	0.900	0.940	14,375	0.9048	-1.05%
2018-06-25	0	0.950	0.910	1.000	-	-	0	0	-	0.950	0.910	1.000	-	-	0	-	0.00%
2018-06-22	0	0.950	0.940	1.010	0.950	0.970	30,000	28,700	0.9567	0.950	0.940	1.010	0.950	0.970	30,000	0.9567	-1.04%
2018-06-21	0	0.960	0.920	0.990	-	-	0	0	-	0.960	0.920	0.990	-	-	0	-	0.00%
2018-06-20	0	0.960	0.950	1.020	0.960	0.960	50,250	48,225	0.9597	0.960	0.950	1.020	0.960	0.960	50,250	0.9597	-1.03%
2018-06-19	0	0.970	0.950	0.980	0.970	1.000	95,000	94,250	0.9921	0.970	0.950	0.980	0.970	1.000	95,000	0.9921	-6.73%
2018-06-15	0	1.040	1.020	1.040	1.010	1.040	215,000	219,950	1.0230	1.040	1.020	1.040	1.010	1.040	215,000	1.0230	-5.45%
2018-06-14	0	1.100	1.040	1.110	1.040	1.100	126,250	133,075	1.0541	1.100	1.040	1.110	1.040	1.100	126,250	1.0541	2.80%
2018-06-13	0	1.070	1.070	1.110	1.060	1.160	540,000	593,812	1.0997	1.070	1.070	1.110	1.060	1.160	540,000	1.0997	5.94%
2018-06-12	0	1.010	1.010	1.030	1.010	1.040	47,500	48,775	1.0268	1.010	1.010	1.030	1.010	1.040	47,500	1.0268	-0.98%
2018-06-11	0	1.020	1.000	1.050	1.010	1.030	104,750	106,602	1.0177	1.020	1.000	1.050	1.010	1.030	104,750	1.0177	-3.77%
2018-06-08	0	1.060	1.020	1.060	1.060	1.080	22,500	23,950	1.0644	1.060	1.020	1.060	1.060	1.080	22,500	1.0644	0.95%
2018-06-07	0	1.050	1.050	1.080	0.940	1.170	1,153,000	1,228,533	1.0655	1.050	1.050	1.080	0.940	1.170	1,153,000	1.0655	16.67%
2018-06-06	0	0.900	0.900	0.940	0.890	0.890	8,750	7,675	0.8771	0.900	0.900	0.940	0.890	0.890	8,750	0.8771	-1.10%
2018-06-05	0	0.910	0.880	0.940	-	-	0	0	-	0.910	0.880	0.940	-	-	0	-	0.00%
2018-06-04	0	0.910	0.870	0.940	-	-	0	0	-	0.910	0.870	0.940	-	-	0	-	0.00%
2018-06-01	0	0.910	0.880	0.930	-	-	0	0	-	0.910	0.880	0.930	-	-	0	-	0.00%
2018-05-31	0	0.910	0.880	0.930	0.860	0.910	20,000	17,700	0.8850	0.910	0.880	0.930	0.860	0.910	20,000	0.8850	0.00%
2018-05-30	0	0.910	0.860	0.930	0.910	0.910	10,000	9,100	0.9100	0.910	0.860	0.930	0.910	0.910	10,000	0.9100	0.00%
2018-05-29	0	0.910	0.860	0.930	-	-	0	0	-	0.910	0.860	0.930	-	-	0	-	0.00%
2018-05-28	0	0.910	0.890	0.940	-	-	0	0	-	0.910	0.890	0.940	-	-	0	-	0.00%
2018-05-25	0	0.910	0.880	0.940	-	-	0	0	-	0.910	0.880	0.940	-	-	0	-	0.00%
2018-05-24	0	0.910	0.910	0.940	0.880	0.940	50,625	46,333	0.9152	0.910	0.910	0.940	0.880	0.940	50,625	0.9152	0.00%
2018-05-23	0	0.910	0.890	0.960	0.910	0.910	10,000	9,100	0.9100	0.910	0.890	0.960	0.910	0.910	10,000	0.9100	0.00%
2018-05-21	0	0.910	0.850	0.950	-	-	0	0	-	0.910	0.850	0.950	-	-	0	-	0.00%
2018-05-18	0	0.910	0.910	0.960	-	-	1,500	1,320	0.8800	0.910	0.910	0.960	-	-	1,500	0.8800	0.00%
2018-05-17	0	0.910	0.900	0.950	0.900	0.910	33,250	29,877	0.8986	0.910	0.900	0.950	0.900	0.910	33,250	0.8986	1.11%
2018-05-16	0	0.900	0.880	0.900	-	-	0	0	-	0.900	0.880	0.900	-	-	0	-	-3.23%
2018-05-15	0	0.930	0.890	0.970	-	-	0	0	-	0.930	0.890	0.970	-	-	0	-	0.00%
2018-05-14	0	0.930	0.900	0.970	-	-	0	0	-	0.930	0.900	0.970	-	-	0	-	0.00%
2018-05-11	0	0.930	0.900	1.080	0.930	0.970	107,000	102,555	0.9585	0.930	0.900	1.080	0.930	0.970	107,000	0.9585	-2.11%
2018-05-10	0	0.950	0.910	0.980	0.950	0.950	10,000	9,500	0.9500	0.950	0.910	0.980	0.950	0.950	10,000	0.9500	0.00%
2018-05-09	0	0.950	0.950	0.980	0.910	0.910	40,000	36,400	0.9100	0.950	0.950	0.980	0.910	0.910	40,000	0.9100	0.00%
2018-05-08	0	0.950	0.930	0.960	0.930	0.950	10,250	9,625	0.9390	0.950	0.930	0.960	0.930	0.950	10,250	0.9390	-1.04%
2018-05-07	0	0.960	0.920	1.040	0.920	0.960	48,125	44,812	0.9312	0.960	0.920	1.040	0.920	0.960	48,125	0.9312	-2.04%
2018-05-04	0	0.980	0.950	0.980	0.980	0.980	6,875	6,587	0.9581	0.980	0.950	0.980	0.980	0.980	6,875	0.9581	-1.01%
2018-05-03	0	0.990	0.930	1.040	-	-	0	0	-	0.990	0.930	1.040	-	-	0	-	0.00%
2018-05-02	0	0.990	0.920	1.000	0.930	0.990	12,500	11,850	0.9480	0.990	0.920	1.000	0.930	0.990	12,500	0.9480	5.32%
2018-04-30	0	0.940	0.940	1.000	0.920	0.920	5,000	4,600	0.9200	0.940	0.940	1.000	0.920	0.920	5,000	0.9200	2.17%
2018-04-27	0	0.920	0.920	0.930	-	-	1,250	1,112	0.8896	0.920	0.920	0.930	-	-	1,250	0.8896	1.10%
2018-04-26	0	0.910	0.910	0.930	0.900	0.920	157,500	143,400	0.9105	0.910	0.910	0.930	0.900	0.920	157,500	0.9105	-1.09%
2018-04-25	0	0.920	0.910	0.960	0.900	0.920	125,500	114,125	0.9094	0.920	0.910	0.960	0.900	0.920	125,500	0.9094	3.37%
2018-04-24	0	0.890	0.890	0.900	0.870	0.900	78,375	69,485	0.8866	0.890	0.890	0.900	0.870	0.900	78,375	0.8866	0.00%
2018-04-23	0	0.890	0.850	0.900	0.880	0.900	112,500	99,825	0.8873	0.890	0.850	0.900	0.880	0.900	112,500	0.8873	0.00%
2018-04-20	0	0.890	0.810	0.970	-	-	0	0	-	0.890	0.810	0.970	-	-	0	-	0.00%
2018-04-19	0	0.890	0.840	0.900	-	-	625	487	0.7792	0.890	0.840	0.900	-	-	625	0.7792	0.00%
2018-04-18	0	0.890	0.810	0.970	-	-	0	0	-	0.890	0.810	0.970	-	-	0	-	0.00%
2018-04-17	0	0.890	0.830	0.970	-	-	0	0	-	0.890	0.830	0.970	-	-	0	-	0.00%
2018-04-16	0	0.890	0.840	0.900	-	-	0	0	-	0.890	0.840	0.900	-	-	0	-	0.00%
2018-04-13	0	0.890	0.870	0.970	0.890	0.890	10,000	8,900	0.8900	0.890	0.870	0.970	0.890	0.890	10,000	0.8900	-1.11%
2018-04-12	0	0.900	0.860	0.900	0.910	0.920	25,000	22,850	0.9140	0.900	0.860	0.900	0.910	0.920	25,000	0.9140	-2.17%
2018-04-11	0	0.920	0.900	0.960	0.920	0.920	10,000	9,200	0.9200	0.920	0.900	0.960	0.920	0.920	10,000	0.9200	0.00%
2018-04-10	0	0.920	0.910	0.920	0.900	0.920	100,000	90,700	0.9070	0.920	0.910	0.920	0.900	0.920	100,000	0.9070	1.10%
2018-04-09	0	0.910	0.910	0.960	0.900	0.960	52,250	48,630	0.9307	0.910	0.910	0.960	0.900	0.960	52,250	0.9307	-3.19%
2018-04-06	0	0.940	0.870	1.050	-	-	0	0	-	0.940	0.870	1.050	-	-	0	-	0.00%
2018-04-04	0	0.940	0.880	1.060	-	-	0	0	-	0.940	0.880	1.060	-	-	0	-	0.00%
2018-04-03	0	0.940	0.890	1.060	0.840	0.940	40,000	36,450	0.9113	0.940	0.890	1.060	0.840	0.940	40,000	0.9113	-3.09%
2018-03-29	0	0.970	0.910	1.060	-	-	2,500	2,200	0.8800	0.970	0.910	1.060	-	-	2,500	0.8800	0.00%
2018-03-28	0	0.970	0.920	0.980	-	-	0	0	-	0.970	0.920	0.980	-	-	0	-	0.00%
2018-03-27	0	0.970	0.900	1.060	-	-	0	0	-	0.970	0.900	1.060	-	-	0	-	0.00%
2018-03-26	0	0.970	0.900	0.980	-	-	0	0	-	0.970	0.900	0.980	-	-	0	-	0.00%
2018-03-23	0	0.970	0.890	1.060	0.900	0.970	21,250	19,450	0.9153	0.970	0.890	1.060	0.900	0.970	21,250	0.9153	0.00%
2018-03-22	0	0.970	0.930	0.970	-	-	0	0	-	0.970	0.930	0.970	-	-	0	-	0.00%
2018-03-21	0	0.970	0.930	0.970	-	-	2,600	2,317	0.8912	0.970	0.930	0.970	-	-	2,600	0.8912	0.00%
2018-03-20	0	0.970	0.930	0.980	-	-	0	0	-	0.970	0.930	0.980	-	-	0	-	0.00%
2018-03-19	0	0.970	0.950	0.970	0.970	0.980	250,000	242,700	0.9708	0.970	0.950	0.970	0.970	0.980	250,000	0.9708	0.00%
2018-03-16	0	0.970	0.970	0.980	0.970	0.980	180,000	175,750	0.9764	0.970	0.970	0.980	0.970	0.980	180,000	0.9764	0.00%
2018-03-15	0	0.970	0.970	0.980	0.970	0.980	136,750	133,395	0.9755	0.970	0.970	0.980	0.970	0.980	136,750	0.9755	-1.02%
2018-03-14	0	0.980	0.940	0.980	-	-	0	0	-	0.980	0.940	0.980	-	-	0	-	0.00%
2018-03-13	0	0.980	0.960	0.980	0.970	0.980	115,000	111,950	0.9735	0.980	0.960	0.980	0.970	0.980	115,000	0.9735	1.03%
2018-03-12	0	0.970	0.970	1.000	0.970	0.980	158,500	155,140	0.9788	0.970	0.970	1.000	0.970	0.980	158,500	0.9788	0.00%
2018-03-09	0	0.970	0.950	0.970	0.930	0.970	55,000	51,500	0.9364	0.970	0.950	0.970	0.930	0.970	55,000	0.9364	3.19%
2018-03-08	0	0.940	0.920	0.960	0.940	0.980	225,000	216,350	0.9616	0.940	0.920	0.960	0.940	0.980	225,000	0.9616	-2.08%
2018-03-07	0	0.960	0.960	0.990	0.950	0.960	10,000	9,550	0.9550	0.960	0.960	0.990	0.950	0.960	10,000	0.9550	-3.03%
2018-03-06	0	0.990	0.980	1.000	0.990	0.990	30,000	29,700	0.9900	0.990	0.980	1.000	0.990	0.990	30,000	0.9900	0.00%
2018-03-05	0	0.990	0.950	0.990	0.950	0.990	90,000	88,400	0.9822	0.990	0.950	0.990	0.950	0.990	90,000	0.9822	1.02%
2018-03-02	0	0.980	0.950	0.990	-	-	1,500	1,395	0.9300	0.980	0.950	0.990	-	-	1,500	0.9300	0.00%
2018-03-01	0	0.980	0.980	0.990	0.960	0.980	52,500	51,200	0.9752	0.980	0.980	0.990	0.960	0.980	52,500	0.9752	-1.01%
2018-02-28	0	0.990	0.950	1.000	0.960	1.000	20,750	20,440	0.9851	0.990	0.950	1.000	0.960	1.000	20,750	0.9851	-1.98%
2018-02-27	0	1.010	1.010	1.090	1.000	1.100	125,750	135,200	1.0751	1.010	1.010	1.090	1.000	1.100	125,750	1.0751	5.21%
2018-02-26	0	0.960	0.910	1.040	-	-	0	0	-	0.960	0.910	1.040	-	-	0	-	0.00%
2018-02-23	0	0.960	0.960	1.000	-	-	0	0	-	0.960	0.960	1.000	-	-	0	-	1.05%
2018-02-22	0	0.950	0.880	0.980	-	-	0	0	-	0.950	0.880	0.980	-	-	0	-	0.00%
2018-02-21	0	0.950	0.950	1.060	0.910	0.910	11,000	9,980	0.9073	0.950	0.950	1.060	0.910	0.910	11,000	0.9073	3.26%
2018-02-20	0	0.920	0.900	1.000	-	-	0	0	-	0.920	0.900	1.000	-	-	0	-	0.00%
2018-02-15	0	0.920	0.900	1.060	-	-	1,250	1,050	0.8400	0.920	0.900	1.060	-	-	1,250	0.8400	0.00%
2018-02-14	0	0.920	0.900	0.920	-	-	0	0	-	0.920	0.900	0.920	-	-	0	-	0.00%
2018-02-13	0	0.920	0.900	0.920	0.950	0.950	5,000	4,750	0.9500	0.920	0.900	0.920	0.950	0.950	5,000	0.9500	0.00%
2018-02-12	0	0.920	0.860	0.920	-	-	0	0	-	0.920	0.860	0.920	-	-	0	-	-1.08%
2018-02-09	0	0.930	0.870	0.930	-	-	0	0	-	0.930	0.870	0.930	-	-	0	-	0.00%
2018-02-08	0	0.930	0.880	0.950	0.880	0.930	90,000	80,650	0.8961	0.930	0.880	0.950	0.880	0.930	90,000	0.8961	-2.11%
2018-02-07	0	0.950	0.890	0.950	0.880	0.950	130,000	116,450	0.8958	0.950	0.890	0.950	0.880	0.950	130,000	0.8958	-1.04%
2018-02-06	0	0.960	0.900	0.980	0.960	0.960	20,750	19,927	0.9603	0.960	0.900	0.980	0.960	0.960	20,750	0.9603	-1.03%
2018-02-05	0	0.970	0.960	0.990	0.970	0.970	10,000	9,700	0.9700	0.970	0.960	0.990	0.970	0.970	10,000	0.9700	-2.02%
2018-02-02	0	0.990	0.990	1.020	0.960	1.020	240,000	240,550	1.0023	0.990	0.990	1.020	0.960	1.020	240,000	1.0023	2.06%
2018-02-01	0	0.970	0.970	0.990	0.970	0.970	20,125	19,517	0.9698	0.970	0.970	0.990	0.970	0.970	20,125	0.9698	-6.73%
2018-01-31	0	1.040	1.000	1.050	1.000	1.040	65,000	65,200	1.0031	1.040	1.000	1.050	1.000	1.040	65,000	1.0031	-0.95%
2018-01-30	0	1.050	1.000	1.080	1.000	1.050	103,375	105,057	1.0163	1.050	1.000	1.080	1.000	1.050	103,375	1.0163	3.96%
2018-01-29	0	1.010	1.010	1.030	1.010	1.030	42,500	43,050	1.0129	1.010	1.010	1.030	1.010	1.030	42,500	1.0129	-4.72%
2018-01-26	0	1.060	1.020	1.060	1.040	1.060	61,125	64,088	1.0485	1.060	1.020	1.060	1.040	1.060	61,125	1.0485	1.92%
2018-01-25	0	1.040	1.020	1.050	1.040	1.050	43,000	44,655	1.0385	1.040	1.020	1.050	1.040	1.050	43,000	1.0385	-3.70%
2018-01-24	0	1.080	1.060	1.100	1.030	1.100	103,250	111,767	1.0825	1.080	1.060	1.100	1.030	1.100	103,250	1.0825	0.93%
2018-01-23	0	1.070	1.040	1.090	1.040	1.110	691,625	758,228	1.0963	1.070	1.040	1.090	1.040	1.110	691,625	1.0963	-5.31%
2018-01-22	0	1.130	1.080	1.140	1.020	1.180	422,500	458,725	1.0857	1.130	1.080	1.140	1.020	1.180	422,500	1.0857	-4.24%
2018-01-19	0	1.180	1.050	1.180	0.960	1.180	347,500	388,475	1.1179	1.180	1.050	1.180	0.960	1.180	347,500	1.1179	20.41%
2018-01-18	0	0.980	0.920	0.980	-	-	500	450	0.9000	0.980	0.920	0.980	-	-	500	0.9000	0.00%
2018-01-17	0	0.980	0.930	0.980	0.980	0.990	50,500	49,860	0.9873	0.980	0.930	0.980	0.980	0.990	50,500	0.9873	0.00%
2018-01-16	0	0.980	0.950	0.980	0.960	0.980	14,500	13,955	0.9624	0.980	0.950	0.980	0.960	0.980	14,500	0.9624	2.08%
2018-01-15	0	0.960	0.940	0.980	0.960	1.000	50,000	48,950	0.9790	0.960	0.940	0.980	0.960	1.000	50,000	0.9790	-2.04%
2018-01-12	0	0.980	0.970	0.980	0.960	0.980	60,000	58,425	0.9738	0.980	0.970	0.980	0.960	0.980	60,000	0.9738	2.08%
2018-01-11	0	0.960	0.960	0.980	0.960	0.980	92,500	89,600	0.9686	0.960	0.960	0.980	0.960	0.980	92,500	0.9686	-2.04%
2018-01-10	0	0.980	0.910	0.980	0.980	0.980	10,000	9,800	0.9800	0.980	0.910	0.980	0.980	0.980	10,000	0.9800	-2.00%
2018-01-09	0	1.000	0.980	1.000	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	0.00%
2018-01-08	0	1.000	0.990	1.020	0.950	1.030	105,750	106,520	1.0073	1.000	0.990	1.020	0.950	1.030	105,750	1.0073	8.70%
2018-01-05	0	0.920	0.920	1.000	0.920	0.920	62,500	57,425	0.9188	0.920	0.920	1.000	0.920	0.920	62,500	0.9188	1.10%
2018-01-04	0	0.910	0.910	1.000	0.900	0.930	157,875	143,501	0.9090	0.910	0.910	1.000	0.900	0.930	157,875	0.9090	0.00%
2018-01-03	0	0.910	0.910	1.000	0.900	0.910	14,750	13,182	0.8937	0.910	0.910	1.000	0.900	0.910	14,750	0.8937	-1.09%
2018-01-02	0	0.920	0.860	1.000	0.920	0.920	20,000	18,400	0.9200	0.920	0.860	1.000	0.920	0.920	20,000	0.9200	-1.08%
2017-12-29	0	0.930	0.920	1.050	0.930	0.930	15,000	13,950	0.9300	0.930	0.920	1.050	0.930	0.930	15,000	0.9300	-1.06%
2017-12-28	0	0.940	0.930	1.050	-	-	0	0	-	0.940	0.930	1.050	-	-	0	-	0.00%
2017-12-27	0	0.940	0.930	1.050	-	-	0	0	-	0.940	0.930	1.050	-	-	0	-	0.00%
2017-12-22	0	0.940	0.910	1.050	-	-	0	0	-	0.940	0.910	1.050	-	-	0	-	0.00%
2017-12-21	0	0.940	0.940	1.050	0.910	0.910	5,000	4,550	0.9100	0.940	0.940	1.050	0.910	0.910	5,000	0.9100	0.00%
2017-12-20	0	0.940	0.900	1.000	-	-	0	0	-	0.940	0.900	1.000	-	-	0	-	0.00%
2017-12-19	0	0.940	0.930	1.000	-	-	0	0	-	0.940	0.930	1.000	-	-	0	-	0.00%
2017-12-18	0	0.940	0.940	0.990	0.900	0.910	35,000	31,600	0.9029	0.940	0.940	0.990	0.900	0.910	35,000	0.9029	0.00%
2017-12-15	0	0.940	0.870	1.050	-	-	0	0	-	0.940	0.870	1.050	-	-	0	-	0.00%
2017-12-14	0	0.940	0.890	1.000	-	-	0	0	-	0.940	0.890	1.000	-	-	0	-	0.00%
2017-12-13	0	0.940	0.910	0.990	0.940	0.940	37,500	35,025	0.9340	0.940	0.910	0.990	0.940	0.940	37,500	0.9340	0.00%
2017-12-12	0	0.940	0.920	0.940	-	-	6,625	5,893	0.8895	0.940	0.920	0.940	-	-	6,625	0.8895	-1.05%
2017-12-11	0	0.950	0.950	0.990	-	-	0	0	-	0.950	0.950	0.990	-	-	0	-	0.00%
2017-12-08	0	0.950	0.950	1.050	0.900	0.900	6,375	5,778	0.9064	0.950	0.950	1.050	0.900	0.900	6,375	0.9064	1.06%
2017-12-07	0	0.940	0.920	1.000	-	-	0	0	-	0.940	0.920	1.000	-	-	0	-	0.00%
2017-12-06	0	0.940	0.930	0.990	0.940	1.000	101,250	96,725	0.9553	0.940	0.930	0.990	0.940	1.000	101,250	0.9553	-7.84%
2017-12-05	0	1.020	1.000	1.070	1.000	1.030	45,000	45,900	1.0200	1.020	1.000	1.070	1.000	1.030	45,000	1.0200	-7.27%
2017-12-04	0	1.100	1.020	1.100	-	-	0	0	-	1.100	1.020	1.100	-	-	0	-	0.00%
2017-12-01	0	1.100	1.080	1.140	1.060	1.150	184,250	196,485	1.0664	1.100	1.080	1.140	1.060	1.150	184,250	1.0664	-3.51%
2017-11-30	0	1.140	1.090	1.140	1.080	1.180	102,500	113,450	1.1068	1.140	1.090	1.140	1.080	1.180	102,500	1.1068	-1.72%
2017-11-29	0	1.160	1.160	1.180	1.020	1.230	403,250	456,345	1.1317	1.160	1.160	1.180	1.020	1.230	403,250	1.1317	0.00%
2017-11-28	0	1.160	1.110	1.160	0.990	1.160	2,305,625	2,472,640	1.0724	1.160	1.110	1.160	0.990	1.160	2,305,625	1.0724	17.17%
2017-11-27	0	0.990	0.880	0.990	0.900	0.990	66,250	64,112	0.9677	0.990	0.880	0.990	0.900	0.990	66,250	0.9677	13.79%
2017-11-24	0	0.870	0.840	0.990	0.870	0.870	8,250	6,982	0.8463	0.870	0.840	0.990	0.870	0.870	8,250	0.8463	0.00%
2017-11-23	0	0.870	0.840	0.980	0.870	0.870	10,000	8,700	0.8700	0.870	0.840	0.980	0.870	0.870	10,000	0.8700	0.00%
2017-11-22	0	0.870	0.830	0.990	0.870	0.870	11,250	9,700	0.8622	0.870	0.830	0.990	0.870	0.870	11,250	0.8622	0.00%
2017-11-21	0	0.870	0.840	0.990	-	-	500	405	0.8100	0.870	0.840	0.990	-	-	500	0.8100	0.00%
2017-11-20	0	0.870	0.840	0.990	-	-	1,250	1,012	0.8096	0.870	0.840	0.990	-	-	1,250	0.8096	0.00%
2017-11-17	0	0.870	0.830	1.000	-	-	250	200	0.8000	0.870	0.830	1.000	-	-	250	0.8000	0.00%
2017-11-16	0	0.870	0.870	0.920	0.830	0.900	162,000	139,670	0.8622	0.870	0.870	0.920	0.830	0.900	162,000	0.8622	-3.33%
2017-11-15	0	0.900	0.850	0.900	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	0.00%
2017-11-14	0	0.900	0.900	1.000	-	-	0	0	-	0.900	0.900	1.000	-	-	0	-	2.27%
2017-11-13	0	0.880	0.880	1.000	0.880	0.880	60,750	52,990	0.8723	0.880	0.880	1.000	0.880	0.880	60,750	0.8723	0.00%
2017-11-10	0	0.880	0.880	0.980	0.880	0.880	22,500	19,725	0.8767	0.880	0.880	0.980	0.880	0.880	22,500	0.8767	0.00%
2017-11-09	0	0.880	0.890	0.950	0.860	0.890	37,500	32,650	0.8707	0.880	0.890	0.950	0.860	0.890	37,500	0.8707	-1.12%
2017-11-08	0	0.890	0.870	0.940	0.860	0.890	20,000	17,450	0.8725	0.890	0.870	0.940	0.860	0.890	20,000	0.8725	0.00%
2017-11-07	0	0.890	0.870	0.950	-	-	0	0	-	0.890	0.870	0.950	-	-	0	-	0.00%
2017-11-06	0	0.890	0.890	0.990	0.850	0.900	225,000	197,600	0.8782	0.890	0.890	0.990	0.850	0.900	225,000	0.8782	-1.11%
2017-11-03	0	0.900	0.900	0.950	0.880	0.880	30,000	26,400	0.8800	0.900	0.900	0.950	0.880	0.880	30,000	0.8800	2.27%
2017-11-02	0	0.880	0.880	0.970	0.880	0.950	55,000	50,350	0.9155	0.880	0.880	0.970	0.880	0.950	55,000	0.9155	-11.11%
2017-11-01	0	0.990	0.930	1.000	0.930	0.990	35,000	33,350	0.9529	0.990	0.930	1.000	0.930	0.990	35,000	0.9529	0.00%
2017-10-31	0	0.990	0.950	0.990	-	-	0	0	-	0.990	0.950	0.990	-	-	0	-	-1.00%
2017-10-30	0	1.000	0.960	1.030	-	-	0	0	-	1.000	0.960	1.030	-	-	0	-	0.00%
2017-10-27	0	1.000	1.000	1.040	0.950	0.990	116,250	114,037	0.9810	1.000	1.000	1.040	0.950	0.990	116,250	0.9810	0.00%
2017-10-26	0	1.000	0.950	1.030	-	-	0	0	-	1.000	0.950	1.030	-	-	0	-	0.00%
2017-10-25	0	1.000	0.970	1.030	1.000	1.000	5,000	5,000	1.0000	1.000	0.970	1.030	1.000	1.000	5,000	1.0000	0.00%
2017-10-24	0	1.000	0.970	1.040	0.970	1.000	320,000	319,412	0.9982	1.000	0.970	1.040	0.970	1.000	320,000	0.9982	0.00%
2017-10-23	0	1.000	0.970	1.040	0.970	1.000	67,600	66,621	0.9855	1.000	0.970	1.040	0.970	1.000	67,600	0.9855	-0.99%
2017-10-20	0	1.010	0.980	1.050	0.950	1.010	27,375	26,288	0.9603	1.010	0.980	1.050	0.950	1.010	27,375	0.9603	0.00%
2017-10-19	0	1.010	0.960	1.030	1.010	1.010	10,000	10,100	1.0100	1.010	0.960	1.030	1.010	1.010	10,000	1.0100	0.00%
2017-10-18	0	1.010	0.920	1.040	-	-	0	0	-	1.010	0.920	1.040	-	-	0	-	0.00%
2017-10-17	0	1.010	0.910	1.030	-	-	2,988	2,599	0.8698	1.010	0.910	1.030	-	-	2,988	0.8698	0.00%
2017-10-16	0	1.010	0.940	1.010	1.010	1.010	100,000	101,000	1.0100	1.010	0.940	1.010	1.010	1.010	100,000	1.0100	0.00%
2017-10-13	0	1.010	1.010	1.040	1.010	1.010	52,500	52,925	1.0081	1.010	1.010	1.040	1.010	1.010	52,500	1.0081	-0.98%
2017-10-12	0	1.020	0.960	1.020	-	-	0	0	-	1.020	0.960	1.020	-	-	0	-	0.00%
2017-10-11	0	1.020	0.950	1.020	-	-	1,000	900	0.9000	1.020	0.950	1.020	-	-	1,000	0.9000	-0.97%
2017-10-10	0	1.030	0.980	1.030	1.050	1.050	25,000	25,725	1.0290	1.030	0.980	1.030	1.050	1.050	25,000	1.0290	3.00%
2017-10-09	0	1.000	1.010	1.040	0.980	1.040	370,125	369,320	0.9978	1.000	1.010	1.040	0.980	1.040	370,125	0.9978	0.00%
2017-10-06	0	1.000	0.950	1.050	-	-	500	460	0.9200	1.000	0.950	1.050	-	-	500	0.9200	0.00%
2017-10-04	0	1.000	0.970	1.050	1.000	1.000	300,250	300,232	0.9999	1.000	0.970	1.050	1.000	1.000	300,250	0.9999	2.04%
2017-10-03	0	0.980	0.980	1.000	0.980	0.980	5,000	4,900	0.9800	0.980	0.980	1.000	0.980	0.980	5,000	0.9800	-2.00%
2017-09-29	0	1.000	0.970	1.040	0.970	1.000	12,500	12,200	0.9760	1.000	0.970	1.040	0.970	1.000	12,500	0.9760	0.00%
2017-09-28	0	1.000	1.000	1.040	0.980	1.040	78,500	80,955	1.0313	1.000	1.000	1.040	0.980	1.040	78,500	1.0313	0.00%
2017-09-27	0	1.000	0.920	1.050	1.000	1.000	202,500	202,175	0.9984	1.000	0.920	1.050	1.000	1.000	202,500	0.9984	0.00%
2017-09-26	0	1.000	0.900	1.050	1.000	1.000	100,000	100,000	1.0000	1.000	0.900	1.050	1.000	1.000	100,000	1.0000	0.00%
2017-09-25	0	1.000	0.910	1.050	-	-	2,000	1,760	0.8800	1.000	0.910	1.050	-	-	2,000	0.8800	0.00%
2017-09-22	0	1.000	0.950	1.090	0.950	1.000	205,000	204,750	0.9988	1.000	0.950	1.090	0.950	1.000	205,000	0.9988	0.00%
2017-09-21	0	1.000	1.000	1.070	0.920	0.960	25,000	23,500	0.9400	1.000	1.000	1.070	0.920	0.960	25,000	0.9400	0.00%
2017-09-20	0	1.000	0.960	1.010	1.000	1.010	295,000	295,950	1.0032	1.000	0.960	1.010	1.000	1.010	295,000	1.0032	-2.91%
2017-09-19	0	1.030	0.960	1.030	-	-	0	0	-	1.030	0.960	1.030	-	-	0	-	-1.90%
2017-09-18	0	1.050	0.970	1.050	-	-	0	0	-	1.050	0.970	1.050	-	-	0	-	-0.94%
2017-09-15	0	1.060	1.010	1.060	1.070	1.070	27,500	29,175	1.0609	1.060	1.010	1.060	1.070	1.070	27,500	1.0609	-0.93%
2017-09-14	0	1.070	1.010	1.070	0.990	1.080	417,125	420,133	1.0072	1.070	1.010	1.070	0.990	1.080	417,125	1.0072	7.00%
2017-09-13	0	1.000	0.910	1.050	-	-	250	217	0.8680	1.000	0.910	1.050	-	-	250	0.8680	0.00%
2017-09-12	0	1.000	0.980	1.000	0.910	1.000	90,000	89,550	0.9950	1.000	0.980	1.000	0.910	1.000	90,000	0.9950	5.26%
2017-09-11	0	0.950	0.880	1.000	0.950	0.950	32,125	30,242	0.9414	0.950	0.880	1.000	0.950	0.950	32,125	0.9414	0.00%
2017-09-08	0	0.950	0.870	1.000	0.950	0.950	135,000	128,250	0.9500	0.950	0.870	1.000	0.950	0.950	135,000	0.9500	3.26%
2017-09-07	0	0.920	0.850	0.930	-	-	0	0	-	0.920	0.850	0.930	-	-	0	-	0.00%
2017-09-06	0	0.920	0.870	0.920	0.920	0.920	80,000	73,600	0.9200	0.920	0.870	0.920	0.920	0.920	80,000	0.9200	0.00%
2017-09-05	0	0.920	0.920	0.940	0.880	0.880	13,750	11,912	0.8663	0.920	0.920	0.940	0.880	0.880	13,750	0.8663	-3.16%
2017-09-04	0	0.950	0.880	0.950	-	-	1,000	850	0.8500	0.950	0.880	0.950	-	-	1,000	0.8500	0.00%
2017-09-01	0	0.950	0.900	0.950	0.950	0.950	5,000	4,750	0.9500	0.950	0.900	0.950	0.950	0.950	5,000	0.9500	7.95%
2017-08-31	0	0.880	0.810	0.950	0.880	0.880	20,500	17,990	0.8776	0.880	0.810	0.950	0.880	0.880	20,500	0.8776	0.00%
2017-08-30	0	0.880	0.830	0.890	0.780	0.880	35,000	29,650	0.8471	0.880	0.830	0.890	0.780	0.880	35,000	0.8471	10.00%
2017-08-29	0	0.800	0.800	0.860	0.800	0.800	6,250	4,962	0.7939	0.800	0.800	0.860	0.800	0.800	6,250	0.7939	0.00%
2017-08-28	0	0.800	0.800	0.860	-	-	3,750	2,550	0.6800	0.800	0.800	0.860	-	-	3,750	0.6800	0.00%
2017-08-25	0	0.800	0.800	0.860	0.790	0.790	15,000	11,850	0.7900	0.800	0.800	0.860	0.790	0.790	15,000	0.7900	2.56%
2017-08-24	0	0.780	0.780	0.850	-	-	0	0	-	0.780	0.780	0.850	-	-	0	-	0.00%
2017-08-22	0	0.780	0.770	0.840	-	-	0	0	-	0.780	0.770	0.840	-	-	0	-	0.00%
2017-08-21	0	0.780	0.770	0.850	0.780	0.780	11,000	8,365	0.7605	0.780	0.770	0.850	0.780	0.780	11,000	0.7605	-3.70%
2017-08-18	0	0.810	0.780	0.830	0.810	0.810	15,000	12,150	0.8100	0.810	0.780	0.830	0.810	0.810	15,000	0.8100	0.00%
2017-08-17	0	0.810	0.810	0.880	0.790	0.800	19,250	15,197	0.7895	0.810	0.810	0.880	0.790	0.800	19,250	0.7895	2.53%
2017-08-16	0	0.790	0.790	0.850	0.760	0.790	70,000	54,550	0.7793	0.790	0.790	0.850	0.760	0.790	70,000	0.7793	-1.25%
2017-08-15	0	0.800	0.800	0.880	0.800	0.800	91,250	73,362	0.8040	0.800	0.800	0.880	0.800	0.800	91,250	0.8040	-1.23%
2017-08-14	0	0.810	0.800	0.840	0.750	0.830	107,500	86,475	0.8044	0.810	0.800	0.840	0.750	0.830	107,500	0.8044	1.25%
2017-08-11	0	0.800	0.770	0.810	0.760	0.840	75,000	59,350	0.7913	0.800	0.770	0.810	0.760	0.840	75,000	0.7913	-4.76%
2017-08-10	0	0.840	0.820	0.850	0.720	0.840	225,000	178,750	0.7944	0.840	0.820	0.850	0.720	0.840	225,000	0.7944	-8.70%
2017-08-09	0	0.920	0.880	0.920	0.890	0.950	110,000	101,250	0.9205	0.920	0.880	0.920	0.890	0.950	110,000	0.9205	-5.15%
2017-08-08	0	0.970	0.910	0.970	0.950	0.970	145,250	138,120	0.9509	0.970	0.910	0.970	0.950	0.970	145,250	0.9509	-3.00%
2017-08-07	0	1.000	0.960	1.020	0.950	1.000	227,125	217,455	0.9574	1.000	0.960	1.020	0.950	1.000	227,125	0.9574	0.00%
2017-08-04	0	1.000	1.000	1.020	0.960	0.990	12,500	12,050	0.9640	1.000	1.000	1.020	0.960	0.990	12,500	0.9640	0.00%
2017-08-03	0	1.000	0.960	1.030	0.920	1.030	90,125	86,929	0.9645	1.000	0.960	1.030	0.920	1.030	90,125	0.9645	0.00%
2017-08-02	0	1.000	0.960	1.000	0.960	1.020	40,000	39,850	0.9963	1.000	0.960	1.000	0.960	1.020	40,000	0.9963	-2.91%
2017-08-01	0	1.030	1.010	1.100	0.920	1.030	22,500	21,675	0.9633	1.030	1.010	1.100	0.920	1.030	22,500	0.9633	0.00%
2017-07-31	0	1.030	0.950	1.040	0.930	1.030	12,000	11,620	0.9683	1.030	0.950	1.040	0.930	1.030	12,000	0.9683	-0.96%
2017-07-28	0	1.040	1.010	1.040	-	-	3,000	2,915	0.9717	1.040	1.010	1.040	-	-	3,000	0.9717	0.00%
2017-07-27	0	1.040	0.990	1.040	0.990	1.040	40,000	40,400	1.0100	1.040	0.990	1.040	0.990	1.040	40,000	1.0100	0.00%
2017-07-26	0	1.040	0.960	1.100	-	-	250	225	0.9000	1.040	0.960	1.100	-	-	250	0.9000	0.00%
2017-07-25	0	1.040	1.040	1.080	1.040	1.040	8,750	8,762	1.0014	1.040	1.040	1.080	1.040	1.040	8,750	1.0014	0.00%
2017-07-24	0	1.040	1.040	1.100	0.990	1.040	38,000	38,600	1.0158	1.040	1.040	1.100	0.990	1.040	38,000	1.0158	0.00%
2017-07-21	0	1.040	1.010	1.070	1.000	1.040	16,000	16,160	1.0100	1.040	1.010	1.070	1.000	1.040	16,000	1.0100	-3.70%
2017-07-20	0	1.080	1.040	1.080	1.010	1.080	11,250	11,700	1.0400	1.080	1.040	1.080	1.010	1.080	11,250	1.0400	-1.82%
2017-07-19	0	1.100	1.010	1.150	1.100	1.100	10,000	11,000	1.1000	1.100	1.010	1.150	1.100	1.100	10,000	1.1000	0.00%
2017-07-18	0	1.100	1.050	1.120	1.060	1.100	15,000	16,100	1.0733	1.100	1.050	1.120	1.060	1.100	15,000	1.0733	0.00%
2017-07-17	0	1.100	1.010	1.140	-	-	750	735	0.9800	1.100	1.010	1.140	-	-	750	0.9800	0.00%
2017-07-14	0	1.100	1.050	1.110	1.020	1.140	80,500	90,410	1.1231	1.100	1.050	1.110	1.020	1.140	80,500	1.1231	5.77%
2017-07-13	0	1.040	0.990	1.100	1.000	1.040	16,500	16,625	1.0076	1.040	0.990	1.100	1.000	1.040	16,500	1.0076	0.00%
2017-07-12	0	1.040	1.010	1.120	-	-	0	0	-	1.040	1.010	1.120	-	-	0	-	0.00%
2017-07-11	0	1.040	1.010	1.100	1.010	1.040	17,500	17,850	1.0200	1.040	1.010	1.100	1.010	1.040	17,500	1.0200	0.00%
2017-07-10	0	1.040	1.010	1.080	1.000	1.120	61,250	64,100	1.0465	1.040	1.010	1.080	1.000	1.120	61,250	1.0465	-1.89%
2017-07-07	0	1.060	1.060	1.120	1.040	1.040	350,000	364,000	1.0400	1.060	1.060	1.120	1.040	1.040	350,000	1.0400	1.92%
2017-07-06	0	1.040	1.040	1.080	-	-	500	505	1.0100	1.040	1.040	1.080	-	-	500	1.0100	0.00%
2017-07-05	0	1.040	0.940	1.110	-	-	0	0	-	1.040	0.940	1.110	-	-	0	-	0.00%
2017-07-04	0	1.040	0.920	1.120	1.040	1.040	80,000	83,200	1.0400	1.040	0.920	1.120	1.040	1.040	80,000	1.0400	0.00%
2017-07-03	0	1.040	0.940	1.040	-	-	0	0	-	1.040	0.940	1.040	-	-	0	-	0.00%
2017-06-30	0	1.040	1.040	1.120	1.030	1.030	16,000	17,250	1.0781	1.040	1.040	1.120	1.030	1.030	16,000	1.0781	-0.95%
2017-06-29	0	1.050	1.030	1.120	-	-	750	750	1.0000	1.050	1.030	1.120	-	-	750	1.0000	0.00%
2017-06-28	0	1.050	1.030	1.100	1.030	1.050	10,250	10,650	1.0390	1.050	1.030	1.100	1.030	1.050	10,250	1.0390	-1.87%
2017-06-27	0	1.070	1.040	1.070	1.050	1.070	20,625	21,737	1.0539	1.070	1.040	1.070	1.050	1.070	20,625	1.0539	-2.73%
2017-06-26	0	1.100	1.040	1.130	-	-	0	0	-	1.100	1.040	1.130	-	-	0	-	0.00%
2017-06-23	0	1.100	1.100	1.130	1.060	1.060	11,250	11,900	1.0578	1.100	1.100	1.130	1.060	1.060	11,250	1.0578	0.00%
2017-06-22	0	1.100	1.050	1.120	1.030	1.100	92,250	98,300	1.0656	1.100	1.050	1.120	1.030	1.100	92,250	1.0656	-4.35%
2017-06-21	0	1.150	1.120	1.200	1.060	1.150	37,625	42,302	1.1243	1.150	1.120	1.200	1.060	1.150	37,625	1.1243	0.88%
2017-06-20	0	1.140	1.090	1.140	1.070	1.140	15,125	16,226	1.0728	1.140	1.090	1.140	1.070	1.140	15,125	1.0728	-0.87%
2017-06-19	0	1.150	1.080	1.160	1.150	1.150	50,000	57,500	1.1500	1.150	1.080	1.160	1.150	1.150	50,000	1.1500	0.00%
2017-06-16	0	1.150	1.060	1.150	1.110	1.150	13,000	14,390	1.1069	1.150	1.060	1.150	1.110	1.150	13,000	1.1069	0.88%
2017-06-15	0	1.140	1.140	1.200	1.090	1.090	5,000	5,450	1.0900	1.140	1.140	1.200	1.090	1.090	5,000	1.0900	4.59%
2017-06-14	0	1.090	1.060	1.140	-	-	0	0	-	1.090	1.060	1.140	-	-	0	-	0.00%
2017-06-13	0	1.090	1.080	1.090	1.080	1.140	380,000	420,000	1.1053	1.090	1.080	1.090	1.080	1.140	380,000	1.1053	-2.68%
2017-06-12	0	1.120	1.010	1.120	1.150	1.150	51,625	59,173	1.1462	1.120	1.010	1.120	1.150	1.150	51,625	1.1462	0.00%
2017-06-09	0	1.120	1.090	1.120	1.100	1.150	115,000	130,350	1.1335	1.120	1.090	1.120	1.100	1.150	115,000	1.1335	1.82%
2017-06-08	0	1.100	1.100	1.110	1.060	1.100	15,000	16,300	1.0867	1.100	1.100	1.110	1.060	1.100	15,000	1.0867	4.76%
2017-06-07	0	1.050	1.050	1.060	1.050	1.050	20,000	21,000	1.0500	1.050	1.050	1.060	1.050	1.050	20,000	1.0500	0.96%
2017-06-06	0	1.040	1.040	1.070	1.030	1.080	519,625	545,496	1.0498	1.040	1.040	1.070	1.030	1.080	519,625	1.0498	-1.89%
2017-06-05	0	1.060	1.030	1.060	1.050	1.060	155,500	164,615	1.0586	1.060	1.030	1.060	1.050	1.060	155,500	1.0586	-2.75%
2017-06-02	0	1.090	1.080	1.090	1.080	1.180	1,555,250	1,728,007	1.1111	1.090	1.080	1.090	1.080	1.180	1,555,250	1.1111	-9.17%
2017-06-01	0	1.200	1.190	1.220	1.190	1.200	40,000	47,950	1.1988	1.200	1.190	1.220	1.190	1.200	40,000	1.1988	-4.76%
2017-05-31	0	1.260	1.210	1.260	1.150	1.260	40,000	48,100	1.2025	1.260	1.210	1.260	1.150	1.260	40,000	1.2025	-2.33%
2017-05-29	0	1.290	1.220	1.290	1.220	1.290	173,250	211,585	1.2213	1.290	1.220	1.290	1.220	1.290	173,250	1.2213	4.88%
2017-05-26	0	1.230	1.140	1.250	1.230	1.230	5,000	6,150	1.2300	1.230	1.140	1.250	1.230	1.230	5,000	1.2300	0.00%
2017-05-25	0	1.230	1.150	1.230	-	-	0	0	-	1.230	1.150	1.230	-	-	0	-	-0.81%
2017-05-24	0	1.240	1.150	1.240	-	-	0	0	-	1.240	1.150	1.240	-	-	0	-	0.00%
2017-05-23	0	1.240	1.160	1.240	1.240	1.240	10,000	12,400	1.2400	1.240	1.160	1.240	1.240	1.240	10,000	1.2400	0.00%
2017-05-22	0	1.240	1.190	1.240	-	-	2,125	2,465	1.1600	1.240	1.190	1.240	-	-	2,125	1.1600	0.00%
2017-05-19	0	1.240	1.160	1.240	1.200	1.250	203,050	247,302	1.2179	1.240	1.160	1.240	1.200	1.250	203,050	1.2179	-0.80%
2017-05-18	0	1.250	1.100	1.250	1.250	1.250	25,000	31,250	1.2500	1.250	1.100	1.250	1.250	1.250	25,000	1.2500	-2.34%
2017-05-17	0	1.280	1.210	1.280	-	-	1,500	1,770	1.1800	1.280	1.210	1.280	-	-	1,500	1.1800	0.00%
2017-05-16	0	1.280	1.210	1.290	1.210	1.280	10,000	12,450	1.2450	1.280	1.210	1.290	1.210	1.280	10,000	1.2450	2.40%
2017-05-15	0	1.250	1.200	1.300	-	-	0	0	-	1.250	1.200	1.300	-	-	0	-	0.00%
2017-05-12	0	1.250	1.250	1.300	1.250	1.250	155,000	193,750	1.2500	1.250	1.250	1.300	1.250	1.250	155,000	1.2500	1.63%
2017-05-11	0	1.230	1.170	1.230	1.180	1.230	30,625	36,550	1.1935	1.230	1.170	1.230	1.180	1.230	30,625	1.1935	-0.81%
2017-05-10	0	1.240	1.180	1.240	-	-	20,000	25,800	1.2900	1.240	1.180	1.240	-	-	20,000	1.2900	-0.80%
2017-05-09	0	1.250	1.200	1.260	1.180	1.250	60,000	72,900	1.2150	1.250	1.200	1.260	1.180	1.250	60,000	1.2150	5.93%
2017-05-08	0	1.180	1.120	1.180	1.190	1.190	15,000	17,850	1.1900	1.180	1.120	1.180	1.190	1.190	15,000	1.1900	-0.84%
2017-05-05	0	1.190	1.150	1.190	1.120	1.220	260,000	304,400	1.1708	1.190	1.150	1.190	1.120	1.220	260,000	1.1708	-7.75%
2017-05-04	0	1.290	1.240	1.340	-	-	0	0	-	1.290	1.240	1.340	-	-	0	-	0.00%
2017-05-02	0	1.290	1.240	1.300	1.260	1.290	11,625	14,700	1.2645	1.290	1.240	1.300	1.260	1.290	11,625	1.2645	0.00%
2017-04-28	0	1.290	1.270	1.300	1.270	1.290	21,250	27,075	1.2741	1.290	1.270	1.300	1.270	1.290	21,250	1.2741	-0.77%
2017-04-27	0	1.300	1.260	1.300	-	-	0	0	-	1.300	1.260	1.300	-	-	0	-	-0.76%
2017-04-26	0	1.310	1.270	1.310	1.260	1.320	33,000	41,817	1.2672	1.310	1.270	1.310	1.260	1.320	33,000	1.2672	0.77%
2017-04-25	0	1.300	1.250	1.300	1.250	1.300	10,000	12,750	1.2750	1.300	1.250	1.300	1.250	1.300	10,000	1.2750	0.78%
2017-04-24	0	1.290	1.230	1.300	1.290	1.300	65,750	85,227	1.2962	1.290	1.230	1.300	1.290	1.300	65,750	1.2962	2.38%
2017-04-21	0	1.260	1.210	1.260	1.190	1.260	515,250	621,820	1.2068	1.260	1.210	1.260	1.190	1.260	515,250	1.2068	-4.55%
2017-04-20	0	1.320	1.290	1.330	1.270	1.320	50,000	63,500	1.2700	1.320	1.290	1.330	1.270	1.320	50,000	1.2700	-4.35%
2017-04-19	0	1.380	1.240	1.380	1.380	1.380	6,250	8,375	1.3400	1.380	1.240	1.380	1.380	1.380	6,250	1.3400	0.00%
2017-04-18	0	1.380	1.220	1.380	-	-	0	0	-	1.380	1.220	1.380	-	-	0	-	0.00%
2017-04-13	0	1.380	1.240	1.380	-	-	0	0	-	1.380	1.240	1.380	-	-	0	-	-1.43%
2017-04-12	0	1.400	1.260	1.400	1.350	1.400	60,000	81,250	1.3542	1.400	1.260	1.400	1.350	1.400	60,000	1.3542	2.94%
2017-04-11	0	1.360	1.320	1.360	-	-	625	805	1.2880	1.360	1.320	1.360	-	-	625	1.2880	-2.86%
2017-04-10	0	1.400	1.320	1.400	-	-	2,500	3,225	1.2900	1.400	1.320	1.400	-	-	2,500	1.2900	-1.41%
2017-04-07	0	1.420	1.350	1.420	-	-	0	0	-	1.420	1.350	1.420	-	-	0	-	0.00%
2017-04-06	0	1.420	1.360	1.430	-	-	0	0	-	1.420	1.360	1.430	-	-	0	-	0.00%
2017-04-05	0	1.420	1.370	1.420	-	-	0	0	-	1.420	1.370	1.420	-	-	0	-	0.00%
2017-04-03	0	1.420	1.370	1.420	1.440	1.440	60,000	86,400	1.4400	1.420	1.370	1.420	1.440	1.440	60,000	1.4400	0.71%
2017-03-31	0	1.410	1.300	1.450	-	-	0	0	-	1.410	1.300	1.450	-	-	0	-	0.00%
2017-03-30	0	1.410	1.380	1.440	1.370	1.410	45,000	62,050	1.3789	1.410	1.380	1.440	1.370	1.410	45,000	1.3789	-3.42%
2017-03-29	0	1.460	1.380	1.480	-	-	0	0	-	1.460	1.380	1.480	-	-	0	-	0.00%
2017-03-28	0	1.460	1.380	1.480	-	-	0	0	-	1.460	1.380	1.480	-	-	0	-	0.00%
2017-03-27	0	1.460	1.360	1.470	-	-	0	0	-	1.460	1.360	1.470	-	-	0	-	0.00%
2017-03-24	0	1.460	1.350	1.460	1.360	1.460	16,250	22,750	1.4000	1.460	1.350	1.460	1.360	1.460	16,250	1.4000	2.10%
2017-03-23	0	1.430	1.400	1.450	1.430	1.430	16,500	23,520	1.4255	1.430	1.400	1.450	1.430	1.430	16,500	1.4255	-2.05%
2017-03-22	0	1.460	1.460	1.480	1.430	1.490	367,500	539,725	1.4686	1.460	1.460	1.480	1.430	1.490	367,500	1.4686	2.10%
2017-03-21	0	1.430	1.370	1.430	1.360	1.430	54,375	75,302	1.3849	1.430	1.370	1.430	1.360	1.430	54,375	1.3849	2.88%
2017-03-20	0	1.390	1.390	1.580	1.380	1.390	46,000	63,710	1.3850	1.390	1.390	1.580	1.380	1.390	46,000	1.3850	1.46%
2017-03-17	0	1.370	1.320	1.370	-	-	17,500	23,600	1.3486	1.370	1.320	1.370	-	-	17,500	1.3486	-1.44%
2017-03-16	0	1.390	1.350	1.390	1.390	1.390	38,250	52,940	1.3841	1.390	1.350	1.390	1.390	1.390	38,250	1.3841	0.00%
2017-03-15	0	1.390	1.310	1.390	1.390	1.390	5,000	6,950	1.3900	1.390	1.310	1.390	1.390	1.390	5,000	1.3900	1.46%
2017-03-14	0	1.370	1.340	1.420	-	-	0	0	-	1.370	1.340	1.420	-	-	0	-	0.00%
2017-03-13	0	1.370	1.350	1.380	1.340	1.370	25,000	33,750	1.3500	1.370	1.350	1.380	1.340	1.370	25,000	1.3500	-2.14%
2017-03-10	0	1.400	1.350	1.430	-	-	500	660	1.3200	1.400	1.350	1.430	-	-	500	1.3200	0.00%
2017-03-09	0	1.400	1.360	1.400	-	-	0	0	-	1.400	1.360	1.400	-	-	0	-	0.00%
2017-03-08	0	1.400	1.400	1.450	1.400	1.400	7,500	10,400	1.3867	1.400	1.400	1.450	1.400	1.400	7,500	1.3867	-3.45%
2017-03-07	0	1.450	1.400	1.450	1.360	1.500	108,750	150,950	1.3880	1.450	1.400	1.450	1.360	1.500	108,750	1.3880	6.62%
2017-03-06	0	1.360	1.340	1.390	-	-	3,750	4,912	1.3099	1.360	1.340	1.390	-	-	3,750	1.3099	0.00%
2017-03-03	0	1.360	1.330	1.360	-	-	0	0	-	1.360	1.330	1.360	-	-	0	-	0.00%
2017-03-02	0	1.360	1.330	1.380	1.330	1.390	41,750	56,815	1.3608	1.360	1.330	1.380	1.330	1.390	41,750	1.3608	-2.16%
2017-03-01	0	1.390	1.270	1.390	-	-	11,375	15,605	1.3719	1.390	1.270	1.390	-	-	11,375	1.3719	-2.11%
2017-02-28	0	1.420	1.370	1.420	1.420	1.420	7,000	9,760	1.3943	1.420	1.370	1.420	1.420	1.420	7,000	1.3943	0.00%
2017-02-27	0	1.420	1.340	1.420	1.330	1.420	37,625	51,311	1.3637	1.420	1.340	1.420	1.330	1.420	37,625	1.3637	1.43%
2017-02-24	0	1.400	1.350	1.430	-	-	0	0	-	1.400	1.350	1.430	-	-	0	-	0.00%
2017-02-23	0	1.400	1.360	1.400	-	-	2,500	3,325	1.3300	1.400	1.360	1.400	-	-	2,500	1.3300	-0.71%
2017-02-22	0	1.410	1.340	1.410	-	-	0	0	-	1.410	1.340	1.410	-	-	0	-	-0.70%
2017-02-21	0	1.420	1.350	1.420	-	-	0	0	-	1.420	1.350	1.420	-	-	0	-	-0.70%
2017-02-20	0	1.430	1.370	1.450	-	-	2,500	3,375	1.3500	1.430	1.370	1.450	-	-	2,500	1.3500	0.00%
2017-02-17	0	1.430	1.400	1.430	-	-	500	685	1.3700	1.430	1.400	1.430	-	-	500	1.3700	0.00%
2017-02-16	0	1.430	1.420	1.440	1.350	1.430	109,625	152,270	1.3890	1.430	1.420	1.440	1.350	1.430	109,625	1.3890	-3.38%
2017-02-15	0	1.480	1.420	1.480	1.350	1.490	57,625	79,585	1.3811	1.480	1.420	1.480	1.350	1.490	57,625	1.3811	4.96%
2017-02-14	0	1.410	1.330	1.430	-	-	2,000	2,580	1.2900	1.410	1.330	1.430	-	-	2,000	1.2900	0.00%
2017-02-13	0	1.410	1.330	1.410	1.410	1.410	7,750	10,652	1.3745	1.410	1.330	1.410	1.410	1.410	7,750	1.3745	0.71%
2017-02-10	0	1.400	1.340	1.400	1.350	1.400	43,500	59,695	1.3723	1.400	1.340	1.400	1.350	1.400	43,500	1.3723	0.00%
2017-02-09	0	1.400	1.370	1.400	1.400	1.400	15,750	21,982	1.3957	1.400	1.370	1.400	1.400	1.400	15,750	1.3957	0.72%
2017-02-08	0	1.390	1.390	1.400	1.390	1.430	50,000	69,750	1.3950	1.390	1.390	1.400	1.390	1.430	50,000	1.3950	-2.80%
2017-02-07	0	1.430	1.400	1.430	1.380	1.430	87,500	122,975	1.4054	1.430	1.400	1.430	1.380	1.430	87,500	1.4054	0.00%
2017-02-06	0	1.430	1.370	1.470	1.340	1.430	115,962	159,751	1.3776	1.430	1.370	1.470	1.340	1.430	115,962	1.3776	13.49%
2017-02-03	0	1.260	1.240	1.260	1.200	1.280	1,740,000	2,164,900	1.2442	1.260	1.240	1.260	1.200	1.280	1,740,000	1.2442	-1.56%
2017-02-02	0	1.280	1.220	1.320	1.280	1.280	5,000	6,400	1.2800	1.280	1.220	1.320	1.280	1.280	5,000	1.2800	0.79%
2017-02-01	0	1.270	1.210	1.280	-	-	1,250	1,462	1.1696	1.270	1.210	1.280	-	-	1,250	1.1696	0.00%
2017-01-27	0	1.270	1.210	1.280	-	-	0	0	-	1.270	1.210	1.280	-	-	0	-	0.00%
2017-01-26	0	1.270	1.210	1.320	1.270	1.300	15,000	19,350	1.2900	1.270	1.210	1.320	1.270	1.300	15,000	1.2900	-0.78%
2017-01-25	0	1.280	1.280	1.340	1.280	1.280	10,000	12,800	1.2800	1.280	1.280	1.340	1.280	1.280	10,000	1.2800	0.00%
2017-01-24	0	1.280	1.210	1.370	1.280	1.280	30,000	38,300	1.2767	1.280	1.210	1.370	1.280	1.280	30,000	1.2767	0.79%
2017-01-23	0	1.270	1.180	1.270	1.210	1.270	76,250	94,687	1.2418	1.270	1.180	1.270	1.210	1.270	76,250	1.2418	-0.78%
2017-01-20	0	1.280	1.260	1.300	1.260	1.290	60,000	76,800	1.2800	1.280	1.260	1.300	1.260	1.290	60,000	1.2800	0.00%
2017-01-19	0	1.280	1.280	1.290	1.260	1.360	180,125	235,353	1.3066	1.280	1.280	1.290	1.260	1.360	180,125	1.3066	-1.54%
2017-01-18	0	1.300	1.270	1.300	1.190	1.350	114,250	149,167	1.3056	1.300	1.270	1.300	1.190	1.350	114,250	1.3056	-5.11%
2017-01-17	0	1.370	1.350	1.380	1.350	1.380	75,000	103,200	1.3760	1.370	1.350	1.380	1.350	1.380	75,000	1.3760	-0.72%
2017-01-16	0	1.380	1.350	1.420	1.350	1.420	90,000	125,850	1.3983	1.380	1.350	1.420	1.350	1.420	90,000	1.3983	-1.43%
2017-01-13	0	1.400	1.400	1.550	-	-	500	680	1.3600	1.400	1.400	1.550	-	-	500	1.3600	0.00%
2017-01-12	0	1.400	1.340	1.450	1.400	1.400	10,000	14,000	1.4000	1.400	1.340	1.450	1.400	1.400	10,000	1.4000	1.45%
2017-01-11	0	1.380	1.350	1.450	-	-	500	650	1.3000	1.380	1.350	1.450	-	-	500	1.3000	0.00%
2017-01-10	0	1.380	1.380	1.450	1.380	1.380	20,375	28,096	1.3789	1.380	1.380	1.450	1.380	1.380	20,375	1.3789	1.47%
2017-01-09	0	1.360	1.350	1.500	-	-	0	0	-	1.360	1.350	1.500	-	-	0	-	0.00%
2017-01-06	0	1.360	1.320	1.400	-	-	0	0	-	1.360	1.320	1.400	-	-	0	-	0.00%
2017-01-05	0	1.360	1.360	1.420	1.330	1.380	26,250	35,437	1.3500	1.360	1.360	1.420	1.330	1.380	26,250	1.3500	0.00%
2017-01-04	0	1.360	1.330	1.380	1.320	1.360	30,000	40,000	1.3333	1.360	1.330	1.380	1.320	1.360	30,000	1.3333	-1.45%
2017-01-03	0	1.380	1.340	1.420	1.380	1.380	5,000	6,900	1.3800	1.380	1.340	1.420	1.380	1.380	5,000	1.3800	-1.43%
2016-12-30	0	1.400	1.350	1.430	1.340	1.400	11,250	15,332	1.3628	1.400	1.350	1.430	1.340	1.400	11,250	1.3628	0.00%
2016-12-29	0	1.400	1.400	1.430	1.340	1.340	16,250	21,712	1.3361	1.400	1.400	1.430	1.340	1.340	16,250	1.3361	0.00%
2016-12-28	0	1.400	1.340	1.450	-	-	0	0	-	1.400	1.340	1.450	-	-	0	-	0.00%
2016-12-23	0	1.400	1.400	1.460	1.380	1.430	26,750	37,625	1.4065	1.400	1.400	1.460	1.380	1.430	26,750	1.4065	-1.41%
2016-12-22	0	1.420	1.380	1.430	1.350	1.420	10,000	13,850	1.3850	1.420	1.380	1.430	1.350	1.420	10,000	1.3850	-0.70%
2016-12-21	0	1.430	1.330	1.450	-	-	1,250	1,625	1.3000	1.430	1.330	1.450	-	-	1,250	1.3000	0.00%
2016-12-20	0	1.430	1.350	1.430	1.320	1.430	93,750	126,330	1.3475	1.430	1.350	1.430	1.320	1.430	93,750	1.3475	0.00%
2016-12-19	0	1.430	1.370	1.460	-	-	0	0	-	1.430	1.370	1.460	-	-	0	-	0.00%
2016-12-16	0	1.430	1.430	1.480	1.420	1.420	10,000	14,200	1.4200	1.430	1.430	1.480	1.420	1.420	10,000	1.4200	-2.05%
2016-12-15	0	1.460	1.460	1.550	1.430	1.460	59,000	88,450	1.4992	1.460	1.460	1.550	1.430	1.460	59,000	1.4992	0.00%
2016-12-14	0	1.460	1.400	1.460	1.450	1.460	70,000	102,150	1.4593	1.460	1.400	1.460	1.450	1.460	70,000	1.4593	0.69%
2016-12-13	0	1.450	1.370	1.450	1.450	1.450	10,000	14,500	1.4500	1.450	1.370	1.450	1.450	1.450	10,000	1.4500	-0.68%
2016-12-12	0	1.460	1.420	1.460	1.400	1.460	115,000	167,000	1.4522	1.460	1.420	1.460	1.400	1.460	115,000	1.4522	0.00%
2016-12-09	0	1.460	1.370	1.480	1.460	1.460	31,375	45,601	1.4534	1.460	1.370	1.480	1.460	1.460	31,375	1.4534	2.10%
2016-12-08	0	1.430	1.430	1.500	1.400	1.450	100,250	144,880	1.4452	1.430	1.430	1.500	1.400	1.450	100,250	1.4452	0.00%
2016-12-07	0	1.430	1.350	1.430	-	-	0	0	-	1.430	1.350	1.430	-	-	0	-	-0.69%
2016-12-06	0	1.440	1.330	1.440	1.440	1.450	40,000	57,750	1.4438	1.440	1.330	1.440	1.440	1.450	40,000	1.4438	-0.69%
2016-12-05	0	1.450	1.360	1.450	-	-	0	0	-	1.450	1.360	1.450	-	-	0	-	0.00%
2016-12-02	0	1.450	1.410	1.450	-	-	0	0	-	1.450	1.410	1.450	-	-	0	-	-0.68%
2016-12-01	0	1.460	1.450	1.490	1.420	1.460	15,000	21,500	1.4333	1.460	1.450	1.490	1.420	1.460	15,000	1.4333	0.00%
2016-11-30	0	1.460	1.380	1.500	-	-	0	0	-	1.460	1.380	1.500	-	-	0	-	0.00%
2016-11-29	0	1.460	1.420	1.530	1.320	1.460	50,000	68,850	1.3770	1.460	1.420	1.530	1.320	1.460	50,000	1.3770	-0.68%
2016-11-28	0	1.470	1.470	1.500	-	-	0	0	-	1.470	1.470	1.500	-	-	0	-	2.08%
2016-11-25	0	1.440	1.440	1.490	1.310	1.460	69,750	98,135	1.4070	1.440	1.440	1.490	1.310	1.460	69,750	1.4070	-1.37%
2016-11-24	0	1.460	1.460	1.490	1.430	1.440	40,000	57,550	1.4388	1.460	1.460	1.490	1.430	1.440	40,000	1.4388	0.69%
2016-11-23	0	1.450	1.450	1.480	1.450	1.500	185,250	272,005	1.4683	1.450	1.450	1.480	1.450	1.500	185,250	1.4683	-4.61%
2016-11-22	0	1.520	1.500	1.550	1.500	1.520	15,625	23,175	1.4832	1.520	1.500	1.550	1.500	1.520	15,625	1.4832	-1.30%
2016-11-21	0	1.540	1.450	1.540	-	-	3,225	4,676	1.4499	1.540	1.450	1.540	-	-	3,225	1.4499	-0.65%
2016-11-18	0	1.550	1.550	1.600	1.520	1.600	34,000	52,985	1.5584	1.550	1.550	1.600	1.520	1.600	34,000	1.5584	1.97%
2016-11-17	0	1.520	1.500	1.570	1.520	1.520	10,000	15,200	1.5200	1.520	1.500	1.570	1.520	1.520	10,000	1.5200	1.33%
2016-11-16	0	1.500	1.500	1.570	-	-	0	0	-	1.500	1.500	1.570	-	-	0	-	0.67%
2016-11-15	0	1.490	1.460	1.600	1.480	1.490	20,000	29,750	1.4875	1.490	1.460	1.600	1.480	1.490	20,000	1.4875	1.36%
2016-11-14	0	1.470	1.410	1.490	1.470	1.470	35,000	51,150	1.4614	1.470	1.410	1.490	1.470	1.470	35,000	1.4614	-0.68%
2016-11-11	0	1.480	1.440	1.490	1.440	1.480	50,000	72,450	1.4490	1.480	1.440	1.490	1.440	1.480	50,000	1.4490	-1.33%
2016-11-10	0	1.500	1.470	1.590	1.460	1.500	18,500	27,105	1.4651	1.500	1.470	1.590	1.460	1.500	18,500	1.4651	0.00%
2016-11-09	0	1.500	1.440	1.550	1.400	1.500	123,375	177,475	1.4385	1.500	1.440	1.550	1.400	1.500	123,375	1.4385	-1.96%
2016-11-08	0	1.530	1.460	1.590	1.450	1.550	75,750	115,832	1.5291	1.530	1.460	1.590	1.450	1.550	75,750	1.5291	-1.29%
2016-11-07	0	1.550	1.410	1.560	-	-	0	0	-	1.550	1.410	1.560	-	-	0	-	0.00%
2016-11-04	0	1.550	1.430	1.600	-	-	0	0	-	1.550	1.430	1.600	-	-	0	-	0.00%
2016-11-03	0	1.550	1.460	1.800	-	-	250	345	1.3800	1.550	1.460	1.800	-	-	250	1.3800	0.00%
2016-11-02	0	1.550	1.410	1.600	1.550	1.550	25,000	38,750	1.5500	1.550	1.410	1.600	1.550	1.550	25,000	1.5500	0.00%
2016-11-01	0	1.550	1.490	1.550	1.490	1.550	30,000	45,750	1.5250	1.550	1.490	1.550	1.490	1.550	30,000	1.5250	0.65%
2016-10-31	0	1.540	1.540	1.680	1.510	1.510	6,625	9,966	1.5043	1.540	1.540	1.680	1.510	1.510	6,625	1.5043	0.00%
2016-10-28	0	1.540	1.530	1.650	1.540	1.560	75,000	116,300	1.5507	1.540	1.530	1.650	1.540	1.560	75,000	1.5507	-2.53%
2016-10-27	0	1.580	1.580	1.600	1.550	1.550	20,000	31,000	1.5500	1.580	1.580	1.600	1.550	1.550	20,000	1.5500	-1.25%
2016-10-26	0	1.600	1.530	1.600	-	-	0	0	-	1.600	1.530	1.600	-	-	0	-	0.00%
2016-10-25	0	1.600	1.600	1.650	1.520	1.590	61,000	96,340	1.5793	1.600	1.600	1.650	1.520	1.590	61,000	1.5793	0.00%
2016-10-24	0	1.600	1.570	1.650	1.550	1.600	105,000	167,450	1.5948	1.600	1.570	1.650	1.550	1.600	105,000	1.5948	1.27%
2016-10-20	0	1.580	1.550	1.630	-	-	0	0	-	1.580	1.550	1.630	-	-	0	-	0.00%
2016-10-19	0	1.580	1.580	1.650	1.560	1.610	105,000	166,950	1.5900	1.580	1.580	1.650	1.560	1.610	105,000	1.5900	-3.66%
2016-10-18	0	1.640	1.570	1.640	-	-	125	193	1.5440	1.640	1.570	1.640	-	-	125	1.5440	0.00%
2016-10-17	0	1.640	1.580	1.660	1.640	1.640	5,500	8,980	1.6327	1.640	1.580	1.660	1.640	1.640	5,500	1.6327	0.61%
2016-10-14	0	1.630	1.610	1.670	1.600	1.630	160,000	256,700	1.6044	1.630	1.610	1.670	1.600	1.630	160,000	1.6044	-1.21%
2016-10-13	0	1.650	1.650	1.680	1.600	1.650	63,375	103,148	1.6276	1.650	1.650	1.680	1.600	1.650	63,375	1.6276	3.12%
2016-10-12	0	1.600	1.590	1.650	1.580	1.600	46,250	73,575	1.5908	1.600	1.590	1.650	1.580	1.600	46,250	1.5908	-3.03%
2016-10-11	0	1.650	1.590	1.650	1.570	1.680	286,000	456,946	1.5977	1.650	1.590	1.650	1.570	1.680	286,000	1.5977	0.61%
2016-10-07	0	1.640	1.610	1.650	1.580	1.790	993,875	1,695,170	1.7056	1.640	1.610	1.650	1.580	1.790	993,875	1.7056	4.46%
2016-10-06	0	1.570	1.570	1.620	1.470	1.620	227,500	359,225	1.5790	1.570	1.570	1.620	1.470	1.620	227,500	1.5790	6.08%
2016-10-05	0	1.480	1.480	1.490	1.470	1.500	18,000	26,570	1.4761	1.480	1.480	1.490	1.470	1.500	18,000	1.4761	-1.33%
2016-10-04	0	1.500	1.500	1.550	1.460	1.500	87,500	129,350	1.4783	1.500	1.500	1.550	1.460	1.500	87,500	1.4783	-0.66%
2016-10-03	0	1.510	1.500	1.550	1.470	1.510	126,250	188,450	1.4927	1.510	1.500	1.550	1.470	1.510	126,250	1.4927	0.67%
2016-09-30	0	1.500	1.470	1.590	1.500	1.520	63,300	95,394	1.5070	1.500	1.470	1.590	1.500	1.520	63,300	1.5070	-1.32%
2016-09-29	0	1.520	1.470	1.590	1.450	1.520	127,500	190,175	1.4916	1.520	1.470	1.590	1.450	1.520	127,500	1.4916	1.33%
2016-09-28	0	1.500	1.500	1.550	1.470	1.520	368,125	552,662	1.5013	1.500	1.500	1.550	1.470	1.520	368,125	1.5013	-4.46%
2016-09-27	0	1.570	1.530	1.570	1.460	1.570	152,750	230,137	1.5066	1.570	1.530	1.570	1.460	1.570	152,750	1.5066	1.29%
2016-09-26	0	1.550	1.520	1.560	1.490	1.640	764,000	1,188,335	1.5554	1.550	1.520	1.560	1.490	1.640	764,000	1.5554	10.71%
2016-09-23	0	1.400	1.400	1.440	1.400	1.400	5,000	7,000	1.4000	1.400	1.400	1.440	1.400	1.400	5,000	1.4000	-3.45%
2016-09-22	0	1.450	1.420	1.470	1.450	1.570	50,125	73,397	1.4643	1.450	1.420	1.470	1.450	1.570	50,125	1.4643	2.84%
2016-09-21	0	1.410	1.410	1.450	1.400	1.410	80,000	112,600	1.4075	1.410	1.410	1.450	1.400	1.410	80,000	1.4075	0.00%
2016-09-20	0	1.410	1.400	1.490	1.400	1.410	30,000	42,100	1.4033	1.410	1.400	1.490	1.400	1.410	30,000	1.4033	0.71%
2016-09-19	0	1.400	1.370	1.450	-	-	625	831	1.3296	1.400	1.370	1.450	-	-	625	1.3296	0.00%
2016-09-15	0	1.400	1.370	1.450	1.330	1.400	56,250	78,162	1.3895	1.400	1.370	1.450	1.330	1.400	56,250	1.3895	2.19%
2016-09-14	0	1.370	1.350	1.380	-	-	1,250	1,622	1.2976	1.370	1.350	1.380	-	-	1,250	1.2976	0.00%
2016-09-13	0	1.370	1.370	1.440	-	-	375	495	1.3200	1.370	1.370	1.440	-	-	375	1.3200	0.00%
2016-09-12	0	1.370	1.350	1.380	1.310	1.370	86,625	116,330	1.3429	1.370	1.350	1.380	1.310	1.370	86,625	1.3429	-3.52%
2016-09-09	0	1.420	1.390	1.440	1.360	1.420	35,000	49,000	1.4000	1.420	1.390	1.440	1.360	1.420	35,000	1.4000	1.43%
2016-09-08	0	1.400	1.400	1.440	1.360	1.390	35,500	48,430	1.3642	1.400	1.400	1.440	1.360	1.390	35,500	1.3642	0.00%
2016-09-07	0	1.400	1.400	1.450	1.400	1.400	38,750	54,025	1.3942	1.400	1.400	1.450	1.400	1.400	38,750	1.3942	0.00%
2016-09-06	0	1.400	1.390	1.500	1.390	1.460	159,625	227,576	1.4257	1.400	1.390	1.500	1.390	1.460	159,625	1.4257	-4.11%
2016-09-05	0	1.460	1.390	1.460	1.200	1.580	936,375	1,310,651	1.3997	1.460	1.390	1.460	1.200	1.580	936,375	1.3997	16.80%
2016-09-02	0	1.250	1.250	1.280	1.250	1.250	7,750	9,577	1.2357	1.250	1.250	1.280	1.250	1.250	7,750	1.2357	0.00%
2016-09-01	0	1.250	1.250	1.280	1.250	1.250	55,000	68,750	1.2500	1.250	1.250	1.280	1.250	1.250	55,000	1.2500	-3.10%
2016-08-31	0	1.290	1.250	1.290	-	-	250	305	1.2200	1.290	1.250	1.290	-	-	250	1.2200	-0.77%
2016-08-30	0	1.300	1.260	1.300	1.250	1.300	17,500	22,050	1.2600	1.300	1.260	1.300	1.250	1.300	17,500	1.2600	2.36%
2016-08-29	0	1.270	1.250	1.280	1.270	1.270	33,750	42,637	1.2633	1.270	1.250	1.280	1.270	1.270	33,750	1.2633	0.00%
2016-08-26	0	1.270	1.260	1.300	1.270	1.280	191,250	243,412	1.2727	1.270	1.260	1.300	1.270	1.280	191,250	1.2727	1.60%
2016-08-25	0	1.250	1.230	1.270	1.210	1.250	30,000	36,850	1.2283	1.250	1.230	1.270	1.210	1.250	30,000	1.2283	4.17%
2016-08-24	0	1.200	1.200	1.220	1.200	1.200	5,000	6,000	1.2000	1.200	1.200	1.220	1.200	1.200	5,000	1.2000	0.00%
2016-08-23	0	1.200	1.200	1.240	1.200	1.200	17,500	20,925	1.1957	1.200	1.200	1.240	1.200	1.200	17,500	1.1957	0.84%
2016-08-22	0	1.190	1.170	1.210	-	-	0	0	-	1.190	1.170	1.210	-	-	0	-	0.00%
2016-08-19	0	1.190	1.190	1.210	1.190	1.190	10,000	11,900	1.1900	1.190	1.190	1.210	1.190	1.190	10,000	1.1900	0.85%
2016-08-18	0	1.180	1.180	1.200	1.180	1.180	15,000	17,700	1.1800	1.180	1.180	1.200	1.180	1.180	15,000	1.1800	0.00%
2016-08-17	0	1.180	1.180	1.200	1.180	1.200	15,750	18,655	1.1844	1.180	1.180	1.200	1.180	1.200	15,750	1.1844	0.00%
2016-08-16	0	1.180	1.180	1.200	1.180	1.180	60,000	70,800	1.1800	1.180	1.180	1.200	1.180	1.180	60,000	1.1800	0.85%
2016-08-15	0	1.170	1.170	1.290	-	-	2,500	2,775	1.1100	1.170	1.170	1.290	-	-	2,500	1.1100	0.00%
2016-08-12	0	1.170	1.170	1.240	-	-	1,250	1,375	1.1000	1.170	1.170	1.240	-	-	1,250	1.1000	0.00%
2016-08-11	0	1.170	1.130	1.270	-	-	0	0	-	1.170	1.130	1.270	-	-	0	-	0.00%
2016-08-10	0	1.170	1.170	1.190	1.170	1.170	5,000	5,850	1.1700	1.170	1.170	1.190	1.170	1.170	5,000	1.1700	0.00%
2016-08-09	0	1.170	1.170	1.200	1.170	1.170	26,250	30,675	1.1686	1.170	1.170	1.200	1.170	1.170	26,250	1.1686	-1.68%
2016-08-08	0	1.190	1.190	1.210	1.170	1.190	300,625	358,656	1.1930	1.190	1.190	1.210	1.170	1.190	300,625	1.1930	-2.46%
2016-08-05	0	1.220	1.170	1.220	1.230	1.230	5,250	6,432	1.2251	1.220	1.170	1.220	1.230	1.230	5,250	1.2251	4.27%
2016-08-04	0	1.170	1.170	1.240	-	-	0	0	-	1.170	1.170	1.240	-	-	0	-	0.86%
2016-08-03	0	1.160	1.150	1.190	1.150	1.180	110,250	128,057	1.1615	1.160	1.150	1.190	1.150	1.180	110,250	1.1615	-3.33%
2016-08-01	0	1.200	1.200	1.250	1.180	1.200	30,750	36,362	1.1825	1.200	1.200	1.250	1.180	1.200	30,750	1.1825	0.84%
2016-07-29	0	1.190	1.190	1.230	1.190	1.190	42,500	50,500	1.1882	1.190	1.190	1.230	1.190	1.190	42,500	1.1882	-1.65%
2016-07-28	0	1.210	1.200	1.210	1.200	1.240	60,000	74,000	1.2333	1.210	1.200	1.210	1.200	1.240	60,000	1.2333	0.83%
2016-07-27	0	1.200	1.190	1.240	1.180	1.210	70,750	84,487	1.1942	1.200	1.190	1.240	1.180	1.210	70,750	1.1942	-0.83%
2016-07-26	0	1.210	1.170	1.210	1.220	1.220	15,300	18,224	1.1911	1.210	1.170	1.210	1.220	1.220	15,300	1.1911	-0.82%
2016-07-25	0	1.220	1.180	1.220	1.180	1.220	42,625	51,190	1.2009	1.220	1.180	1.220	1.180	1.220	42,625	1.2009	-0.81%
2016-07-22	0	1.230	1.170	1.230	1.250	1.250	5,000	6,250	1.2500	1.230	1.170	1.230	1.250	1.250	5,000	1.2500	2.50%
2016-07-21	0	1.200	1.160	1.210	1.200	1.200	65,125	77,991	1.1976	1.200	1.160	1.210	1.200	1.200	65,125	1.1976	0.00%
2016-07-20	0	1.200	1.170	1.220	1.200	1.230	40,750	49,597	1.2171	1.200	1.170	1.220	1.200	1.230	40,750	1.2171	-2.44%
2016-07-19	0	1.230	1.180	1.230	1.210	1.250	31,000	38,400	1.2387	1.230	1.180	1.230	1.210	1.250	31,000	1.2387	6.03%
2016-07-18	0	1.160	1.140	1.200	-	-	0	0	-	1.160	1.140	1.200	-	-	0	-	0.00%
2016-07-15	0	1.160	1.160	1.200	1.140	1.160	183,000	209,110	1.1427	1.160	1.160	1.200	1.140	1.160	183,000	1.1427	-3.33%
2016-07-14	0	1.200	1.160	1.200	-	-	0	0	-	1.200	1.160	1.200	-	-	0	-	0.00%
2016-07-13	0	1.200	1.180	1.200	1.200	1.200	105,000	126,000	1.2000	1.200	1.180	1.200	1.200	1.200	105,000	1.2000	0.00%
2016-07-12	0	1.200	1.160	1.200	-	-	0	0	-	1.200	1.160	1.200	-	-	0	-	0.00%
2016-07-11	0	1.200	1.160	1.210	1.180	1.200	106,500	127,325	1.1955	1.200	1.160	1.210	1.180	1.200	106,500	1.1955	4.35%
2016-07-08	0	1.150	1.140	1.180	-	-	0	0	-	1.150	1.140	1.180	-	-	0	-	0.00%
2016-07-07	0	1.150	1.140	1.190	-	-	1,250	1,375	1.1000	1.150	1.140	1.190	-	-	1,250	1.1000	0.00%
2016-07-06	0	1.150	1.130	1.180	1.150	1.150	92,500	106,225	1.1484	1.150	1.130	1.180	1.150	1.150	92,500	1.1484	1.77%
2016-07-05	0	1.130	1.120	1.160	-	-	0	0	-	1.130	1.120	1.160	-	-	0	-	0.00%
2016-07-04	0	1.130	1.130	1.150	1.110	1.150	87,500	99,350	1.1354	1.130	1.130	1.150	1.110	1.150	87,500	1.1354	0.00%
2016-06-30	0	1.130	1.120	1.150	1.050	1.130	70,000	76,700	1.0957	1.130	1.120	1.150	1.050	1.130	70,000	1.0957	0.00%
2016-06-29	0	1.130	1.110	1.160	1.110	1.130	23,000	25,615	1.1137	1.130	1.110	1.160	1.110	1.130	23,000	1.1137	0.00%
2016-06-28	0	1.130	1.130	1.150	1.110	1.110	5,000	5,550	1.1100	1.130	1.130	1.150	1.110	1.110	5,000	1.1100	0.00%
2016-06-27	0	1.130	1.120	1.130	1.080	1.130	30,000	33,050	1.1017	1.130	1.120	1.130	1.080	1.130	30,000	1.1017	-0.88%
2016-06-24	0	1.140	1.120	1.150	1.140	1.140	65,000	74,100	1.1400	1.140	1.120	1.150	1.140	1.140	65,000	1.1400	-4.20%
2016-06-23	0	1.190	1.160	1.190	1.190	1.190	20,000	23,800	1.1900	1.190	1.160	1.190	1.190	1.190	20,000	1.1900	-1.65%
2016-06-22	0	1.210	1.160	1.210	1.210	1.250	80,250	99,287	1.2372	1.210	1.160	1.210	1.210	1.250	80,250	1.2372	5.22%
2016-06-21	0	1.150	1.150	1.180	1.120	1.160	15,000	17,000	1.1333	1.150	1.150	1.180	1.120	1.160	15,000	1.1333	0.00%
2016-06-20	0	1.150	1.120	1.150	1.110	1.150	67,500	76,300	1.1304	1.150	1.120	1.150	1.110	1.150	67,500	1.1304	0.00%
2016-06-17	0	1.150	1.120	1.180	1.150	1.150	24,125	27,342	1.1333	1.150	1.120	1.180	1.150	1.150	24,125	1.1333	1.77%
2016-06-16	0	1.130	1.080	1.150	-	-	0	0	-	1.130	1.080	1.150	-	-	0	-	0.00%
2016-06-15	0	1.130	1.130	1.170	1.090	1.120	27,500	30,400	1.1055	1.130	1.130	1.170	1.090	1.120	27,500	1.1055	0.00%
2016-06-14	0	1.130	1.090	1.160	1.130	1.130	22,500	25,350	1.1267	1.130	1.090	1.160	1.130	1.130	22,500	1.1267	-1.74%
2016-06-13	0	1.150	1.130	1.190	1.150	1.150	81,450	93,602	1.1492	1.150	1.130	1.190	1.150	1.150	81,450	1.1492	0.00%
2016-06-10	0	1.150	1.100	1.150	-	-	250	272	1.0880	1.150	1.100	1.150	-	-	250	1.0880	0.00%
2016-06-08	0	1.150	1.150	1.190	-	-	250	271	1.0840	1.150	1.150	1.190	-	-	250	1.0840	0.00%
2016-06-07	0	1.150	1.150	1.180	1.120	1.120	19,500	21,675	1.1115	1.150	1.150	1.180	1.120	1.120	19,500	1.1115	0.00%
2016-06-06	0	1.150	1.150	1.190	1.120	1.200	75,250	86,480	1.1492	1.150	1.150	1.190	1.120	1.200	75,250	1.1492	-1.71%
2016-06-03	0	1.170	1.130	1.200	-	-	0	0	-	1.170	1.130	1.200	-	-	0	-	0.00%
2016-06-02	0	1.170	1.130	1.200	-	-	0	0	-	1.170	1.130	1.200	-	-	0	-	0.00%
2016-06-01	0	1.170	1.130	1.200	-	-	0	0	-	1.170	1.130	1.200	-	-	0	-	0.00%
2016-05-31	0	1.170	1.170	1.180	1.150	1.200	127,500	148,100	1.1616	1.170	1.170	1.180	1.150	1.200	127,500	1.1616	-1.68%
2016-05-30	0	1.190	1.160	1.200	1.140	1.200	120,000	140,000	1.1667	1.190	1.160	1.200	1.140	1.200	120,000	1.1667	3.48%
2016-05-27	0	1.150	1.150	1.190	1.150	1.200	87,000	102,740	1.1809	1.150	1.150	1.190	1.150	1.200	87,000	1.1809	1.77%
2016-05-26	0	1.130	1.080	1.150	-	-	0	0	-	1.130	1.080	1.150	-	-	0	-	0.00%
2016-05-25	0	1.130	1.120	1.150	1.130	1.130	17,500	19,650	1.1229	1.130	1.120	1.150	1.130	1.130	17,500	1.1229	0.00%
2016-05-24	0	1.130	1.130	1.170	1.130	1.130	40,000	45,200	1.1300	1.130	1.130	1.170	1.130	1.130	40,000	1.1300	0.00%
2016-05-23	0	1.130	1.100	1.130	-	-	0	0	-	1.130	1.100	1.130	-	-	0	-	-0.88%
2016-05-20	0	1.140	1.110	1.140	1.140	1.140	70,500	80,340	1.1396	1.140	1.110	1.140	1.140	1.140	70,500	1.1396	0.88%
2016-05-19	0	1.130	1.120	1.140	1.110	1.200	1,025,000	1,167,600	1.1391	1.130	1.120	1.140	1.110	1.200	1,025,000	1.1391	-1.74%
2016-05-18	0	1.150	1.130	1.150	1.090	1.150	41,125	45,533	1.1072	1.150	1.130	1.150	1.090	1.150	41,125	1.1072	-0.86%
2016-05-17	0	1.160	1.130	1.160	1.160	1.200	267,250	312,042	1.1676	1.160	1.130	1.160	1.160	1.200	267,250	1.1676	-0.85%
2016-05-16	0	1.170	1.150	1.170	1.150	1.230	215,560	251,270	1.1657	1.170	1.150	1.170	1.150	1.230	215,560	1.1657	-0.85%
2016-05-13	0	1.180	1.140	1.190	1.150	1.180	100,125	115,355	1.1521	1.180	1.140	1.190	1.150	1.180	100,125	1.1521	2.61%
2016-05-12	0	1.150	1.150	1.200	1.120	1.190	320,000	364,300	1.1384	1.150	1.150	1.200	1.120	1.190	320,000	1.1384	-1.71%
2016-05-11	0	1.170	1.110	1.170	1.130	1.200	390,000	456,750	1.1712	1.170	1.110	1.170	1.130	1.200	390,000	1.1712	-2.50%
2016-05-10	0	1.200	1.150	1.250	1.160	1.200	52,500	61,825	1.1776	1.200	1.150	1.250	1.160	1.200	52,500	1.1776	0.00%
2016-05-09	0	1.200	1.210	1.280	1.190	1.200	90,750	108,805	1.1990	1.200	1.210	1.280	1.190	1.200	90,750	1.1990	0.00%
2016-05-06	0	1.200	1.180	1.250	-	-	0	0	-	1.200	1.180	1.250	-	-	0	-	0.00%
2016-05-05	0	1.200	1.170	1.200	1.150	1.200	55,375	65,081	1.1753	1.200	1.170	1.200	1.150	1.200	55,375	1.1753	0.00%
2016-05-04	0	1.200	1.200	1.220	1.200	1.200	10,250	12,282	1.1982	1.200	1.200	1.220	1.200	1.200	10,250	1.1982	0.00%
2016-05-03	0	1.200	1.200	1.240	1.170	1.220	103,750	123,012	1.1857	1.200	1.200	1.240	1.170	1.220	103,750	1.1857	-0.83%
2016-04-29	0	1.210	1.170	1.210	1.130	1.340	1,722,190	2,137,988	1.2414	1.210	1.170	1.210	1.130	1.340	1,722,190	1.2414	3.42%
2016-04-28	0	1.170	1.170	1.180	1.150	1.240	1,170,000	1,372,300	1.1729	1.170	1.170	1.180	1.150	1.240	1,170,000	1.1729	0.86%
2016-04-27	0	1.160	1.150	1.180	1.160	1.270	702,000	849,825	1.2106	1.160	1.150	1.180	1.160	1.270	702,000	1.2106	-12.12%
2016-04-26	0	1.320	1.320	1.350	1.290	1.300	136,625	177,166	1.2967	1.320	1.320	1.350	1.290	1.300	136,625	1.2967	0.76%
2016-04-25	0	1.310	1.250	1.330	1.270	1.310	27,500	35,250	1.2818	1.310	1.250	1.330	1.270	1.310	27,500	1.2818	-0.76%
2016-04-22	0	1.320	1.300	1.320	1.270	1.340	103,000	133,480	1.2959	1.320	1.300	1.320	1.270	1.340	103,000	1.2959	1.54%
2016-04-21	0	1.300	1.330	1.340	1.280	1.380	156,750	208,215	1.3283	1.300	1.330	1.340	1.280	1.380	156,750	1.3283	0.78%
2016-04-20	0	1.290	1.230	1.260	1.220	1.290	47,750	58,950	1.2346	1.290	1.230	1.260	1.220	1.290	47,750	1.2346	-0.77%
2016-04-19	0	1.300	1.260	1.310	1.200	1.300	242,500	305,050	1.2579	1.300	1.260	1.310	1.200	1.300	242,500	1.2579	4.84%
2016-04-18	0	1.240	1.230	1.280	1.230	1.240	10,000	12,350	1.2350	1.240	1.230	1.280	1.230	1.240	10,000	1.2350	0.00%
2016-04-15	0	1.240	1.240	1.290	1.230	1.280	34,250	42,437	1.2390	1.240	1.240	1.290	1.230	1.280	34,250	1.2390	-0.80%
2016-04-14	0	1.250	1.230	1.270	1.200	1.250	67,500	83,100	1.2311	1.250	1.230	1.270	1.200	1.250	67,500	1.2311	2.46%
2016-04-13	0	1.220	1.220	1.270	1.210	1.210	10,000	12,100	1.2100	1.220	1.220	1.270	1.210	1.210	10,000	1.2100	2.52%
2016-04-12	0	1.190	1.190	1.240	-	-	0	0	-	1.190	1.190	1.240	-	-	0	-	0.85%
2016-04-11	0	1.180	1.180	1.240	1.140	1.240	187,250	222,975	1.1908	1.180	1.180	1.240	1.140	1.240	187,250	1.1908	-4.84%
2016-04-08	0	1.240	1.160	1.250	1.150	1.250	55,000	66,000	1.2000	1.240	1.160	1.250	1.150	1.250	55,000	1.2000	-0.80%
2016-04-07	0	1.250	1.250	1.300	1.170	1.200	15,250	18,135	1.1892	1.250	1.250	1.300	1.170	1.200	15,250	1.1892	4.17%
2016-04-06	0	1.200	1.150	1.300	1.200	1.200	10,000	12,000	1.2000	1.200	1.150	1.300	1.200	1.200	10,000	1.2000	0.00%
2016-04-05	0	1.200	1.200	1.240	1.200	1.200	30,000	35,875	1.1958	1.200	1.200	1.240	1.200	1.200	30,000	1.1958	-3.23%
2016-04-01	0	1.240	1.190	1.250	1.210	1.240	12,500	15,200	1.2160	1.240	1.190	1.250	1.210	1.240	12,500	1.2160	-3.12%
2016-03-31	0	1.280	1.210	1.290	1.190	1.280	91,250	110,275	1.2085	1.280	1.210	1.290	1.190	1.280	91,250	1.2085	-1.54%
2016-03-30	0	1.300	1.190	1.300	-	-	0	0	-	1.300	1.190	1.300	-	-	0	-	0.00%
2016-03-29	0	1.300	1.170	1.380	-	-	1,375	1,650	1.2000	1.300	1.170	1.380	-	-	1,375	1.2000	0.00%
2016-03-24	0	1.300	1.250	1.320	1.200	1.300	302,500	371,025	1.2265	1.300	1.250	1.320	1.200	1.300	302,500	1.2265	2.36%
2016-03-23	0	1.270	1.240	1.280	1.230	1.290	263,950	330,948	1.2538	1.270	1.240	1.280	1.230	1.290	263,950	1.2538	-2.31%
2016-03-22	0	1.300	1.270	1.300	1.300	1.320	175,000	228,700	1.3069	1.300	1.270	1.300	1.300	1.320	175,000	1.3069	-0.76%
2016-03-21	0	1.310	1.270	1.320	1.280	1.360	354,000	462,692	1.3070	1.310	1.270	1.320	1.280	1.360	354,000	1.3070	-4.38%
2016-03-18	0	1.370	1.370	1.380	1.320	1.490	221,000	301,682	1.3651	1.370	1.370	1.380	1.320	1.490	221,000	1.3651	-4.20%
2016-03-17	0	1.430	1.370	1.440	1.340	1.450	182,875	258,811	1.4152	1.430	1.370	1.440	1.340	1.450	182,875	1.4152	6.72%
2016-03-16	0	1.340	1.340	1.380	1.340	1.350	18,750	25,087	1.3380	1.340	1.340	1.380	1.340	1.350	18,750	1.3380	-4.29%
2016-03-15	0	1.400	1.330	1.400	1.350	1.400	158,500	218,010	1.3755	1.400	1.330	1.400	1.350	1.400	158,500	1.3755	6.87%
2016-03-14	0	1.310	1.320	1.380	1.300	1.390	135,000	182,500	1.3519	1.310	1.320	1.380	1.300	1.390	135,000	1.3519	-5.76%
2016-03-11	0	1.390	1.390	1.400	1.340	1.400	181,625	248,762	1.3696	1.390	1.390	1.400	1.340	1.400	181,625	1.3696	3.73%
2016-03-10	0	1.340	1.290	1.370	1.280	1.340	43,500	56,215	1.2923	1.340	1.290	1.370	1.280	1.340	43,500	1.2923	-4.29%
2016-03-09	0	1.400	1.310	1.470	1.260	1.500	306,000	393,515	1.2860	1.400	1.310	1.470	1.260	1.500	306,000	1.2860	6.06%
2016-03-08	0	1.320	1.290	1.370	-	-	1,115	1,492	1.3381	1.320	1.290	1.370	-	-	1,115	1.3381	0.00%
2016-03-07	0	1.320	1.280	1.340	1.250	1.320	451,000	574,950	1.2748	1.320	1.280	1.340	1.250	1.320	451,000	1.2748	-2.22%
2016-03-04	0	1.350	1.230	1.470	1.350	1.350	5,000	6,750	1.3500	1.350	1.230	1.470	1.350	1.350	5,000	1.3500	0.75%
2016-03-03	0	1.340	1.310	1.340	1.330	1.370	85,375	113,766	1.3325	1.340	1.310	1.340	1.330	1.370	85,375	1.3325	3.88%
2016-03-02	0	1.290	1.250	1.320	1.200	1.350	44,125	55,807	1.2647	1.290	1.250	1.320	1.200	1.350	44,125	1.2647	2.38%
2016-03-01	0	1.260	1.260	1.270	1.170	1.190	10,125	11,943	1.1796	1.260	1.260	1.270	1.170	1.190	10,125	1.1796	-0.79%
2016-02-29	0	1.270	1.180	1.270	1.150	1.280	134,125	160,068	1.1934	1.270	1.180	1.270	1.150	1.280	134,125	1.1934	2.42%
2016-02-26	0	1.240	1.210	1.240	1.200	1.280	212,375	258,909	1.2191	1.240	1.210	1.240	1.200	1.280	212,375	1.2191	-3.12%
2016-02-25	0	1.280	1.220	1.300	1.200	1.500	976,500	1,268,380	1.2989	1.280	1.220	1.300	1.200	1.500	976,500	1.2989	-8.57%
2016-02-24	0	1.400	1.300	1.400	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2016-02-23	0	1.400	1.380	1.400	1.360	1.500	61,250	84,191	1.3745	1.400	1.380	1.400	1.360	1.500	61,250	1.3745	-1.41%
2016-02-22	0	1.420	1.380	1.420	1.330	1.480	137,375	194,127	1.4131	1.420	1.380	1.420	1.330	1.480	137,375	1.4131	2.90%
2016-02-19	0	1.380	1.380	1.390	1.220	1.400	265,125	352,540	1.3297	1.380	1.380	1.390	1.220	1.400	265,125	1.3297	9.52%
2016-02-18	0	1.260	1.190	1.200	1.150	1.270	245,750	294,816	1.1997	1.260	1.190	1.200	1.150	1.270	245,750	1.1997	6.78%
2016-02-17	0	1.180	1.150	1.180	1.150	1.250	150,875	176,837	1.1721	1.180	1.150	1.180	1.150	1.250	150,875	1.1721	-0.84%
2016-02-16	0	1.190	1.140	1.190	1.130	1.250	86,000	99,677	1.1590	1.190	1.140	1.190	1.130	1.250	86,000	1.1590	5.31%
2016-02-15	0	1.130	1.110	1.200	1.120	1.250	121,875	144,802	1.1881	1.130	1.110	1.200	1.120	1.250	121,875	1.1881	-0.88%
2016-02-12	0	1.140	1.080	1.140	1.050	1.160	308,250	337,161	1.0938	1.140	1.080	1.140	1.050	1.160	308,250	1.0938	-5.00%
2016-02-11	0	1.200	1.160	1.200	1.160	1.330	146,375	178,457	1.2192	1.200	1.160	1.200	1.160	1.330	146,375	1.2192	-6.25%
2016-02-05	0	0.032	0.031	0.033	0.028	0.033	32,090,000	988,600	0.0308	1.280	1.240	1.320	1.120	1.320	802,250	1.2323	18.52%
2016-02-04	0	0.027	0.027	0.029	0.027	0.030	10,960,000	311,055	0.0284	1.080	1.080	1.160	1.080	1.200	274,000	1.1352	0.00%
2016-02-03	0	0.027	0.027	0.028	0.026	0.028	10,845,000	290,845	0.0268	1.080	1.080	1.120	1.040	1.120	271,125	1.0727	-6.90%
2016-02-02	0	0.029	0.027	0.029	0.027	0.029	8,725,000	247,980	0.0284	1.160	1.080	1.160	1.080	1.160	218,125	1.1369	3.57%
2016-02-01	0	0.028	0.028	0.029	0.027	0.029	4,085,000	114,955	0.0281	1.120	1.120	1.160	1.080	1.160	102,125	1.1256	-6.67%
2016-01-29	0	0.030	0.029	0.030	0.028	0.032	20,840,000	609,170	0.0292	1.200	1.160	1.200	1.120	1.280	521,000	1.1692	-6.25%
2016-01-28	0	0.032	0.031	0.032	0.030	0.033	46,955,000	1,463,935	0.0312	1.280	1.240	1.280	1.200	1.320	1,173,875	1.2471	10.34%
2016-01-27	0	0.029	0.028	0.029	0.025	0.031	41,600,000	1,162,090	0.0279	1.160	1.120	1.160	1.000	1.240	1,040,000	1.1174	11.54%
2016-01-26	0	0.026	0.024	0.026	0.025	0.028	17,715,000	448,730	0.0253	1.040	0.960	1.040	1.000	1.120	442,875	1.0132	-7.14%
2016-01-25	0	0.028	0.027	0.028	0.027	0.031	29,010,000	827,165	0.0285	1.120	1.080	1.120	1.080	1.240	725,250	1.1405	-6.67%
2016-01-22	0	0.030	0.029	0.030	0.028	0.030	10,210,000	294,705	0.0289	1.200	1.160	1.200	1.120	1.200	255,250	1.1546	0.00%
2016-01-21	0	0.030	0.029	0.030	0.029	0.032	16,845,000	506,525	0.0301	1.200	1.160	1.200	1.160	1.280	421,125	1.2028	-6.25%
2016-01-20	0	0.032	0.031	0.032	0.031	0.035	30,885,000	975,420	0.0316	1.280	1.240	1.280	1.240	1.400	772,125	1.2633	-8.57%
2016-01-19	0	0.035	0.034	0.035	0.032	0.036	7,050,000	240,875	0.0342	1.400	1.360	1.400	1.280	1.440	176,250	1.3667	6.06%
2016-01-18	0	0.033	0.032	0.033	0.032	0.034	1,170,000	37,815	0.0323	1.320	1.280	1.320	1.280	1.360	29,250	1.2928	-2.94%
2016-01-15	0	0.034	0.032	0.034	0.032	0.035	8,905,000	297,915	0.0335	1.360	1.280	1.360	1.280	1.400	222,625	1.3382	-5.56%
2016-01-14	0	0.036	0.034	0.036	0.034	0.037	8,120,000	284,720	0.0351	1.440	1.360	1.440	1.360	1.480	203,000	1.4026	0.00%
2016-01-13	0	0.036	0.036	0.037	0.035	0.042	40,385,000	1,518,035	0.0376	1.440	1.440	1.480	1.400	1.680	1,009,625	1.5036	-2.70%
2016-01-12	0	0.037	0.037	0.038	0.035	0.040	47,980,000	1,806,415	0.0376	1.480	1.480	1.520	1.400	1.600	1,199,500	1.5060	5.71%
2016-01-11	0	0.035	0.033	0.034	0.030	0.035	47,650,000	1,508,245	0.0317	1.400	1.320	1.360	1.200	1.400	1,191,250	1.2661	0.00%
2016-01-08	0	0.035	0.034	0.035	0.033	0.044	226,850,000	8,305,930	0.0366	1.400	1.360	1.400	1.320	1.760	5,671,250	1.4646	-30.00%
2016-01-07	0	0.050	0.049	0.050	0.047	0.051	34,775,000	1,700,410	0.0489	2.000	1.960	2.000	1.880	2.040	869,375	1.9559	-5.66%
2016-01-06	0	0.053	0.053	0.054	0.052	0.054	8,545,000	453,780	0.0531	2.120	2.120	2.160	2.080	2.160	213,625	2.1242	-1.85%
2016-01-05	0	0.054	0.052	0.054	0.050	0.058	36,810,000	1,938,385	0.0527	2.160	2.080	2.160	2.000	2.320	920,250	2.1064	-1.82%
2016-01-04	0	0.055	0.054	0.055	0.054	0.062	41,970,000	2,353,525	0.0561	2.200	2.160	2.200	2.160	2.480	1,049,250	2.2431	-11.29%
2015-12-31	0	0.062	0.061	0.063	0.061	0.063	6,625,000	408,295	0.0616	2.480	2.440	2.520	2.440	2.520	165,625	2.4652	0.00%
2015-12-30	0	0.062	0.061	0.062	0.061	0.067	46,525,000	2,878,985	0.0619	2.480	2.440	2.480	2.440	2.680	1,163,125	2.4752	-3.13%
2015-12-29	0	0.064	0.063	0.064	0.060	0.065	44,085,000	2,763,910	0.0627	2.560	2.520	2.560	2.400	2.600	1,102,125	2.5078	4.92%
2015-12-28	0	0.061	0.060	0.061	0.057	0.068	982,896,000	48,527,994	0.0494	2.440	2.400	2.440	2.280	2.720	24,572,400	1.9749	3.39%
2015-12-24	0	0.059	0.058	0.059	0.056	0.059	9,030,000	520,255	0.0576	2.360	2.320	2.360	2.240	2.360	225,750	2.3046	1.72%
2015-12-23	0	0.058	0.057	0.058	0.056	0.065	54,965,000	3,259,600	0.0593	2.320	2.280	2.320	2.240	2.600	1,374,125	2.3721	-3.33%
2015-12-22	0	0.060	0.059	0.060	0.050	0.062	57,565,000	3,248,510	0.0564	2.400	2.360	2.400	2.000	2.480	1,439,125	2.2573	17.65%
2015-12-21	0	0.051	0.050	0.051	0.050	0.055	17,040,000	897,845	0.0527	2.040	2.000	2.040	2.000	2.200	426,000	2.1076	-1.92%
2015-12-18	0	0.052	0.051	0.052	0.051	0.054	21,485,000	1,124,445	0.0523	2.080	2.040	2.080	2.040	2.160	537,125	2.0935	-5.45%
2015-12-17	0	0.055	0.053	0.055	0.052	0.055	8,520,000	449,260	0.0527	2.200	2.120	2.200	2.080	2.200	213,000	2.1092	1.85%
2015-12-16	0	0.054	0.053	0.054	0.052	0.054	3,875,000	205,405	0.0530	2.160	2.120	2.160	2.080	2.160	96,875	2.1203	5.88%
2015-12-15	0	0.051	0.049	0.053	0.050	0.053	14,655,000	747,665	0.0510	2.040	1.960	2.120	2.000	2.120	366,375	2.0407	0.00%
2015-12-14	0	0.051	0.051	0.052	0.048	0.052	13,665,000	688,925	0.0504	2.040	2.040	2.080	1.920	2.080	341,625	2.0166	-3.77%
2015-12-11	0	0.053	0.052	0.053	0.052	0.056	21,020,000	1,126,750	0.0536	2.120	2.080	2.120	2.080	2.240	525,500	2.1441	-5.36%
2015-12-10	0	0.056	0.055	0.056	0.055	0.057	7,190,000	400,755	0.0557	2.240	2.200	2.240	2.200	2.280	179,750	2.2295	1.82%
2015-12-09	0	0.055	0.055	0.056	0.055	0.056	12,435,000	689,970	0.0555	2.200	2.200	2.240	2.200	2.240	310,875	2.2194	-3.51%
2015-12-08	0	0.057	0.056	0.057	0.055	0.059	23,650,000	1,334,075	0.0564	2.280	2.240	2.280	2.200	2.360	591,250	2.2564	-5.00%
2015-12-07	0	0.060	0.058	0.060	0.058	0.060	24,515,000	1,449,970	0.0591	2.400	2.320	2.400	2.320	2.400	612,875	2.3658	1.69%
2015-12-04	0	0.059	0.058	0.059	0.058	0.063	37,555,000	2,236,165	0.0595	2.360	2.320	2.360	2.320	2.520	938,875	2.3817	-6.35%
2015-12-03	0	0.063	0.062	0.063	0.061	0.064	24,040,000	1,489,510	0.0620	2.520	2.480	2.520	2.440	2.560	601,000	2.4784	-1.56%
2015-12-02	0	0.064	0.063	0.064	0.061	0.064	15,120,000	942,590	0.0623	2.560	2.520	2.560	2.440	2.560	378,000	2.4936	1.59%
2015-12-01	0	0.063	0.062	0.063	0.060	0.070	113,260,000	7,191,525	0.0635	2.520	2.480	2.520	2.400	2.800	2,831,500	2.5398	-1.56%
2015-11-30	0	0.064	0.063	0.064	0.062	0.066	33,045,000	2,113,700	0.0640	2.560	2.520	2.560	2.480	2.640	826,125	2.5586	1.59%
2015-11-27	0	0.063	0.061	0.062	0.060	0.076	136,715,000	9,057,665	0.0663	2.520	2.440	2.480	2.400	3.040	3,417,875	2.6501	-16.00%
2015-11-26	0	0.075	0.074	0.075	0.074	0.084	65,825,000	5,156,850	0.0783	3.000	2.960	3.000	2.960	3.360	1,645,625	3.1337	-8.54%
2015-11-25	0	0.082	0.080	0.082	0.079	0.091	77,930,000	6,475,935	0.0831	3.280	3.200	3.280	3.160	3.640	1,948,250	3.3240	-7.87%
2015-11-24	0	0.089	0.087	0.088	0.085	0.093	30,195,000	2,634,870	0.0873	3.560	3.480	3.520	3.400	3.720	754,875	3.4905	3.49%
2015-11-23	0	0.086	0.085	0.086	0.085	0.098	67,620,000	6,017,075	0.0890	3.440	3.400	3.440	3.400	3.920	1,690,500	3.5593	-9.47%
2015-11-20	0	0.095	0.094	0.095	0.090	0.097	43,150,000	4,017,290	0.0931	3.800	3.760	3.800	3.600	3.880	1,078,750	3.7240	1.06%
2015-11-19	0	0.094	0.092	0.093	0.091	0.107	115,675,000	11,194,395	0.0968	3.760	3.680	3.720	3.640	4.280	2,891,875	3.8710	-11.32%
2015-11-18	0	0.106	0.104	0.106	0.100	0.112	57,590,000	5,997,660	0.1041	4.240	4.160	4.240	4.000	4.480	1,439,750	4.1658	-0.93%
2015-11-17	0	0.107	0.106	0.107	0.090	0.107	141,410,000	14,273,445	0.1009	4.280	4.240	4.280	3.600	4.280	3,535,250	4.0375	25.88%
2015-11-16	0	0.085	0.084	0.086	0.083	0.085	965,000	80,695	0.0836	3.400	3.360	3.440	3.320	3.400	24,125	3.3449	-1.16%
2015-11-13	0	0.086	0.086	0.087	0.083	0.088	1,245,000	104,790	0.0842	3.440	3.440	3.480	3.320	3.520	31,125	3.3667	-5.49%
2015-11-12	0	0.091	0.088	0.091	0.084	0.092	7,100,000	630,715	0.0888	3.640	3.520	3.640	3.360	3.680	177,500	3.5533	3.41%
2015-11-11	0	0.088	0.087	0.088	0.084	0.088	2,575,000	222,885	0.0866	3.520	3.480	3.520	3.360	3.520	64,375	3.4623	0.00%
2015-11-10	0	0.088	0.085	0.088	0.086	0.088	685,000	59,880	0.0874	3.520	3.400	3.520	3.440	3.520	17,125	3.4966	1.15%
2015-11-09	0	0.087	0.086	0.087	0.085	0.089	2,560,000	220,690	0.0862	3.480	3.440	3.480	3.400	3.560	64,000	3.4483	2.35%
2015-11-06	0	0.085	0.085	0.087	0.085	0.086	1,260,000	107,770	0.0855	3.400	3.400	3.480	3.400	3.440	31,500	3.4213	-3.41%
2015-11-05	0	0.088	0.085	0.088	0.085	0.090	2,625,000	227,425	0.0866	3.520	3.400	3.520	3.400	3.600	65,625	3.4655	-2.22%
2015-11-04	0	0.090	0.088	0.090	0.088	0.090	2,755,000	244,150	0.0886	3.600	3.520	3.600	3.520	3.600	68,875	3.5448	4.65%
2015-11-03	0	0.086	0.083	0.086	0.084	0.087	1,195,000	100,895	0.0844	3.440	3.320	3.440	3.360	3.480	29,875	3.3772	4.88%
2015-11-02	0	0.082	0.082	0.084	0.081	0.085	1,010,000	82,650	0.0818	3.280	3.280	3.360	3.240	3.400	25,250	3.2733	-4.65%
2015-10-30	0	0.086	0.083	0.086	0.081	0.086	565,000	46,350	0.0820	3.440	3.320	3.440	3.240	3.440	14,125	3.2814	3.61%
2015-10-29	0	0.083	0.082	0.083	0.082	0.085	1,630,000	134,220	0.0823	3.320	3.280	3.320	3.280	3.400	40,750	3.2937	-2.35%
2015-10-28	0	0.085	0.083	0.085	0.085	0.089	565,000	48,760	0.0863	3.400	3.320	3.400	3.400	3.560	14,125	3.4520	-1.16%
2015-10-27	0	0.086	0.084	0.086	0.083	0.088	2,510,000	212,425	0.0846	3.440	3.360	3.440	3.320	3.520	62,750	3.3853	-2.27%
2015-10-26	0	0.088	0.086	0.088	0.087	0.093	3,330,000	299,110	0.0898	3.520	3.440	3.520	3.480	3.720	83,250	3.5929	-2.22%
2015-10-23	0	0.090	0.087	0.090	0.089	0.092	1,120,000	100,615	0.0898	3.600	3.480	3.600	3.560	3.680	28,000	3.5934	0.00%
2015-10-22	0	0.090	0.090	0.091	0.085	0.092	7,675,000	686,450	0.0894	3.600	3.600	3.640	3.400	3.680	191,875	3.5776	2.27%
2015-10-20	0	0.088	0.087	0.088	0.081	0.090	11,705,000	993,735	0.0849	3.520	3.480	3.520	3.240	3.600	292,625	3.3959	6.02%
2015-10-19	0	0.083	0.082	0.084	0.081	0.084	2,285,000	188,840	0.0826	3.320	3.280	3.360	3.240	3.360	57,125	3.3057	-1.19%
2015-10-16	0	0.084	0.083	0.084	0.081	0.088	2,260,000	186,925	0.0827	3.360	3.320	3.360	3.240	3.520	56,500	3.3084	0.00%
2015-10-15	0	0.084	0.084	0.085	0.083	0.088	6,890,000	588,160	0.0854	3.360	3.360	3.400	3.320	3.520	172,250	3.4146	1.20%
2015-10-14	0	0.083	0.083	0.084	0.082	0.090	7,715,000	652,150	0.0845	3.320	3.320	3.360	3.280	3.600	192,875	3.3812	-4.60%
2015-10-13	0	0.087	0.086	0.087	0.080	0.100	88,070,000	8,113,345	0.0921	3.480	3.440	3.480	3.200	4.000	2,201,750	3.6850	14.47%
2015-10-12	0	0.076	0.075	0.076	0.070	0.076	5,310,000	389,180	0.0733	3.040	3.000	3.040	2.800	3.040	132,750	2.9317	2.70%
2015-10-09	0	0.074	0.072	0.074	0.072	0.075	3,655,000	268,920	0.0736	2.960	2.880	2.960	2.880	3.000	91,375	2.9430	-1.33%
2015-10-08	0	0.075	0.073	0.075	0.069	0.079	5,835,000	426,240	0.0730	3.000	2.920	3.000	2.760	3.160	145,875	2.9220	1.35%
2015-10-07	0	0.074	0.072	0.074	0.069	0.077	11,945,000	884,895	0.0741	2.960	2.880	2.960	2.760	3.080	298,625	2.9632	8.82%
2015-10-06	0	0.068	0.065	0.068	0.063	0.069	6,635,000	449,570	0.0678	2.720	2.600	2.720	2.520	2.760	165,875	2.7103	3.03%
2015-10-05	0	0.066	0.062	0.066	0.061	0.068	1,905,000	121,005	0.0635	2.640	2.480	2.640	2.440	2.720	47,625	2.5408	1.54%
2015-10-02	0	0.065	0.061	0.065	0.062	0.065	2,285,000	145,015	0.0635	2.600	2.440	2.600	2.480	2.600	57,125	2.5386	8.33%
2015-09-30	0	0.060	0.059	0.060	0.055	0.062	2,765,000	162,905	0.0589	2.400	2.360	2.400	2.200	2.480	69,125	2.3567	3.45%
2015-09-29	0	0.058	0.057	0.058	0.058	0.059	600,000	34,900	0.0582	2.320	2.280	2.320	2.320	2.360	15,000	2.3267	-4.92%
2015-09-25	0	0.061	0.059	0.061	0.058	0.061	1,820,000	107,515	0.0591	2.440	2.360	2.440	2.320	2.440	45,500	2.3630	-1.61%
2015-09-24	0	0.062	0.060	0.062	0.062	0.062	605,000	37,510	0.0620	2.480	2.400	2.480	2.480	2.480	15,125	2.4800	-1.59%
2015-09-23	0	0.063	0.061	0.063	0.060	0.064	7,360,000	451,920	0.0614	2.520	2.440	2.520	2.400	2.560	184,000	2.4561	-5.97%
2015-09-22	0	0.067	0.064	0.067	0.062	0.068	1,495,000	94,805	0.0634	2.680	2.560	2.680	2.480	2.720	37,375	2.5366	3.08%
2015-09-21	0	0.065	0.062	0.065	-	-	0	0	-	2.600	2.480	2.600	-	-	0	-	-4.41%
2015-09-18	0	0.068	0.066	0.068	0.066	0.069	2,401,000	162,500	0.0677	2.720	2.640	2.720	2.640	2.760	60,025	2.7072	4.62%
2015-09-17	0	0.065	0.062	0.065	0.062	0.065	475,000	29,885	0.0629	2.600	2.480	2.600	2.480	2.600	11,875	2.5166	0.00%
2015-09-16	0	0.065	0.065	0.066	0.064	0.068	3,930,000	258,600	0.0658	2.600	2.600	2.640	2.560	2.720	98,250	2.6321	-2.99%
2015-09-15	0	0.067	0.064	0.067	0.063	0.067	1,740,000	112,270	0.0645	2.680	2.560	2.680	2.520	2.680	43,500	2.5809	-2.90%
2015-09-14	0	0.069	0.064	0.069	0.063	0.070	2,695,000	177,825	0.0660	2.760	2.560	2.760	2.520	2.800	67,375	2.6393	2.99%
2015-09-11	0	0.067	0.064	0.067	0.061	0.069	11,440,000	737,935	0.0645	2.680	2.560	2.680	2.440	2.760	286,000	2.5802	9.84%
2015-09-10	0	0.061	0.058	0.061	0.061	0.063	410,000	25,045	0.0611	2.440	2.320	2.440	2.440	2.520	10,250	2.4434	-3.17%
2015-09-09	0	0.063	0.063	0.064	0.060	0.063	6,430,000	395,180	0.0615	2.520	2.520	2.560	2.400	2.520	160,750	2.4584	3.28%
2015-09-08	0	0.061	0.059	0.060	0.056	0.061	6,245,000	369,160	0.0591	2.440	2.360	2.400	2.240	2.440	156,125	2.3645	3.39%
2015-09-07	0	0.059	0.057	0.059	0.058	0.060	3,610,000	212,980	0.0590	2.360	2.280	2.360	2.320	2.400	90,250	2.3599	3.51%
2015-09-04	0	0.057	0.057	0.059	0.056	0.056	5,000	280	0.0560	2.280	2.280	2.360	2.240	2.240	125	2.2400	-1.72%
2015-09-02	0	0.058	0.056	0.058	0.055	0.060	2,395,000	133,900	0.0559	2.320	2.240	2.320	2.200	2.400	59,875	2.2363	-1.69%
2015-09-01	0	0.059	0.057	0.059	0.056	0.061	4,620,000	270,540	0.0586	2.360	2.280	2.360	2.240	2.440	115,500	2.3423	-3.28%
2015-08-31	0	0.061	0.061	0.062	0.060	0.062	2,890,000	176,420	0.0610	2.440	2.440	2.480	2.400	2.480	72,250	2.4418	-1.61%
2015-08-28	0	0.062	0.062	0.064	0.062	0.066	10,810,000	687,135	0.0636	2.480	2.480	2.560	2.480	2.640	270,250	2.5426	-1.59%
2015-08-27	0	0.063	0.062	0.064	0.060	0.066	26,120,000	1,646,340	0.0630	2.520	2.480	2.560	2.400	2.640	653,000	2.5212	-3.08%
2015-08-26	0	0.065	0.062	0.065	0.060	0.066	5,765,000	364,975	0.0633	2.600	2.480	2.600	2.400	2.640	144,125	2.5324	3.17%
2015-08-25	0	0.063	0.061	0.063	0.059	0.069	11,145,000	685,400	0.0615	2.520	2.440	2.520	2.360	2.760	278,625	2.4599	-1.56%
2015-08-24	0	0.064	0.062	0.064	0.060	0.077	25,045,000	1,617,425	0.0646	2.560	2.480	2.560	2.400	3.080	626,125	2.5832	-20.00%
2015-08-21	0	0.080	0.079	0.080	0.079	0.084	17,495,000	1,403,400	0.0802	3.200	3.160	3.200	3.160	3.360	437,375	3.2087	-5.88%
2015-08-20	0	0.085	0.085	0.086	0.080	0.087	1,280,000	106,740	0.0834	3.400	3.400	3.440	3.200	3.480	32,000	3.3356	-3.41%
2015-08-19	0	0.088	0.087	0.091	0.083	0.088	2,845,000	238,810	0.0839	3.520	3.480	3.640	3.320	3.520	71,125	3.3576	-2.22%
2015-08-18	0	0.090	0.089	0.090	0.089	0.096	5,425,000	493,370	0.0909	3.600	3.560	3.600	3.560	3.840	135,625	3.6378	-4.26%
2015-08-17	0	0.094	0.091	0.094	0.091	0.094	150,000	13,740	0.0916	3.760	3.640	3.760	3.640	3.760	3,750	3.6640	0.00%
2015-08-14	0	0.094	0.092	0.097	0.092	0.109	5,355,000	510,660	0.0954	3.760	3.680	3.880	3.680	4.360	133,875	3.8145	-12.96%
2015-08-13	0	0.108	0.089	0.109	0.095	0.108	90,000	8,745	0.0972	4.320	3.560	4.360	3.800	4.320	2,250	3.8867	18.68%
2015-08-12	0	0.091	0.091	0.092	0.085	0.094	3,515,000	310,870	0.0884	3.640	3.640	3.680	3.400	3.760	87,875	3.5376	-1.09%
2015-08-11	0	0.092	0.092	0.096	0.092	0.093	850,000	78,950	0.0929	3.680	3.680	3.840	3.680	3.720	21,250	3.7153	-1.08%
2015-08-10	0	0.093	0.090	0.094	0.092	0.094	490,000	45,725	0.0933	3.720	3.600	3.760	3.680	3.760	12,250	3.7327	1.09%
2015-08-07	0	0.092	0.090	0.092	0.090	0.096	3,640,000	336,050	0.0923	3.680	3.600	3.680	3.600	3.840	91,000	3.6929	1.10%
2015-08-06	0	0.091	0.091	0.093	0.090	0.097	2,315,000	211,840	0.0915	3.640	3.640	3.720	3.600	3.880	57,875	3.6603	0.00%
2015-08-05	0	0.091	0.090	0.091	0.089	0.098	3,950,000	364,890	0.0924	3.640	3.600	3.640	3.560	3.920	98,750	3.6951	-7.14%
2015-08-04	0	0.098	0.095	0.099	0.091	0.100	1,300,000	123,345	0.0949	3.920	3.800	3.960	3.640	4.000	32,500	3.7952	0.00%
2015-08-03	0	0.098	0.095	0.098	0.092	0.102	2,440,000	235,260	0.0964	3.920	3.800	3.920	3.680	4.080	61,000	3.8567	-2.97%
2015-07-31	0	0.101	0.101	0.103	0.095	0.104	1,625,000	162,640	0.1001	4.040	4.040	4.120	3.800	4.160	40,625	4.0034	-3.81%
2015-07-30	0	0.105	0.100	0.105	0.100	0.105	640,000	65,150	0.1018	4.200	4.000	4.200	4.000	4.200	16,000	4.0719	0.00%
2015-07-29	0	0.105	0.102	0.105	0.096	0.109	4,540,000	463,610	0.1021	4.200	4.080	4.200	3.840	4.360	113,500	4.0847	3.96%
2015-07-28	0	0.101	0.101	0.107	0.100	0.116	6,895,000	718,625	0.1042	4.040	4.040	4.280	4.000	4.640	172,375	4.1690	-8.18%
2015-07-27	0	0.110	0.103	0.110	0.101	0.116	5,810,000	606,665	0.1044	4.400	4.120	4.400	4.040	4.640	145,250	4.1767	-6.78%
2015-07-24	0	0.118	0.117	0.119	0.114	0.120	1,735,000	201,165	0.1159	4.720	4.680	4.760	4.560	4.800	43,375	4.6378	-1.67%
2015-07-23	0	0.120	0.116	0.120	0.116	0.121	1,430,000	169,430	0.1185	4.800	4.640	4.800	4.640	4.840	35,750	4.7393	0.00%
2015-07-22	0	0.120	0.114	0.115	0.110	0.121	4,565,000	521,860	0.1143	4.800	4.560	4.600	4.400	4.840	114,125	4.5727	1.69%
2015-07-21	0	0.118	0.116	0.117	0.117	0.125	5,310,000	635,475	0.1197	4.720	4.640	4.680	4.680	5.000	132,750	4.7870	-4.84%
2015-07-20	0	0.124	0.123	0.124	0.118	0.125	2,830,000	347,160	0.1227	4.960	4.920	4.960	4.720	5.000	70,750	4.9069	3.33%
2015-07-17	0	0.120	0.117	0.120	0.115	0.120	4,765,000	557,860	0.1171	4.800	4.680	4.800	4.600	4.800	119,125	4.6830	-1.64%
2015-07-16	0	0.122	0.116	0.122	0.113	0.122	2,390,000	276,340	0.1156	4.880	4.640	4.880	4.520	4.880	59,750	4.6249	1.67%
2015-07-15	0	0.120	0.118	0.121	0.114	0.122	3,210,000	376,790	0.1174	4.800	4.720	4.840	4.560	4.880	80,250	4.6952	-0.83%
2015-07-14	0	0.121	0.119	0.122	0.113	0.127	12,545,000	1,510,430	0.1204	4.840	4.760	4.880	4.520	5.080	313,625	4.8160	7.08%
2015-07-13	0	0.113	0.108	0.113	0.105	0.114	4,170,000	464,565	0.1114	4.520	4.320	4.520	4.200	4.560	104,250	4.4563	8.65%
2015-07-10	0	0.104	0.102	0.104	0.100	0.110	11,130,000	1,165,990	0.1048	4.160	4.080	4.160	4.000	4.400	278,250	4.1904	10.64%
2015-07-09	0	0.094	0.091	0.094	0.074	0.098	14,140,000	1,236,995	0.0875	3.760	3.640	3.760	2.960	3.920	353,500	3.4993	27.03%
2015-07-08	0	0.074	0.070	0.074	0.070	0.090	10,465,000	788,545	0.0754	2.960	2.800	2.960	2.800	3.600	261,625	3.0140	-17.78%
2015-07-07	0	0.090	0.089	0.092	0.085	0.101	11,370,000	1,031,855	0.0908	3.600	3.560	3.680	3.400	4.040	284,250	3.6301	-14.29%
2015-07-06	0	0.105	0.102	0.105	0.090	0.130	14,420,000	1,490,070	0.1033	4.200	4.080	4.200	3.600	5.200	360,500	4.1333	-17.32%
2015-07-03	0	0.127	0.123	0.127	0.120	0.148	20,290,000	2,678,295	0.1320	5.080	4.920	5.080	4.800	5.920	507,250	5.2800	-15.33%
2015-07-02	0	0.150	0.147	0.150	0.145	0.162	8,730,000	1,321,170	0.1513	6.000	5.880	6.000	5.800	6.480	218,250	6.0535	-7.41%
2015-06-30	0	0.162	0.161	0.164	0.153	0.165	5,490,000	883,605	0.1609	6.480	6.440	6.560	6.120	6.600	137,250	6.4379	-2.41%
2015-06-29	0	0.166	0.161	0.166	0.157	0.176	21,555,000	3,619,825	0.1679	6.640	6.440	6.640	6.280	7.040	538,875	6.7174	-2.35%
2015-06-26	0	0.170	0.170	0.172	0.159	0.189	67,004,900	11,805,553	0.1762	6.800	6.800	6.880	6.360	7.560	1,675,122	7.0476	4.94%
2015-06-25	0	0.162	0.160	0.163	0.159	0.165	5,055,000	815,190	0.1613	6.480	6.400	6.520	6.360	6.600	126,375	6.4506	2.53%
2015-06-24	0	0.158	0.158	0.159	0.156	0.161	7,125,000	1,121,615	0.1574	6.320	6.320	6.360	6.240	6.440	178,125	6.2968	-1.25%
2015-06-23	0	0.160	0.158	0.160	0.152	0.169	7,175,000	1,122,165	0.1564	6.400	6.320	6.400	6.080	6.760	179,375	6.2560	1.27%
2015-06-22	0	0.158	0.150	0.158	0.150	0.166	11,435,000	1,812,430	0.1585	6.320	6.000	6.320	6.000	6.640	285,875	6.3399	-3.66%
2015-06-19	0	0.164	0.159	0.168	0.159	0.177	5,585,000	934,900	0.1674	6.560	6.360	6.720	6.360	7.080	139,625	6.6958	-2.38%
2015-06-18	0	0.168	0.168	0.169	0.165	0.179	12,465,000	2,149,500	0.1724	6.720	6.720	6.760	6.600	7.160	311,625	6.8977	0.60%
2015-06-17	0	0.167	0.165	0.170	0.162	0.173	4,315,000	728,810	0.1689	6.680	6.600	6.800	6.480	6.920	107,875	6.7561	0.60%
2015-06-16	0	0.166	0.162	0.166	0.161	0.168	4,445,000	721,365	0.1623	6.640	6.480	6.640	6.440	6.720	111,125	6.4915	-1.19%
2015-06-15	0	0.168	0.162	0.169	0.159	0.179	4,975,000	801,855	0.1612	6.720	6.480	6.760	6.360	7.160	124,375	6.4471	1.82%
2015-06-12	0	0.165	0.163	0.165	0.162	0.171	7,240,000	1,196,900	0.1653	6.600	6.520	6.600	6.480	6.840	181,000	6.6127	-3.51%
2015-06-11	0	0.171	0.169	0.171	0.167	0.173	3,850,000	654,850	0.1701	6.840	6.760	6.840	6.680	6.920	96,250	6.8036	0.59%
2015-06-10	0	0.170	0.165	0.170	0.165	0.175	14,225,000	2,419,690	0.1701	6.800	6.600	6.800	6.600	7.000	355,625	6.8040	1.19%
2015-06-09	0	0.168	0.164	0.168	0.155	0.177	18,335,000	3,117,300	0.1700	6.720	6.560	6.720	6.200	7.080	458,375	6.8008	-8.20%
2015-06-08	0	0.183	0.180	0.183	0.175	0.189	10,005,000	1,825,055	0.1824	7.320	7.200	7.320	7.000	7.560	250,125	7.2966	0.55%
2015-06-05	0	0.182	0.182	0.184	0.179	0.191	12,260,000	2,247,575	0.1833	7.280	7.280	7.360	7.160	7.640	306,500	7.3330	-2.15%
2015-06-04	0	0.186	0.184	0.186	0.165	0.209	39,975,000	7,389,360	0.1848	7.440	7.360	7.440	6.600	8.360	999,375	7.3940	-7.00%
2015-06-03	0	0.200	0.200	0.204	0.199	0.222	57,755,000	12,172,465	0.2108	8.000	8.000	8.160	7.960	8.880	1,443,875	8.4304	-4.31%
2015-06-02	0	0.209	0.208	0.209	0.196	0.228	141,110,000	30,584,435	0.2167	8.360	8.320	8.360	7.840	9.120	3,527,750	8.6697	6.63%
2015-06-01	0	0.196	0.195	0.197	0.182	0.199	40,590,000	7,747,035	0.1909	7.840	7.800	7.880	7.280	7.960	1,014,750	7.6344	8.89%
2015-05-29	0	0.180	0.178	0.180	0.171	0.189	59,680,000	10,874,820	0.1822	7.200	7.120	7.200	6.840	7.560	1,492,000	7.2888	5.88%
2015-05-28	0	0.170	0.169	0.170	0.167	0.185	49,470,000	8,702,570	0.1759	6.800	6.760	6.800	6.680	7.400	1,236,750	7.0366	0.59%
2015-05-27	0	0.169	0.169	0.170	0.155	0.172	16,815,000	2,739,395	0.1629	6.760	6.760	6.800	6.200	6.880	420,375	6.5166	5.63%
2015-05-26	0	0.160	0.159	0.162	0.155	0.171	32,185,000	5,194,320	0.1614	6.400	6.360	6.480	6.200	6.840	804,625	6.4556	-1.84%
2015-05-22	0	0.163	0.162	0.164	0.159	0.178	42,425,000	7,109,240	0.1676	6.520	6.480	6.560	6.360	7.120	1,060,625	6.7029	3.82%
2015-05-21	0	0.157	0.157	0.160	0.147	0.166	43,973,000	7,022,120	0.1597	6.280	6.280	6.400	5.880	6.640	1,099,325	6.3877	4.67%
2015-05-20	0	0.150	0.147	0.150	0.143	0.155	28,550,000	4,225,860	0.1480	6.000	5.880	6.000	5.720	6.200	713,750	5.9206	-1.96%
2015-05-19	0	0.153	0.152	0.154	0.143	0.173	219,185,000	35,220,770	0.1607	6.120	6.080	6.160	5.720	6.920	5,479,625	6.4276	9.29%
2015-05-18	0	0.140	0.141	0.142	0.129	0.141	24,735,000	3,370,685	0.1363	5.600	5.640	5.680	5.160	5.640	618,375	5.4509	6.06%
2015-05-15	0	0.132	0.131	0.132	0.126	0.137	28,115,000	3,727,560	0.1326	5.280	5.240	5.280	5.040	5.480	702,875	5.3033	2.33%
2015-05-14	0	0.129	0.127	0.129	0.123	0.130	9,575,000	1,217,955	0.1272	5.160	5.080	5.160	4.920	5.200	239,375	5.0881	4.03%
2015-05-13	0	0.124	0.124	0.126	0.123	0.129	7,185,000	898,500	0.1251	4.960	4.960	5.040	4.920	5.160	179,625	5.0021	-1.59%
2015-05-12	0	0.126	0.126	0.130	0.125	0.131	10,480,000	1,333,195	0.1272	5.040	5.040	5.200	5.000	5.240	262,000	5.0885	-2.33%
2015-05-11	0	0.129	0.128	0.129	0.125	0.129	8,145,000	1,030,660	0.1265	5.160	5.120	5.160	5.000	5.160	203,625	5.0616	1.57%
2015-05-08	0	0.127	0.126	0.127	0.122	0.130	5,285,000	670,755	0.1269	5.080	5.040	5.080	4.880	5.200	132,125	5.0767	2.42%
2015-05-07	0	0.124	0.122	0.124	0.122	0.130	7,020,000	875,730	0.1247	4.960	4.880	4.960	4.880	5.200	175,500	4.9899	-5.34%
2015-05-06	0	0.131	0.128	0.131	0.125	0.135	10,375,000	1,360,845	0.1312	5.240	5.120	5.240	5.000	5.400	259,375	5.2466	1.55%
2015-05-05	0	0.129	0.127	0.129	0.124	0.140	8,895,000	1,154,890	0.1298	5.160	5.080	5.160	4.960	5.600	222,375	5.1934	-6.52%
2015-05-04	0	0.138	0.135	0.138	0.133	0.142	12,770,000	1,734,960	0.1359	5.520	5.400	5.520	5.320	5.680	319,250	5.4345	0.00%
2015-04-30	0	0.138	0.137	0.138	0.135	0.144	36,275,000	5,062,070	0.1395	5.520	5.480	5.520	5.400	5.760	906,875	5.5819	1.47%
2015-04-29	0	0.136	0.135	0.136	0.124	0.144	88,015,000	11,896,835	0.1352	5.440	5.400	5.440	4.960	5.760	2,200,375	5.4067	7.09%
2015-04-28	0	0.127	0.125	0.128	0.123	0.130	6,520,000	826,130	0.1267	5.080	5.000	5.120	4.920	5.200	163,000	5.0683	1.60%
2015-04-27	0	0.125	0.125	0.126	0.120	0.133	50,835,000	6,422,220	0.1263	5.000	5.000	5.040	4.800	5.320	1,270,875	5.0534	-0.79%
2015-04-24	0	0.126	0.126	0.127	0.123	0.130	7,370,000	918,250	0.1246	5.040	5.040	5.080	4.920	5.200	184,250	4.9837	-3.08%
2015-04-23	0	0.130	0.128	0.130	0.119	0.134	24,950,000	3,120,385	0.1251	5.200	5.120	5.200	4.760	5.360	623,750	5.0026	2.36%
2015-04-22	0	0.127	0.123	0.127	0.121	0.131	16,925,000	2,108,430	0.1246	5.080	4.920	5.080	4.840	5.240	423,125	4.9830	2.42%
2015-04-21	0	0.124	0.124	0.127	0.120	0.139	45,065,000	5,693,000	0.1263	4.960	4.960	5.080	4.800	5.560	1,126,625	5.0531	-8.82%
2015-04-20	0	0.136	0.136	0.139	0.124	0.146	65,950,000	8,977,415	0.1361	5.440	5.440	5.560	4.960	5.840	1,648,750	5.4450	0.74%
2015-04-17	0	0.135	0.133	0.135	0.127	0.148	73,545,000	9,978,660	0.1357	5.400	5.320	5.400	5.080	5.920	1,838,625	5.4272	-2.17%
2015-04-16	0	0.138	0.137	0.138	0.100	0.142	186,465,000	23,925,895	0.1283	5.520	5.480	5.520	4.000	5.680	4,661,625	5.1325	25.45%
2015-04-15	0	0.110	0.107	0.111	0.107	0.118	22,155,000	2,471,755	0.1116	4.400	4.280	4.440	4.280	4.720	553,875	4.4627	0.00%
2015-04-14	0	0.110	0.109	0.110	0.103	0.120	41,000,000	4,581,275	0.1117	4.400	4.360	4.400	4.120	4.800	1,025,000	4.4695	0.00%
2015-04-13	0	0.110	0.109	0.110	0.081	0.111	111,615,000	11,072,500	0.0992	4.400	4.360	4.400	3.240	4.440	2,790,375	3.9681	32.53%
2015-04-10	0	0.083	0.082	0.083	0.080	0.084	10,080,000	822,830	0.0816	3.320	3.280	3.320	3.200	3.360	252,000	3.2652	1.22%
2015-04-09	0	0.082	0.081	0.082	0.081	0.084	8,675,000	720,310	0.0830	3.280	3.240	3.280	3.240	3.360	216,875	3.3213	1.23%
2015-04-08	0	0.081	0.080	0.081	0.079	0.084	5,135,000	413,670	0.0806	3.240	3.200	3.240	3.160	3.360	128,375	3.2224	0.00%
2015-04-02	0	0.081	0.079	0.081	0.079	0.081	2,905,000	231,625	0.0797	3.240	3.160	3.240	3.160	3.240	72,625	3.1893	0.00%
2015-04-01	0	0.081	0.080	0.081	0.079	0.083	5,485,000	445,035	0.0811	3.240	3.200	3.240	3.160	3.320	137,125	3.2455	1.25%
2015-03-31	0	0.080	0.078	0.080	0.080	0.080	15,000	1,200	0.0800	3.200	3.120	3.200	3.200	3.200	375	3.2000	-1.23%
2015-03-30	0	0.081	0.079	0.081	0.078	0.082	4,950,000	393,475	0.0795	3.240	3.160	3.240	3.120	3.280	123,750	3.1796	-1.22%
2015-03-27	0	0.082	0.080	0.082	0.081	0.083	1,985,000	161,385	0.0813	3.280	3.200	3.280	3.240	3.320	49,625	3.2521	-1.20%
2015-03-26	0	0.083	0.080	0.083	0.080	0.083	5,205,000	422,300	0.0811	3.320	3.200	3.320	3.200	3.320	130,125	3.2453	0.00%
2015-03-25	0	0.083	0.081	0.082	0.081	0.085	3,325,000	270,995	0.0815	3.320	3.240	3.280	3.240	3.400	83,125	3.2601	-2.35%
2015-03-24	0	0.085	0.081	0.085	0.081	0.085	5,410,000	442,740	0.0818	3.400	3.240	3.400	3.240	3.400	135,250	3.2735	0.00%
2015-03-23	0	0.085	0.082	0.085	0.082	0.085	2,530,000	210,810	0.0833	3.400	3.280	3.400	3.280	3.400	63,250	3.3330	2.41%
2015-03-20	0	0.083	0.082	0.083	0.081	0.084	7,730,000	630,730	0.0816	3.320	3.280	3.320	3.240	3.360	193,250	3.2638	-2.35%
2015-03-19	0	0.085	0.082	0.085	0.080	0.085	5,015,000	411,695	0.0821	3.400	3.280	3.400	3.200	3.400	125,375	3.2837	-1.16%
2015-03-18	0	0.086	0.082	0.086	0.082	0.086	3,015,000	254,060	0.0843	3.440	3.280	3.440	3.280	3.440	75,375	3.3706	-1.15%
2015-03-17	0	0.087	0.084	0.087	0.084	0.087	2,295,000	195,460	0.0852	3.480	3.360	3.480	3.360	3.480	57,375	3.4067	0.00%
2015-03-16	0	0.087	0.083	0.087	0.083	0.087	1,405,000	118,995	0.0847	3.480	3.320	3.480	3.320	3.480	35,125	3.3878	1.16%
2015-03-13	0	0.086	0.082	0.086	0.082	0.086	1,940,000	162,425	0.0837	3.440	3.280	3.440	3.280	3.440	48,500	3.3490	2.38%
2015-03-12	0	0.084	0.082	0.084	0.083	0.087	5,180,000	432,900	0.0836	3.360	3.280	3.360	3.320	3.480	129,500	3.3429	-2.33%
2015-03-11	0	0.086	0.086	0.087	0.080	0.087	10,760,000	903,285	0.0839	3.440	3.440	3.480	3.200	3.480	269,000	3.3579	6.17%
2015-03-10	0	0.081	0.079	0.081	0.078	0.083	14,305,000	1,149,645	0.0804	3.240	3.160	3.240	3.120	3.320	357,625	3.2147	2.53%
2015-03-09	0	0.079	0.077	0.079	0.076	0.079	2,550,000	196,145	0.0769	3.160	3.080	3.160	3.040	3.160	63,750	3.0768	0.00%
2015-03-06	0	0.079	0.078	0.080	0.076	0.080	1,345,000	106,345	0.0791	3.160	3.120	3.200	3.040	3.200	33,625	3.1627	-1.25%
2015-03-05	0	0.080	0.080	0.082	0.076	0.080	3,830,000	296,050	0.0773	3.200	3.200	3.280	3.040	3.200	95,750	3.0919	1.27%
2015-03-04	0	0.079	0.079	0.080	0.078	0.081	1,740,000	137,345	0.0789	3.160	3.160	3.200	3.120	3.240	43,500	3.1574	-2.47%
2015-03-03	0	0.081	0.080	0.081	0.079	0.082	2,330,000	187,610	0.0805	3.240	3.200	3.240	3.160	3.280	58,250	3.2208	-1.22%
2015-03-02	0	0.082	0.080	0.082	0.080	0.082	1,170,000	94,720	0.0810	3.280	3.200	3.280	3.200	3.280	29,250	3.2383	1.23%
2015-02-27	0	0.081	0.080	0.082	0.080	0.082	655,000	52,950	0.0808	3.240	3.200	3.280	3.200	3.280	16,375	3.2336	-1.22%
2015-02-26	0	0.082	0.081	0.082	0.080	0.084	2,245,000	183,085	0.0816	3.280	3.240	3.280	3.200	3.360	56,125	3.2621	-2.38%
2015-02-25	0	0.084	0.082	0.084	0.081	0.084	2,590,000	213,525	0.0824	3.360	3.280	3.360	3.240	3.360	64,750	3.2977	2.44%
2015-02-24	0	0.082	0.082	0.083	0.079	0.082	1,780,000	143,945	0.0809	3.280	3.280	3.320	3.160	3.280	44,500	3.2347	0.00%
2015-02-23	0	0.082	0.082	0.085	0.082	0.083	670,000	55,500	0.0828	3.280	3.280	3.400	3.280	3.320	16,750	3.3134	-2.38%
2015-02-18	0	0.084	0.084	0.085	0.080	0.087	2,495,000	211,545	0.0848	3.360	3.360	3.400	3.200	3.480	62,375	3.3915	3.70%
2015-02-17	0	0.081	0.081	0.084	0.077	0.082	2,475,000	199,620	0.0807	3.240	3.240	3.360	3.080	3.280	61,875	3.2262	1.25%
2015-02-16	0	0.080	0.080	0.081	0.079	0.083	195,000	15,905	0.0816	3.200	3.200	3.240	3.160	3.320	4,875	3.2626	-1.23%
2015-02-13	0	0.081	0.080	0.081	0.075	0.081	590,000	46,930	0.0795	3.240	3.200	3.240	3.000	3.240	14,750	3.1817	-2.41%
2015-02-12	0	0.083	0.081	0.083	0.080	0.083	820,000	66,200	0.0807	3.320	3.240	3.320	3.200	3.320	20,500	3.2293	-1.19%
2015-02-11	0	0.084	0.084	0.085	0.078	0.081	530,000	42,525	0.0802	3.360	3.360	3.400	3.120	3.240	13,250	3.2094	3.70%
2015-02-10	0	0.081	0.079	0.081	0.077	0.081	300,000	23,840	0.0795	3.240	3.160	3.240	3.080	3.240	7,500	3.1787	2.53%
2015-02-09	0	0.079	0.079	0.080	0.075	0.079	810,000	62,365	0.0770	3.160	3.160	3.200	3.000	3.160	20,250	3.0798	-2.47%
2015-02-06	0	0.081	0.079	0.081	0.078	0.081	1,325,000	105,025	0.0793	3.240	3.160	3.240	3.120	3.240	33,125	3.1706	0.00%
2015-02-05	0	0.081	0.081	0.082	0.079	0.082	285,000	23,110	0.0811	3.240	3.240	3.280	3.160	3.280	7,125	3.2435	-1.22%
2015-02-04	0	0.082	0.080	0.082	0.079	0.084	3,910,000	317,660	0.0812	3.280	3.200	3.280	3.160	3.360	97,750	3.2497	-2.38%
2015-02-03	0	0.084	0.083	0.084	0.081	0.085	515,000	43,530	0.0845	3.360	3.320	3.360	3.240	3.400	12,875	3.3810	-3.45%
2015-02-02	0	0.087	0.080	0.087	0.085	0.087	150,000	12,880	0.0859	3.480	3.200	3.480	3.400	3.480	3,750	3.4347	0.00%
2015-01-30	0	0.087	0.082	0.087	0.086	0.087	200,000	17,300	0.0865	3.480	3.280	3.480	3.440	3.480	5,000	3.4600	3.57%
2015-01-29	0	0.084	0.083	0.084	0.081	0.085	785,000	64,765	0.0825	3.360	3.320	3.360	3.240	3.400	19,625	3.3001	-1.18%
2015-01-28	0	0.085	0.084	0.085	0.085	0.090	7,140,000	630,250	0.0883	3.400	3.360	3.400	3.400	3.600	178,500	3.5308	2.41%
2015-01-27	0	0.083	0.083	0.085	0.078	0.085	3,265,000	270,175	0.0827	3.320	3.320	3.400	3.120	3.400	81,625	3.3100	2.47%
2015-01-26	0	0.081	0.076	0.083	0.074	0.081	1,635,000	128,160	0.0784	3.240	3.040	3.320	2.960	3.240	40,875	3.1354	-1.22%
2015-01-23	0	0.082	0.075	0.082	0.073	0.082	2,420,000	186,535	0.0771	3.280	3.000	3.280	2.920	3.280	60,500	3.0832	0.00%
2015-01-22	0	0.082	0.082	0.083	0.073	0.077	45,000	3,435	0.0763	3.280	3.280	3.320	2.920	3.080	1,125	3.0533	6.49%
2015-01-21	0	0.077	0.076	0.083	0.077	0.077	10,000	770	0.0770	3.080	3.040	3.320	3.080	3.080	250	3.0800	0.00%
2015-01-20	0	0.077	0.077	0.081	0.076	0.076	590,000	44,840	0.0760	3.080	3.080	3.240	3.040	3.040	14,750	3.0400	0.00%
2015-01-19	0	0.077	0.075	0.077	0.073	0.079	580,000	43,750	0.0754	3.080	3.000	3.080	2.920	3.160	14,500	3.0172	-3.75%
2015-01-16	0	0.080	0.080	0.083	0.078	0.080	115,000	9,140	0.0795	3.200	3.200	3.320	3.120	3.200	2,875	3.1791	1.27%
2015-01-15	0	0.079	0.078	0.080	0.077	0.079	330,000	25,540	0.0774	3.160	3.120	3.200	3.080	3.160	8,250	3.0958	1.28%
2015-01-14	0	0.078	0.077	0.084	0.075	0.079	1,850,000	142,475	0.0770	3.120	3.080	3.360	3.000	3.160	46,250	3.0805	-1.27%
2015-01-13	0	0.079	0.075	0.079	0.074	0.079	1,655,000	125,530	0.0758	3.160	3.000	3.160	2.960	3.160	41,375	3.0340	1.28%
2015-01-12	0	0.078	0.076	0.082	0.078	0.078	100,000	7,800	0.0780	3.120	3.040	3.280	3.120	3.120	2,500	3.1200	0.00%
2015-01-09	0	0.078	0.077	0.083	0.076	0.079	6,160,000	476,730	0.0774	3.120	3.080	3.320	3.040	3.160	154,000	3.0956	-1.27%
2015-01-08	0	0.079	0.078	0.081	0.079	0.083	1,495,000	119,225	0.0797	3.160	3.120	3.240	3.160	3.320	37,375	3.1900	-2.47%
2015-01-07	0	0.081	0.081	0.082	0.077	0.080	3,555,000	281,580	0.0792	3.240	3.240	3.280	3.080	3.200	88,875	3.1683	0.00%
2015-01-06	0	0.081	0.080	0.081	0.079	0.087	16,990,000	1,398,335	0.0823	3.240	3.200	3.240	3.160	3.480	424,750	3.2921	-3.57%
2015-01-05	0	0.084	0.081	0.085	0.079	0.088	530,000	43,060	0.0812	3.360	3.240	3.400	3.160	3.520	13,250	3.2498	2.44%
2015-01-02	0	0.082	0.080	0.082	0.079	0.084	2,485,000	203,950	0.0821	3.280	3.200	3.280	3.160	3.360	62,125	3.2829	-3.53%
2014-12-31	0	0.085	0.085	0.086	0.072	0.089	5,195,000	417,315	0.0803	3.400	3.400	3.440	2.880	3.560	129,875	3.2132	0.00%
2014-12-30	0	0.085	0.084	0.085	0.084	0.086	5,290,000	452,735	0.0856	3.400	3.360	3.400	3.360	3.440	132,250	3.4233	-5.56%
2014-12-29	0	0.090	0.086	0.087	0.087	0.104	21,825,000	2,005,175	0.0919	3.600	3.440	3.480	3.480	4.160	545,625	3.6750	-7.22%
2014-12-24	0	0.097	0.091	0.096	0.089	0.099	20,110,000	1,860,230	0.0925	3.880	3.640	3.840	3.560	3.960	502,750	3.7001	7.78%
2014-12-23	0	0.090	0.089	0.090	0.084	0.092	4,790,000	417,515	0.0872	3.600	3.560	3.600	3.360	3.680	119,750	3.4866	3.45%
2014-12-22	0	0.087	0.086	0.087	0.083	0.109	47,000,000	4,217,960	0.0897	3.480	3.440	3.480	3.320	4.360	1,175,000	3.5898	-6.45%
2014-12-19	0	0.093	0.088	0.093	0.088	0.097	15,760,000	1,450,600	0.0920	3.720	3.520	3.720	3.520	3.880	394,000	3.6817	1.09%
2014-12-18	0	0.092	0.087	0.092	0.086	0.093	12,905,000	1,132,880	0.0878	3.680	3.480	3.680	3.440	3.720	322,625	3.5114	4.55%
2014-12-17	0	0.088	0.087	0.088	0.083	0.097	29,450,000	2,542,385	0.0863	3.520	3.480	3.520	3.320	3.880	736,250	3.4532	-10.20%
2014-12-16	0	0.098	0.098	0.101	0.095	0.100	8,520,000	826,625	0.0970	3.920	3.920	4.040	3.800	4.000	213,000	3.8809	-2.97%
2014-12-15	0	0.101	0.101	0.103	0.099	0.103	4,015,000	407,460	0.1015	4.040	4.040	4.120	3.960	4.120	100,375	4.0594	-4.72%
2014-12-12	0	0.106	0.105	0.108	0.104	0.108	1,730,000	182,330	0.1054	4.240	4.200	4.320	4.160	4.320	43,250	4.2157	0.00%
2014-12-11	0	0.106	0.104	0.107	0.103	0.107	3,355,000	349,600	0.1042	4.240	4.160	4.280	4.120	4.280	83,875	4.1681	-2.75%
2014-12-10	0	0.109	0.104	0.111	0.103	0.109	4,680,000	489,645	0.1046	4.360	4.160	4.440	4.120	4.360	117,000	4.1850	0.93%
2014-12-09	0	0.108	0.105	0.109	0.102	0.109	7,135,000	748,705	0.1049	4.320	4.200	4.360	4.080	4.360	178,375	4.1974	-3.57%
2014-12-08	0	0.112	0.109	0.112	0.108	0.119	14,695,000	1,644,615	0.1119	4.480	4.360	4.480	4.320	4.760	367,375	4.4767	-6.67%
2014-12-05	0	0.120	0.122	0.123	0.116	0.125	9,200,000	1,107,315	0.1204	4.800	4.880	4.920	4.640	5.000	230,000	4.8144	-3.23%
2014-12-04	0	0.124	0.124	0.126	0.121	0.131	10,925,000	1,364,710	0.1249	4.960	4.960	5.040	4.840	5.240	273,125	4.9966	0.00%
2014-12-03	0	0.124	0.123	0.125	0.116	0.143	95,830,000	12,776,860	0.1333	4.960	4.920	5.000	4.640	5.720	2,395,750	5.3331	-0.80%
2014-12-02	0	0.125	0.124	0.125	0.113	0.127	9,280,000	1,095,800	0.1181	5.000	4.960	5.000	4.520	5.080	232,000	4.7233	6.84%
2014-12-01	0	0.117	0.115	0.117	0.113	0.120	10,230,000	1,182,545	0.1156	4.680	4.600	4.680	4.520	4.800	255,750	4.6238	-2.50%
2014-11-28	0	0.120	0.117	0.120	0.116	0.120	3,085,000	363,365	0.1178	4.800	4.680	4.800	4.640	4.800	77,125	4.7114	2.56%
2014-11-27	0	0.117	0.117	0.119	0.113	0.120	7,950,000	922,025	0.1160	4.680	4.680	4.760	4.520	4.800	198,750	4.6391	0.00%
2014-11-26	0	0.117	0.117	0.119	0.115	0.122	6,765,000	796,190	0.1177	4.680	4.680	4.760	4.600	4.880	169,125	4.7077	-2.50%
2014-11-25	0	0.120	0.120	0.122	0.120	0.135	13,185,000	1,638,150	0.1242	4.800	4.800	4.880	4.800	5.400	329,625	4.9697	-6.98%
2014-11-24	0	0.129	0.125	0.129	0.115	0.138	39,630,000	5,131,030	0.1295	5.160	5.000	5.160	4.600	5.520	990,750	5.1789	11.21%
2014-11-21	0	0.116	0.116	0.120	0.116	0.125	6,430,000	762,025	0.1185	4.640	4.640	4.800	4.640	5.000	160,750	4.7404	-4.92%
2014-11-20	0	0.122	0.121	0.124	0.116	0.127	9,575,000	1,154,045	0.1205	4.880	4.840	4.960	4.640	5.080	239,375	4.8211	-0.81%
2014-11-19	0	0.123	0.120	0.123	0.118	0.130	21,225,000	2,593,520	0.1222	4.920	4.800	4.920	4.720	5.200	530,625	4.8877	-4.65%
2014-11-18	0	0.129	0.128	0.130	0.120	0.147	130,150,000	17,376,920	0.1335	5.160	5.120	5.200	4.800	5.880	3,253,750	5.3406	-5.84%
2014-11-17	0	0.137	0.136	0.138	0.111	0.138	129,715,000	16,825,425	0.1297	5.480	5.440	5.520	4.440	5.520	3,242,875	5.1884	18.10%
2014-11-14	0	0.116	0.116	0.117	0.105	0.122	92,310,000	10,824,145	0.1173	4.640	4.640	4.680	4.200	4.880	2,307,750	4.6903	11.54%
2014-11-13	0	0.104	0.104	0.105	0.099	0.108	22,745,000	2,398,090	0.1054	4.160	4.160	4.200	3.960	4.320	568,625	4.2173	4.00%
2014-11-12	0	0.100	0.100	0.103	0.100	0.104	7,765,000	793,060	0.1021	4.000	4.000	4.120	4.000	4.160	194,125	4.0853	1.01%
2014-11-11	0	0.099	0.099	0.100	0.098	0.101	1,000,000	99,230	0.0992	3.960	3.960	4.000	3.920	4.040	25,000	3.9692	-1.98%
2014-11-10	0	0.101	0.100	0.101	0.097	0.108	26,310,000	2,682,695	0.1020	4.040	4.000	4.040	3.880	4.320	657,750	4.0786	-2.88%
2014-11-07	0	0.104	0.103	0.104	0.100	0.106	6,585,000	670,900	0.1019	4.160	4.120	4.160	4.000	4.240	164,625	4.0753	0.97%
2014-11-06	0	0.103	0.103	0.104	0.100	0.112	41,940,000	4,498,050	0.1072	4.120	4.120	4.160	4.000	4.480	1,048,500	4.2900	0.98%
2014-11-05	0	0.102	0.102	0.103	0.096	0.103	11,260,000	1,141,105	0.1013	4.080	4.080	4.120	3.840	4.120	281,500	4.0537	3.03%
2014-11-04	0	0.099	0.097	0.099	0.096	0.100	11,515,000	1,121,700	0.0974	3.960	3.880	3.960	3.840	4.000	287,875	3.8965	3.12%
2014-11-03	0	0.096	0.096	0.097	0.094	0.098	4,815,000	461,215	0.0958	3.840	3.840	3.880	3.760	3.920	120,375	3.8315	1.05%
2014-10-31	0	0.095	0.095	0.097	0.093	0.097	7,300,000	691,315	0.0947	3.800	3.800	3.880	3.720	3.880	182,500	3.7880	-1.04%
2014-10-30	0	0.096	0.094	0.096	0.092	0.098	9,935,000	936,255	0.0942	3.840	3.760	3.840	3.680	3.920	248,375	3.7695	-2.04%
2014-10-29	0	0.098	0.095	0.096	0.093	0.113	57,990,000	5,923,315	0.1021	3.920	3.800	3.840	3.720	4.520	1,449,750	4.0857	-8.41%
2014-10-28	0	0.107	0.106	0.108	0.089	0.109	128,385,000	13,145,375	0.1024	4.280	4.240	4.320	3.560	4.360	3,209,625	4.0956	22.99%
2014-10-27	0	0.087	0.085	0.087	0.084	0.089	4,650,000	401,700	0.0864	3.480	3.400	3.480	3.360	3.560	116,250	3.4555	0.00%
2014-10-24	0	0.087	0.086	0.088	0.081	0.088	6,500,000	547,660	0.0843	3.480	3.440	3.520	3.240	3.520	162,500	3.3702	2.35%
2014-10-23	0	0.085	0.083	0.085	0.082	0.085	1,755,000	144,900	0.0826	3.400	3.320	3.400	3.280	3.400	43,875	3.3026	-1.16%
2014-10-22	0	0.086	0.083	0.086	0.083	0.087	1,770,000	147,930	0.0836	3.440	3.320	3.440	3.320	3.480	44,250	3.3431	0.00%
2014-10-21	0	0.086	0.084	0.089	0.083	0.086	1,120,000	94,925	0.0848	3.440	3.360	3.560	3.320	3.440	28,000	3.3902	0.00%
2014-10-20	0	0.086	0.084	0.086	0.085	0.086	1,320,000	112,210	0.0850	3.440	3.360	3.440	3.400	3.440	33,000	3.4003	-1.15%
2014-10-17	0	0.087	0.085	0.087	0.084	0.090	6,195,000	541,945	0.0875	3.480	3.400	3.480	3.360	3.600	154,875	3.4992	2.35%
2014-10-16	0	0.085	0.084	0.085	0.083	0.088	1,625,000	137,670	0.0847	3.400	3.360	3.400	3.320	3.520	40,625	3.3888	-3.41%
2014-10-15	0	0.088	0.087	0.088	0.086	0.090	1,890,000	166,335	0.0880	3.520	3.480	3.520	3.440	3.600	47,250	3.5203	-1.12%
2014-10-14	0	0.089	0.086	0.089	0.087	0.092	2,020,000	180,075	0.0891	3.560	3.440	3.560	3.480	3.680	50,500	3.5658	-3.26%
2014-10-13	0	0.092	0.089	0.092	0.085	0.093	1,885,000	166,485	0.0883	3.680	3.560	3.680	3.400	3.720	47,125	3.5328	5.75%
2014-10-10	0	0.087	0.087	0.092	0.087	0.094	5,305,000	479,155	0.0903	3.480	3.480	3.680	3.480	3.760	132,625	3.6129	-4.40%
2014-10-09	0	0.091	0.091	0.094	0.085	0.099	22,080,000	2,038,840	0.0923	3.640	3.640	3.760	3.400	3.960	552,000	3.6936	5.81%
2014-10-08	0	0.086	0.086	0.087	0.082	0.089	2,245,000	193,705	0.0863	3.440	3.440	3.480	3.280	3.560	56,125	3.4513	1.18%
2014-10-07	0	0.085	0.084	0.087	0.084	0.089	2,040,000	176,400	0.0865	3.400	3.360	3.480	3.360	3.560	51,000	3.4588	-1.16%
2014-10-06	0	0.086	0.084	0.086	0.083	0.089	3,280,000	279,920	0.0853	3.440	3.360	3.440	3.320	3.560	82,000	3.4137	1.18%
2014-10-03	0	0.085	0.083	0.085	0.080	0.088	3,710,000	314,315	0.0847	3.400	3.320	3.400	3.200	3.520	92,750	3.3888	-1.16%
2014-09-30	0	0.086	0.082	0.086	0.077	0.087	8,205,000	646,165	0.0788	3.440	3.280	3.440	3.080	3.480	205,125	3.1501	3.61%
2014-09-29	0	0.083	0.082	0.084	0.079	0.090	10,710,000	911,065	0.0851	3.320	3.280	3.360	3.160	3.600	267,750	3.4027	-9.78%
2014-09-26	0	0.092	0.090	0.092	0.090	0.093	5,795,000	524,900	0.0906	3.680	3.600	3.680	3.600	3.720	144,875	3.6231	0.00%
2014-09-25	0	0.092	0.091	0.092	0.090	0.095	12,790,000	1,174,160	0.0918	3.680	3.640	3.680	3.600	3.800	319,750	3.6721	1.10%
2014-09-24	0	0.091	0.090	0.091	0.090	0.096	17,335,000	1,578,840	0.0911	3.640	3.600	3.640	3.600	3.840	433,375	3.6431	-4.21%
2014-09-23	0	0.095	0.094	0.095	0.093	0.103	16,500,000	1,597,245	0.0968	3.800	3.760	3.800	3.720	4.120	412,500	3.8721	-6.86%
2014-09-22	0	0.102	0.102	0.104	0.099	0.108	11,690,000	1,199,610	0.1026	4.080	4.080	4.160	3.960	4.320	292,250	4.1047	-1.92%
2014-09-19	0	0.104	0.100	0.104	0.095	0.107	29,390,000	2,928,495	0.0996	4.160	4.000	4.160	3.800	4.280	734,750	3.9857	0.00%
2014-09-18	0	0.104	0.102	0.104	0.099	0.117	57,845,000	6,237,390	0.1078	4.160	4.080	4.160	3.960	4.680	1,446,125	4.3132	-1.89%
2014-09-17	0	0.106	0.106	0.107	0.104	0.112	24,500,000	2,629,590	0.1073	4.240	4.240	4.280	4.160	4.480	612,500	4.2932	1.92%
2014-09-16	0	0.104	0.104	0.105	0.103	0.118	47,610,000	5,241,325	0.1101	4.160	4.160	4.200	4.120	4.720	1,190,250	4.4035	-8.77%
2014-09-15	0	0.114	0.113	0.115	0.096	0.121	241,880,000	26,893,865	0.1112	4.560	4.520	4.600	3.840	4.840	6,047,000	4.4475	21.28%
2014-09-12	0	0.094	0.093	0.094	0.083	0.101	105,600,000	9,887,655	0.0936	3.760	3.720	3.760	3.320	4.040	2,640,000	3.7453	11.90%
2014-09-11	0	0.084	0.082	0.084	0.077	0.085	6,195,000	494,910	0.0799	3.360	3.280	3.360	3.080	3.400	154,875	3.1955	9.09%
2014-09-10	0	0.077	0.076	0.078	0.075	0.080	5,940,000	456,750	0.0769	3.080	3.040	3.120	3.000	3.200	148,500	3.0758	-2.53%
2014-09-08	0	0.079	0.077	0.079	0.076	0.080	4,115,000	318,670	0.0774	3.160	3.080	3.160	3.040	3.200	102,875	3.0976	1.28%
2014-09-05	0	0.078	0.077	0.079	0.077	0.081	2,360,000	187,000	0.0792	3.120	3.080	3.160	3.080	3.240	59,000	3.1695	-1.27%
2014-09-04	0	0.079	0.080	0.081	0.076	0.085	15,500,000	1,246,645	0.0804	3.160	3.200	3.240	3.040	3.400	387,500	3.2171	1.28%
2014-09-03	0	0.078	0.077	0.079	0.077	0.080	4,090,000	318,880	0.0780	3.120	3.080	3.160	3.080	3.200	102,250	3.1186	-2.50%
2014-09-02	0	0.080	0.078	0.080	0.078	0.082	6,670,000	523,910	0.0785	3.200	3.120	3.200	3.120	3.280	166,750	3.1419	-1.23%
2014-09-01	0	0.081	0.079	0.081	0.077	0.085	16,830,000	1,342,765	0.0798	3.240	3.160	3.240	3.080	3.400	420,750	3.1914	-2.41%
2014-08-29	0	0.083	0.082	0.083	0.077	0.089	74,685,000	6,326,885	0.0847	3.320	3.280	3.320	3.080	3.560	1,867,125	3.3886	10.67%
2014-08-28	0	0.075	0.075	0.076	0.075	0.075	2,965,000	222,375	0.0750	3.000	3.000	3.040	3.000	3.000	74,125	3.0000	0.00%
2014-08-27	0	0.075	0.074	0.076	0.075	0.075	300,000	22,500	0.0750	3.000	2.960	3.040	3.000	3.000	7,500	3.0000	-1.32%
2014-08-26	0	0.076	0.074	0.076	0.074	0.076	3,630,000	268,880	0.0741	3.040	2.960	3.040	2.960	3.040	90,750	2.9629	1.33%
2014-08-25	0	0.075	0.073	0.076	0.075	0.076	1,130,000	85,560	0.0757	3.000	2.920	3.040	3.000	3.040	28,250	3.0287	-2.60%
2014-08-22	0	0.077	0.076	0.078	0.076	0.079	3,795,000	294,185	0.0775	3.080	3.040	3.120	3.040	3.160	94,875	3.1008	0.00%
2014-08-21	0	0.077	0.076	0.078	0.075	0.077	1,415,000	107,450	0.0759	3.080	3.040	3.120	3.000	3.080	35,375	3.0375	1.32%
2014-08-20	0	0.076	0.076	0.079	0.076	0.080	4,135,000	324,295	0.0784	3.040	3.040	3.160	3.040	3.200	103,375	3.1371	-1.30%
2014-08-19	0	0.077	0.077	0.080	0.075	0.082	9,165,000	722,935	0.0789	3.080	3.080	3.200	3.000	3.280	229,125	3.1552	2.67%
2014-08-18	0	0.075	0.074	0.077	0.074	0.077	1,225,000	93,075	0.0760	3.000	2.960	3.080	2.960	3.080	30,625	3.0392	-3.85%
2014-08-15	0	0.078	0.075	0.078	0.073	0.078	3,070,000	239,160	0.0779	3.120	3.000	3.120	2.920	3.120	76,750	3.1161	4.00%
2014-08-14	0	0.075	0.074	0.076	0.074	0.080	8,215,000	635,575	0.0774	3.000	2.960	3.040	2.960	3.200	205,375	3.0947	-2.60%
2014-08-13	0	0.077	0.073	0.077	0.076	0.077	745,000	57,320	0.0769	3.080	2.920	3.080	3.040	3.080	18,625	3.0776	6.94%
2014-08-12	0	0.072	0.072	0.073	0.072	0.076	4,550,000	329,020	0.0723	2.880	2.880	2.920	2.880	3.040	113,750	2.8925	-5.26%
2014-08-11	0	0.076	0.072	0.076	0.071	0.076	2,725,000	194,625	0.0714	3.040	2.880	3.040	2.840	3.040	68,125	2.8569	4.11%
2014-08-08	0	0.073	0.072	0.076	0.072	0.073	1,040,000	75,400	0.0725	2.920	2.880	3.040	2.880	2.920	26,000	2.9000	1.39%
2014-08-07	0	0.072	0.072	0.078	0.071	0.072	960,000	68,620	0.0715	2.880	2.880	3.120	2.840	2.880	24,000	2.8592	0.00%
2014-08-06	0	0.072	0.072	0.075	0.071	0.072	1,460,000	104,280	0.0714	2.880	2.880	3.000	2.840	2.880	36,500	2.8570	0.00%
2014-08-05	0	0.072	0.072	0.076	0.072	0.074	1,410,000	102,770	0.0729	2.880	2.880	3.040	2.880	2.960	35,250	2.9155	-2.70%
2014-08-04	0	0.074	0.074	0.075	0.073	0.074	585,000	43,105	0.0737	2.960	2.960	3.000	2.920	2.960	14,625	2.9474	-1.33%
2014-08-01	0	0.075	0.073	0.075	0.075	0.075	60,000	4,500	0.0750	3.000	2.920	3.000	3.000	3.000	1,500	3.0000	0.00%
2014-07-31	0	0.075	0.073	0.075	0.074	0.076	2,385,000	177,965	0.0746	3.000	2.920	3.000	2.960	3.040	59,625	2.9847	-3.85%
2014-07-30	0	0.078	0.073	0.078	0.075	0.080	275,000	21,465	0.0781	3.120	2.920	3.120	3.000	3.200	6,875	3.1222	2.63%
2014-07-29	0	0.076	0.076	0.078	0.075	0.076	250,000	18,850	0.0754	3.040	3.040	3.120	3.000	3.040	6,250	3.0160	1.33%
2014-07-28	0	0.075	0.071	0.079	0.073	0.076	900,000	67,480	0.0750	3.000	2.840	3.160	2.920	3.040	22,500	2.9991	0.00%
2014-07-25	0	0.075	0.073	0.075	0.073	0.076	2,435,000	181,370	0.0745	3.000	2.920	3.000	2.920	3.040	60,875	2.9794	0.00%
2014-07-24	0	0.075	0.072	0.075	0.071	0.075	2,135,000	155,275	0.0727	3.000	2.880	3.000	2.840	3.000	53,375	2.9091	5.63%
2014-07-23	0	0.071	0.070	0.072	0.069	0.075	5,325,000	373,710	0.0702	2.840	2.800	2.880	2.760	3.000	133,125	2.8072	-6.58%
2014-07-22	0	0.076	0.072	0.076	0.070	0.076	8,730,000	616,760	0.0706	3.040	2.880	3.040	2.800	3.040	218,250	2.8259	1.33%
2014-07-21	0	0.075	0.074	0.077	0.074	0.077	1,470,000	110,810	0.0754	3.000	2.960	3.080	2.960	3.080	36,750	3.0152	-3.85%
2014-07-18	0	0.078	0.077	0.079	0.076	0.080	2,767,000	218,250	0.0789	3.120	3.080	3.160	3.040	3.200	69,175	3.1550	-1.27%
2014-07-17	0	0.079	0.075	0.079	0.075	0.079	1,385,000	106,420	0.0768	3.160	3.000	3.160	3.000	3.160	34,625	3.0735	1.28%
2014-07-16	0	0.078	0.074	0.078	0.071	0.078	3,575,000	269,885	0.0755	3.120	2.960	3.120	2.840	3.120	89,375	3.0197	1.30%
2014-07-15	0	0.077	0.075	0.078	0.075	0.077	500,000	38,200	0.0764	3.080	3.000	3.120	3.000	3.080	12,500	3.0560	-1.28%
2014-07-14	0	0.078	0.074	0.078	0.074	0.082	525,000	39,835	0.0759	3.120	2.960	3.120	2.960	3.280	13,125	3.0350	1.30%
2014-07-11	0	0.077	0.072	0.077	-	-	0	0	-	3.080	2.880	3.080	-	-	0	-	0.00%
2014-07-10	0	0.077	0.075	0.077	0.075	0.077	685,000	51,855	0.0757	3.080	3.000	3.080	3.000	3.080	17,125	3.0280	-1.28%
2014-07-09	0	0.078	0.076	0.078	0.075	0.080	5,065,000	382,905	0.0756	3.120	3.040	3.120	3.000	3.200	126,625	3.0239	0.00%
2014-07-08	0	0.078	0.077	0.078	0.077	0.082	2,075,000	161,610	0.0779	3.120	3.080	3.120	3.080	3.280	51,875	3.1154	4.00%
2014-07-07	0	0.075	0.074	0.077	0.075	0.079	5,210,000	392,485	0.0753	3.000	2.960	3.080	3.000	3.160	130,250	3.0133	-1.32%
2014-07-04	0	0.076	0.073	0.076	0.074	0.076	305,000	22,780	0.0747	3.040	2.920	3.040	2.960	3.040	7,625	2.9875	-2.56%
2014-07-03	0	0.078	0.076	0.080	0.070	0.078	3,955,000	291,385	0.0737	3.120	3.040	3.200	2.800	3.120	98,875	2.9470	11.43%
2014-07-02	0	0.070	0.068	0.070	0.068	0.070	1,755,000	120,720	0.0688	2.800	2.720	2.800	2.720	2.800	43,875	2.7515	0.00%
2014-06-30	0	0.070	0.066	0.070	0.070	0.070	15,000	1,050	0.0700	2.800	2.640	2.800	2.800	2.800	375	2.8000	2.94%
2014-06-27	0	0.068	0.068	0.070	0.067	0.070	3,110,000	216,770	0.0697	2.720	2.720	2.800	2.680	2.800	77,750	2.7880	1.49%
2014-06-26	0	0.067	0.066	0.067	0.067	0.068	3,290,000	221,420	0.0673	2.680	2.640	2.680	2.680	2.720	82,250	2.6920	0.00%
2014-06-25	0	0.067	0.066	0.067	0.065	0.070	1,855,000	122,820	0.0662	2.680	2.640	2.680	2.600	2.800	46,375	2.6484	0.00%
2014-06-24	0	0.067	0.066	0.068	-	-	0	0	-	2.680	2.640	2.720	-	-	0	-	0.00%
2014-06-23	0	0.067	0.067	0.068	0.065	0.067	1,670,000	110,610	0.0662	2.680	2.680	2.720	2.600	2.680	41,750	2.6493	0.00%
2014-06-20	0	0.067	0.067	0.070	0.067	0.067	2,235,000	149,745	0.0670	2.680	2.680	2.800	2.680	2.680	55,875	2.6800	-1.47%
2014-06-19	0	0.068	0.067	0.069	0.065	0.070	7,535,000	501,640	0.0666	2.720	2.680	2.760	2.600	2.800	188,375	2.6630	-1.45%
2014-06-18	0	0.069	0.066	0.070	0.069	0.069	200,000	13,800	0.0690	2.760	2.640	2.800	2.760	2.760	5,000	2.7600	-1.43%
2014-06-17	0	0.070	0.068	0.070	0.065	0.070	2,475,000	168,625	0.0681	2.800	2.720	2.800	2.600	2.800	61,875	2.7253	0.00%
2014-06-16	0	0.070	0.068	0.070	0.066	0.073	2,190,000	156,620	0.0715	2.800	2.720	2.800	2.640	2.920	54,750	2.8606	0.00%
2014-06-13	0	0.070	0.066	0.070	0.067	0.070	405,000	27,215	0.0672	2.800	2.640	2.800	2.680	2.800	10,125	2.6879	2.94%
2014-06-12	0	0.068	0.068	0.070	0.065	0.066	40,000	2,635	0.0659	2.720	2.720	2.800	2.600	2.640	1,000	2.6350	1.49%
2014-06-11	0	0.067	0.067	0.069	0.066	0.069	1,850,000	125,200	0.0677	2.680	2.680	2.760	2.640	2.760	46,250	2.7070	-4.29%
2014-06-10	0	0.070	0.066	0.070	0.067	0.084	2,085,000	141,905	0.0681	2.800	2.640	2.800	2.680	3.360	52,125	2.7224	4.48%
2014-06-09	0	0.067	0.064	0.067	0.067	0.067	5,000	335	0.0670	2.680	2.560	2.680	2.680	2.680	125	2.6800	0.00%
2014-06-06	0	0.067	0.064	0.067	0.064	0.067	2,920,000	188,885	0.0647	2.680	2.560	2.680	2.560	2.680	73,000	2.5875	0.00%
2014-06-05	0	0.067	0.065	0.067	0.066	0.067	150,000	9,940	0.0663	2.680	2.600	2.680	2.640	2.680	3,750	2.6507	1.52%
2014-06-04	0	0.066	0.065	0.066	0.063	0.066	4,505,000	294,115	0.0653	2.640	2.600	2.640	2.520	2.640	112,625	2.6115	-1.49%
2014-06-03	0	0.067	0.066	0.067	0.065	0.068	14,010,000	929,430	0.0663	2.680	2.640	2.680	2.600	2.720	350,250	2.6536	-5.63%
2014-05-30	0	0.071	0.070	0.071	0.068	0.072	7,515,000	531,125	0.0707	2.840	2.800	2.840	2.720	2.880	187,875	2.8270	-1.39%
2014-05-29	0	0.072	0.071	0.072	0.070	0.073	2,290,000	164,610	0.0719	2.880	2.840	2.880	2.800	2.920	57,250	2.8753	0.00%
2014-05-28	0	0.072	0.072	0.074	0.072	0.072	30,000	2,160	0.0720	2.880	2.880	2.960	2.880	2.880	750	2.8800	0.00%
2014-05-27	0	0.072	0.071	0.072	0.072	0.072	150,000	10,800	0.0720	2.880	2.840	2.880	2.880	2.880	3,750	2.8800	-1.37%
2014-05-26	0	0.073	0.071	0.073	0.071	0.073	280,000	20,160	0.0720	2.920	2.840	2.920	2.840	2.920	7,000	2.8800	1.39%
2014-05-23	0	0.072	0.071	0.073	0.070	0.072	490,000	35,200	0.0718	2.880	2.840	2.920	2.800	2.880	12,250	2.8735	0.00%
2014-05-22	0	0.072	0.070	0.074	-	-	0	0	-	2.880	2.800	2.960	-	-	0	-	0.00%
2014-05-21	0	0.072	0.070	0.072	0.070	0.073	6,480,000	463,575	0.0715	2.880	2.800	2.880	2.800	2.920	162,000	2.8616	-5.26%
2014-05-20	0	0.076	0.073	0.076	0.073	0.077	3,110,000	229,265	0.0737	3.040	2.920	3.040	2.920	3.080	77,750	2.9487	1.33%
2014-05-19	0	0.075	0.075	0.077	0.075	0.077	5,405,000	408,200	0.0755	3.000	3.000	3.080	3.000	3.080	135,125	3.0209	-3.85%
2014-05-16	0	0.078	0.077	0.079	0.076	0.078	2,295,000	177,690	0.0774	3.120	3.080	3.160	3.040	3.120	57,375	3.0970	0.00%
2014-05-15	0	0.078	0.077	0.080	0.077	0.078	305,000	23,785	0.0780	3.120	3.080	3.200	3.080	3.120	7,625	3.1193	-1.27%
2014-05-14	0	0.079	0.079	0.080	0.078	0.079	1,170,000	91,490	0.0782	3.160	3.160	3.200	3.120	3.160	29,250	3.1279	0.00%
2014-05-13	0	0.079	0.077	0.081	0.077	0.080	470,000	36,835	0.0784	3.160	3.080	3.240	3.080	3.200	11,750	3.1349	-1.25%
2014-05-12	0	0.080	0.078	0.080	0.076	0.083	1,460,000	112,310	0.0769	3.200	3.120	3.200	3.040	3.320	36,500	3.0770	1.27%
2014-05-09	0	0.079	0.077	0.079	-	-	0	0	-	3.160	3.080	3.160	-	-	0	-	-1.25%
2014-05-08	0	0.080	0.079	0.080	0.078	0.081	865,000	67,585	0.0781	3.200	3.160	3.200	3.120	3.240	21,625	3.1253	0.00%
2014-05-07	0	0.080	0.079	0.081	0.078	0.080	850,000	67,100	0.0789	3.200	3.160	3.240	3.120	3.200	21,250	3.1576	-2.44%
2014-05-05	0	0.082	0.079	0.082	0.078	0.084	420,000	33,190	0.0790	3.280	3.160	3.280	3.120	3.360	10,500	3.1610	2.50%
2014-05-02	0	0.080	0.080	0.082	0.078	0.084	1,265,000	100,390	0.0794	3.200	3.200	3.280	3.120	3.360	31,625	3.1744	0.00%
2014-04-30	0	0.080	0.078	0.083	0.080	0.082	460,000	37,100	0.0807	3.200	3.120	3.320	3.200	3.280	11,500	3.2261	-2.44%
2014-04-29	0	0.082	0.081	0.084	0.081	0.085	3,750,000	310,910	0.0829	3.280	3.240	3.360	3.240	3.400	93,750	3.3164	2.50%
2014-04-28	0	0.080	0.080	0.082	0.080	0.085	5,260,000	443,845	0.0844	3.200	3.200	3.280	3.200	3.400	131,500	3.3752	-3.61%
2014-04-25	0	0.083	0.080	0.083	0.080	0.084	1,350,000	111,950	0.0829	3.320	3.200	3.320	3.200	3.360	33,750	3.3170	3.75%
2014-04-24	0	0.080	0.080	0.082	0.080	0.085	5,410,000	452,230	0.0836	3.200	3.200	3.280	3.200	3.400	135,250	3.3437	-2.44%
2014-04-23	0	0.082	0.080	0.082	0.080	0.082	530,000	42,700	0.0806	3.280	3.200	3.280	3.200	3.280	13,250	3.2226	-2.38%
2014-04-22	0	0.084	0.080	0.084	0.078	0.084	1,075,000	87,020	0.0809	3.360	3.200	3.360	3.120	3.360	26,875	3.2380	1.20%
2014-04-17	0	0.083	0.080	0.083	0.080	0.085	4,090,000	343,610	0.0840	3.320	3.200	3.320	3.200	3.400	102,250	3.3605	3.75%
2014-04-16	0	0.080	0.080	0.081	0.080	0.081	130,000	10,500	0.0808	3.200	3.200	3.240	3.200	3.240	3,250	3.2308	-1.23%
2014-04-15	0	0.081	0.078	0.081	0.083	0.083	100,000	8,300	0.0830	3.240	3.120	3.240	3.320	3.320	2,500	3.3200	1.25%
2014-04-14	0	0.080	0.080	0.083	0.078	0.080	1,495,000	116,900	0.0782	3.200	3.200	3.320	3.120	3.200	37,375	3.1278	0.00%
2014-04-11	0	0.080	0.080	0.082	0.080	0.081	7,140,000	572,100	0.0801	3.200	3.200	3.280	3.200	3.240	178,500	3.2050	0.00%
2014-04-10	0	0.080	0.078	0.080	0.078	0.083	7,505,000	616,245	0.0821	3.200	3.120	3.200	3.120	3.320	187,625	3.2845	3.90%
2014-04-09	0	0.077	0.076	0.078	0.077	0.079	7,265,000	560,815	0.0772	3.080	3.040	3.120	3.080	3.160	181,625	3.0878	-1.28%
2014-04-08	0	0.078	0.078	0.080	0.078	0.080	2,840,000	225,000	0.0792	3.120	3.120	3.200	3.120	3.200	71,000	3.1690	-3.70%
2014-04-07	0	0.081	0.080	0.081	0.080	0.081	1,610,000	128,810	0.0800	3.240	3.200	3.240	3.200	3.240	40,250	3.2002	0.00%
2014-04-04	0	0.081	0.081	0.082	0.079	0.081	620,000	50,150	0.0809	3.240	3.240	3.280	3.160	3.240	15,500	3.2355	1.25%
2014-04-03	0	0.080	0.080	0.082	0.079	0.083	3,900,000	320,950	0.0823	3.200	3.200	3.280	3.160	3.320	97,500	3.2918	0.00%
2014-04-02	0	0.080	0.080	0.082	0.077	0.086	4,640,000	378,170	0.0815	3.200	3.200	3.280	3.080	3.440	116,000	3.2601	2.56%
2014-04-01	0	0.078	0.076	0.078	0.075	0.078	1,895,000	146,225	0.0772	3.120	3.040	3.120	3.000	3.120	47,375	3.0865	4.00%
2014-03-31	0	0.075	0.074	0.076	0.073	0.078	5,160,000	387,725	0.0751	3.000	2.960	3.040	2.920	3.120	129,000	3.0056	-2.60%
2014-03-28	0	0.077	0.077	0.078	0.077	0.083	8,470,000	669,165	0.0790	3.080	3.080	3.120	3.080	3.320	211,750	3.1602	-3.75%
2014-03-27	0	0.080	0.078	0.080	0.077	0.082	6,075,000	480,245	0.0791	3.200	3.120	3.200	3.080	3.280	151,875	3.1621	-1.23%
2014-03-26	0	0.081	0.081	0.082	0.079	0.085	13,655,000	1,123,075	0.0822	3.240	3.240	3.280	3.160	3.400	341,375	3.2899	-3.57%
2014-03-25	0	0.084	0.081	0.084	0.084	0.084	5,135,000	431,340	0.0840	3.360	3.240	3.360	3.360	3.360	128,375	3.3600	0.00%
2014-03-24	0	0.084	0.084	0.085	0.084	0.086	4,930,000	416,730	0.0845	3.360	3.360	3.400	3.360	3.440	123,250	3.3812	-3.45%
2014-03-21	0	0.087	0.083	0.087	0.082	0.088	7,580,000	634,930	0.0838	3.480	3.320	3.480	3.280	3.520	189,500	3.3506	4.82%
2014-03-20	0	0.083	0.083	0.084	0.082	0.086	5,520,000	466,745	0.0846	3.320	3.320	3.360	3.280	3.440	138,000	3.3822	0.00%
2014-03-19	0	0.083	0.083	0.084	0.081	0.088	20,030,000	1,702,845	0.0850	3.320	3.320	3.360	3.240	3.520	500,750	3.4006	-2.35%
2014-03-18	0	0.085	0.084	0.085	0.082	0.085	3,410,000	284,220	0.0833	3.400	3.360	3.400	3.280	3.400	85,250	3.3340	3.66%
2014-03-17	0	0.082	0.081	0.082	0.081	0.088	3,150,000	262,480	0.0833	3.280	3.240	3.280	3.240	3.520	78,750	3.3331	-3.53%
2014-03-14	0	0.085	0.086	0.088	0.078	0.086	3,335,000	273,800	0.0821	3.400	3.440	3.520	3.120	3.440	83,375	3.2840	4.94%
2014-03-13	0	0.081	0.080	0.083	0.080	0.084	5,935,000	481,330	0.0811	3.240	3.200	3.320	3.200	3.360	148,375	3.2440	0.00%
2014-03-12	0	0.081	0.080	0.081	0.080	0.082	6,890,000	555,235	0.0806	3.240	3.200	3.240	3.200	3.280	172,250	3.2234	-3.57%
2014-03-11	0	0.084	0.083	0.085	0.081	0.085	14,780,000	1,231,515	0.0833	3.360	3.320	3.400	3.240	3.400	369,500	3.3329	5.00%
2014-03-10	0	0.080	0.078	0.080	0.074	0.084	13,915,000	1,124,965	0.0808	3.200	3.120	3.200	2.960	3.360	347,875	3.2338	2.56%
2014-03-07	0	0.078	0.075	0.078	0.074	0.079	11,480,000	879,290	0.0766	3.120	3.000	3.120	2.960	3.160	287,000	3.0637	5.41%
2014-03-06	0	0.074	0.074	0.075	0.074	0.078	9,235,000	688,945	0.0746	2.960	2.960	3.000	2.960	3.120	230,875	2.9841	-6.33%
2014-03-05	0	0.079	0.078	0.079	0.079	0.083	5,930,000	475,645	0.0802	3.160	3.120	3.160	3.160	3.320	148,250	3.2084	-5.95%
2014-03-04	0	0.084	0.082	0.084	0.081	0.085	8,325,000	679,095	0.0816	3.360	3.280	3.360	3.240	3.400	208,125	3.2629	1.20%
2014-03-03	0	0.083	0.081	0.083	0.080	0.084	3,535,000	290,960	0.0823	3.320	3.240	3.320	3.200	3.360	88,375	3.2923	1.22%
2014-02-28	0	0.082	0.082	0.083	0.080	0.085	15,370,000	1,243,805	0.0809	3.280	3.280	3.320	3.200	3.400	384,250	3.2370	1.23%
2014-02-27	0	0.081	0.080	0.083	0.080	0.092	35,270,000	2,919,860	0.0828	3.240	3.200	3.320	3.200	3.680	881,750	3.3114	-5.81%
2014-02-26	0	0.086	0.084	0.086	0.078	0.094	120,095,000	10,431,320	0.0869	3.440	3.360	3.440	3.120	3.760	3,002,375	3.4744	10.26%
2014-02-25	0	0.078	0.077	0.078	0.075	0.080	8,955,000	702,410	0.0784	3.120	3.080	3.120	3.000	3.200	223,875	3.1375	4.00%
2014-02-24	0	0.075	0.075	0.078	0.074	0.076	1,015,000	76,070	0.0749	3.000	3.000	3.120	2.960	3.040	25,375	2.9978	-3.85%
2014-02-21	0	0.078	0.075	0.078	0.073	0.081	15,180,000	1,175,320	0.0774	3.120	3.000	3.120	2.920	3.240	379,500	3.0970	8.33%
2014-02-20	0	0.072	0.069	0.073	0.070	0.072	165,000	11,680	0.0708	2.880	2.760	2.920	2.800	2.880	4,125	2.8315	-1.37%
2014-02-19	0	0.073	0.071	0.073	0.068	0.073	3,710,000	258,180	0.0696	2.920	2.840	2.920	2.720	2.920	92,750	2.7836	0.00%
2014-02-18	0	0.073	0.073	0.074	0.069	0.074	1,950,000	138,960	0.0713	2.920	2.920	2.960	2.760	2.960	48,750	2.8505	-1.35%
2014-02-17	0	0.074	0.072	0.074	0.072	0.074	580,000	42,260	0.0729	2.960	2.880	2.960	2.880	2.960	14,500	2.9145	1.37%
2014-02-14	0	0.073	0.073	0.074	0.070	0.073	1,305,000	94,135	0.0721	2.920	2.920	2.960	2.800	2.920	32,625	2.8854	0.00%
2014-02-13	0	0.073	0.072	0.076	0.068	0.073	2,075,000	146,880	0.0708	2.920	2.880	3.040	2.720	2.920	51,875	2.8314	1.39%
2014-02-12	0	0.072	0.070	0.072	0.072	0.072	85,000	6,120	0.0720	2.880	2.800	2.880	2.880	2.880	2,125	2.8800	0.00%
2014-02-11	0	0.072	0.070	0.075	0.071	0.072	2,015,000	143,715	0.0713	2.880	2.800	3.000	2.840	2.880	50,375	2.8529	1.41%
2014-02-10	0	0.071	0.071	0.073	0.070	0.074	1,410,000	100,895	0.0716	2.840	2.840	2.920	2.800	2.960	35,250	2.8623	-5.33%
2014-02-07	0	0.075	0.074	0.075	0.074	0.076	1,650,000	124,750	0.0756	3.000	2.960	3.000	2.960	3.040	41,250	3.0242	1.35%
2014-02-06	0	0.074	0.073	0.074	0.073	0.079	2,460,000	179,925	0.0731	2.960	2.920	2.960	2.920	3.160	61,500	2.9256	-1.33%
2014-02-05	0	0.075	0.074	0.075	0.074	0.077	10,665,000	814,455	0.0764	3.000	2.960	3.000	2.960	3.080	266,625	3.0547	-2.60%
2014-02-04	0	0.077	0.073	0.078	0.077	0.078	1,300,000	100,130	0.0770	3.080	2.920	3.120	3.080	3.120	32,500	3.0809	-1.28%
2014-01-30	0	0.078	0.075	0.079	-	-	0	0	-	3.120	3.000	3.160	-	-	0	-	0.00%
2014-01-29	0	0.078	0.072	0.078	-	-	0	0	-	3.120	2.880	3.120	-	-	0	-	0.00%
2014-01-28	0	0.078	0.073	0.078	0.072	0.078	2,890,000	219,840	0.0761	3.120	2.920	3.120	2.880	3.120	72,250	3.0428	5.41%
2014-01-27	0	0.074	0.073	0.074	0.066	0.075	1,765,000	129,895	0.0736	2.960	2.920	2.960	2.640	3.000	44,125	2.9438	-1.33%
2014-01-24	0	0.075	0.074	0.078	0.074	0.077	300,000	22,310	0.0744	3.000	2.960	3.120	2.960	3.080	7,500	2.9747	1.35%
2014-01-23	0	0.074	0.074	0.077	0.074	0.076	430,000	31,880	0.0741	2.960	2.960	3.080	2.960	3.040	10,750	2.9656	-2.63%
2014-01-22	0	0.076	0.075	0.079	0.074	0.082	13,520,000	1,055,985	0.0781	3.040	3.000	3.160	2.960	3.280	338,000	3.1242	-1.30%
2014-01-21	0	0.077	0.074	0.077	0.074	0.077	1,380,000	106,360	0.0771	3.080	2.960	3.080	2.960	3.080	34,500	3.0829	4.05%
2014-01-20	0	0.074	0.073	0.077	0.074	0.080	1,535,000	119,155	0.0776	2.960	2.920	3.080	2.960	3.200	38,375	3.1050	-2.63%
2014-01-17	0	0.076	0.073	0.076	0.072	0.079	2,575,000	192,680	0.0748	3.040	2.920	3.040	2.880	3.160	64,375	2.9931	-2.56%
2014-01-16	0	0.078	0.075	0.078	0.074	0.079	1,840,000	138,415	0.0752	3.120	3.000	3.120	2.960	3.160	46,000	3.0090	4.00%
2014-01-15	0	0.075	0.072	0.078	0.072	0.075	385,000	28,695	0.0745	3.000	2.880	3.120	2.880	3.000	9,625	2.9813	1.35%
2014-01-14	0	0.074	0.074	0.076	0.073	0.076	2,060,000	154,490	0.0750	2.960	2.960	3.040	2.920	3.040	51,500	2.9998	0.00%
2014-01-13	0	0.074	0.072	0.074	0.071	0.075	2,225,000	163,735	0.0736	2.960	2.880	2.960	2.840	3.000	55,625	2.9436	0.00%
2014-01-10	0	0.074	0.072	0.075	0.072	0.074	1,130,000	82,395	0.0729	2.960	2.880	3.000	2.880	2.960	28,250	2.9166	0.00%
2014-01-09	0	0.074	0.073	0.075	0.070	0.074	600,000	44,000	0.0733	2.960	2.920	3.000	2.800	2.960	15,000	2.9333	0.00%
2014-01-08	0	0.074	0.073	0.077	0.071	0.078	7,129,000	540,076	0.0758	2.960	2.920	3.080	2.840	3.120	178,225	3.0303	1.37%
2014-01-07	0	0.073	0.072	0.074	0.068	0.075	3,035,000	218,245	0.0719	2.920	2.880	2.960	2.720	3.000	75,875	2.8764	5.80%
2014-01-06	0	0.069	0.068	0.071	0.069	0.071	3,860,000	268,240	0.0695	2.760	2.720	2.840	2.760	2.840	96,500	2.7797	-4.17%
2014-01-03	0	0.072	0.072	0.073	0.068	0.072	17,105,000	1,205,345	0.0705	2.880	2.880	2.920	2.720	2.880	427,625	2.8187	2.86%
2014-01-02	0	0.070	0.070	0.071	0.068	0.071	3,050,000	215,955	0.0708	2.800	2.800	2.840	2.720	2.840	76,250	2.8322	-1.41%
2013-12-31	0	0.071	0.071	0.074	0.071	0.071	3,420,000	242,820	0.0710	2.840	2.840	2.960	2.840	2.840	85,500	2.8400	0.00%
2013-12-30	0	0.071	0.069	0.071	0.065	0.071	4,040,000	268,735	0.0665	2.840	2.760	2.840	2.600	2.840	101,000	2.6607	9.23%
2013-12-27	0	0.065	0.065	0.067	0.065	0.068	6,105,000	398,925	0.0653	2.600	2.600	2.680	2.600	2.720	152,625	2.6138	0.00%
2013-12-24	0	0.065	0.065	0.066	0.060	0.068	2,995,000	193,020	0.0644	2.600	2.600	2.640	2.400	2.720	74,875	2.5779	3.17%
2013-12-23	0	0.063	0.062	0.063	0.062	0.069	8,065,000	516,830	0.0641	2.520	2.480	2.520	2.480	2.760	201,625	2.5633	-8.70%
2013-12-20	0	0.069	0.067	0.070	0.067	0.070	3,540,000	242,240	0.0684	2.760	2.680	2.800	2.680	2.800	88,500	2.7372	-4.17%
2013-12-19	0	0.072	0.072	0.073	0.072	0.075	2,385,000	173,050	0.0726	2.880	2.880	2.920	2.880	3.000	59,625	2.9023	-1.37%
2013-12-18	0	0.073	0.073	0.075	0.072	0.075	2,195,000	160,470	0.0731	2.920	2.920	3.000	2.880	3.000	54,875	2.9243	1.39%
2013-12-17	0	0.072	0.072	0.075	0.072	0.077	7,415,000	547,230	0.0738	2.880	2.880	3.000	2.880	3.080	185,375	2.9520	-4.00%
2013-12-16	0	0.075	0.074	0.075	0.074	0.083	33,555,000	2,572,160	0.0767	3.000	2.960	3.000	2.960	3.320	838,875	3.0662	-5.06%
2013-12-13	0	0.079	0.079	0.080	0.071	0.083	87,715,000	6,922,835	0.0789	3.160	3.160	3.200	2.840	3.320	2,192,875	3.1570	11.27%
2013-12-12	0	0.071	0.070	0.072	0.070	0.074	9,455,000	680,825	0.0720	2.840	2.800	2.880	2.800	2.960	236,375	2.8803	1.43%
2013-12-11	0	0.070	0.067	0.071	0.070	0.071	15,775,000	1,104,350	0.0700	2.800	2.680	2.840	2.800	2.840	394,375	2.8003	0.00%
2013-12-10	0	0.070	0.070	0.072	0.068	0.073	4,775,000	336,770	0.0705	2.800	2.800	2.880	2.720	2.920	119,375	2.8211	2.94%
2013-12-09	0	0.068	0.068	0.069	0.067	0.069	860,000	58,490	0.0680	2.720	2.720	2.760	2.680	2.760	21,500	2.7205	0.00%
2013-12-06	0	0.068	0.068	0.069	0.068	0.073	5,425,000	375,755	0.0693	2.720	2.720	2.760	2.720	2.920	135,625	2.7705	-2.86%
2013-12-05	0	0.070	0.070	0.071	0.070	0.072	675,000	48,205	0.0714	2.800	2.800	2.840	2.800	2.880	16,875	2.8566	1.45%
2013-12-04	0	0.069	0.067	0.069	0.066	0.070	3,950,000	264,205	0.0669	2.760	2.680	2.760	2.640	2.800	98,750	2.6755	-1.43%
2013-12-03	0	0.070	0.067	0.070	0.070	0.070	90,000	6,300	0.0700	2.800	2.680	2.800	2.800	2.800	2,250	2.8000	0.00%
2013-12-02	0	0.070	0.069	0.072	0.069	0.074	3,110,000	216,800	0.0697	2.800	2.760	2.880	2.760	2.960	77,750	2.7884	2.94%
2013-11-29	0	0.068	0.068	0.070	0.067	0.069	1,830,000	124,360	0.0680	2.720	2.720	2.800	2.680	2.760	45,750	2.7183	-1.45%
2013-11-28	0	0.069	0.068	0.069	0.066	0.070	2,985,000	204,385	0.0685	2.760	2.720	2.760	2.640	2.800	74,625	2.7388	-1.43%
2013-11-27	0	0.070	0.068	0.070	0.071	0.071	515,000	36,565	0.0710	2.800	2.720	2.800	2.840	2.840	12,875	2.8400	2.94%
2013-11-26	0	0.068	0.068	0.070	0.068	0.068	1,460,000	99,280	0.0680	2.720	2.720	2.800	2.720	2.720	36,500	2.7200	-1.45%
2013-11-25	0	0.069	0.069	0.071	0.069	0.071	1,070,000	74,850	0.0700	2.760	2.760	2.840	2.760	2.840	26,750	2.7981	-4.17%
2013-11-22	0	0.072	0.069	0.072	0.069	0.075	400,000	28,760	0.0719	2.880	2.760	2.880	2.760	3.000	10,000	2.8760	4.35%
2013-11-21	0	0.069	0.068	0.071	0.069	0.069	1,205,000	83,145	0.0690	2.760	2.720	2.840	2.760	2.760	30,125	2.7600	0.00%
2013-11-20	0	0.069	0.069	0.071	0.069	0.071	4,035,000	282,880	0.0701	2.760	2.760	2.840	2.760	2.840	100,875	2.8043	-2.82%
2013-11-19	0	0.071	0.071	0.073	0.070	0.074	7,325,000	526,230	0.0718	2.840	2.840	2.920	2.800	2.960	183,125	2.8736	0.00%
2013-11-18	0	0.071	0.070	0.071	0.069	0.071	1,660,000	115,545	0.0696	2.840	2.800	2.840	2.760	2.840	41,500	2.7842	0.00%
2013-11-15	0	0.071	0.070	0.072	0.068	0.072	3,710,000	260,800	0.0703	2.840	2.800	2.880	2.720	2.880	92,750	2.8119	1.43%
2013-11-14	0	0.070	0.070	0.072	0.069	0.072	4,890,000	340,865	0.0697	2.800	2.800	2.880	2.760	2.880	122,250	2.7883	-2.78%
2013-11-13	0	0.072	0.071	0.072	0.071	0.075	5,560,000	397,330	0.0715	2.880	2.840	2.880	2.840	3.000	139,000	2.8585	-1.37%
2013-11-12	0	0.073	0.073	0.075	0.072	0.078	5,355,000	404,490	0.0755	2.920	2.920	3.000	2.880	3.120	133,875	3.0214	-3.95%
2013-11-11	0	0.076	0.075	0.076	0.074	0.077	24,840,000	1,884,430	0.0759	3.040	3.000	3.040	2.960	3.080	621,000	3.0345	2.70%
2013-11-08	0	0.074	0.069	0.074	0.074	0.074	10,000	740	0.0740	2.960	2.760	2.960	2.960	2.960	250	2.9600	4.23%
2013-11-07	0	0.071	0.071	0.074	0.071	0.072	2,310,000	166,260	0.0720	2.840	2.840	2.960	2.840	2.880	57,750	2.8790	-1.39%
2013-11-06	0	0.072	0.070	0.072	0.070	0.074	4,850,000	348,180	0.0718	2.880	2.800	2.880	2.800	2.960	121,250	2.8716	-2.70%
2013-11-05	0	0.074	0.074	0.075	0.071	0.075	6,670,000	491,115	0.0736	2.960	2.960	3.000	2.840	3.000	166,750	2.9452	0.00%
2013-11-04	0	0.074	0.071	0.075	0.070	0.080	13,445,000	1,003,650	0.0746	2.960	2.840	3.000	2.800	3.200	336,125	2.9859	-1.33%
2013-11-01	0	0.075	0.074	0.076	0.068	0.083	68,515,000	5,272,925	0.0770	3.000	2.960	3.040	2.720	3.320	1,712,875	3.0784	8.70%
2013-10-31	0	0.069	0.068	0.071	0.069	0.073	2,405,000	168,660	0.0701	2.760	2.720	2.840	2.760	2.920	60,125	2.8052	-4.17%
2013-10-30	0	0.072	0.069	0.072	0.068	0.072	5,795,000	410,055	0.0708	2.880	2.760	2.880	2.720	2.880	144,875	2.8304	7.46%
2013-10-29	0	0.067	0.067	0.070	0.067	0.072	1,720,000	118,110	0.0687	2.680	2.680	2.800	2.680	2.880	43,000	2.7467	-5.63%
2013-10-28	0	0.071	0.068	0.071	0.066	0.077	4,690,000	329,445	0.0702	2.840	2.720	2.840	2.640	3.080	117,250	2.8098	-2.74%
2013-10-25	0	0.073	0.072	0.073	0.071	0.078	3,255,000	232,950	0.0716	2.920	2.880	2.920	2.840	3.120	81,375	2.8627	0.00%
2013-10-24	0	0.073	0.073	0.074	0.069	0.079	30,055,000	2,264,560	0.0753	2.920	2.920	2.960	2.760	3.160	751,375	3.0139	1.39%
2013-10-23	0	0.072	0.069	0.072	0.063	0.075	28,700,000	2,043,885	0.0712	2.880	2.760	2.880	2.520	3.000	717,500	2.8486	10.77%
2013-10-22	0	0.065	0.065	0.067	0.065	0.067	3,400,000	222,350	0.0654	2.600	2.600	2.680	2.600	2.680	85,000	2.6159	-4.41%
2013-10-21	0	0.068	0.068	0.069	0.067	0.068	1,850,000	125,750	0.0680	2.720	2.720	2.760	2.680	2.720	46,250	2.7189	3.03%
2013-10-18	0	0.066	0.065	0.066	0.065	0.068	4,245,000	283,635	0.0668	2.640	2.600	2.640	2.600	2.720	106,125	2.6727	-2.94%
2013-10-17	0	0.068	0.068	0.069	0.066	0.075	36,700,000	2,609,480	0.0711	2.720	2.720	2.760	2.640	3.000	917,500	2.8441	-2.86%
2013-10-16	0	0.070	0.070	0.072	0.063	0.072	18,895,000	1,274,075	0.0674	2.800	2.800	2.880	2.520	2.880	472,375	2.6972	7.69%
2013-10-15	0	0.065	0.063	0.066	0.061	0.066	7,375,000	465,165	0.0631	2.600	2.520	2.640	2.440	2.640	184,375	2.5229	0.00%
2013-10-11	0	0.065	0.062	0.065	0.060	0.065	4,140,000	250,585	0.0605	2.600	2.480	2.600	2.400	2.600	103,500	2.4211	3.17%
2013-10-10	0	0.063	0.061	0.063	0.060	0.063	3,320,000	203,260	0.0612	2.520	2.440	2.520	2.400	2.520	83,000	2.4489	-1.56%
2013-10-09	0	0.064	0.062	0.065	0.062	0.069	13,270,000	850,965	0.0641	2.560	2.480	2.600	2.480	2.760	331,750	2.5651	-3.03%
2013-10-08	0	0.066	0.065	0.066	0.057	0.069	53,995,000	3,493,581	0.0647	2.640	2.600	2.640	2.280	2.760	1,349,875	2.5881	15.79%
2013-10-07	0	0.057	0.057	0.059	0.057	0.059	1,305,000	77,045	0.0590	2.280	2.280	2.360	2.280	2.360	32,625	2.3615	-5.00%
2013-10-04	0	0.060	0.057	0.060	0.057	0.060	520,000	29,655	0.0570	2.400	2.280	2.400	2.280	2.400	13,000	2.2812	1.69%
2013-10-03	0	0.059	0.057	0.061	0.057	0.062	960,000	57,020	0.0594	2.360	2.280	2.440	2.280	2.480	24,000	2.3758	-1.67%
2013-10-02	0	0.060	0.059	0.061	0.057	0.060	13,555,000	776,645	0.0573	2.400	2.360	2.440	2.280	2.400	338,875	2.2918	7.14%
2013-09-30	0	0.056	0.056	0.057	0.056	0.057	1,070,000	60,890	0.0569	2.240	2.240	2.280	2.240	2.280	26,750	2.2763	-3.45%
2013-09-27	0	0.058	0.058	0.061	0.058	0.059	1,680,000	98,140	0.0584	2.320	2.320	2.440	2.320	2.360	42,000	2.3367	0.00%
2013-09-26	0	0.058	0.058	0.060	0.057	0.059	1,090,000	63,060	0.0579	2.320	2.320	2.400	2.280	2.360	27,250	2.3141	-1.69%
2013-09-25	0	0.059	0.059	0.061	0.057	0.064	1,375,000	82,780	0.0602	2.360	2.360	2.440	2.280	2.560	34,375	2.4081	0.00%
2013-09-24	0	0.059	0.059	0.060	0.059	0.060	5,400,000	323,760	0.0600	2.360	2.360	2.400	2.360	2.400	135,000	2.3982	0.00%
2013-09-23	0	0.059	0.059	0.060	0.059	0.061	6,525,000	390,970	0.0599	2.360	2.360	2.400	2.360	2.440	163,125	2.3968	-4.84%
2013-09-19	0	0.062	0.062	0.063	0.062	0.065	3,400,000	213,020	0.0627	2.480	2.480	2.520	2.480	2.600	85,000	2.5061	-4.62%
2013-09-18	0	0.065	0.064	0.065	0.060	0.066	4,260,000	271,470	0.0637	2.600	2.560	2.600	2.400	2.640	106,500	2.5490	3.17%
2013-09-17	0	0.063	0.063	0.064	0.062	0.065	5,810,000	367,580	0.0633	2.520	2.520	2.560	2.480	2.600	145,250	2.5307	-3.08%
2013-09-16	0	0.065	0.062	0.065	0.062	0.065	4,070,000	253,680	0.0623	2.600	2.480	2.600	2.480	2.600	101,750	2.4932	0.00%
2013-09-13	0	0.065	0.062	0.065	0.061	0.067	4,550,000	284,255	0.0625	2.600	2.480	2.600	2.440	2.680	113,750	2.4989	0.00%
2013-09-12	0	0.065	0.064	0.065	0.062	0.071	41,630,000	2,803,545	0.0673	2.600	2.560	2.600	2.480	2.840	1,040,750	2.6938	6.56%
2013-09-11	0	0.061	0.058	0.061	0.059	0.061	2,410,000	144,715	0.0600	2.440	2.320	2.440	2.360	2.440	60,250	2.4019	1.67%
2013-09-10	0	0.060	0.059	0.060	0.059	0.061	1,355,000	81,930	0.0605	2.400	2.360	2.400	2.360	2.440	33,875	2.4186	1.69%
2013-09-09	0	0.059	0.059	0.060	0.058	0.061	8,890,000	529,560	0.0596	2.360	2.360	2.400	2.320	2.440	222,250	2.3827	-3.28%
2013-09-06	0	0.061	0.060	0.061	0.057	0.064	13,025,000	782,535	0.0601	2.440	2.400	2.440	2.280	2.560	325,625	2.4032	3.39%
2013-09-05	0	0.059	0.057	0.059	0.056	0.061	3,330,000	197,655	0.0594	2.360	2.280	2.360	2.240	2.440	83,250	2.3742	1.72%
2013-09-04	0	0.058	0.057	0.059	0.055	0.058	3,685,000	209,865	0.0570	2.320	2.280	2.360	2.200	2.320	92,125	2.2780	0.00%
2013-09-03	0	0.058	0.056	0.058	0.056	0.060	3,650,000	211,705	0.0580	2.320	2.240	2.320	2.240	2.400	91,250	2.3201	0.00%
2013-09-02	0	0.058	0.058	0.061	0.058	0.064	3,330,000	196,345	0.0590	2.320	2.320	2.440	2.320	2.560	83,250	2.3585	-4.92%
2013-08-30	0	0.061	0.060	0.061	0.055	0.062	12,860,000	767,675	0.0597	2.440	2.400	2.440	2.200	2.480	321,500	2.3878	7.02%
2013-08-29	0	0.057	0.057	0.058	0.055	0.059	5,015,000	283,905	0.0566	2.280	2.280	2.320	2.200	2.360	125,375	2.2644	-1.72%
2013-08-28	0	0.058	0.058	0.059	0.057	0.061	5,705,000	334,205	0.0586	2.320	2.320	2.360	2.280	2.440	142,625	2.3432	-6.45%
2013-08-27	0	0.062	0.060	0.062	0.060	0.062	4,310,000	262,280	0.0609	2.480	2.400	2.480	2.400	2.480	107,750	2.4342	-3.13%
2013-08-26	0	0.064	0.062	0.064	0.061	0.064	2,040,000	125,140	0.0613	2.560	2.480	2.560	2.440	2.560	51,000	2.4537	0.00%
2013-08-23	0	0.064	0.062	0.064	0.061	0.065	9,200,000	576,900	0.0627	2.560	2.480	2.560	2.440	2.600	230,000	2.5083	0.00%
2013-08-22	0	0.064	0.063	0.064	0.060	0.072	41,735,000	2,750,585	0.0659	2.560	2.520	2.560	2.400	2.880	1,043,375	2.6362	1.59%
2013-08-21	0	0.063	0.063	0.064	0.059	0.063	8,465,000	513,380	0.0606	2.520	2.520	2.560	2.360	2.520	211,625	2.4259	3.28%
2013-08-20	0	0.061	0.062	0.065	0.060	0.067	14,840,000	932,230	0.0628	2.440	2.480	2.600	2.400	2.680	371,000	2.5127	-8.96%
2013-08-19	0	0.067	0.065	0.068	0.064	0.069	5,545,000	373,665	0.0674	2.680	2.600	2.720	2.560	2.760	138,625	2.6955	0.00%
2013-08-16	0	0.067	0.065	0.067	0.064	0.067	3,410,000	222,870	0.0654	2.680	2.600	2.680	2.560	2.680	85,250	2.6143	3.08%
2013-08-15	0	0.065	0.065	0.067	0.064	0.068	28,725,000	1,894,800	0.0660	2.600	2.600	2.680	2.560	2.720	718,125	2.6385	-5.80%
2013-08-13	0	0.069	0.068	0.070	0.068	0.072	14,025,000	972,975	0.0694	2.760	2.720	2.800	2.720	2.880	350,625	2.7750	-2.82%
2013-08-12	0	0.071	0.071	0.072	0.070	0.077	32,580,000	2,377,930	0.0730	2.840	2.840	2.880	2.800	3.080	814,500	2.9195	0.00%
2013-08-09	0	0.071	0.070	0.071	0.068	0.073	25,500,000	1,788,170	0.0701	2.840	2.800	2.840	2.720	2.920	637,500	2.8050	1.43%
2013-08-08	0	0.070	0.070	0.071	0.065	0.074	50,125,000	3,589,520	0.0716	2.800	2.800	2.840	2.600	2.960	1,253,125	2.8645	7.69%
2013-08-07	0	0.065	0.065	0.066	0.064	0.070	35,630,000	2,351,060	0.0660	2.600	2.600	2.640	2.560	2.800	890,750	2.6394	-5.80%
2013-08-06	0	0.069	0.068	0.069	0.063	0.079	207,360,000	15,058,410	0.0726	2.760	2.720	2.760	2.520	3.160	5,184,000	2.9048	11.29%
2013-08-05	0	0.062	0.061	0.062	0.058	0.064	31,050,000	1,891,220	0.0609	2.480	2.440	2.480	2.320	2.560	776,250	2.4364	-1.59%
2013-08-02	0	0.063	0.062	0.063	0.062	0.070	21,770,000	1,425,425	0.0655	2.520	2.480	2.520	2.480	2.800	544,250	2.6191	-7.35%
2013-08-01	0	0.068	0.068	0.069	0.061	0.070	86,435,000	5,665,520	0.0655	2.720	2.720	2.760	2.440	2.800	2,160,875	2.6219	6.25%
2013-07-31	0	0.064	0.063	0.064	0.062	0.098	262,430,000	19,427,655	0.0740	2.560	2.520	2.560	2.480	3.920	6,560,750	2.9612	-28.09%
2013-07-30	0	0.089	0.089	0.090	0.045	0.093	550,715,000	41,906,600	0.0761	3.560	3.560	3.600	1.800	3.720	13,767,875	3.0438	122.50%
2013-07-29	0	0.040	0.039	0.040	0.037	0.040	8,051,000	315,450	0.0392	1.600	1.560	1.600	1.480	1.600	201,275	1.5673	5.26%
2013-07-26	0	0.038	0.036	0.038	0.038	0.038	10,000	380	0.0380	1.520	1.440	1.520	1.520	1.520	250	1.5200	8.57%
2013-07-25	0	0.035	0.035	0.037	0.035	0.036	1,155,000	41,525	0.0360	1.400	1.400	1.480	1.400	1.440	28,875	1.4381	-7.89%
2013-07-24	0	0.038	0.035	0.038	0.036	0.038	620,000	22,860	0.0369	1.520	1.400	1.520	1.440	1.520	15,500	1.4748	2.70%
2013-07-23	0	0.037	0.036	0.037	0.036	0.037	955,000	34,400	0.0360	1.480	1.440	1.480	1.440	1.480	23,875	1.4408	-2.63%
2013-07-22	0	0.038	0.036	0.038	-	-	0	0	-	1.520	1.440	1.520	-	-	0	-	-2.56%
2013-07-19	0	0.039	0.037	0.039	0.034	0.040	8,085,000	300,580	0.0372	1.560	1.480	1.560	1.360	1.600	202,125	1.4871	11.43%
2013-07-18	0	0.035	0.035	0.036	0.035	0.035	550,000	19,250	0.0350	1.400	1.400	1.440	1.400	1.400	13,750	1.4000	0.00%
2013-07-17	0	0.035	0.035	0.036	0.035	0.035	1,000,000	35,000	0.0350	1.400	1.400	1.440	1.400	1.400	25,000	1.4000	2.94%
2013-07-16	0	0.034	0.034	0.035	0.034	0.035	3,250,000	111,065	0.0342	1.360	1.360	1.400	1.360	1.400	81,250	1.3670	-2.86%
2013-07-15	0	0.035	0.034	0.035	0.034	0.035	4,070,000	140,180	0.0344	1.400	1.360	1.400	1.360	1.400	101,750	1.3777	0.00%
2013-07-12	0	0.035	0.035	0.036	0.034	0.039	1,715,000	66,335	0.0387	1.400	1.400	1.440	1.360	1.560	42,875	1.5472	0.00%
2013-07-11	0	0.035	0.034	0.037	0.034	0.035	2,050,000	71,730	0.0350	1.400	1.360	1.480	1.360	1.400	51,250	1.3996	-5.41%
2013-07-10	0	0.037	0.034	0.037	-	-	0	0	-	1.480	1.360	1.480	-	-	0	-	0.00%
2013-07-09	0	0.037	0.033	0.039	-	-	0	0	-	1.480	1.320	1.560	-	-	0	-	0.00%
2013-07-08	0	0.037	0.034	0.037	-	-	0	0	-	1.480	1.360	1.480	-	-	0	-	0.00%
2013-07-05	0	0.037	0.034	0.037	-	-	0	0	-	1.480	1.360	1.480	-	-	0	-	0.00%
2013-07-04	0	0.037	0.034	0.037	0.034	0.037	1,005,000	34,620	0.0344	1.480	1.360	1.480	1.360	1.480	25,125	1.3779	8.82%
2013-07-03	0	0.034	0.033	0.037	0.034	0.034	2,000,000	68,000	0.0340	1.360	1.320	1.480	1.360	1.360	50,000	1.3600	0.00%
2013-07-02	0	0.034	0.034	0.038	0.034	0.035	240,000	8,260	0.0344	1.360	1.360	1.520	1.360	1.400	6,000	1.3767	-2.86%
2013-06-28	0	0.035	0.035	0.038	-	-	0	0	-	1.400	1.400	1.520	-	-	0	-	0.00%
2013-06-27	0	0.035	0.034	0.035	0.034	0.035	165,000	5,770	0.0350	1.400	1.360	1.400	1.360	1.400	4,125	1.3988	0.00%
2013-06-26	0	0.035	0.033	0.037	-	-	0	0	-	1.400	1.320	1.480	-	-	0	-	0.00%
2013-06-25	0	0.035	0.033	0.036	0.033	0.035	1,040,000	34,400	0.0331	1.400	1.320	1.440	1.320	1.400	26,000	1.3231	0.00%
2013-06-24	0	0.035	0.033	0.036	0.033	0.036	2,175,000	77,080	0.0354	1.400	1.320	1.440	1.320	1.440	54,375	1.4176	-2.78%
2013-06-21	0	0.036	0.036	0.037	0.036	0.038	1,220,000	45,640	0.0374	1.440	1.440	1.480	1.440	1.520	30,500	1.4964	0.00%
2013-06-20	0	0.036	0.036	0.038	0.035	0.036	495,000	17,790	0.0359	1.440	1.440	1.520	1.400	1.440	12,375	1.4376	-2.70%
2013-06-19	0	0.037	0.035	0.039	0.037	0.037	785,000	29,045	0.0370	1.480	1.400	1.560	1.480	1.480	19,625	1.4800	0.00%
2013-06-18	0	0.037	0.036	0.039	0.034	0.038	1,495,000	53,940	0.0361	1.480	1.440	1.560	1.360	1.520	37,375	1.4432	-2.63%
2013-06-17	0	0.038	0.034	0.038	0.038	0.038	20,000	760	0.0380	1.520	1.360	1.520	1.520	1.520	500	1.5200	8.57%
2013-06-14	0	0.035	0.034	0.037	-	-	0	0	-	1.400	1.360	1.480	-	-	0	-	0.00%
2013-06-13	0	0.035	0.034	0.035	0.034	0.035	945,000	32,750	0.0347	1.400	1.360	1.400	1.360	1.400	23,625	1.3862	-2.78%
2013-06-11	0	0.036	0.036	0.037	0.033	0.036	935,000	31,575	0.0338	1.440	1.440	1.480	1.320	1.440	23,375	1.3508	-2.70%
2013-06-10	0	0.037	0.034	0.038	-	-	0	0	-	1.480	1.360	1.520	-	-	0	-	0.00%
2013-06-07	0	0.037	0.034	0.037	0.034	0.037	1,980,000	68,220	0.0345	1.480	1.360	1.480	1.360	1.480	49,500	1.3782	5.71%
2013-06-06	0	0.035	0.034	0.037	-	-	0	0	-	1.400	1.360	1.480	-	-	0	-	0.00%
2013-06-05	0	0.035	0.035	0.036	0.034	0.036	745,000	26,615	0.0357	1.400	1.400	1.440	1.360	1.440	18,625	1.4290	0.00%
2013-06-04	0	0.035	0.035	0.037	0.034	0.034	100,000	3,400	0.0340	1.400	1.400	1.480	1.360	1.360	2,500	1.3600	-2.78%
2013-06-03	0	0.036	0.033	0.036	0.035	0.037	315,000	11,435	0.0363	1.440	1.320	1.440	1.400	1.480	7,875	1.4521	5.88%
2013-05-31	0	0.034	0.034	0.035	0.034	0.034	60,000	2,040	0.0340	1.360	1.360	1.400	1.360	1.360	1,500	1.3600	0.00%
2013-05-30	0	0.034	0.034	0.035	0.034	0.034	330,000	11,220	0.0340	1.360	1.360	1.400	1.360	1.360	8,250	1.3600	-5.56%
2013-05-29	0	0.036	0.034	0.036	0.036	0.036	535,000	19,260	0.0360	1.440	1.360	1.440	1.440	1.440	13,375	1.4400	0.00%
2013-05-28	0	0.036	0.034	0.036	0.033	0.036	4,495,000	155,730	0.0346	1.440	1.360	1.440	1.320	1.440	112,375	1.3858	-5.26%
2013-05-27	0	0.038	0.035	0.038	0.035	0.039	120,000	4,280	0.0357	1.520	1.400	1.520	1.400	1.560	3,000	1.4267	2.70%
2013-05-24	0	0.037	0.035	0.039	0.034	0.039	12,550,000	457,590	0.0365	1.480	1.400	1.560	1.360	1.560	313,750	1.4585	12.12%
2013-05-23	0	0.033	0.032	0.035	0.030	0.036	9,000,000	297,705	0.0331	1.320	1.280	1.400	1.200	1.440	225,000	1.3231	-17.50%
2013-05-22	0	0.040	0.037	0.040	-	-	0	0	-	1.600	1.480	1.600	-	-	0	-	0.00%
2013-05-21	0	0.040	0.038	0.042	-	-	0	0	-	1.600	1.520	1.680	-	-	0	-	0.00%
2013-05-20	0	0.040	0.038	0.042	0.037	0.040	1,325,000	50,930	0.0384	1.600	1.520	1.680	1.480	1.600	33,125	1.5375	-4.76%
2013-05-16	0	0.042	0.038	0.043	0.036	0.042	10,000	390	0.0390	1.680	1.520	1.720	1.440	1.680	250	1.5600	-2.33%
2013-05-15	0	0.043	0.039	0.043	-	-	0	0	-	1.720	1.560	1.720	-	-	0	-	0.00%
2013-05-14	0	0.043	0.038	0.043	0.043	0.043	5,000	215	0.0430	1.720	1.520	1.720	1.720	1.720	125	1.7200	0.00%
2013-05-13	0	0.043	0.038	0.044	-	-	0	0	-	1.720	1.520	1.760	-	-	0	-	0.00%
2013-05-10	0	0.043	0.040	0.043	0.039	0.043	1,685,000	68,865	0.0409	1.720	1.600	1.720	1.560	1.720	42,125	1.6348	13.16%
2013-05-09	0	0.038	0.038	0.040	0.038	0.040	380,000	15,030	0.0396	1.520	1.520	1.600	1.520	1.600	9,500	1.5821	-2.56%
2013-05-08	0	0.039	0.037	0.040	0.035	0.039	1,460,000	53,305	0.0365	1.560	1.480	1.600	1.400	1.560	36,500	1.4604	2.63%
2013-05-07	0	0.038	0.036	0.038	0.038	0.038	250,000	9,500	0.0380	1.520	1.440	1.520	1.520	1.520	6,250	1.5200	5.56%
2013-05-06	0	0.036	0.036	0.037	0.035	0.035	110,000	3,850	0.0350	1.440	1.440	1.480	1.400	1.400	2,750	1.4000	2.86%
2013-05-03	0	0.035	0.034	0.036	0.035	0.035	340,000	11,900	0.0350	1.400	1.360	1.440	1.400	1.400	8,500	1.4000	-2.78%
2013-05-02	0	0.036	0.035	0.038	0.036	0.036	400,000	14,400	0.0360	1.440	1.400	1.520	1.440	1.440	10,000	1.4400	0.00%
2013-04-30	0	0.036	0.035	0.036	0.035	0.036	230,000	8,180	0.0356	1.440	1.400	1.440	1.400	1.440	5,750	1.4226	0.00%
2013-04-29	0	0.036	0.036	0.038	0.035	0.036	70,000	2,490	0.0356	1.440	1.440	1.520	1.400	1.440	1,750	1.4229	-5.26%
2013-04-26	0	0.038	0.038	0.042	0.038	0.038	80,000	3,040	0.0380	1.520	1.520	1.680	1.520	1.520	2,000	1.5200	0.00%
2013-04-25	0	0.038	0.038	0.039	0.038	0.038	1,580,000	60,040	0.0380	1.520	1.520	1.560	1.520	1.520	39,500	1.5200	11.76%
2013-04-24	0	0.034	0.034	0.037	0.034	0.034	30,000	1,020	0.0340	1.360	1.360	1.480	1.360	1.360	750	1.3600	-2.86%
2013-04-23	0	0.035	0.035	0.037	0.035	0.036	2,220,000	79,300	0.0357	1.400	1.400	1.480	1.400	1.440	55,500	1.4288	-2.78%
2013-04-22	0	0.036	0.036	0.037	0.035	0.036	1,370,000	48,465	0.0354	1.440	1.440	1.480	1.400	1.440	34,250	1.4150	-2.70%
2013-04-19	0	0.037	0.036	0.037	0.034	0.037	1,625,000	59,685	0.0367	1.480	1.440	1.480	1.360	1.480	40,625	1.4692	5.71%
2013-04-18	0	0.035	0.035	0.037	0.035	0.036	720,000	25,570	0.0355	1.400	1.400	1.480	1.400	1.440	18,000	1.4206	-5.41%
2013-04-17	0	0.037	0.035	0.037	0.035	0.042	7,525,000	269,640	0.0358	1.480	1.400	1.480	1.400	1.680	188,125	1.4333	2.78%
2013-04-16	0	0.036	0.036	0.042	0.036	0.036	300,000	10,800	0.0360	1.440	1.440	1.680	1.440	1.440	7,500	1.4400	-10.00%
2013-04-15	0	0.040	0.038	0.043	-	-	0	0	-	1.600	1.520	1.720	-	-	0	-	0.00%
2013-04-12	0	0.040	0.038	0.040	-	-	0	0	-	1.600	1.520	1.600	-	-	0	-	-4.76%
2013-04-11	0	0.042	0.038	0.042	0.039	0.043	2,505,000	107,305	0.0428	1.680	1.520	1.680	1.560	1.720	62,625	1.7135	7.69%
2013-04-10	0	0.039	0.039	0.043	0.039	0.039	30,000	1,170	0.0390	1.560	1.560	1.720	1.560	1.560	750	1.5600	0.00%
2013-04-09	0	0.039	0.038	0.039	-	-	0	0	-	1.560	1.520	1.560	-	-	0	-	0.00%
2013-04-08	0	0.039	0.039	0.040	0.039	0.040	760,000	30,300	0.0399	1.560	1.560	1.600	1.560	1.600	19,000	1.5947	-2.50%
2013-04-05	0	0.040	0.039	0.040	0.044	0.044	220,000	9,680	0.0440	1.600	1.560	1.600	1.760	1.760	5,500	1.7600	0.00%
2013-04-03	0	0.040	0.039	0.045	-	-	0	0	-	1.600	1.560	1.800	-	-	0	-	0.00%
2013-04-02	0	0.040	0.040	0.045	0.040	0.040	1,465,000	58,600	0.0400	1.600	1.600	1.800	1.600	1.600	36,625	1.6000	0.00%
2013-03-28	0	0.040	0.040	0.045	-	-	0	0	-	1.600	1.600	1.800	-	-	0	-	0.00%
2013-03-27	0	0.040	0.039	0.044	-	-	0	0	-	1.600	1.560	1.760	-	-	0	-	0.00%
2013-03-26	0	0.040	0.039	0.045	-	-	0	0	-	1.600	1.560	1.800	-	-	0	-	0.00%
2013-03-25	0	0.040	0.040	0.045	0.040	0.042	575,000	23,595	0.0410	1.600	1.600	1.800	1.600	1.680	14,375	1.6414	-4.76%
2013-03-22	0	0.042	0.039	0.042	0.042	0.042	110,000	4,620	0.0420	1.680	1.560	1.680	1.680	1.680	2,750	1.6800	7.69%
2013-03-21	0	0.039	0.039	0.043	0.039	0.039	100,000	3,900	0.0390	1.560	1.560	1.720	1.560	1.560	2,500	1.5600	-11.36%
2013-03-20	0	0.044	0.039	0.044	-	-	0	0	-	1.760	1.560	1.760	-	-	0	-	0.00%
2013-03-19	0	0.044	0.040	0.044	-	-	0	0	-	1.760	1.600	1.760	-	-	0	-	0.00%
2013-03-18	0	0.044	0.039	0.044	-	-	0	0	-	1.760	1.560	1.760	-	-	0	-	0.00%
2013-03-15	0	0.044	0.040	0.044	0.042	0.044	500,000	21,810	0.0436	1.760	1.600	1.760	1.680	1.760	12,500	1.7448	4.76%
2013-03-14	0	0.042	0.038	0.042	0.038	0.042	200,000	7,800	0.0390	1.680	1.520	1.680	1.520	1.680	5,000	1.5600	2.44%
2013-03-13	0	0.041	0.038	0.043	0.041	0.043	570,000	23,480	0.0412	1.640	1.520	1.720	1.640	1.720	14,250	1.6477	0.00%
2013-03-12	0	0.041	0.040	0.044	-	-	0	0	-	1.640	1.600	1.760	-	-	0	-	0.00%
2013-03-11	0	0.041	0.041	0.045	0.039	0.041	690,000	27,885	0.0404	1.640	1.640	1.800	1.560	1.640	17,250	1.6165	0.00%
2013-03-08	0	0.041	0.041	0.043	0.041	0.042	310,000	12,860	0.0415	1.640	1.640	1.720	1.640	1.680	7,750	1.6594	0.00%
2013-03-07	0	0.041	0.040	0.044	-	-	0	0	-	1.640	1.600	1.760	-	-	0	-	0.00%
2013-03-06	0	0.041	0.041	0.044	0.041	0.045	425,000	17,880	0.0421	1.640	1.640	1.760	1.640	1.800	10,625	1.6828	0.00%
2013-03-05	0	0.041	0.041	0.044	0.041	0.041	210,000	8,610	0.0410	1.640	1.640	1.760	1.640	1.640	5,250	1.6400	-2.38%
2013-03-04	0	0.042	0.042	0.044	0.042	0.043	1,870,000	78,990	0.0422	1.680	1.680	1.760	1.680	1.720	46,750	1.6896	-6.67%
2013-03-01	0	0.045	0.043	0.045	0.045	0.046	315,000	14,285	0.0453	1.800	1.720	1.800	1.800	1.840	7,875	1.8140	0.00%
2013-02-28	0	0.045	0.044	0.045	0.042	0.045	3,280,000	138,125	0.0421	1.800	1.760	1.800	1.680	1.800	82,000	1.6845	7.14%
2013-02-27	0	0.042	0.042	0.046	0.042	0.046	195,000	8,410	0.0431	1.680	1.680	1.840	1.680	1.840	4,875	1.7251	-2.33%
2013-02-26	0	0.043	0.041	0.046	0.041	0.043	555,000	23,165	0.0417	1.720	1.640	1.840	1.640	1.720	13,875	1.6695	0.00%
2013-02-25	0	0.043	0.042	0.047	0.041	0.043	1,600,000	67,245	0.0420	1.720	1.680	1.880	1.640	1.720	40,000	1.6811	-4.44%
2013-02-22	0	0.045	0.045	0.047	0.045	0.045	880,000	39,600	0.0450	1.800	1.800	1.880	1.800	1.800	22,000	1.8000	-4.26%
2013-02-21	0	0.047	0.044	0.048	0.044	0.048	1,465,000	67,360	0.0460	1.880	1.760	1.920	1.760	1.920	36,625	1.8392	-4.08%
2013-02-20	0	0.049	0.046	0.050	0.043	0.050	3,395,000	160,295	0.0472	1.960	1.840	2.000	1.720	2.000	84,875	1.8886	16.67%
2013-02-19	0	0.042	0.042	0.043	0.042	0.042	310,000	13,020	0.0420	1.680	1.680	1.720	1.680	1.680	7,750	1.6800	-2.33%
2013-02-18	0	0.043	0.043	0.045	0.042	0.044	370,000	15,900	0.0430	1.720	1.720	1.800	1.680	1.760	9,250	1.7189	0.00%
2013-02-15	0	0.043	0.043	0.048	0.043	0.043	40,000	1,720	0.0430	1.720	1.720	1.920	1.720	1.720	1,000	1.7200	-2.27%
2013-02-14	0	0.044	0.044	0.047	0.044	0.044	190,000	8,360	0.0440	1.760	1.760	1.880	1.760	1.760	4,750	1.7600	4.76%
2013-02-08	0	0.042	0.042	0.047	0.041	0.043	1,020,000	42,350	0.0415	1.680	1.680	1.880	1.640	1.720	25,500	1.6608	-6.67%
2013-02-07	0	0.045	0.045	0.048	0.041	0.049	3,825,000	173,525	0.0454	1.800	1.800	1.920	1.640	1.960	95,625	1.8146	0.00%
2013-02-06	0	0.045	0.042	0.045	0.041	0.045	350,000	14,900	0.0426	1.800	1.680	1.800	1.640	1.800	8,750	1.7029	2.27%
2013-02-05	0	0.044	0.042	0.046	0.044	0.044	30,000	1,320	0.0440	1.760	1.680	1.840	1.760	1.760	750	1.7600	0.00%
2013-02-04	0	0.044	0.042	0.044	0.044	0.044	600,000	26,400	0.0440	1.760	1.680	1.760	1.760	1.760	15,000	1.7600	0.00%
2013-02-01	0	0.044	0.044	0.046	-	-	0	0	-	1.760	1.760	1.840	-	-	0	-	2.33%
2013-01-31	0	0.043	0.041	0.047	0.041	0.044	2,245,000	95,325	0.0425	1.720	1.640	1.880	1.640	1.760	56,125	1.6984	2.38%
2013-01-30	0	0.042	0.042	0.048	0.041	0.043	130,000	5,555	0.0427	1.680	1.680	1.920	1.640	1.720	3,250	1.7092	-2.33%
2013-01-29	0	0.043	0.042	0.045	0.043	0.043	120,000	5,160	0.0430	1.720	1.680	1.800	1.720	1.720	3,000	1.7200	-2.27%
2013-01-28	0	0.044	0.044	0.046	0.044	0.044	230,000	10,120	0.0440	1.760	1.760	1.840	1.760	1.760	5,750	1.7600	-6.38%
2013-01-25	0	0.047	0.044	0.047	0.044	0.048	1,040,000	47,520	0.0457	1.880	1.760	1.880	1.760	1.920	26,000	1.8277	6.82%
2013-01-24	0	0.044	0.044	0.048	0.042	0.049	2,675,000	125,500	0.0469	1.760	1.760	1.920	1.680	1.960	66,875	1.8766	4.76%
2013-01-23	0	0.042	0.042	0.047	0.042	0.047	5,350,000	239,120	0.0447	1.680	1.680	1.880	1.680	1.880	133,750	1.7878	-4.55%
2013-01-22	0	0.044	0.044	0.049	0.041	0.044	2,300,000	96,840	0.0421	1.760	1.760	1.960	1.640	1.760	57,500	1.6842	4.76%
2013-01-21	0	0.042	0.042	0.045	0.040	0.040	415,000	16,600	0.0400	1.680	1.680	1.800	1.600	1.600	10,375	1.6000	5.00%
2013-01-18	0	0.040	0.040	0.045	0.040	0.040	200,000	8,000	0.0400	1.600	1.600	1.800	1.600	1.600	5,000	1.6000	-6.98%
2013-01-17	0	0.043	0.040	0.043	0.043	0.044	1,400,000	59,600	0.0426	1.720	1.600	1.720	1.720	1.760	35,000	1.7029	-2.27%
2013-01-16	0	0.044	0.044	0.048	0.043	0.048	1,000,000	43,810	0.0438	1.760	1.760	1.920	1.720	1.920	25,000	1.7524	0.00%
2013-01-15	0	0.044	0.043	0.044	0.044	0.045	1,605,000	71,225	0.0444	1.760	1.720	1.760	1.760	1.800	40,125	1.7751	-6.38%
2013-01-14	0	0.047	0.046	0.049	0.047	0.050	7,915,000	384,305	0.0486	1.880	1.840	1.960	1.880	2.000	197,875	1.9422	-4.08%
2013-01-11	0	0.049	0.048	0.049	0.043	0.051	17,288,000	817,555	0.0473	1.960	1.920	1.960	1.720	2.040	432,200	1.8916	11.36%
2013-01-10	0	0.044	0.043	0.044	0.041	0.047	11,630,000	505,515	0.0435	1.760	1.720	1.760	1.640	1.880	290,750	1.7387	10.00%
2013-01-09	0	0.040	0.038	0.040	0.038	0.040	795,000	31,285	0.0394	1.600	1.520	1.600	1.520	1.600	19,875	1.5741	2.56%
2013-01-08	0	0.039	0.038	0.040	0.039	0.040	1,502,900	59,313	0.0395	1.560	1.520	1.600	1.560	1.600	37,572	1.5786	-2.50%
2013-01-07	0	0.040	0.039	0.040	-	-	0	0	-	1.600	1.560	1.600	-	-	0	-	0.00%
2013-01-04	0	0.040	0.038	0.040	0.038	0.040	2,600,000	99,160	0.0381	1.600	1.520	1.600	1.520	1.600	65,000	1.5255	5.26%
2013-01-03	0	0.038	0.038	0.041	0.038	0.040	3,030,000	118,260	0.0390	1.520	1.520	1.640	1.520	1.600	75,750	1.5612	-7.32%
2013-01-02	0	0.041	0.038	0.041	0.038	0.041	8,405,000	335,200	0.0399	1.640	1.520	1.640	1.520	1.640	210,125	1.5952	7.89%
2012-12-31	0	0.038	0.034	0.039	-	-	0	0	-	1.520	1.360	1.560	-	-	0	-	0.00%
2012-12-28	0	0.038	0.036	0.038	0.039	0.039	10,000	390	0.0390	1.520	1.440	1.520	1.560	1.560	250	1.5600	5.56%
2012-12-27	0	0.036	0.036	0.038	0.036	0.036	5,000	180	0.0360	1.440	1.440	1.520	1.440	1.440	125	1.4400	2.86%
2012-12-24	0	0.035	0.035	0.037	0.034	0.036	300,000	10,320	0.0344	1.400	1.400	1.480	1.360	1.440	7,500	1.3760	-2.78%
2012-12-21	0	0.036	0.036	0.038	0.036	0.036	330,000	11,880	0.0360	1.440	1.440	1.520	1.440	1.440	8,250	1.4400	0.00%
2012-12-20	0	0.036	0.036	0.038	0.034	0.038	2,790,000	103,840	0.0372	1.440	1.440	1.520	1.360	1.520	69,750	1.4887	-5.26%
2012-12-19	0	0.038	0.036	0.038	0.038	0.039	2,215,000	85,660	0.0387	1.520	1.440	1.520	1.520	1.560	55,375	1.5469	8.57%
2012-12-18	0	0.035	0.035	0.037	0.034	0.035	640,000	21,865	0.0342	1.400	1.400	1.480	1.360	1.400	16,000	1.3666	0.00%
2012-12-17	0	0.035	0.035	0.037	0.034	0.035	130,000	4,450	0.0342	1.400	1.400	1.480	1.360	1.400	3,250	1.3692	-5.41%
2012-12-14	0	0.037	0.037	0.038	0.036	0.037	1,750,000	63,150	0.0361	1.480	1.480	1.520	1.440	1.480	43,750	1.4434	2.78%
2012-12-13	0	0.036	0.036	0.038	0.036	0.037	485,000	17,760	0.0366	1.440	1.440	1.520	1.440	1.480	12,125	1.4647	2.86%
2012-12-12	0	0.035	0.035	0.037	0.034	0.035	120,000	4,165	0.0347	1.400	1.400	1.480	1.360	1.400	3,000	1.3883	0.00%
2012-12-11	0	0.035	0.034	0.035	0.035	0.035	2,950,000	103,250	0.0350	1.400	1.360	1.400	1.400	1.400	73,750	1.4000	0.00%
2012-12-10	0	0.035	0.034	0.035	0.034	0.035	6,075,000	208,555	0.0343	1.400	1.360	1.400	1.360	1.400	151,875	1.3732	0.00%
2012-12-07	0	0.035	0.035	0.037	0.035	0.035	1,950,000	68,250	0.0350	1.400	1.400	1.480	1.400	1.400	48,750	1.4000	0.00%
2012-12-06	0	0.035	0.035	0.036	0.033	0.035	4,575,000	154,480	0.0338	1.400	1.400	1.440	1.320	1.400	114,375	1.3506	2.94%
2012-12-05	0	0.034	0.034	0.035	0.032	0.034	1,470,000	48,425	0.0329	1.360	1.360	1.400	1.280	1.360	36,750	1.3177	-2.86%
2012-12-04	0	0.035	0.033	0.039	0.035	0.035	300,000	10,500	0.0350	1.400	1.320	1.560	1.400	1.400	7,500	1.4000	0.00%
2012-12-03	0	0.035	0.033	0.036	0.033	0.036	5,815,000	194,245	0.0334	1.400	1.320	1.440	1.320	1.440	145,375	1.3362	0.00%
2012-11-30	0	0.035	0.035	0.039	0.034	0.034	10,000	340	0.0340	1.400	1.400	1.560	1.360	1.360	250	1.3600	-2.78%
2012-11-29	0	0.036	0.035	0.036	-	-	0	0	-	1.440	1.400	1.440	-	-	0	-	0.00%
2012-11-28	0	0.036	0.036	0.040	0.035	0.035	90,000	3,150	0.0350	1.440	1.440	1.600	1.400	1.400	2,250	1.4000	-2.70%
2012-11-27	0	0.037	0.035	0.037	-	-	0	0	-	1.480	1.400	1.480	-	-	0	-	0.00%
2012-11-26	0	0.037	0.035	0.040	-	-	0	0	-	1.480	1.400	1.600	-	-	0	-	0.00%
2012-11-23	0	0.037	0.037	0.038	-	-	0	0	-	1.480	1.480	1.520	-	-	0	-	0.00%
2012-11-22	0	0.037	0.036	0.037	0.037	0.037	980,000	36,260	0.0370	1.480	1.440	1.480	1.480	1.480	24,500	1.4800	0.00%
2012-11-21	0	0.037	0.035	0.038	-	-	0	0	-	1.480	1.400	1.520	-	-	0	-	0.00%
2012-11-20	0	0.037	0.035	0.038	-	-	0	0	-	1.480	1.400	1.520	-	-	0	-	0.00%
2012-11-19	0	0.037	0.036	0.037	0.036	0.037	600,000	22,000	0.0367	1.480	1.440	1.480	1.440	1.480	15,000	1.4667	2.78%
2012-11-16	0	0.036	0.034	0.036	0.036	0.036	100,000	3,600	0.0360	1.440	1.360	1.440	1.440	1.440	2,500	1.4400	0.00%
2012-11-15	0	0.036	0.036	0.039	0.036	0.036	3,490,000	125,640	0.0360	1.440	1.440	1.560	1.440	1.440	87,250	1.4400	-5.26%
2012-11-14	0	0.038	0.036	0.039	-	-	0	0	-	1.520	1.440	1.560	-	-	0	-	0.00%
2012-11-13	0	0.038	0.035	0.041	0.038	0.038	210,000	7,980	0.0380	1.520	1.400	1.640	1.520	1.520	5,250	1.5200	0.00%
2012-11-12	0	0.038	0.038	0.040	0.037	0.038	100,000	3,740	0.0374	1.520	1.520	1.600	1.480	1.520	2,500	1.4960	5.56%
2012-11-09	0	0.036	0.036	0.037	0.036	0.037	30,000	1,100	0.0367	1.440	1.440	1.480	1.440	1.480	750	1.4667	-2.70%
2012-11-08	0	0.037	0.037	0.041	0.034	0.041	965,000	36,600	0.0379	1.480	1.480	1.640	1.360	1.640	24,125	1.5171	-7.50%
2012-11-07	0	0.040	0.039	0.040	0.040	0.040	75,000	3,000	0.0400	1.600	1.560	1.600	1.600	1.600	1,875	1.6000	5.26%
2012-11-06	0	0.038	0.037	0.040	0.038	0.038	500,000	19,000	0.0380	1.520	1.480	1.600	1.520	1.520	12,500	1.5200	-5.00%
2012-11-05	0	0.040	0.039	0.041	0.038	0.041	4,070,000	163,070	0.0401	1.600	1.560	1.640	1.520	1.640	101,750	1.6027	5.26%
2012-11-02	0	0.038	0.038	0.039	0.035	0.039	5,090,000	188,505	0.0370	1.520	1.520	1.560	1.400	1.560	127,250	1.4814	11.76%
2012-11-01	0	0.034	0.034	0.037	0.034	0.034	285,000	9,690	0.0340	1.360	1.360	1.480	1.360	1.360	7,125	1.3600	-8.11%
2012-10-31	0	0.037	0.035	0.037	0.037	0.037	400,000	14,800	0.0370	1.480	1.400	1.480	1.480	1.480	10,000	1.4800	8.82%
2012-10-30	0	0.034	0.033	0.037	-	-	0	0	-	1.360	1.320	1.480	-	-	0	-	0.00%
2012-10-29	0	0.034	0.034	0.037	0.034	0.034	345,000	11,730	0.0340	1.360	1.360	1.480	1.360	1.360	8,625	1.3600	0.00%
2012-10-26	0	0.034	0.034	0.038	-	-	0	0	-	1.360	1.360	1.520	-	-	0	-	0.00%
2012-10-25	0	0.034	0.034	0.037	0.034	0.035	380,000	13,150	0.0346	1.360	1.360	1.480	1.360	1.400	9,500	1.3842	-2.86%
2012-10-24	0	0.035	0.035	0.036	0.034	0.035	200,000	6,900	0.0345	1.400	1.400	1.440	1.360	1.400	5,000	1.3800	-2.78%
2012-10-22	0	0.036	0.035	0.040	-	-	0	0	-	1.440	1.400	1.600	-	-	0	-	0.00%
2012-10-19	0	0.036	0.036	0.038	0.035	0.038	1,940,000	71,470	0.0368	1.440	1.440	1.520	1.400	1.520	48,500	1.4736	5.88%
2012-10-18	0	0.034	0.033	0.034	0.033	0.034	890,000	29,470	0.0331	1.360	1.320	1.360	1.320	1.360	22,250	1.3245	0.00%
2012-10-17	0	0.034	0.034	0.035	0.034	0.036	1,760,000	62,370	0.0354	1.360	1.360	1.400	1.360	1.440	44,000	1.4175	0.00%
2012-10-16	0	0.034	0.034	0.036	-	-	0	0	-	1.360	1.360	1.440	-	-	0	-	0.00%
2012-10-15	0	0.034	0.034	0.038	0.034	0.034	25,000	850	0.0340	1.360	1.360	1.520	1.360	1.360	625	1.3600	0.00%
2012-10-12	0	0.034	0.033	0.037	-	-	20,000	740	0.0370	1.360	1.320	1.480	-	-	500	1.4800	0.00%
2012-10-11	0	0.034	0.034	0.036	0.034	0.035	315,000	10,780	0.0342	1.360	1.360	1.440	1.360	1.400	7,875	1.3689	-5.56%
2012-10-10	0	0.036	0.034	0.036	0.036	0.036	960,000	34,560	0.0360	1.440	1.360	1.440	1.440	1.440	24,000	1.4400	0.00%
2012-10-09	0	0.036	0.034	0.036	0.037	0.037	385,000	14,245	0.0370	1.440	1.360	1.440	1.480	1.480	9,625	1.4800	5.88%
2012-10-08	0	0.034	0.034	0.036	0.034	0.034	480,000	16,320	0.0340	1.360	1.360	1.440	1.360	1.360	12,000	1.3600	0.00%
2012-10-05	0	0.034	0.034	0.036	0.034	0.034	200,000	6,800	0.0340	1.360	1.360	1.440	1.360	1.360	5,000	1.3600	-2.86%
2012-10-04	0	0.035	0.035	0.038	0.035	0.038	1,180,000	42,680	0.0362	1.400	1.400	1.520	1.400	1.520	29,500	1.4468	-2.78%
2012-10-03	0	0.036	0.034	0.036	-	-	0	0	-	1.440	1.360	1.440	-	-	0	-	0.00%
2012-09-28	0	0.036	0.034	0.036	0.036	0.036	10,000	360	0.0360	1.440	1.360	1.440	1.440	1.440	250	1.4400	5.88%
2012-09-27	0	0.034	0.034	0.036	0.034	0.034	580,000	19,720	0.0340	1.360	1.360	1.440	1.360	1.360	14,500	1.3600	0.00%
2012-09-26	0	0.034	0.034	0.036	0.034	0.036	835,000	28,500	0.0341	1.360	1.360	1.440	1.360	1.440	20,875	1.3653	0.00%
2012-09-25	0	0.034	0.033	0.036	0.034	0.034	200,000	6,800	0.0340	1.360	1.320	1.440	1.360	1.360	5,000	1.3600	-8.11%
2012-09-24	0	0.037	0.034	0.037	-	-	0	0	-	1.480	1.360	1.480	-	-	0	-	0.00%
2012-09-21	0	0.037	0.034	0.037	0.037	0.037	500,000	18,500	0.0370	1.480	1.360	1.480	1.480	1.480	12,500	1.4800	0.00%
2012-09-20	0	0.037	0.033	0.037	0.037	0.037	375,000	13,875	0.0370	1.480	1.320	1.480	1.480	1.480	9,375	1.4800	0.00%
2012-09-19	0	0.037	0.034	0.039	-	-	0	0	-	1.480	1.360	1.560	-	-	0	-	0.00%
2012-09-18	0	0.037	0.033	0.037	0.037	0.037	750,000	27,750	0.0370	1.480	1.320	1.480	1.480	1.480	18,750	1.4800	2.78%
2012-09-17	0	0.036	0.034	0.036	0.032	0.036	945,000	33,270	0.0352	1.440	1.360	1.440	1.280	1.440	23,625	1.4083	5.88%
2012-09-14	0	0.034	0.034	0.036	0.034	0.036	720,000	25,480	0.0354	1.360	1.360	1.440	1.360	1.440	18,000	1.4156	-5.56%
2012-09-13	0	0.036	0.033	0.037	0.036	0.036	700,000	25,200	0.0360	1.440	1.320	1.480	1.440	1.440	17,500	1.4400	0.00%
2012-09-12	0	0.036	0.034	0.039	0.036	0.036	700,000	25,200	0.0360	1.440	1.360	1.560	1.440	1.440	17,500	1.4400	0.00%
2012-09-11	0	0.036	0.033	0.036	-	-	0	0	-	1.440	1.320	1.440	-	-	0	-	0.00%
2012-09-10	0	0.036	0.034	0.039	-	-	0	0	-	1.440	1.360	1.560	-	-	0	-	0.00%
2012-09-07	0	0.036	0.034	0.036	0.034	0.036	735,000	26,435	0.0360	1.440	1.360	1.440	1.360	1.440	18,375	1.4386	5.88%
2012-09-06	0	0.034	0.034	0.037	0.034	0.034	20,000	680	0.0340	1.360	1.360	1.480	1.360	1.360	500	1.3600	0.00%
2012-09-05	0	0.034	0.034	0.040	0.034	0.035	2,465,000	86,110	0.0349	1.360	1.360	1.600	1.360	1.400	61,625	1.3973	-2.86%
2012-09-04	0	0.035	0.034	0.040	-	-	0	0	-	1.400	1.360	1.600	-	-	0	-	0.00%
2012-09-03	0	0.035	0.035	0.039	0.035	0.035	200,000	7,170	0.0359	1.400	1.400	1.560	1.400	1.400	5,000	1.4340	-5.41%
2012-08-31	0	0.037	0.036	0.039	-	-	0	0	-	1.480	1.440	1.560	-	-	0	-	0.00%
2012-08-30	0	0.037	0.037	0.040	0.036	0.037	540,000	19,945	0.0369	1.480	1.480	1.600	1.440	1.480	13,500	1.4774	5.71%
2012-08-29	0	0.035	0.035	0.036	0.035	0.036	600,000	21,585	0.0360	1.400	1.400	1.440	1.400	1.440	15,000	1.4390	-12.50%
2012-08-28	0	0.040	0.037	0.040	0.039	0.042	300,000	12,440	0.0415	1.600	1.480	1.600	1.560	1.680	7,500	1.6587	11.11%
2012-08-27	0	0.036	0.036	0.039	0.036	0.036	135,000	4,860	0.0360	1.440	1.440	1.560	1.440	1.440	3,375	1.4400	-7.69%
2012-08-24	0	0.039	0.036	0.039	-	-	0	0	-	1.560	1.440	1.560	-	-	0	-	0.00%
2012-08-23	0	0.039	0.036	0.040	-	-	0	0	-	1.560	1.440	1.600	-	-	0	-	0.00%
2012-08-22	0	0.039	0.036	0.039	0.039	0.039	430,000	16,770	0.0390	1.560	1.440	1.560	1.560	1.560	10,750	1.5600	8.33%
2012-08-21	0	0.036	0.036	0.040	0.036	0.036	1,390,000	50,040	0.0360	1.440	1.440	1.600	1.440	1.440	34,750	1.4400	0.00%
2012-08-20	0	0.036	0.036	0.040	0.036	0.036	110,000	3,960	0.0360	1.440	1.440	1.600	1.440	1.440	2,750	1.4400	0.00%
2012-08-17	0	0.036	0.036	0.039	0.036	0.036	600,000	21,600	0.0360	1.440	1.440	1.560	1.440	1.440	15,000	1.4400	-2.70%
2012-08-16	0	0.037	0.036	0.040	0.036	0.037	565,000	20,605	0.0365	1.480	1.440	1.600	1.440	1.480	14,125	1.4588	0.00%
2012-08-15	0	0.037	0.036	0.040	-	-	0	0	-	1.480	1.440	1.600	-	-	0	-	0.00%
2012-08-14	0	0.037	0.036	0.038	0.036	0.038	2,240,000	82,890	0.0370	1.480	1.440	1.520	1.440	1.520	56,000	1.4802	0.00%
2012-08-13	0	0.037	0.037	0.040	0.037	0.038	1,065,000	40,230	0.0378	1.480	1.480	1.600	1.480	1.520	26,625	1.5110	-2.63%
2012-08-10	0	0.038	0.037	0.038	-	-	0	0	-	1.520	1.480	1.520	-	-	0	-	0.00%
2012-08-09	0	0.038	0.038	0.040	0.038	0.038	600,000	22,800	0.0380	1.520	1.520	1.600	1.520	1.520	15,000	1.5200	0.00%
2012-08-08	0	0.038	0.036	0.041	0.038	0.038	50,000	1,900	0.0380	1.520	1.440	1.640	1.520	1.520	1,250	1.5200	0.00%
2012-08-07	0	0.038	0.037	0.038	0.036	0.038	1,785,000	65,300	0.0366	1.520	1.480	1.520	1.440	1.520	44,625	1.4633	0.00%
2012-08-06	0	0.038	0.037	0.040	-	-	0	0	-	1.520	1.480	1.600	-	-	0	-	0.00%
2012-08-03	0	0.038	0.038	0.040	0.037	0.038	895,000	33,490	0.0374	1.520	1.520	1.600	1.480	1.520	22,375	1.4968	-9.52%
2012-08-02	0	0.042	0.038	0.042	0.038	0.042	60,000	2,475	0.0413	1.680	1.520	1.680	1.520	1.680	1,500	1.6500	13.51%
2012-08-01	0	0.037	0.037	0.040	0.037	0.040	2,915,000	113,460	0.0389	1.480	1.480	1.600	1.480	1.600	72,875	1.5569	-11.90%
2012-07-31	0	0.042	0.038	0.042	0.038	0.042	110,000	4,580	0.0416	1.680	1.520	1.680	1.520	1.680	2,750	1.6655	0.00%
2012-07-30	0	0.042	0.038	0.042	0.037	0.043	565,000	21,865	0.0387	1.680	1.520	1.680	1.480	1.720	14,125	1.5480	-2.33%
2012-07-27	0	0.043	0.038	0.043	-	-	0	0	-	1.720	1.520	1.720	-	-	0	-	0.00%
2012-07-26	0	0.043	0.039	0.043	0.038	0.046	5,930,000	234,790	0.0396	1.720	1.560	1.720	1.520	1.840	148,250	1.5837	-2.27%
2012-07-25	0	0.044	0.041	0.044	0.044	0.048	1,275,000	57,400	0.0450	1.760	1.640	1.760	1.760	1.920	31,875	1.8008	-2.22%
2012-07-24	0	0.045	0.044	0.045	0.041	0.048	3,690,000	165,080	0.0447	1.800	1.760	1.800	1.640	1.920	92,250	1.7895	12.50%
2012-07-23	0	0.040	0.040	0.041	0.036	0.054	3,335,000	134,290	0.0403	1.600	1.600	1.640	1.440	2.160	83,375	1.6107	5.26%
2012-07-20	0	0.038	0.038	0.041	0.038	0.041	450,000	18,200	0.0404	1.520	1.520	1.640	1.520	1.640	11,250	1.6178	-2.56%
2012-07-19	0	0.039	0.039	0.042	0.037	0.039	885,000	33,260	0.0376	1.560	1.560	1.680	1.480	1.560	22,125	1.5033	5.41%
2012-07-18	0	0.037	0.037	0.039	0.037	0.037	400,000	14,800	0.0370	1.480	1.480	1.560	1.480	1.480	10,000	1.4800	-7.50%
2012-07-17	0	0.040	0.038	0.040	0.038	0.040	885,000	34,230	0.0387	1.600	1.520	1.600	1.520	1.600	22,125	1.5471	-9.09%
2012-07-16	0	0.044	0.043	0.045	0.039	0.044	1,480,000	59,715	0.0403	1.760	1.720	1.800	1.560	1.760	37,000	1.6139	4.76%
2012-07-13	0	0.042	0.038	0.042	-	-	0	0	-	1.680	1.520	1.680	-	-	0	-	-2.33%
2012-07-12	0	0.043	0.038	0.044	-	-	0	0	-	1.720	1.520	1.760	-	-	0	-	0.00%
2012-07-11	0	0.043	0.037	0.043	0.040	0.045	500,000	21,600	0.0432	1.720	1.480	1.720	1.600	1.800	12,500	1.7280	7.50%
2012-07-10	0	0.040	0.038	0.040	0.036	0.040	600,000	23,150	0.0386	1.600	1.520	1.600	1.440	1.600	15,000	1.5433	2.56%
2012-07-09	0	0.039	0.036	0.039	-	-	0	0	-	1.560	1.440	1.560	-	-	0	-	0.00%
2012-07-06	0	0.039	0.038	0.040	-	-	0	0	-	1.560	1.520	1.600	-	-	0	-	0.00%
2012-07-05	0	0.039	0.039	0.040	0.038	0.039	560,000	21,580	0.0385	1.560	1.560	1.600	1.520	1.560	14,000	1.5414	-2.50%
2012-07-04	0	0.040	0.037	0.040	0.037	0.040	310,000	11,680	0.0377	1.600	1.480	1.600	1.480	1.600	7,750	1.5071	-2.44%
2012-07-03	0	0.041	0.037	0.041	-	-	0	0	-	1.640	1.480	1.640	-	-	0	-	0.00%
2012-06-29	0	0.041	0.040	0.044	0.039	0.043	603,000	24,137	0.0400	1.640	1.600	1.760	1.560	1.720	15,075	1.6011	5.13%
2012-06-28	0	0.039	0.038	0.040	0.038	0.041	5,750,000	223,750	0.0389	1.560	1.520	1.600	1.520	1.640	143,750	1.5565	-15.22%
2012-06-27	0	0.046	0.040	0.046	0.043	0.047	50,000	2,270	0.0454	1.840	1.600	1.840	1.720	1.880	1,250	1.8160	6.98%
2012-06-26	0	0.043	0.043	0.045	0.037	0.043	2,435,000	97,275	0.0399	1.720	1.720	1.800	1.480	1.720	60,875	1.5979	2.38%
2012-06-25	0	0.042	0.042	0.043	0.042	0.043	860,000	36,220	0.0421	1.680	1.680	1.720	1.680	1.720	21,500	1.6847	-12.50%
2012-06-22	0	0.048	0.043	0.048	0.045	0.048	370,000	17,730	0.0479	1.920	1.720	1.920	1.800	1.920	9,250	1.9168	0.00%
2012-06-21	0	0.048	0.048	0.049	0.046	0.049	2,140,000	101,720	0.0475	1.920	1.920	1.960	1.840	1.960	53,500	1.9013	0.00%
2012-06-20	0	0.048	0.043	0.048	0.049	0.049	400,000	19,600	0.0490	1.920	1.720	1.920	1.960	1.960	10,000	1.9600	-2.04%
2012-06-19	0	0.049	0.040	0.050	0.042	0.049	740,000	33,440	0.0452	1.960	1.600	2.000	1.680	1.960	18,500	1.8076	8.89%
2012-06-18	0	0.045	0.041	0.046	0.045	0.052	425,000	19,705	0.0464	1.800	1.640	1.840	1.800	2.080	10,625	1.8546	4.65%
2012-06-15	0	0.043	0.040	0.043	0.039	0.043	80,000	3,255	0.0407	1.720	1.600	1.720	1.560	1.720	2,000	1.6275	0.00%
2012-06-14	0	0.043	0.043	0.044	0.043	0.044	980,000	42,240	0.0431	1.720	1.720	1.760	1.720	1.760	24,500	1.7241	-8.51%
2012-06-13	0	0.047	0.043	0.047	0.037	0.047	415,000	18,170	0.0438	1.880	1.720	1.880	1.480	1.880	10,375	1.7513	11.90%
2012-06-12	0	0.042	0.037	0.043	-	-	0	0	-	1.680	1.480	1.720	-	-	0	-	0.00%
2012-06-11	0	0.042	0.038	0.042	-	-	335,000	14,070	0.0420	1.680	1.520	1.680	-	-	8,375	1.6800	-2.33%
2012-06-08	0	0.043	0.039	0.043	-	-	0	0	-	1.720	1.560	1.720	-	-	0	-	-4.44%
2012-06-07	0	0.045	0.039	0.045	0.040	0.050	4,490,000	206,240	0.0459	1.800	1.560	1.800	1.600	2.000	112,250	1.8373	2.27%
2012-06-06	0	0.044	0.040	0.044	0.035	0.045	3,683,000	150,355	0.0408	1.760	1.600	1.760	1.400	1.800	92,075	1.6330	12.82%
2012-06-05	0	0.039	0.035	0.039	0.035	0.041	2,065,000	80,795	0.0391	1.560	1.400	1.560	1.400	1.640	51,625	1.5650	11.43%
2012-06-04	0	0.035	0.031	0.035	0.028	0.038	965,000	31,075	0.0322	1.400	1.240	1.400	1.120	1.520	24,125	1.2881	6.06%
2012-06-01	0	0.033	0.033	0.036	0.032	0.036	285,000	9,320	0.0327	1.320	1.320	1.440	1.280	1.440	7,125	1.3081	-2.94%
2012-05-31	0	0.034	0.034	0.037	0.034	0.036	515,000	17,550	0.0341	1.360	1.360	1.480	1.360	1.440	12,875	1.3631	0.00%
2012-05-30	0	0.034	0.031	0.034	0.030	0.034	1,225,000	38,580	0.0315	1.360	1.240	1.360	1.200	1.360	30,625	1.2598	6.25%
2012-05-29	0	0.032	0.032	0.035	0.031	0.031	20,000	620	0.0310	1.280	1.280	1.400	1.240	1.240	500	1.2400	-5.88%
2012-05-28	0	0.034	0.032	0.034	0.032	0.034	980,000	32,635	0.0333	1.360	1.280	1.360	1.280	1.360	24,500	1.3320	6.25%
2012-05-25	0	0.032	0.030	0.032	0.030	0.032	1,695,000	51,570	0.0304	1.280	1.200	1.280	1.200	1.280	42,375	1.2170	-5.88%
2012-05-24	0	0.034	0.033	0.034	0.034	0.038	1,555,000	55,380	0.0356	1.360	1.320	1.360	1.360	1.520	38,875	1.4246	-5.56%
2012-05-23	0	0.036	0.034	0.036	-	-	0	0	-	1.440	1.360	1.440	-	-	0	-	0.00%
2012-05-22	0	0.036	0.035	0.036	0.035	0.036	1,860,000	66,830	0.0359	1.440	1.400	1.440	1.400	1.440	46,500	1.4372	2.86%
2012-05-21	0	0.035	0.035	0.036	0.035	0.036	800,000	28,200	0.0353	1.400	1.400	1.440	1.400	1.440	20,000	1.4100	-2.78%
2012-05-18	0	0.036	0.034	0.036	0.033	0.037	790,000	28,500	0.0361	1.440	1.360	1.440	1.320	1.480	19,750	1.4430	-2.70%
2012-05-17	0	0.037	0.036	0.037	0.036	0.039	1,195,000	44,485	0.0372	1.480	1.440	1.480	1.440	1.560	29,875	1.4890	-13.95%
2012-05-16	0	0.043	0.038	0.043	-	-	0	0	-	1.720	1.520	1.720	-	-	0	-	-2.27%
2012-05-15	0	0.044	0.039	0.045	0.043	0.047	400,000	18,100	0.0453	1.760	1.560	1.800	1.720	1.880	10,000	1.8100	15.79%
2012-05-14	0	0.038	0.037	0.043	0.037	0.038	350,000	12,980	0.0371	1.520	1.480	1.720	1.480	1.520	8,750	1.4834	-2.56%
2012-05-11	0	0.039	0.038	0.042	0.037	0.039	1,040,000	38,860	0.0374	1.560	1.520	1.680	1.480	1.560	26,000	1.4946	-9.30%
2012-05-10	0	0.043	0.039	0.043	0.039	0.043	590,000	23,710	0.0402	1.720	1.560	1.720	1.560	1.720	14,750	1.6075	-4.44%
2012-05-09	0	0.045	0.039	0.045	-	-	0	0	-	1.800	1.560	1.800	-	-	0	-	0.00%
2012-05-08	0	0.045	0.040	0.045	-	-	0	0	-	1.800	1.600	1.800	-	-	0	-	0.00%
2012-05-07	0	0.045	0.039	0.045	-	-	0	0	-	1.800	1.560	1.800	-	-	0	-	0.00%
2012-05-04	0	0.045	0.041	0.045	0.045	0.045	120,000	5,400	0.0450	1.800	1.640	1.800	1.800	1.800	3,000	1.8000	-2.17%
2012-05-03	0	0.046	0.044	0.046	0.041	0.046	140,000	6,270	0.0448	1.840	1.760	1.840	1.640	1.840	3,500	1.7914	-2.13%
2012-05-02	0	0.047	0.043	0.047	-	-	0	0	-	1.880	1.720	1.880	-	-	0	-	0.00%
2012-04-30	0	0.047	0.046	0.047	0.043	0.047	170,000	7,390	0.0435	1.880	1.840	1.880	1.720	1.880	4,250	1.7388	2.17%
2012-04-27	0	0.046	0.042	0.047	-	-	0	0	-	1.840	1.680	1.880	-	-	0	-	0.00%
2012-04-26	0	0.046	0.045	0.046	0.043	0.046	700,000	30,970	0.0442	1.840	1.800	1.840	1.720	1.840	17,500	1.7697	-2.13%
2012-04-25	0	0.047	0.045	0.047	0.043	0.047	350,000	15,520	0.0443	1.880	1.800	1.880	1.720	1.880	8,750	1.7737	-2.08%
2012-04-24	0	0.048	0.045	0.048	0.045	0.051	3,815,000	183,685	0.0481	1.920	1.800	1.920	1.800	2.040	95,375	1.9259	9.09%
2012-04-23	0	0.044	0.044	0.049	0.044	0.046	770,000	34,935	0.0454	1.760	1.760	1.960	1.760	1.840	19,250	1.8148	-10.20%
2012-04-20	0	0.049	0.046	0.049	0.045	0.049	1,550,000	75,175	0.0485	1.960	1.840	1.960	1.800	1.960	38,750	1.9400	-2.00%
2012-04-19	0	0.050	0.046	0.050	0.044	0.054	980,000	51,725	0.0528	2.000	1.840	2.000	1.760	2.160	24,500	2.1112	2.04%
2012-04-18	0	0.049	0.043	0.049	-	-	0	0	-	1.960	1.720	1.960	-	-	0	-	0.00%
2012-04-17	0	0.049	0.043	0.049	0.049	0.049	140,000	6,860	0.0490	1.960	1.720	1.960	1.960	1.960	3,500	1.9600	0.00%
2012-04-16	0	0.049	0.042	0.049	-	-	0	0	-	1.960	1.680	1.960	-	-	0	-	0.00%
2012-04-13	0	0.049	0.044	0.049	0.044	0.049	175,000	7,875	0.0450	1.960	1.760	1.960	1.760	1.960	4,375	1.8000	8.89%
2012-04-12	0	0.045	0.042	0.049	-	-	0	0	-	1.800	1.680	1.960	-	-	0	-	0.00%
2012-04-11	0	0.045	0.046	0.048	0.043	0.046	795,000	34,525	0.0434	1.800	1.840	1.920	1.720	1.840	19,875	1.7371	-10.00%
2012-04-10	0	0.050	0.044	0.050	-	-	0	0	-	2.000	1.760	2.000	-	-	0	-	0.00%
2012-04-05	0	0.050	0.044	0.050	0.045	0.050	455,000	21,100	0.0464	2.000	1.760	2.000	1.800	2.000	11,375	1.8549	0.00%
2012-04-03	0	0.050	0.045	0.050	0.050	0.054	2,530,000	125,700	0.0497	2.000	1.800	2.000	2.000	2.160	63,250	1.9874	11.11%
2012-04-02	0	0.045	0.043	0.045	-	-	0	0	-	1.800	1.720	1.800	-	-	0	-	0.00%
2012-03-30	0	0.045	0.045	0.048	0.044	0.045	455,000	20,030	0.0440	1.800	1.800	1.920	1.760	1.800	11,375	1.7609	-2.17%
2012-03-29	0	0.046	0.043	0.047	0.042	0.046	1,240,000	54,780	0.0442	1.840	1.720	1.880	1.680	1.840	31,000	1.7671	2.22%
2012-03-28	0	0.045	0.045	0.048	0.045	0.046	225,000	10,225	0.0454	1.800	1.800	1.920	1.800	1.840	5,625	1.8178	-6.25%
2012-03-27	0	0.048	0.048	0.050	0.048	0.048	55,000	2,640	0.0480	1.920	1.920	2.000	1.920	1.920	1,375	1.9200	0.00%
2012-03-26	0	0.048	0.046	0.048	-	-	0	0	-	1.920	1.840	1.920	-	-	0	-	0.00%
2012-03-23	0	0.048	0.045	0.049	0.048	0.048	5,000	240	0.0480	1.920	1.800	1.960	1.920	1.920	125	1.9200	4.35%
2012-03-22	0	0.046	0.046	0.049	0.045	0.047	95,000	4,340	0.0457	1.840	1.840	1.960	1.800	1.880	2,375	1.8274	-8.00%
2012-03-21	0	0.050	0.047	0.050	0.046	0.050	3,195,000	150,655	0.0472	2.000	1.880	2.000	1.840	2.000	79,875	1.8861	-1.96%
2012-03-20	0	0.051	0.049	0.051	0.048	0.051	705,000	34,050	0.0483	2.040	1.960	2.040	1.920	2.040	17,625	1.9319	-3.77%
2012-03-19	0	0.053	0.049	0.055	0.049	0.053	945,000	48,395	0.0512	2.120	1.960	2.200	1.960	2.120	23,625	2.0485	1.92%
2012-03-16	0	0.052	0.050	0.052	0.050	0.055	980,000	50,990	0.0520	2.080	2.000	2.080	2.000	2.200	24,500	2.0812	10.64%
2012-03-15	0	0.047	0.047	0.051	0.047	0.048	600,000	28,740	0.0479	1.880	1.880	2.040	1.880	1.920	15,000	1.9160	-7.84%
2012-03-14	0	0.051	0.051	0.054	0.051	0.057	5,665,000	300,775	0.0531	2.040	2.040	2.160	2.040	2.280	141,625	2.1237	-5.56%
2012-03-13	0	0.054	0.053	0.056	0.049	0.060	19,970,000	1,101,135	0.0551	2.160	2.120	2.240	1.960	2.400	499,250	2.2056	5.88%
2012-03-12	0	0.051	0.046	0.051	0.047	0.054	700,000	34,855	0.0498	2.040	1.840	2.040	1.880	2.160	17,500	1.9917	6.25%
2012-03-09	0	0.048	0.048	0.052	0.048	0.052	660,000	34,000	0.0515	1.920	1.920	2.080	1.920	2.080	16,500	2.0606	-4.00%
2012-03-08	0	0.050	0.048	0.052	0.047	0.055	3,015,000	148,705	0.0493	2.000	1.920	2.080	1.880	2.200	75,375	1.9729	6.38%
2012-03-07	0	0.047	0.044	0.047	-	-	0	0	-	1.880	1.760	1.880	-	-	0	-	-2.08%
2012-03-06	0	0.048	0.044	0.048	0.044	0.050	8,390,000	382,655	0.0456	1.920	1.760	1.920	1.760	2.000	209,750	1.8243	0.00%
2012-03-05	0	0.048	0.048	0.052	0.048	0.051	370,000	18,080	0.0489	1.920	1.920	2.080	1.920	2.040	9,250	1.9546	-5.88%
2012-03-02	0	0.051	0.051	0.054	0.051	0.054	4,590,000	238,845	0.0520	2.040	2.040	2.160	2.040	2.160	114,750	2.0814	-5.56%
2012-03-01	0	0.054	0.052	0.054	0.046	0.063	18,220,000	980,345	0.0538	2.160	2.080	2.160	1.840	2.520	455,500	2.1522	8.00%
2012-02-29	0	0.050	0.049	0.051	0.046	0.053	6,300,000	318,300	0.0505	2.000	1.960	2.040	1.840	2.120	157,500	2.0210	0.00%
2012-02-28	0	0.050	0.047	0.050	0.047	0.050	2,530,000	124,200	0.0491	2.000	1.880	2.000	1.880	2.000	63,250	1.9636	2.04%
2012-02-27	0	0.049	0.046	0.049	0.045	0.050	3,740,000	182,450	0.0488	1.960	1.840	1.960	1.800	2.000	93,500	1.9513	2.08%
2012-02-24	0	0.048	0.047	0.048	0.042	0.048	7,425,000	334,670	0.0451	1.920	1.880	1.920	1.680	1.920	185,625	1.8029	17.07%
2012-02-23	0	0.041	0.040	0.041	0.038	0.042	4,200,000	170,500	0.0406	1.640	1.600	1.640	1.520	1.680	105,000	1.6238	2.50%
2012-02-22	0	0.040	0.039	0.040	0.038	0.041	1,380,000	54,655	0.0396	1.600	1.560	1.600	1.520	1.640	34,500	1.5842	-2.44%
2012-02-21	0	0.041	0.037	0.041	0.041	0.041	20,000	820	0.0410	1.640	1.480	1.640	1.640	1.640	500	1.6400	7.89%
2012-02-20	0	0.038	0.037	0.038	0.037	0.042	5,017,000	192,636	0.0384	1.520	1.480	1.520	1.480	1.680	125,425	1.5359	-5.00%
2012-02-17	0	0.040	0.039	0.040	0.038	0.040	4,625,000	184,460	0.0399	1.600	1.560	1.600	1.520	1.600	115,625	1.5953	-2.44%
2012-02-16	0	0.041	0.039	0.041	0.038	0.042	1,265,000	49,010	0.0387	1.640	1.560	1.640	1.520	1.680	31,625	1.5497	2.50%
2012-02-15	0	0.040	0.038	0.040	0.041	0.042	3,205,000	131,300	0.0410	1.600	1.520	1.600	1.640	1.680	80,125	1.6387	-2.44%
2012-02-14	0	0.041	0.040	0.041	0.038	0.041	5,720,000	225,005	0.0393	1.640	1.600	1.640	1.520	1.640	143,000	1.5735	2.50%
2012-02-13	0	0.040	0.037	0.038	0.038	0.043	6,680,000	258,390	0.0387	1.600	1.480	1.520	1.520	1.720	167,000	1.5472	-6.98%
2012-02-10	0	0.043	0.043	0.044	0.043	0.043	1,000,000	43,000	0.0430	1.720	1.720	1.760	1.720	1.720	25,000	1.7200	-4.44%
2012-02-09	0	0.045	0.044	0.046	0.045	0.049	3,185,000	145,140	0.0456	1.800	1.760	1.840	1.800	1.960	79,625	1.8228	7.14%
2012-02-08	0	0.042	0.042	0.046	0.037	0.046	950,000	38,120	0.0401	1.680	1.680	1.840	1.480	1.840	23,750	1.6051	-6.67%
2012-02-07	0	0.045	0.043	0.046	0.043	0.049	9,625,000	435,245	0.0452	1.800	1.720	1.840	1.720	1.960	240,625	1.8088	4.65%
2012-02-06	0	0.043	0.043	0.045	0.040	0.045	920,000	39,105	0.0425	1.720	1.720	1.800	1.600	1.800	23,000	1.7002	2.38%
2012-02-03	0	0.042	0.042	0.043	0.033	0.043	13,580,000	537,710	0.0396	1.680	1.680	1.720	1.320	1.720	339,500	1.5838	23.53%
2012-02-02	0	0.034	0.034	0.037	0.034	0.036	590,000	20,680	0.0351	1.360	1.360	1.480	1.360	1.440	14,750	1.4020	3.03%
2012-02-01	0	0.033	0.033	0.035	-	-	0	0	-	1.320	1.320	1.400	-	-	0	-	3.12%
2012-01-31	0	0.032	0.032	0.035	0.032	0.036	2,065,000	68,100	0.0330	1.280	1.280	1.400	1.280	1.440	51,625	1.3191	-3.03%
2012-01-30	0	0.033	0.033	0.036	0.033	0.035	1,500,000	50,790	0.0339	1.320	1.320	1.440	1.320	1.400	37,500	1.3544	-8.33%
2012-01-27	0	0.036	0.036	0.038	0.036	0.036	1,600,000	57,600	0.0360	1.440	1.440	1.520	1.440	1.440	40,000	1.4400	0.00%
2012-01-26	0	0.036	0.034	0.042	-	-	0	0	-	1.440	1.360	1.680	-	-	0	-	0.00%
2012-01-20	0	0.036	0.036	0.038	0.032	0.040	1,825,000	68,995	0.0378	1.440	1.440	1.520	1.280	1.600	45,625	1.5122	2.86%
2012-01-19	0	0.035	0.033	0.035	0.032	0.035	400,000	13,230	0.0331	1.400	1.320	1.400	1.280	1.400	10,000	1.3230	6.06%
2012-01-18	0	0.033	0.033	0.035	0.032	0.033	600,000	19,500	0.0325	1.320	1.320	1.400	1.280	1.320	15,000	1.3000	3.12%
2012-01-17	0	0.032	0.032	0.035	0.031	0.032	710,000	22,690	0.0320	1.280	1.280	1.400	1.240	1.280	17,750	1.2783	0.00%
2012-01-16	0	0.032	0.032	0.035	0.030	0.031	330,000	10,180	0.0308	1.280	1.280	1.400	1.200	1.240	8,250	1.2339	3.23%
2012-01-13	0	0.031	0.031	0.034	0.030	0.031	600,000	18,100	0.0302	1.240	1.240	1.360	1.200	1.240	15,000	1.2067	-3.13%
2012-01-12	0	0.032	0.030	0.031	0.027	0.033	7,630,000	239,160	0.0313	1.280	1.200	1.240	1.080	1.320	190,750	1.2538	0.00%
2012-01-11	0	0.032	0.030	0.033	-	-	0	0	-	1.280	1.200	1.320	-	-	0	-	0.00%
2012-01-10	0	0.032	0.031	0.032	0.031	0.032	1,030,000	32,760	0.0318	1.280	1.240	1.280	1.240	1.280	25,750	1.2722	0.00%
2012-01-09	0	0.032	0.032	0.033	0.030	0.030	20,000	600	0.0300	1.280	1.280	1.320	1.200	1.200	500	1.2000	3.23%
2012-01-06	0	0.031	0.031	0.032	0.031	0.032	5,760,000	183,520	0.0319	1.240	1.240	1.280	1.240	1.280	144,000	1.2744	-6.06%
2012-01-05	0	0.033	0.033	0.034	0.032	0.032	80,000	2,560	0.0320	1.320	1.320	1.360	1.280	1.280	2,000	1.2800	-2.94%
2012-01-04	0	0.034	0.034	0.035	0.033	0.034	1,200,000	40,000	0.0333	1.360	1.360	1.400	1.320	1.360	30,000	1.3333	-2.86%
2012-01-03	0	0.035	0.034	0.035	-	-	0	0	-	1.400	1.360	1.400	-	-	0	-	0.00%
2011-12-30	0	0.035	0.035	0.037	0.035	0.037	750,000	26,730	0.0356	1.400	1.400	1.480	1.400	1.480	18,750	1.4256	0.00%
2011-12-29	0	0.035	0.033	0.036	0.033	0.036	950,000	33,250	0.0350	1.400	1.320	1.440	1.320	1.440	23,750	1.4000	6.06%
2011-12-28	0	0.033	0.033	0.035	-	-	0	0	-	1.320	1.320	1.400	-	-	0	-	0.00%
2011-12-23	0	0.033	0.033	0.035	-	-	0	0	-	1.320	1.320	1.400	-	-	0	-	0.00%
2011-12-22	0	0.033	0.033	0.036	0.033	0.033	450,000	14,850	0.0330	1.320	1.320	1.440	1.320	1.320	11,250	1.3200	-2.94%
2011-12-21	0	0.034	0.033	0.035	0.034	0.034	315,000	10,710	0.0340	1.360	1.320	1.400	1.360	1.360	7,875	1.3600	-2.86%
2011-12-20	0	0.035	0.034	0.037	0.034	0.035	530,000	18,050	0.0341	1.400	1.360	1.480	1.360	1.400	13,250	1.3623	2.94%
2011-12-19	0	0.034	0.034	0.035	0.034	0.034	500,000	17,000	0.0340	1.360	1.360	1.400	1.360	1.360	12,500	1.3600	-5.56%
2011-12-16	0	0.036	0.035	0.037	0.036	0.036	100,000	3,600	0.0360	1.440	1.400	1.480	1.440	1.440	2,500	1.4400	-2.70%
2011-12-15	0	0.037	0.034	0.037	0.033	0.038	5,120,000	175,345	0.0342	1.480	1.360	1.480	1.320	1.520	128,000	1.3699	5.71%
2011-12-14	0	0.035	0.035	0.037	0.032	0.036	2,870,000	100,340	0.0350	1.400	1.400	1.480	1.280	1.440	71,750	1.3985	0.00%
2011-12-13	0	0.035	0.035	0.037	0.033	0.035	3,310,000	115,665	0.0349	1.400	1.400	1.480	1.320	1.400	82,750	1.3978	0.00%
2011-12-12	0	0.035	0.034	0.035	0.033	0.036	2,581,000	91,715	0.0355	1.400	1.360	1.400	1.320	1.440	64,525	1.4214	-2.78%
2011-12-09	0	0.036	0.035	0.036	-	-	0	0	-	1.440	1.400	1.440	-	-	0	-	-2.70%
2011-12-08	0	0.037	0.034	0.037	0.035	0.037	100,000	3,680	0.0368	1.480	1.360	1.480	1.400	1.480	2,500	1.4720	5.71%
2011-12-07	0	0.035	0.034	0.036	-	-	0	0	-	1.400	1.360	1.440	-	-	0	-	0.00%
2011-12-06	0	0.035	0.035	0.036	0.034	0.034	300,000	10,200	0.0340	1.400	1.400	1.440	1.360	1.360	7,500	1.3600	-2.78%
2011-12-05	0	0.036	0.033	0.039	-	-	0	0	-	1.440	1.320	1.560	-	-	0	-	0.00%
2011-12-02	0	0.036	0.036	0.037	0.036	0.036	95,000	3,420	0.0360	1.440	1.440	1.480	1.440	1.440	2,375	1.4400	0.00%
2011-12-01	0	0.036	0.034	0.036	0.036	0.036	480,000	17,280	0.0360	1.440	1.360	1.440	1.440	1.440	12,000	1.4400	5.88%
2011-11-30	0	0.034	0.034	0.037	0.034	0.034	1,160,000	39,440	0.0340	1.360	1.360	1.480	1.360	1.360	29,000	1.3600	0.00%
2011-11-29	0	0.034	0.034	0.036	0.034	0.036	1,005,000	36,170	0.0360	1.360	1.360	1.440	1.360	1.440	25,125	1.4396	-5.56%
2011-11-28	0	0.036	0.035	0.036	0.034	0.036	620,000	21,200	0.0342	1.440	1.400	1.440	1.360	1.440	15,500	1.3677	5.88%
2011-11-25	0	0.034	0.034	0.039	-	-	0	0	-	1.360	1.360	1.560	-	-	0	-	0.00%
2011-11-24	0	0.034	0.034	0.036	0.034	0.034	655,000	22,270	0.0340	1.360	1.360	1.440	1.360	1.360	16,375	1.3600	0.00%
2011-11-23	0	0.034	0.034	0.035	0.034	0.036	1,510,000	53,850	0.0357	1.360	1.360	1.400	1.360	1.440	37,750	1.4265	-5.56%
2011-11-22	0	0.036	0.036	0.037	0.035	0.035	715,000	25,025	0.0350	1.440	1.440	1.480	1.400	1.400	17,875	1.4000	2.86%
2011-11-21	0	0.035	0.035	0.036	0.035	0.035	240,000	8,400	0.0350	1.400	1.400	1.440	1.400	1.400	6,000	1.4000	0.00%
2011-11-18	0	0.035	0.035	0.037	0.035	0.036	1,750,000	61,430	0.0351	1.400	1.400	1.480	1.400	1.440	43,750	1.4041	-2.78%
2011-11-17	0	0.036	0.036	0.038	0.035	0.039	2,260,000	85,710	0.0379	1.440	1.440	1.520	1.400	1.560	56,500	1.5170	2.86%
2011-11-16	0	0.035	0.035	0.036	0.035	0.036	1,990,000	69,740	0.0350	1.400	1.400	1.440	1.400	1.440	49,750	1.4018	-2.78%
2011-11-15	0	0.036	0.036	0.037	0.035	0.036	330,000	11,610	0.0352	1.440	1.440	1.480	1.400	1.440	8,250	1.4073	0.00%
2011-11-14	0	0.036	0.035	0.036	0.035	0.036	3,250,000	116,760	0.0359	1.440	1.400	1.440	1.400	1.440	81,250	1.4370	0.00%
2011-11-11	0	0.036	0.036	0.039	0.036	0.037	820,000	29,620	0.0361	1.440	1.440	1.560	1.440	1.480	20,500	1.4449	-2.70%
2011-11-10	0	0.037	0.037	0.039	0.037	0.037	1,420,000	52,540	0.0370	1.480	1.480	1.560	1.480	1.480	35,500	1.4800	-5.13%
2011-11-09	0	0.039	0.038	0.039	0.038	0.039	2,270,000	87,970	0.0388	1.560	1.520	1.560	1.520	1.560	56,750	1.5501	2.63%
2011-11-08	0	0.038	0.037	0.038	0.036	0.038	340,000	12,520	0.0368	1.520	1.480	1.520	1.440	1.520	8,500	1.4729	2.70%
2011-11-07	0	0.037	0.035	0.037	0.035	0.040	2,590,000	96,335	0.0372	1.480	1.400	1.480	1.400	1.600	64,750	1.4878	-5.13%
2011-11-04	0	0.039	0.036	0.040	0.036	0.039	2,610,000	95,980	0.0368	1.560	1.440	1.600	1.440	1.560	65,250	1.4710	2.63%
2011-11-03	0	0.038	0.038	0.039	0.037	0.038	1,300,000	49,200	0.0378	1.520	1.520	1.560	1.480	1.520	32,500	1.5138	0.00%
2011-11-02	0	0.038	0.038	0.039	0.035	0.038	3,105,000	113,295	0.0365	1.520	1.520	1.560	1.400	1.520	77,625	1.4595	5.56%
2011-11-01	0	0.036	0.036	0.041	0.036	0.038	1,765,000	66,370	0.0376	1.440	1.440	1.640	1.440	1.520	44,125	1.5041	-5.26%
2011-10-31	0	0.038	0.038	0.039	0.037	0.043	8,980,000	355,245	0.0396	1.520	1.520	1.560	1.480	1.720	224,500	1.5824	-5.00%
2011-10-28	0	0.040	0.039	0.040	0.035	0.040	12,250,000	453,475	0.0370	1.600	1.560	1.600	1.400	1.600	306,250	1.4807	5.26%
2011-10-27	0	0.038	0.038	0.040	0.038	0.040	255,000	9,780	0.0384	1.520	1.520	1.600	1.520	1.600	6,375	1.5341	0.00%
2011-10-26	0	0.038	0.038	0.040	0.038	0.040	2,910,000	113,420	0.0390	1.520	1.520	1.600	1.520	1.600	72,750	1.5590	2.70%
2011-10-25	0	0.037	0.037	0.039	0.032	0.039	745,000	25,995	0.0349	1.480	1.480	1.560	1.280	1.560	18,625	1.3957	-2.63%
2011-10-24	0	0.038	0.035	0.039	-	-	0	0	-	1.520	1.400	1.560	-	-	0	-	0.00%
2011-10-21	0	0.038	0.035	0.038	0.034	0.038	145,000	4,970	0.0343	1.520	1.400	1.520	1.360	1.520	3,625	1.3710	11.76%
2011-10-20	0	0.034	0.034	0.037	0.032	0.032	100,000	3,200	0.0320	1.360	1.360	1.480	1.280	1.280	2,500	1.2800	-10.53%
2011-10-19	0	0.038	0.038	0.040	-	-	0	0	-	1.520	1.520	1.600	-	-	0	-	5.56%
2011-10-18	0	0.036	0.036	0.038	0.035	0.044	4,060,000	155,700	0.0383	1.440	1.440	1.520	1.400	1.760	101,500	1.5340	-12.20%
2011-10-17	0	0.041	0.038	0.041	0.032	0.042	6,465,000	251,990	0.0390	1.640	1.520	1.640	1.280	1.680	161,625	1.5591	32.26%
2011-10-14	0	0.031	0.031	0.034	0.031	0.038	365,000	12,025	0.0329	1.240	1.240	1.360	1.240	1.520	9,125	1.3178	-8.82%
2011-10-13	0	0.034	0.034	0.036	0.033	0.038	2,070,000	69,540	0.0336	1.360	1.360	1.440	1.320	1.520	51,750	1.3438	9.68%
2011-10-12	0	0.031	0.030	0.031	0.030	0.032	390,000	12,075	0.0310	1.240	1.200	1.240	1.200	1.280	9,750	1.2385	-3.13%
2011-10-11	0	0.032	0.032	0.034	-	-	0	0	-	1.280	1.280	1.360	-	-	0	-	0.00%
2011-10-10	0	0.032	0.027	0.032	-	-	0	0	-	1.280	1.080	1.280	-	-	0	-	-3.03%
2011-10-07	0	0.033	0.029	0.033	0.034	0.034	30,000	1,020	0.0340	1.320	1.160	1.320	1.360	1.360	750	1.3600	0.00%
2011-10-06	0	0.033	0.033	0.034	0.029	0.031	490,000	15,010	0.0306	1.320	1.320	1.360	1.160	1.240	12,250	1.2253	17.86%
2011-10-04	0	0.028	0.020	0.029	0.028	0.030	1,100,000	31,460	0.0286	1.120	0.800	1.160	1.120	1.200	27,500	1.1440	-6.67%
2011-10-03	0	0.030	0.030	0.031	0.030	0.043	1,195,000	37,915	0.0317	1.200	1.200	1.240	1.200	1.720	29,875	1.2691	-9.09%
2011-09-30	0	0.033	0.030	0.033	0.029	0.033	925,000	27,555	0.0298	1.320	1.200	1.320	1.160	1.320	23,125	1.1916	13.79%
2011-09-28	0	0.029	0.029	0.032	0.028	0.030	420,000	12,090	0.0288	1.160	1.160	1.280	1.120	1.200	10,500	1.1514	-3.33%
2011-09-27	0	0.030	0.030	0.032	0.030	0.032	405,000	12,545	0.0310	1.200	1.200	1.280	1.200	1.280	10,125	1.2390	-3.23%
2011-09-26	0	0.031	0.030	0.031	0.030	0.032	5,670,000	170,235	0.0300	1.240	1.200	1.240	1.200	1.280	141,750	1.2010	-8.82%
2011-09-23	0	0.034	0.032	0.039	0.031	0.034	2,975,000	98,830	0.0332	1.360	1.280	1.560	1.240	1.360	74,375	1.3288	3.03%
2011-09-22	0	0.033	0.031	0.033	0.033	0.036	2,250,000	79,790	0.0355	1.320	1.240	1.320	1.320	1.440	56,250	1.4185	-8.33%
2011-09-21	0	0.036	0.036	0.040	0.036	0.036	400,000	14,400	0.0360	1.440	1.440	1.600	1.440	1.440	10,000	1.4400	2.86%
2011-09-20	0	0.035	0.035	0.038	0.035	0.035	225,000	7,875	0.0350	1.400	1.400	1.520	1.400	1.400	5,625	1.4000	0.00%
2011-09-19	0	0.035	0.034	0.040	0.035	0.035	10,000	350	0.0350	1.400	1.360	1.600	1.400	1.400	250	1.4000	0.00%
2011-09-16	0	0.035	0.035	0.038	0.035	0.036	1,600,000	56,100	0.0351	1.400	1.400	1.520	1.400	1.440	40,000	1.4025	-2.78%
2011-09-15	0	0.036	0.035	0.038	0.036	0.036	1,000,000	36,000	0.0360	1.440	1.400	1.520	1.440	1.440	25,000	1.4400	0.00%
2011-09-14	0	0.036	0.033	0.036	0.036	0.036	1,000,000	36,000	0.0360	1.440	1.320	1.440	1.440	1.440	25,000	1.4400	0.00%
2011-09-12	0	0.036	0.033	0.037	0.034	0.036	400,000	14,200	0.0355	1.440	1.320	1.480	1.360	1.440	10,000	1.4200	-5.26%
2011-09-09	0	0.038	0.037	0.038	-	-	0	0	-	1.520	1.480	1.520	-	-	0	-	0.00%
2011-09-08	0	0.038	0.035	0.038	0.035	0.039	2,930,000	109,660	0.0374	1.520	1.400	1.520	1.400	1.560	73,250	1.4971	8.57%
2011-09-07	0	0.035	0.033	0.035	0.035	0.035	375,000	13,125	0.0350	1.400	1.320	1.400	1.400	1.400	9,375	1.4000	-2.78%
2011-09-06	0	0.036	0.035	0.036	0.035	0.036	175,000	6,200	0.0354	1.440	1.400	1.440	1.400	1.440	4,375	1.4171	0.00%
2011-09-05	0	0.036	0.035	0.037	0.035	0.036	760,000	27,080	0.0356	1.440	1.400	1.480	1.400	1.440	19,000	1.4253	0.00%
2011-09-02	0	0.036	0.036	0.038	0.036	0.042	5,895,000	220,990	0.0375	1.440	1.440	1.520	1.440	1.680	147,375	1.4995	-7.69%
2011-09-01	0	0.039	0.039	0.040	0.037	0.041	1,425,000	54,620	0.0383	1.560	1.560	1.600	1.480	1.640	35,625	1.5332	5.41%
2011-08-31	0	0.037	0.037	0.040	0.033	0.039	50,000	1,680	0.0336	1.480	1.480	1.600	1.320	1.560	1,250	1.3440	-7.50%
2011-08-30	0	0.040	0.040	0.048	0.033	0.034	200,000	6,635	0.0332	1.600	1.600	1.920	1.320	1.360	5,000	1.3270	14.29%
2011-08-29	0	0.035	0.034	0.044	-	-	0	0	-	1.400	1.360	1.760	-	-	0	-	0.00%
2011-08-26	0	0.035	0.034	0.040	-	-	0	0	-	1.400	1.360	1.600	-	-	0	-	0.00%
2011-08-25	0	0.035	0.034	0.035	0.035	0.035	220,000	7,700	0.0350	1.400	1.360	1.400	1.400	1.400	5,500	1.4000	0.00%
2011-08-24	0	0.035	0.035	0.039	0.034	0.034	1,080,000	36,720	0.0340	1.400	1.400	1.560	1.360	1.360	27,000	1.3600	2.94%
2011-08-23	0	0.034	0.034	0.038	-	-	0	0	-	1.360	1.360	1.520	-	-	0	-	3.03%
2011-08-22	0	0.033	0.033	0.036	0.033	0.038	395,000	14,670	0.0371	1.320	1.320	1.440	1.320	1.520	9,875	1.4856	-10.81%
2011-08-19	0	0.037	0.036	0.037	-	-	0	0	-	1.480	1.440	1.480	-	-	0	-	0.00%
2011-08-18	0	0.037	0.034	0.044	0.035	0.037	580,000	20,930	0.0361	1.480	1.360	1.760	1.400	1.480	14,500	1.4434	2.78%
2011-08-17	0	0.036	0.035	0.038	0.035	0.039	3,040,000	113,920	0.0375	1.440	1.400	1.520	1.400	1.560	76,000	1.4989	5.88%
2011-08-16	0	0.034	0.034	0.038	-	-	0	0	-	1.360	1.360	1.520	-	-	0	-	0.00%
2011-08-15	0	0.034	0.034	0.037	0.033	0.039	2,000,000	69,400	0.0347	1.360	1.360	1.480	1.320	1.560	50,000	1.3880	3.03%
2011-08-12	0	0.033	0.033	0.039	0.033	0.037	3,035,000	108,830	0.0359	1.320	1.320	1.560	1.320	1.480	75,875	1.4343	0.00%
2011-08-11	0	0.033	0.033	0.036	0.033	0.036	1,400,000	46,515	0.0332	1.320	1.320	1.440	1.320	1.440	35,000	1.3290	-5.71%
2011-08-10	0	0.035	0.034	0.043	0.035	0.036	520,000	18,500	0.0356	1.400	1.360	1.720	1.400	1.440	13,000	1.4231	2.94%
2011-08-09	0	0.034	0.032	0.034	0.031	0.035	2,605,000	83,565	0.0321	1.360	1.280	1.360	1.240	1.400	65,125	1.2831	0.00%
2011-08-08	0	0.034	0.034	0.036	0.033	0.038	720,000	25,375	0.0352	1.360	1.360	1.440	1.320	1.520	18,000	1.4097	-12.82%
2011-08-05	0	0.039	0.037	0.040	0.038	0.040	1,045,000	40,700	0.0389	1.560	1.480	1.600	1.520	1.600	26,125	1.5579	-4.88%
2011-08-04	0	0.041	0.041	0.042	0.039	0.042	1,755,000	72,445	0.0413	1.640	1.640	1.680	1.560	1.680	43,875	1.6512	-2.38%
2011-08-03	0	0.042	0.042	0.044	0.042	0.042	160,000	6,720	0.0420	1.680	1.680	1.760	1.680	1.680	4,000	1.6800	0.00%
2011-08-02	0	0.042	0.042	0.045	0.041	0.043	1,555,000	65,730	0.0423	1.680	1.680	1.800	1.640	1.720	38,875	1.6908	-4.55%
2011-08-01	0	0.044	0.041	0.044	0.043	0.045	100,000	4,385	0.0439	1.760	1.640	1.760	1.720	1.800	2,500	1.7540	-2.22%
2011-07-29	0	0.045	0.044	0.045	0.044	0.045	505,000	22,720	0.0450	1.800	1.760	1.800	1.760	1.800	12,625	1.7996	0.00%
2011-07-28	0	0.045	0.044	0.045	-	-	0	0	-	1.800	1.760	1.800	-	-	0	-	0.00%
2011-07-27	0	0.045	0.042	0.045	0.041	0.045	3,570,000	152,130	0.0426	1.800	1.680	1.800	1.640	1.800	89,250	1.7045	0.00%
2011-07-26	0	0.045	0.044	0.047	0.043	0.045	1,400,000	60,840	0.0435	1.800	1.760	1.880	1.720	1.800	35,000	1.7383	0.00%
2011-07-25	0	0.045	0.045	0.047	0.045	0.048	2,085,000	96,715	0.0464	1.800	1.800	1.880	1.800	1.920	52,125	1.8554	-6.25%
2011-07-22	0	0.048	0.047	0.048	-	-	0	0	-	1.920	1.880	1.920	-	-	0	-	0.00%
2011-07-21	0	0.048	0.046	0.050	0.048	0.048	30,000	1,440	0.0480	1.920	1.840	2.000	1.920	1.920	750	1.9200	2.13%
2011-07-20	0	0.047	0.047	0.050	0.046	0.047	920,000	42,435	0.0461	1.880	1.880	2.000	1.840	1.880	23,000	1.8450	6.82%
2011-07-19	0	0.044	0.044	0.049	0.044	0.050	225,000	10,530	0.0468	1.760	1.760	1.960	1.760	2.000	5,625	1.8720	-8.33%
2011-07-18	0	0.048	0.048	0.050	0.048	0.050	200,000	9,800	0.0490	1.920	1.920	2.000	1.920	2.000	5,000	1.9600	-2.04%
2011-07-15	0	0.049	0.048	0.050	-	-	0	0	-	1.960	1.920	2.000	-	-	0	-	0.00%
2011-07-14	0	0.049	0.046	0.049	0.049	0.049	5,000	245	0.0490	1.960	1.840	1.960	1.960	1.960	125	1.9600	-2.00%
2011-07-13	0	0.050	0.047	0.050	0.050	0.050	110,000	5,500	0.0500	2.000	1.880	2.000	2.000	2.000	2,750	2.0000	6.38%
2011-07-12	0	0.047	0.047	0.048	0.046	0.048	3,330,000	155,680	0.0468	1.880	1.880	1.920	1.840	1.920	83,250	1.8700	-2.08%
2011-07-11	0	0.048	0.048	0.051	0.047	0.051	1,240,000	59,755	0.0482	1.920	1.920	2.040	1.880	2.040	31,000	1.9276	2.13%
2011-07-08	0	0.047	0.047	0.051	0.047	0.049	1,000,000	47,945	0.0479	1.880	1.880	2.040	1.880	1.960	25,000	1.9178	-6.00%
2011-07-07	0	0.050	0.048	0.053	0.050	0.050	50,000	2,500	0.0500	2.000	1.920	2.120	2.000	2.000	1,250	2.0000	0.00%
2011-07-06	0	0.050	0.050	0.054	0.047	0.048	550,000	26,350	0.0479	2.000	2.000	2.160	1.880	1.920	13,750	1.9164	0.00%
2011-07-05	0	0.050	0.048	0.052	-	-	0	0	-	2.000	1.920	2.080	-	-	0	-	0.00%
2011-07-04	0	0.050	0.050	0.052	0.050	0.055	670,000	34,285	0.0512	2.000	2.000	2.080	2.000	2.200	16,750	2.0469	2.04%
2011-06-30	0	0.049	0.046	0.051	0.049	0.049	1,000,000	49,000	0.0490	1.960	1.840	2.040	1.960	1.960	25,000	1.9600	2.08%
2011-06-29	0	0.048	0.048	0.052	0.048	0.048	10,000	480	0.0480	1.920	1.920	2.080	1.920	1.920	250	1.9200	-2.04%
2011-06-28	0	0.049	0.048	0.051	0.046	0.049	1,360,000	66,000	0.0485	1.960	1.920	2.040	1.840	1.960	34,000	1.9412	2.08%
2011-06-27	0	0.048	0.046	0.049	0.046	0.048	1,340,000	61,855	0.0462	1.920	1.840	1.960	1.840	1.920	33,500	1.8464	-4.00%
2011-06-24	0	0.050	0.048	0.053	0.050	0.050	210,000	10,480	0.0499	2.000	1.920	2.120	2.000	2.000	5,250	1.9962	-1.96%
2011-06-23	0	0.051	0.047	0.051	0.046	0.052	185,000	9,080	0.0491	2.040	1.880	2.040	1.840	2.080	4,625	1.9632	0.00%
2011-06-22	0	0.051	0.048	0.051	0.048	0.052	1,925,000	97,715	0.0508	2.040	1.920	2.040	1.920	2.080	48,125	2.0304	8.51%
2011-06-21	0	0.047	0.044	0.048	0.045	0.047	690,000	31,295	0.0454	1.880	1.760	1.920	1.800	1.880	17,250	1.8142	2.17%
2011-06-20	0	0.046	0.044	0.046	0.044	0.048	1,110,000	51,770	0.0466	1.840	1.760	1.840	1.760	1.920	27,750	1.8656	-4.17%
2011-06-17	0	0.048	0.048	0.050	0.045	0.053	1,115,000	53,360	0.0479	1.920	1.920	2.000	1.800	2.120	27,875	1.9143	-2.04%
2011-06-16	0	0.049	0.048	0.050	0.047	0.049	535,000	25,825	0.0483	1.960	1.920	2.000	1.880	1.960	13,375	1.9308	-3.92%
2011-06-15	0	0.051	0.051	0.054	0.051	0.051	480,000	24,480	0.0510	2.040	2.040	2.160	2.040	2.040	12,000	2.0400	0.00%
2011-06-14	0	0.051	0.049	0.051	0.050	0.051	650,000	32,320	0.0497	2.040	1.960	2.040	2.000	2.040	16,250	1.9889	6.25%
2011-06-13	0	0.048	0.048	0.053	0.048	0.050	200,000	9,820	0.0491	1.920	1.920	2.120	1.920	2.000	5,000	1.9640	-4.00%
2011-06-10	0	0.050	0.050	0.052	0.048	0.052	1,350,000	67,050	0.0497	2.000	2.000	2.080	1.920	2.080	33,750	1.9867	-5.66%
2011-06-09	0	0.053	0.049	0.053	0.046	0.053	500,000	25,540	0.0511	2.120	1.960	2.120	1.840	2.120	12,500	2.0432	0.00%
2011-06-08	0	0.053	0.053	0.055	0.052	0.057	1,535,000	83,750	0.0546	2.120	2.120	2.200	2.080	2.280	38,375	2.1824	-1.85%
2011-06-07	0	0.054	0.054	0.055	0.054	0.058	1,050,000	56,720	0.0540	2.160	2.160	2.200	2.160	2.320	26,250	2.1608	0.00%
2011-06-03	0	0.054	0.052	0.054	0.052	0.054	75,000	3,990	0.0532	2.160	2.080	2.160	2.080	2.160	1,875	2.1280	3.85%
2011-06-02	0	0.052	0.052	0.056	0.052	0.053	1,650,000	85,920	0.0521	2.080	2.080	2.240	2.080	2.120	41,250	2.0829	-1.89%
2011-06-01	0	0.053	0.053	0.055	0.053	0.056	325,000	17,550	0.0540	2.120	2.120	2.200	2.120	2.240	8,125	2.1600	-3.64%
2011-05-31	0	0.055	0.053	0.055	0.053	0.057	900,000	48,395	0.0538	2.200	2.120	2.200	2.120	2.280	22,500	2.1509	1.85%
2011-05-30	0	0.054	0.052	0.054	0.054	0.055	300,000	16,300	0.0543	2.160	2.080	2.160	2.160	2.200	7,500	2.1733	-1.82%
2011-05-27	0	0.055	0.055	0.058	0.052	0.055	2,915,000	157,925	0.0542	2.200	2.200	2.320	2.080	2.200	72,875	2.1671	1.85%
2011-05-26	0	0.054	0.054	0.055	0.052	0.058	5,485,000	306,580	0.0559	2.160	2.160	2.200	2.080	2.320	137,125	2.2358	-5.26%
2011-05-25	0	0.057	0.057	0.058	0.056	0.057	1,945,000	109,960	0.0565	2.280	2.280	2.320	2.240	2.280	48,625	2.2614	-1.72%
2011-05-24	0	0.058	0.057	0.058	0.056	0.058	3,005,000	168,685	0.0561	2.320	2.280	2.320	2.240	2.320	75,125	2.2454	3.57%
2011-05-23	0	0.056	0.056	0.058	0.056	0.061	2,675,000	154,265	0.0577	2.240	2.240	2.320	2.240	2.440	66,875	2.3068	-6.67%
2011-05-20	0	0.060	0.058	0.060	0.057	0.060	1,080,000	62,255	0.0576	2.400	2.320	2.400	2.280	2.400	27,000	2.3057	1.69%
2011-05-19	0	0.059	0.057	0.060	0.057	0.059	1,720,000	99,125	0.0576	2.360	2.280	2.400	2.280	2.360	43,000	2.3052	1.72%
2011-05-18	0	0.058	0.057	0.058	0.056	0.058	2,925,000	167,515	0.0573	2.320	2.280	2.320	2.240	2.320	73,125	2.2908	1.75%
2011-05-17	0	0.057	0.057	0.059	0.056	0.058	1,585,000	89,765	0.0566	2.280	2.280	2.360	2.240	2.320	39,625	2.2654	-9.52%
2011-05-16	0	0.063	0.057	0.063	0.063	0.063	45,000	2,835	0.0630	2.520	2.280	2.520	2.520	2.520	1,125	2.5200	5.00%
2011-05-13	0	0.060	0.060	0.064	0.059	0.066	6,045,000	372,300	0.0616	2.400	2.400	2.560	2.360	2.640	151,125	2.4635	1.69%
2011-05-12	0	0.059	0.058	0.059	0.057	0.059	500,000	29,100	0.0582	2.360	2.320	2.360	2.280	2.360	12,500	2.3280	3.51%
2011-05-11	0	0.057	0.057	0.061	0.057	0.058	1,085,000	62,845	0.0579	2.280	2.280	2.440	2.280	2.320	27,125	2.3169	-1.72%
2011-05-09	0	0.058	0.057	0.060	0.057	0.058	2,140,000	123,120	0.0575	2.320	2.280	2.400	2.280	2.320	53,500	2.3013	0.00%
2011-05-06	0	0.058	0.058	0.060	0.055	0.060	2,105,000	121,685	0.0578	2.320	2.320	2.400	2.200	2.400	52,625	2.3123	-1.69%
2011-05-05	0	0.059	0.057	0.059	0.056	0.060	867,000	50,375	0.0581	2.360	2.280	2.360	2.240	2.400	21,675	2.3241	1.72%
2011-05-04	0	0.058	0.055	0.058	0.055	0.060	12,610,000	718,610	0.0570	2.320	2.200	2.320	2.200	2.400	315,250	2.2795	-6.45%
2011-05-03	0	0.062	0.060	0.062	0.060	0.064	315,000	19,320	0.0613	2.480	2.400	2.480	2.400	2.560	7,875	2.4533	-3.13%
2011-04-29	0	0.064	0.062	0.064	0.061	0.064	995,000	61,430	0.0617	2.560	2.480	2.560	2.440	2.560	24,875	2.4695	-1.54%
2011-04-28	0	0.065	0.061	0.065	0.062	0.065	205,000	12,725	0.0621	2.600	2.440	2.600	2.480	2.600	5,125	2.4829	0.00%
2011-04-27	0	0.065	0.065	0.066	0.060	0.069	2,225,000	138,055	0.0620	2.600	2.600	2.640	2.400	2.760	55,625	2.4819	-2.99%
2011-04-26	0	0.067	0.066	0.067	0.067	0.067	700,000	46,900	0.0670	2.680	2.640	2.680	2.680	2.680	17,500	2.6800	0.00%
2011-04-21	0	0.067	0.066	0.067	0.067	0.068	630,000	42,060	0.0668	2.680	2.640	2.680	2.680	2.720	15,750	2.6705	0.00%
2011-04-20	0	0.067	0.067	0.068	0.064	0.068	5,340,000	353,805	0.0663	2.680	2.680	2.720	2.560	2.720	133,500	2.6502	-1.47%
2011-04-19	0	0.068	0.068	0.069	0.067	0.068	370,000	24,960	0.0675	2.720	2.720	2.760	2.680	2.720	9,250	2.6984	-2.86%
2011-04-18	0	0.070	0.069	0.070	0.068	0.070	985,000	68,240	0.0693	2.800	2.760	2.800	2.720	2.800	24,625	2.7712	1.45%
2011-04-15	0	0.069	0.069	0.070	0.068	0.070	3,895,000	270,145	0.0694	2.760	2.760	2.800	2.720	2.800	97,375	2.7743	0.00%
2011-04-14	0	0.069	0.069	0.070	0.067	0.072	4,140,000	283,180	0.0684	2.760	2.760	2.800	2.680	2.880	103,500	2.7360	-4.17%
2011-04-13	0	0.072	0.069	0.072	0.066	0.072	1,145,000	78,255	0.0683	2.880	2.760	2.880	2.640	2.880	28,625	2.7338	5.88%
2011-04-12	0	0.068	0.067	0.069	0.066	0.068	850,000	57,000	0.0671	2.720	2.680	2.760	2.640	2.720	21,250	2.6824	-2.86%
2011-04-11	0	0.070	0.070	0.071	0.070	0.074	5,180,000	369,315	0.0713	2.800	2.800	2.840	2.800	2.960	129,500	2.8519	-4.11%
2011-04-08	0	0.073	0.072	0.073	0.065	0.073	22,355,000	1,526,530	0.0683	2.920	2.880	2.920	2.600	2.920	558,875	2.7314	4.29%
2011-04-07	0	0.070	0.068	0.070	0.068	0.071	2,815,000	192,280	0.0683	2.800	2.720	2.800	2.720	2.840	70,375	2.7322	1.45%
2011-04-06	0	0.069	0.069	0.071	0.065	0.073	18,145,000	1,266,630	0.0698	2.760	2.760	2.840	2.600	2.920	453,625	2.7922	7.81%
2011-04-04	0	0.064	0.064	0.065	0.062	0.067	990,000	63,495	0.0641	2.560	2.560	2.600	2.480	2.680	24,750	2.5655	0.00%
2011-04-01	0	0.064	0.063	0.064	0.063	0.064	725,000	46,075	0.0636	2.560	2.520	2.560	2.520	2.560	18,125	2.5421	-1.54%
2011-03-31	0	0.065	0.065	0.068	0.065	0.068	800,000	54,010	0.0675	2.600	2.600	2.720	2.600	2.720	20,000	2.7005	-4.41%
2011-03-30	0	0.068	0.065	0.068	0.064	0.068	855,000	56,380	0.0659	2.720	2.600	2.720	2.560	2.720	21,375	2.6377	3.03%
2011-03-29	0	0.066	0.061	0.066	-	-	0	0	-	2.640	2.440	2.640	-	-	0	-	0.00%
2011-03-28	0	0.066	0.063	0.066	0.066	0.067	1,755,000	115,705	0.0659	2.640	2.520	2.640	2.640	2.680	43,875	2.6372	0.00%
2011-03-25	0	0.066	0.066	0.067	0.064	0.067	1,715,000	111,185	0.0648	2.640	2.640	2.680	2.560	2.680	42,875	2.5932	3.12%
2011-03-24	0	0.064	0.063	0.066	0.064	0.066	1,340,000	86,230	0.0644	2.560	2.520	2.640	2.560	2.640	33,500	2.5740	4.92%
2011-03-23	0	0.061	0.061	0.066	0.061	0.064	1,110,000	69,495	0.0626	2.440	2.440	2.640	2.440	2.560	27,750	2.5043	-6.15%
2011-03-22	0	0.065	0.065	0.067	0.064	0.066	1,500,000	97,500	0.0650	2.600	2.600	2.680	2.560	2.640	37,500	2.6000	1.56%
2011-03-21	0	0.064	0.064	0.065	0.064	0.064	215,000	13,760	0.0640	2.560	2.560	2.600	2.560	2.560	5,375	2.5600	4.92%
2011-03-18	0	0.061	0.061	0.063	0.061	0.064	415,000	26,265	0.0633	2.440	2.440	2.520	2.440	2.560	10,375	2.5316	0.00%
2011-03-17	0	0.061	0.061	0.063	0.058	0.061	1,280,000	77,475	0.0605	2.440	2.440	2.520	2.320	2.440	32,000	2.4211	0.00%
2011-03-16	0	0.061	0.060	0.061	0.059	0.064	1,985,000	118,830	0.0599	2.440	2.400	2.440	2.360	2.560	49,625	2.3946	1.67%
2011-03-15	0	0.060	0.059	0.061	0.059	0.061	2,375,000	141,570	0.0596	2.400	2.360	2.440	2.360	2.440	59,375	2.3843	-3.23%
2011-03-14	0	0.062	0.066	0.067	0.062	0.065	10,000	635	0.0635	2.480	2.640	2.680	2.480	2.600	250	2.5400	-3.13%
2011-03-11	0	0.064	0.064	0.065	0.062	0.066	985,000	62,845	0.0638	2.560	2.560	2.600	2.480	2.640	24,625	2.5521	-3.03%
2011-03-10	0	0.066	0.066	0.067	0.064	0.071	1,830,000	120,835	0.0660	2.640	2.640	2.680	2.560	2.840	45,750	2.6412	-2.94%
2011-03-09	0	0.068	0.064	0.068	0.064	0.070	4,095,000	272,330	0.0665	2.720	2.560	2.720	2.560	2.800	102,375	2.6601	-4.23%
2011-03-08	0	0.071	0.067	0.071	0.067	0.073	2,435,000	166,580	0.0684	2.840	2.680	2.840	2.680	2.920	60,875	2.7364	-1.39%
2011-03-07	0	0.072	0.071	0.072	0.065	0.077	10,460,000	748,365	0.0715	2.880	2.840	2.880	2.600	3.080	261,500	2.8618	12.50%
2011-03-04	0	0.064	0.062	0.064	0.058	0.065	2,825,000	174,975	0.0619	2.560	2.480	2.560	2.320	2.600	70,625	2.4775	8.47%
2011-03-03	0	0.059	0.058	0.061	0.057	0.059	610,000	35,970	0.0590	2.360	2.320	2.440	2.280	2.360	15,250	2.3587	-3.28%
2011-03-02	0	0.061	0.056	0.061	0.055	0.061	860,000	49,810	0.0579	2.440	2.240	2.440	2.200	2.440	21,500	2.3167	7.02%
2011-03-01	0	0.057	0.055	0.057	0.054	0.058	1,815,000	100,640	0.0554	2.280	2.200	2.280	2.160	2.320	45,375	2.2180	-3.39%
2011-02-28	0	0.059	0.054	0.060	0.054	0.059	150,000	8,650	0.0577	2.360	2.160	2.400	2.160	2.360	3,750	2.3067	0.00%
2011-02-25	0	0.059	0.059	0.060	0.055	0.059	2,900,000	166,970	0.0576	2.360	2.360	2.400	2.200	2.360	72,500	2.3030	3.51%
2011-02-24	0	0.057	0.054	0.057	0.053	0.063	6,570,000	372,775	0.0567	2.280	2.160	2.280	2.120	2.520	164,250	2.2696	-9.52%
2011-02-23	0	0.063	0.063	0.064	0.061	0.065	4,270,000	267,480	0.0626	2.520	2.520	2.560	2.440	2.600	106,750	2.5057	0.00%
2011-02-22	0	0.063	0.063	0.066	0.063	0.065	6,985,000	449,645	0.0644	2.520	2.520	2.640	2.520	2.600	174,625	2.5749	-5.97%
2011-02-21	0	0.067	0.067	0.069	0.067	0.070	2,175,000	147,025	0.0676	2.680	2.680	2.760	2.680	2.800	54,375	2.7039	-4.29%
2011-02-18	0	0.070	0.067	0.070	0.067	0.072	5,530,000	379,805	0.0687	2.800	2.680	2.800	2.680	2.880	138,250	2.7472	4.48%
2011-02-17	0	0.067	0.067	0.068	0.067	0.074	3,590,000	250,530	0.0698	2.680	2.680	2.720	2.680	2.960	89,750	2.7914	-9.46%
2011-02-16	0	0.074	0.073	0.075	0.073	0.074	3,455,000	253,920	0.0735	2.960	2.920	3.000	2.920	2.960	86,375	2.9397	-2.63%
2011-02-15	0	0.076	0.076	0.077	0.074	0.074	450,000	33,300	0.0740	3.040	3.040	3.080	2.960	2.960	11,250	2.9600	2.70%
2011-02-14	0	0.074	0.074	0.077	0.074	0.078	800,000	60,800	0.0760	2.960	2.960	3.080	2.960	3.120	20,000	3.0400	0.00%
2011-02-11	0	0.074	0.074	0.075	0.073	0.075	3,580,000	265,235	0.0741	2.960	2.960	3.000	2.920	3.000	89,500	2.9635	-1.33%
2011-02-10	0	0.075	0.074	0.075	0.074	0.079	635,000	47,670	0.0751	3.000	2.960	3.000	2.960	3.160	15,875	3.0028	-1.32%
2011-02-09	0	0.076	0.076	0.078	0.076	0.079	1,275,000	98,195	0.0770	3.040	3.040	3.120	3.040	3.160	31,875	3.0806	-3.80%
2011-02-08	0	0.079	0.076	0.079	0.076	0.079	610,000	46,760	0.0767	3.160	3.040	3.160	3.040	3.160	15,250	3.0662	2.60%
2011-02-07	0	0.077	0.077	0.080	0.077	0.083	2,720,000	218,600	0.0804	3.080	3.080	3.200	3.080	3.320	68,000	3.2147	-4.94%
2011-02-02	0	0.081	0.076	0.081	0.076	0.083	685,000	55,260	0.0807	3.240	3.040	3.240	3.040	3.320	17,125	3.2269	2.53%
2011-02-01	0	0.079	0.075	0.079	0.080	0.080	500,000	40,000	0.0800	3.160	3.000	3.160	3.200	3.200	12,500	3.2000	3.95%
2011-01-31	0	0.076	0.073	0.080	0.076	0.076	1,650,000	125,250	0.0759	3.040	2.920	3.200	3.040	3.040	41,250	3.0364	0.00%
2011-01-28	0	0.076	0.075	0.079	0.075	0.078	2,395,000	185,035	0.0773	3.040	3.000	3.160	3.000	3.120	59,875	3.0904	-2.56%
2011-01-27	0	0.078	0.074	0.078	0.073	0.078	1,495,000	111,805	0.0748	3.120	2.960	3.120	2.920	3.120	37,375	2.9914	5.41%
2011-01-26	0	0.074	0.074	0.077	0.074	0.079	1,320,000	99,205	0.0752	2.960	2.960	3.080	2.960	3.160	33,000	3.0062	-5.13%
2011-01-25	0	0.078	0.077	0.078	0.076	0.079	1,020,000	78,680	0.0771	3.120	3.080	3.120	3.040	3.160	25,500	3.0855	2.63%
2011-01-24	0	0.076	0.076	0.079	0.075	0.077	2,395,000	181,545	0.0758	3.040	3.040	3.160	3.000	3.080	59,875	3.0321	0.00%
2011-01-21	0	0.076	0.076	0.079	0.076	0.079	2,225,000	170,095	0.0764	3.040	3.040	3.160	3.040	3.160	55,625	3.0579	-2.56%
2011-01-20	0	0.078	0.078	0.080	0.077	0.078	1,435,000	111,330	0.0776	3.120	3.120	3.200	3.080	3.120	35,875	3.1033	-1.27%
2011-01-19	0	0.079	0.078	0.079	0.077	0.084	2,970,000	234,460	0.0789	3.160	3.120	3.160	3.080	3.360	74,250	3.1577	2.60%
2011-01-18	0	0.077	0.076	0.078	0.077	0.083	7,205,000	571,455	0.0793	3.080	3.040	3.120	3.080	3.320	180,125	3.1725	-4.94%
2011-01-17	0	0.081	0.080	0.081	0.081	0.085	6,670,000	553,155	0.0829	3.240	3.200	3.240	3.240	3.400	166,750	3.3173	-3.57%
2011-01-14	0	0.084	0.084	0.085	0.084	0.086	3,885,000	328,315	0.0845	3.360	3.360	3.400	3.360	3.440	97,125	3.3803	-1.18%
2011-01-13	0	0.085	0.085	0.087	0.085	0.088	2,960,000	254,730	0.0861	3.400	3.400	3.480	3.400	3.520	74,000	3.4423	-3.41%
2011-01-12	0	0.088	0.087	0.088	0.086	0.088	3,375,000	293,185	0.0869	3.520	3.480	3.520	3.440	3.520	84,375	3.4748	1.15%
2011-01-11	0	0.087	0.087	0.088	0.087	0.087	1,500,000	130,500	0.0870	3.480	3.480	3.520	3.480	3.480	37,500	3.4800	0.00%
2011-01-10	0	0.087	0.087	0.089	0.087	0.089	2,265,000	199,380	0.0880	3.480	3.480	3.560	3.480	3.560	56,625	3.5211	-1.14%
2011-01-07	0	0.088	0.087	0.088	0.087	0.089	2,755,000	242,490	0.0880	3.520	3.480	3.520	3.480	3.560	68,875	3.5207	1.15%
2011-01-06	0	0.087	0.086	0.088	0.086	0.088	4,015,000	348,510	0.0868	3.480	3.440	3.520	3.440	3.520	100,375	3.4721	0.00%
2011-01-05	0	0.087	0.086	0.087	0.085	0.088	5,610,000	485,395	0.0865	3.480	3.440	3.480	3.400	3.520	140,250	3.4609	0.00%
2011-01-04	0	0.087	0.087	0.089	0.085	0.092	13,300,000	1,162,395	0.0874	3.480	3.480	3.560	3.400	3.680	332,500	3.4959	0.00%
2011-01-03	0	0.087	0.086	0.088	0.085	0.088	4,330,000	375,490	0.0867	3.480	3.440	3.520	3.400	3.520	108,250	3.4687	0.00%
2010-12-31	0	0.087	0.086	0.087	0.086	0.087	1,095,000	94,570	0.0864	3.480	3.440	3.480	3.440	3.480	27,375	3.4546	-1.14%
2010-12-30	0	0.088	0.087	0.088	0.087	0.089	3,085,000	271,415	0.0880	3.520	3.480	3.520	3.480	3.560	77,125	3.5192	3.53%
2010-12-29	0	0.085	0.085	0.088	0.083	0.086	3,345,000	284,970	0.0852	3.400	3.400	3.520	3.320	3.440	83,625	3.4077	0.00%
2010-12-28	0	0.085	0.084	0.085	0.084	0.086	1,810,000	155,360	0.0858	3.400	3.360	3.400	3.360	3.440	45,250	3.4334	-1.16%
2010-12-24	0	0.086	0.084	0.086	0.084	0.087	1,110,000	94,640	0.0853	3.440	3.360	3.440	3.360	3.480	27,750	3.4105	-1.15%
2010-12-23	0	0.087	0.086	0.087	0.083	0.087	2,710,000	231,160	0.0853	3.480	3.440	3.480	3.320	3.480	67,750	3.4120	1.16%
2010-12-22	0	0.086	0.086	0.088	0.084	0.088	3,580,000	311,310	0.0870	3.440	3.440	3.520	3.360	3.520	89,500	3.4783	0.00%
2010-12-21	0	0.086	0.086	0.087	0.085	0.088	1,520,000	132,040	0.0869	3.440	3.440	3.480	3.400	3.520	38,000	3.4747	0.00%
2010-12-20	0	0.086	0.086	0.087	0.084	0.087	1,925,000	163,600	0.0850	3.440	3.440	3.480	3.360	3.480	48,125	3.3995	-2.27%
2010-12-17	0	0.088	0.088	0.089	0.086	0.091	2,225,000	197,900	0.0889	3.520	3.520	3.560	3.440	3.640	55,625	3.5578	0.00%
2010-12-16	0	0.088	0.084	0.088	0.084	0.089	4,115,000	353,400	0.0859	3.520	3.360	3.520	3.360	3.560	102,875	3.4352	-2.22%
2010-12-15	0	0.090	0.087	0.090	0.086	0.092	1,890,000	168,530	0.0892	3.600	3.480	3.600	3.440	3.680	47,250	3.5668	-2.17%
2010-12-14	0	0.092	0.090	0.092	0.086	0.093	6,540,000	590,335	0.0903	3.680	3.600	3.680	3.440	3.720	163,500	3.6106	5.75%
2010-12-13	0	0.087	0.086	0.089	0.086	0.089	3,690,000	322,765	0.0875	3.480	3.440	3.560	3.440	3.560	92,250	3.4988	1.16%
2010-12-10	0	0.086	0.085	0.086	0.083	0.087	5,930,000	506,355	0.0854	3.440	3.400	3.440	3.320	3.480	148,250	3.4155	0.00%
2010-12-09	0	0.086	0.085	0.086	0.084	0.087	4,495,000	383,260	0.0853	3.440	3.400	3.440	3.360	3.480	112,375	3.4105	2.38%
2010-12-08	0	0.084	0.084	0.086	0.083	0.091	7,535,000	645,080	0.0856	3.360	3.360	3.440	3.320	3.640	188,375	3.4244	-6.67%
2010-12-07	0	0.090	0.088	0.090	0.088	0.090	3,565,000	316,265	0.0887	3.600	3.520	3.600	3.520	3.600	89,125	3.5486	-1.10%
2010-12-06	0	0.091	0.090	0.091	0.087	0.093	3,855,000	351,055	0.0911	3.640	3.600	3.640	3.480	3.720	96,375	3.6426	-1.09%
2010-12-03	0	0.092	0.090	0.092	0.090	0.092	2,240,000	205,340	0.0917	3.680	3.600	3.680	3.600	3.680	56,000	3.6668	1.10%
2010-12-02	0	0.091	0.090	0.091	0.089	0.093	7,320,000	669,075	0.0914	3.640	3.600	3.640	3.560	3.720	183,000	3.6561	1.11%
2010-12-01	0	0.090	0.090	0.092	0.089	0.092	4,100,000	370,175	0.0903	3.600	3.600	3.680	3.560	3.680	102,500	3.6115	0.00%
2010-11-30	0	0.090	0.087	0.091	0.085	0.095	4,940,000	436,410	0.0883	3.600	3.480	3.640	3.400	3.800	123,500	3.5337	-4.26%
2010-11-29	0	0.094	0.092	0.094	0.088	0.094	2,975,000	268,340	0.0902	3.760	3.680	3.760	3.520	3.760	74,375	3.6079	4.44%
2010-11-26	0	0.090	0.089	0.090	0.089	0.091	4,295,000	387,365	0.0902	3.600	3.560	3.600	3.560	3.640	107,375	3.6076	0.00%
2010-11-25	0	0.090	0.090	0.092	0.090	0.092	3,900,000	352,680	0.0904	3.600	3.600	3.680	3.600	3.680	97,500	3.6172	0.00%
2010-11-24	0	0.090	0.089	0.090	0.089	0.093	9,375,000	845,745	0.0902	3.600	3.560	3.600	3.560	3.720	234,375	3.6085	-1.10%
2010-11-23	0	0.091	0.090	0.091	0.088	0.094	12,775,000	1,164,470	0.0912	3.640	3.600	3.640	3.520	3.760	319,375	3.6461	-3.19%
2010-11-22	0	0.094	0.094	0.095	0.091	0.096	4,565,000	427,755	0.0937	3.760	3.760	3.800	3.640	3.840	114,125	3.7481	0.00%
2010-11-19	0	0.094	0.093	0.094	0.093	0.100	6,795,000	651,745	0.0959	3.760	3.720	3.760	3.720	4.000	169,875	3.8366	-3.09%
2010-11-18	0	0.097	0.097	0.098	0.093	0.100	8,445,000	819,400	0.0970	3.880	3.880	3.920	3.720	4.000	211,125	3.8811	4.30%
2010-11-17	0	0.093	0.093	0.095	0.093	0.102	16,700,000	1,619,855	0.0970	3.720	3.720	3.800	3.720	4.080	417,500	3.8799	-8.82%
2010-11-16	0	0.102	0.101	0.102	0.101	0.105	7,485,000	764,855	0.1022	4.080	4.040	4.080	4.040	4.200	187,125	4.0874	-2.86%
2010-11-15	0	0.105	0.104	0.105	0.102	0.105	10,195,000	1,054,795	0.1035	4.200	4.160	4.200	4.080	4.200	254,875	4.1385	2.94%
2010-11-12	0	0.102	0.102	0.105	0.102	0.108	12,890,000	1,346,585	0.1045	4.080	4.080	4.200	4.080	4.320	322,250	4.1787	-3.77%
2010-11-11	0	0.106	0.105	0.106	0.105	0.108	14,395,000	1,532,260	0.1064	4.240	4.200	4.240	4.200	4.320	359,875	4.2578	0.95%
2010-11-10	0	0.105	0.104	0.105	0.103	0.107	10,360,000	1,086,290	0.1049	4.200	4.160	4.200	4.120	4.280	259,000	4.1942	-0.94%
2010-11-09	0	0.106	0.104	0.105	0.104	0.107	16,370,000	1,726,730	0.1055	4.240	4.160	4.200	4.160	4.280	409,250	4.2193	0.00%
2010-11-08	0	0.106	0.106	0.108	0.106	0.109	13,235,000	1,417,200	0.1071	4.240	4.240	4.320	4.240	4.360	330,875	4.2832	-0.93%
2010-11-05	0	0.107	0.106	0.109	0.106	0.111	18,125,000	1,955,185	0.1079	4.280	4.240	4.360	4.240	4.440	453,125	4.3149	-1.83%
2010-11-04	0	0.109	0.108	0.109	0.108	0.112	14,900,000	1,628,085	0.1093	4.360	4.320	4.360	4.320	4.480	372,500	4.3707	-1.80%
2010-11-03	0	0.111	0.110	0.111	0.108	0.115	13,725,000	1,520,950	0.1108	4.440	4.400	4.440	4.320	4.600	343,125	4.4326	-1.77%
2010-11-02	0	0.113	0.110	0.113	0.108	0.113	25,355,000	2,793,290	0.1102	4.520	4.400	4.520	4.320	4.520	633,875	4.4067	3.67%
2010-11-01	0	0.109	0.107	0.109	0.107	0.111	11,195,000	1,206,355	0.1078	4.360	4.280	4.360	4.280	4.440	279,875	4.3103	2.83%
2010-10-29	0	0.106	0.105	0.106	0.105	0.109	16,455,000	1,745,225	0.1061	4.240	4.200	4.240	4.200	4.360	411,375	4.2424	-1.85%
2010-10-28	0	0.108	0.107	0.109	0.106	0.112	10,025,000	1,088,500	0.1086	4.320	4.280	4.360	4.240	4.480	250,625	4.3431	0.00%
2010-10-27	0	0.108	0.107	0.108	0.107	0.117	35,435,000	3,934,505	0.1110	4.320	4.280	4.320	4.280	4.680	885,875	4.4414	-6.09%
2010-10-26	0	0.115	0.113	0.115	0.112	0.120	61,280,000	7,104,785	0.1159	4.600	4.520	4.600	4.480	4.800	1,532,000	4.6376	1.77%
2010-10-25	0	0.113	0.112	0.113	0.110	0.115	24,470,000	2,755,370	0.1126	4.520	4.480	4.520	4.400	4.600	611,750	4.5041	1.80%
2010-10-22	0	0.111	0.110	0.111	0.107	0.116	45,335,000	5,068,805	0.1118	4.440	4.400	4.440	4.280	4.640	1,133,375	4.4723	2.78%
2010-10-21	0	0.108	0.107	0.109	0.106	0.111	10,705,000	1,166,050	0.1089	4.320	4.280	4.360	4.240	4.440	267,625	4.3570	-0.92%
2010-10-20	0	0.109	0.108	0.109	0.103	0.112	23,090,000	2,495,390	0.1081	4.360	4.320	4.360	4.120	4.480	577,250	4.3229	2.83%
2010-10-19	0	0.106	0.105	0.106	0.105	0.109	7,170,000	761,635	0.1062	4.240	4.200	4.240	4.200	4.360	179,250	4.2490	0.00%
2010-10-18	0	0.106	0.105	0.106	0.105	0.108	7,190,000	764,270	0.1063	4.240	4.200	4.240	4.200	4.320	179,750	4.2518	0.00%
2010-10-15	0	0.106	0.106	0.107	0.106	0.111	14,405,000	1,564,325	0.1086	4.240	4.240	4.280	4.240	4.440	360,125	4.3438	-2.75%
2010-10-14	0	0.109	0.108	0.109	0.102	0.114	32,110,000	3,526,650	0.1098	4.360	4.320	4.360	4.080	4.560	802,750	4.3932	3.81%
2010-10-13	0	0.105	0.104	0.105	0.103	0.107	10,205,000	1,068,590	0.1047	4.200	4.160	4.200	4.120	4.280	255,125	4.1885	-0.94%
2010-10-12	0	0.106	0.105	0.106	0.104	0.109	12,200,000	1,291,955	0.1059	4.240	4.200	4.240	4.160	4.360	305,000	4.2359	0.00%
2010-10-11	0	0.106	0.105	0.106	0.104	0.109	11,755,000	1,247,000	0.1061	4.240	4.200	4.240	4.160	4.360	293,875	4.2433	-1.85%
2010-10-08	0	0.108	0.106	0.108	0.105	0.110	10,730,000	1,159,255	0.1080	4.320	4.240	4.320	4.200	4.400	268,250	4.3215	0.00%
2010-10-07	0	0.108	0.107	0.108	0.107	0.111	9,930,000	1,079,500	0.1087	4.320	4.280	4.320	4.280	4.440	248,250	4.3484	0.93%
2010-10-06	0	0.107	0.107	0.109	0.107	0.111	8,845,000	957,050	0.1082	4.280	4.280	4.360	4.280	4.440	221,125	4.3281	0.00%
2010-10-05	0	0.107	0.107	0.108	0.105	0.114	14,345,000	1,539,405	0.1073	4.280	4.280	4.320	4.200	4.560	358,625	4.2925	-1.83%
2010-10-04	0	0.109	0.108	0.110	0.108	0.117	33,505,000	3,785,800	0.1130	4.360	4.320	4.400	4.320	4.680	837,625	4.5197	0.00%
2010-09-30	0	0.109	0.109	0.110	0.102	0.114	47,710,000	5,234,815	0.1097	4.360	4.360	4.400	4.080	4.560	1,192,750	4.3889	4.81%
2010-09-29	0	0.104	0.103	0.104	0.103	0.105	10,860,000	1,127,070	0.1038	4.160	4.120	4.160	4.120	4.200	271,500	4.1513	0.00%
2010-09-28	0	0.104	0.103	0.104	0.102	0.106	8,605,000	886,775	0.1031	4.160	4.120	4.160	4.080	4.240	215,125	4.1221	-0.95%
2010-09-27	0	0.105	0.104	0.105	0.104	0.107	13,290,000	1,395,830	0.1050	4.200	4.160	4.200	4.160	4.280	332,250	4.2011	1.94%
2010-09-24	0	0.103	0.103	0.106	0.102	0.108	16,395,000	1,724,435	0.1052	4.120	4.120	4.240	4.080	4.320	409,875	4.2072	-0.96%
2010-09-22	0	0.104	0.103	0.104	0.101	0.106	10,195,000	1,052,615	0.1032	4.160	4.120	4.160	4.040	4.240	254,875	4.1299	-1.89%
2010-09-21	0	0.106	0.106	0.107	0.104	0.116	56,455,000	6,194,745	0.1097	4.240	4.240	4.280	4.160	4.640	1,411,375	4.3892	2.91%
2010-09-20	0	0.103	0.102	0.103	0.101	0.116	49,230,000	5,247,570	0.1066	4.120	4.080	4.120	4.040	4.640	1,230,750	4.2637	-8.04%
2010-09-17	0	0.112	0.112	0.113	0.096	0.140	316,930,000	38,860,365	0.1226	4.480	4.480	4.520	3.840	5.600	7,923,250	4.9046	16.67%
2010-09-16	0	0.096	0.096	0.098	0.096	0.100	6,950,000	679,065	0.0977	3.840	3.840	3.920	3.840	4.000	173,750	3.9083	-2.04%
2010-09-15	0	0.098	0.098	0.099	0.096	0.101	10,040,000	984,980	0.0981	3.920	3.920	3.960	3.840	4.040	251,000	3.9242	1.03%
2010-09-14	0	0.097	0.097	0.098	0.094	0.102	24,470,000	2,415,620	0.0987	3.880	3.880	3.920	3.760	4.080	611,750	3.9487	1.04%
2010-09-13	0	0.096	0.095	0.096	0.093	0.098	6,175,000	588,555	0.0953	3.840	3.800	3.840	3.720	3.920	154,375	3.8125	0.00%
2010-09-10	0	0.096	0.096	0.097	0.095	0.099	7,240,000	696,335	0.0962	3.840	3.840	3.880	3.800	3.960	181,000	3.8472	-2.04%
2010-09-09	0	0.098	0.097	0.098	0.095	0.102	16,075,000	1,561,850	0.0972	3.920	3.880	3.920	3.800	4.080	401,875	3.8864	-2.97%
2010-09-08	0	0.101	0.099	0.101	0.099	0.102	8,235,000	831,800	0.1010	4.040	3.960	4.040	3.960	4.080	205,875	4.0403	1.00%
2010-09-07	0	0.100	0.100	0.101	0.097	0.103	12,025,000	1,203,375	0.1001	4.000	4.000	4.040	3.880	4.120	300,625	4.0029	0.00%
2010-09-06	0	0.100	0.099	0.100	0.098	0.104	19,405,000	1,957,100	0.1009	4.000	3.960	4.000	3.920	4.160	485,125	4.0342	0.00%
2010-09-03	0	0.100	0.098	0.100	0.095	0.107	30,650,000	3,119,715	0.1018	4.000	3.920	4.000	3.800	4.280	766,250	4.0714	4.17%
2010-09-02	0	0.096	0.095	0.096	0.095	0.098	3,625,000	346,725	0.0956	3.840	3.800	3.840	3.800	3.920	90,625	3.8259	-1.03%
2010-09-01	0	0.097	0.094	0.097	0.094	0.097	7,470,000	709,820	0.0950	3.880	3.760	3.880	3.760	3.880	186,750	3.8009	2.11%
2010-08-31	0	0.095	0.095	0.096	0.093	0.096	2,435,000	229,425	0.0942	3.800	3.800	3.840	3.720	3.840	60,875	3.7688	-1.04%
2010-08-30	0	0.096	0.095	0.096	0.094	0.100	4,525,000	435,685	0.0963	3.840	3.800	3.840	3.760	4.000	113,125	3.8514	1.05%
2010-08-27	0	0.095	0.095	0.096	0.094	0.100	9,735,000	932,145	0.0958	3.800	3.800	3.840	3.760	4.000	243,375	3.8301	-5.00%
2010-08-26	0	0.100	0.099	0.100	0.098	0.106	11,980,000	1,202,165	0.1003	4.000	3.960	4.000	3.920	4.240	299,500	4.0139	-3.85%
2010-08-25	0	0.104	0.102	0.104	0.101	0.108	4,330,000	452,525	0.1045	4.160	4.080	4.160	4.040	4.320	108,250	4.1804	-1.89%
2010-08-24	0	0.106	0.105	0.106	0.104	0.111	11,400,000	1,230,610	0.1079	4.240	4.200	4.240	4.160	4.440	285,000	4.3179	-2.75%
2010-08-23	0	0.109	0.108	0.109	0.107	0.117	18,750,000	2,092,625	0.1116	4.360	4.320	4.360	4.280	4.680	468,750	4.4643	-2.68%
2010-08-20	0	0.112	0.112	0.113	0.105	0.116	30,030,000	3,405,430	0.1134	4.480	4.480	4.520	4.200	4.640	750,750	4.5360	5.66%
2010-08-19	0	0.106	0.105	0.107	0.103	0.111	18,220,000	1,962,280	0.1077	4.240	4.200	4.280	4.120	4.440	455,500	4.3080	6.00%
2010-08-18	0	0.100	0.100	0.103	0.100	0.107	11,655,000	1,208,090	0.1037	4.000	4.000	4.120	4.000	4.280	291,375	4.1462	-5.66%
2010-08-17	0	0.106	0.106	0.107	0.096	0.112	36,565,000	3,953,305	0.1081	4.240	4.240	4.280	3.840	4.480	914,125	4.3247	10.42%
2010-08-16	0	0.096	0.095	0.098	0.093	0.101	2,160,000	211,080	0.0977	3.840	3.800	3.920	3.720	4.040	54,000	3.9089	0.00%
2010-08-13	0	0.096	0.094	0.098	0.096	0.102	2,895,000	285,470	0.0986	3.840	3.760	3.920	3.840	4.080	72,375	3.9443	-4.95%
2010-08-12	0	0.101	0.100	0.101	0.091	0.101	10,136,000	984,318	0.0971	4.040	4.000	4.040	3.640	4.040	253,400	3.8844	4.12%
2010-08-11	0	0.097	0.097	0.098	0.095	0.105	16,980,000	1,691,000	0.0996	3.880	3.880	3.920	3.800	4.200	424,500	3.9835	-6.73%
2010-08-10	0	0.104	0.103	0.104	0.103	0.110	10,070,000	1,050,470	0.1043	4.160	4.120	4.160	4.120	4.400	251,750	4.1727	-3.70%
2010-08-09	0	0.108	0.107	0.109	0.102	0.116	25,800,000	2,875,735	0.1115	4.320	4.280	4.360	4.080	4.640	645,000	4.4585	-1.82%
2010-08-06	0	0.110	0.109	0.110	0.105	0.121	40,560,000	4,521,095	0.1115	4.400	4.360	4.400	4.200	4.840	1,014,000	4.4587	-6.78%
2010-08-05	0	0.118	0.118	0.119	0.093	0.127	283,339,000	32,870,037	0.1160	4.720	4.720	4.760	3.720	5.080	7,083,475	4.6404	26.88%
2010-08-04	0	0.093	0.091	0.093	0.091	0.094	4,300,000	399,685	0.0930	3.720	3.640	3.720	3.640	3.760	107,500	3.7180	-1.06%
2010-08-03	0	0.094	0.093	0.094	0.092	0.097	8,735,000	821,045	0.0940	3.760	3.720	3.760	3.680	3.880	218,375	3.7598	-2.08%
2010-08-02	0	0.096	0.095	0.097	0.092	0.098	16,315,000	1,555,935	0.0954	3.840	3.800	3.880	3.680	3.920	407,875	3.8147	5.49%
2010-07-30	0	0.091	0.090	0.091	0.090	0.094	3,745,000	341,515	0.0912	3.640	3.600	3.640	3.600	3.760	93,625	3.6477	-2.15%
2010-07-29	0	0.093	0.091	0.093	0.088	0.094	6,275,000	572,850	0.0913	3.720	3.640	3.720	3.520	3.760	156,875	3.6516	0.00%
2010-07-28	0	0.093	0.093	0.094	0.090	0.096	5,805,000	543,785	0.0937	3.720	3.720	3.760	3.600	3.840	145,125	3.7470	0.00%
2010-07-27	0	0.093	0.092	0.094	0.090	0.096	14,825,000	1,383,520	0.0933	3.720	3.680	3.760	3.600	3.840	370,625	3.7329	3.33%
2010-07-26	0	0.090	0.089	0.090	0.089	0.093	2,615,000	236,200	0.0903	3.600	3.560	3.600	3.560	3.720	65,375	3.6130	0.00%
2010-07-23	0	0.090	0.088	0.090	0.087	0.091	1,720,000	152,070	0.0884	3.600	3.520	3.600	3.480	3.640	43,000	3.5365	-1.10%
2010-07-22	0	0.091	0.090	0.091	0.088	0.092	4,425,000	396,600	0.0896	3.640	3.600	3.640	3.520	3.680	110,625	3.5851	-1.09%
2010-07-21	0	0.092	0.090	0.092	0.089	0.093	1,785,000	160,830	0.0901	3.680	3.600	3.680	3.560	3.720	44,625	3.6040	0.00%
2010-07-20	0	0.092	0.091	0.092	0.090	0.095	4,260,000	386,185	0.0907	3.680	3.640	3.680	3.600	3.800	106,500	3.6262	-1.08%
2010-07-19	0	0.093	0.089	0.093	0.090	0.096	745,000	68,690	0.0922	3.720	3.560	3.720	3.600	3.840	18,625	3.6881	1.09%
2010-07-16	0	0.092	0.090	0.092	0.090	0.094	1,785,000	162,635	0.0911	3.680	3.600	3.680	3.600	3.760	44,625	3.6445	1.10%
2010-07-15	0	0.091	0.090	0.091	0.090	0.096	3,765,000	345,885	0.0919	3.640	3.600	3.640	3.600	3.840	94,125	3.6747	-4.21%
2010-07-14	0	0.095	0.091	0.095	0.093	0.096	2,305,000	217,515	0.0944	3.800	3.640	3.800	3.720	3.840	57,625	3.7747	1.06%
2010-07-13	0	0.094	0.092	0.094	0.091	0.099	1,440,000	134,855	0.0936	3.760	3.680	3.760	3.640	3.960	36,000	3.7460	-1.05%
2010-07-12	0	0.095	0.094	0.095	0.090	0.104	930,000	88,775	0.0955	3.800	3.760	3.800	3.600	4.160	23,250	3.8183	3.26%
2010-07-09	0	0.092	0.095	0.097	0.091	0.097	2,565,000	238,145	0.0928	3.680	3.800	3.880	3.640	3.880	64,125	3.7138	-3.16%
2010-07-08	0	0.095	0.092	0.095	0.092	0.107	1,680,000	161,485	0.0961	3.800	3.680	3.800	3.680	4.280	42,000	3.8449	-3.06%
2010-07-07	0	0.098	0.093	0.098	0.095	0.108	3,335,000	331,360	0.0994	3.920	3.720	3.920	3.800	4.320	83,375	3.9743	0.00%
2010-07-06	0	0.098	0.095	0.098	0.087	0.099	4,730,000	437,540	0.0925	3.920	3.800	3.920	3.480	3.960	118,250	3.7001	8.89%
2010-07-05	0	0.090	0.087	0.090	0.088	0.094	2,005,000	178,850	0.0892	3.600	3.480	3.600	3.520	3.760	50,125	3.5681	-3.23%
2010-07-02	0	0.093	0.090	0.093	0.091	0.100	2,455,000	230,725	0.0940	3.720	3.600	3.720	3.640	4.000	61,375	3.7593	-5.10%
2010-06-30	0	0.098	0.095	0.098	0.095	0.100	2,130,000	209,510	0.0984	3.920	3.800	3.920	3.800	4.000	53,250	3.9345	-2.00%
2010-06-29	0	0.100	0.096	0.100	0.100	0.102	200,000	20,065	0.1003	4.000	3.840	4.000	4.000	4.080	5,000	4.0130	0.00%
2010-06-28	0	0.100	0.098	0.100	0.100	0.103	915,000	91,970	0.1005	4.000	3.920	4.000	4.000	4.120	22,875	4.0205	0.00%
2010-06-25	0	0.100	0.097	0.100	0.096	0.104	1,675,000	164,380	0.0981	4.000	3.880	4.000	3.840	4.160	41,875	3.9255	-1.96%
2010-06-24	0	0.102	0.100	0.102	0.100	0.104	2,915,000	294,090	0.1009	4.080	4.000	4.080	4.000	4.160	72,875	4.0355	0.99%
2010-06-23	0	0.101	0.101	0.102	0.100	0.103	4,415,000	445,770	0.1010	4.040	4.040	4.080	4.000	4.120	110,375	4.0387	0.00%
2010-06-22	0	0.101	0.099	0.101	0.098	0.101	3,050,000	303,855	0.0996	4.040	3.960	4.040	3.920	4.040	76,250	3.9850	0.00%
2010-06-21	0	0.101	0.100	0.101	0.100	0.103	6,385,000	645,275	0.1011	4.040	4.000	4.040	4.000	4.120	159,625	4.0424	-0.98%
2010-06-18	0	0.102	0.100	0.102	0.100	0.103	1,975,000	200,565	0.1016	4.080	4.000	4.080	4.000	4.120	49,375	4.0621	0.00%
2010-06-17	0	0.102	0.101	0.102	0.100	0.105	5,730,000	577,545	0.1008	4.080	4.040	4.080	4.000	4.200	143,250	4.0317	-0.97%
2010-06-15	0	0.103	0.101	0.103	0.101	0.105	4,470,000	458,050	0.1025	4.120	4.040	4.120	4.040	4.200	111,750	4.0989	0.00%
2010-06-14	0	0.103	0.102	0.103	0.099	0.103	3,805,000	384,485	0.1010	4.120	4.080	4.120	3.960	4.120	95,125	4.0419	4.04%
2010-06-11	0	0.099	0.098	0.099	0.097	0.104	5,490,000	550,250	0.1002	3.960	3.920	3.960	3.880	4.160	137,250	4.0091	-2.94%
2010-06-10	0	0.102	0.098	0.102	0.098	0.104	7,465,000	744,150	0.0997	4.080	3.920	4.080	3.920	4.160	186,625	3.9874	-0.97%
2010-06-09	0	0.103	0.100	0.103	0.100	0.110	8,345,000	855,935	0.1026	4.120	4.000	4.120	4.000	4.400	208,625	4.1027	-2.83%
2010-06-08	0	0.106	0.105	0.106	0.103	0.110	5,555,000	586,460	0.1056	4.240	4.200	4.240	4.120	4.400	138,875	4.2229	-1.85%
2010-06-07	0	0.108	0.107	0.109	0.101	0.110	4,770,000	503,595	0.1056	4.320	4.280	4.360	4.040	4.400	119,250	4.2230	-4.42%
2010-06-04	0	0.113	0.110	0.113	0.108	0.115	2,625,000	289,605	0.1103	4.520	4.400	4.520	4.320	4.600	65,625	4.4130	0.00%
2010-06-03	0	0.113	0.111	0.113	0.111	0.117	5,520,000	628,865	0.1139	4.520	4.440	4.520	4.440	4.680	138,000	4.5570	-0.88%
2010-06-02	0	0.114	0.110	0.114	0.110	0.117	2,000,000	223,970	0.1120	4.560	4.400	4.560	4.400	4.680	50,000	4.4794	-0.87%
2010-06-01	0	0.115	0.110	0.115	0.110	0.118	6,405,000	733,410	0.1145	4.600	4.400	4.600	4.400	4.720	160,125	4.5802	-1.71%
2010-05-31	0	0.117	0.115	0.117	0.109	0.121	5,800,000	669,485	0.1154	4.680	4.600	4.680	4.360	4.840	145,000	4.6171	3.54%
2010-05-28	0	0.113	0.111	0.113	0.110	0.115	6,430,000	728,010	0.1132	4.520	4.440	4.520	4.400	4.600	160,750	4.5288	6.60%
2010-05-27	0	0.106	0.105	0.107	0.102	0.109	3,720,000	397,150	0.1068	4.240	4.200	4.280	4.080	4.360	93,000	4.2704	3.92%
2010-05-26	0	0.102	0.102	0.103	0.100	0.107	2,895,000	298,070	0.1030	4.080	4.080	4.120	4.000	4.280	72,375	4.1184	-2.86%
2010-05-25	0	0.105	0.103	0.106	0.101	0.105	3,035,000	314,715	0.1037	4.200	4.120	4.240	4.040	4.200	75,875	4.1478	-7.89%
2010-05-24	0	0.114	0.112	0.114	0.100	0.115	6,910,000	758,050	0.1097	4.560	4.480	4.560	4.000	4.600	172,750	4.3881	14.00%
2010-05-20	0	0.100	0.096	0.102	0.091	0.118	17,290,000	1,730,690	0.1001	4.000	3.840	4.080	3.640	4.720	432,250	4.0039	-13.04%
2010-05-19	0	0.115	0.111	0.115	0.109	0.116	10,200,000	1,139,875	0.1118	4.600	4.440	4.600	4.360	4.640	255,000	4.4701	-5.74%
2010-05-18	0	0.122	0.120	0.122	0.115	0.134	12,200,000	1,469,315	0.1204	4.880	4.800	4.880	4.600	5.360	305,000	4.8174	-5.43%
2010-05-17	0	0.129	0.129	0.130	0.127	0.134	2,890,000	374,410	0.1296	5.160	5.160	5.200	5.080	5.360	72,250	5.1821	-7.19%
2010-05-14	0	0.139	0.136	0.139	0.135	0.142	3,290,000	452,985	0.1377	5.560	5.440	5.560	5.400	5.680	82,250	5.5074	-0.71%
2010-05-13	0	0.140	0.140	0.143	0.137	0.141	5,550,000	773,140	0.1393	5.600	5.600	5.720	5.480	5.640	138,750	5.5722	0.00%
2010-05-12	0	0.140	0.136	0.140	0.136	0.150	4,100,000	567,520	0.1384	5.600	5.440	5.600	5.440	6.000	102,500	5.5368	2.19%
2010-05-11	0	0.137	0.137	0.142	0.137	0.153	3,090,000	438,545	0.1419	5.480	5.480	5.680	5.480	6.120	77,250	5.6770	-5.52%
2010-05-10	0	0.145	0.143	0.146	0.132	0.146	5,390,000	761,510	0.1413	5.800	5.720	5.840	5.280	5.840	134,750	5.6513	9.02%
2010-05-07	0	0.133	0.133	0.135	0.131	0.143	12,800,000	1,745,715	0.1364	5.320	5.320	5.400	5.240	5.720	320,000	5.4554	-9.52%
2010-05-06	0	0.147	0.146	0.149	0.141	0.163	6,560,000	981,530	0.1496	5.880	5.840	5.960	5.640	6.520	164,000	5.9849	-6.37%
2010-05-05	0	0.157	0.157	0.160	0.157	0.164	1,475,000	234,195	0.1588	6.280	6.280	6.400	6.280	6.560	36,875	6.3511	-5.42%
2010-05-04	0	0.166	0.166	0.168	0.158	0.169	3,970,000	652,035	0.1642	6.640	6.640	6.720	6.320	6.760	99,250	6.5696	4.40%
2010-05-03	0	0.159	0.159	0.160	0.156	0.161	2,650,000	420,745	0.1588	6.360	6.360	6.400	6.240	6.440	66,250	6.3509	-1.85%
2010-04-30	0	0.162	0.160	0.162	0.158	0.162	2,860,000	459,065	0.1605	6.480	6.400	6.480	6.320	6.480	71,500	6.4205	0.00%
2010-04-29	0	0.162	0.160	0.162	0.159	0.165	8,980,000	1,447,430	0.1612	6.480	6.400	6.480	6.360	6.600	224,500	6.4473	-2.41%
2010-04-28	0	0.166	0.165	0.166	0.160	0.169	4,500,000	739,625	0.1644	6.640	6.600	6.640	6.400	6.760	112,500	6.5744	-1.19%
2010-04-27	0	0.168	0.167	0.168	0.167	0.173	14,045,000	2,376,900	0.1692	6.720	6.680	6.720	6.680	6.920	351,125	6.7694	-4.55%
2010-04-26	0	0.176	0.172	0.176	0.169	0.177	11,725,000	2,021,080	0.1724	7.040	6.880	7.040	6.760	7.080	293,125	6.8949	1.73%
2010-04-23	0	0.173	0.171	0.173	0.169	0.176	14,725,000	2,534,380	0.1721	6.920	6.840	6.920	6.760	7.040	368,125	6.8846	-1.70%
2010-04-22	0	0.176	0.175	0.176	0.175	0.181	5,470,000	964,980	0.1764	7.040	7.000	7.040	7.000	7.240	136,750	7.0565	-0.56%
2010-04-21	0	0.177	0.177	0.179	0.175	0.184	8,165,000	1,452,750	0.1779	7.080	7.080	7.160	7.000	7.360	204,125	7.1170	-3.80%
2010-04-20	0	0.184	0.180	0.184	0.179	0.188	6,800,000	1,237,490	0.1820	7.360	7.200	7.360	7.160	7.520	170,000	7.2794	-0.54%
2010-04-19	0	0.185	0.182	0.185	0.180	0.191	11,395,000	2,088,580	0.1833	7.400	7.280	7.400	7.200	7.640	284,875	7.3316	-1.07%
2010-04-16	0	0.187	0.183	0.187	0.181	0.190	7,970,000	1,480,960	0.1858	7.480	7.320	7.480	7.240	7.600	199,250	7.4327	-0.53%
2010-04-15	0	0.188	0.185	0.188	0.186	0.202	16,125,000	3,128,690	0.1940	7.520	7.400	7.520	7.440	8.080	403,125	7.7611	-5.53%
2010-04-14	0	0.199	0.198	0.199	0.198	0.214	91,375,000	18,836,250	0.2061	7.960	7.920	7.960	7.920	8.560	2,284,375	8.2457	0.00%
2010-04-13	0	0.199	0.199	0.200	0.177	0.201	71,255,000	13,624,480	0.1912	7.960	7.960	8.000	7.080	8.040	1,781,375	7.6483	11.17%
2010-04-12	0	0.179	0.178	0.179	0.177	0.185	22,350,000	4,040,720	0.1808	7.160	7.120	7.160	7.080	7.400	558,750	7.2317	1.13%
2010-04-09	0	0.177	0.176	0.177	0.174	0.177	11,025,000	1,934,290	0.1754	7.080	7.040	7.080	6.960	7.080	275,625	7.0178	1.14%
2010-04-08	0	0.175	0.174	0.176	0.173	0.177	7,275,000	1,273,810	0.1751	7.000	6.960	7.040	6.920	7.080	181,875	7.0038	1.16%
2010-04-07	0	0.173	0.172	0.173	0.171	0.179	8,435,000	1,473,535	0.1747	6.920	6.880	6.920	6.840	7.160	210,875	6.9877	-1.14%
2010-04-01	0	0.175	0.173	0.175	0.171	0.175	7,160,000	1,235,905	0.1726	7.000	6.920	7.000	6.840	7.000	179,000	6.9045	0.00%
2010-03-31	0	0.175	0.174	0.175	0.170	0.179	7,010,000	1,216,280	0.1735	7.000	6.960	7.000	6.800	7.160	175,250	6.9403	-1.13%
2010-03-30	0	0.177	0.175	0.177	0.171	0.180	11,420,000	1,992,490	0.1745	7.080	7.000	7.080	6.840	7.200	285,500	6.9789	0.57%
2010-03-29	0	0.176	0.175	0.177	0.175	0.183	15,080,000	2,699,005	0.1790	7.040	7.000	7.080	7.000	7.320	377,000	7.1592	-3.83%
2010-03-26	0	0.183	0.182	0.183	0.180	0.185	13,725,000	2,509,585	0.1828	7.320	7.280	7.320	7.200	7.400	343,125	7.3139	0.00%
2010-03-25	0	0.183	0.182	0.183	0.180	0.185	13,915,000	2,531,900	0.1820	7.320	7.280	7.320	7.200	7.400	347,875	7.2782	0.55%
2010-03-24	0	0.182	0.182	0.183	0.182	0.188	11,695,000	2,152,630	0.1841	7.280	7.280	7.320	7.280	7.520	292,375	7.3626	-1.62%
2010-03-23	0	0.185	0.184	0.185	0.185	0.192	14,100,000	2,652,935	0.1882	7.400	7.360	7.400	7.400	7.680	352,500	7.5261	-3.14%
2010-03-22	0	0.191	0.189	0.191	0.180	0.195	24,895,000	4,639,150	0.1863	7.640	7.560	7.640	7.200	7.800	622,375	7.4539	2.69%
2010-03-19	0	0.186	0.184	0.186	0.182	0.187	14,850,000	2,734,025	0.1841	7.440	7.360	7.440	7.280	7.480	371,250	7.3644	2.20%
2010-03-18	0	0.182	0.181	0.182	0.180	0.189	13,375,000	2,448,370	0.1831	7.280	7.240	7.280	7.200	7.560	334,375	7.3222	-1.09%
2010-03-17	0	0.184	0.182	0.184	0.180	0.189	18,630,000	3,415,440	0.1833	7.360	7.280	7.360	7.200	7.560	465,750	7.3332	1.10%
2010-03-16	0	0.182	0.181	0.182	0.180	0.189	11,875,000	2,165,450	0.1824	7.280	7.240	7.280	7.200	7.560	296,875	7.2941	-2.15%
2010-03-15	0	0.186	0.185	0.186	0.184	0.189	7,210,000	1,346,230	0.1867	7.440	7.400	7.440	7.360	7.560	180,250	7.4687	-1.06%
2010-03-12	0	0.188	0.187	0.188	0.180	0.190	12,200,000	2,270,790	0.1861	7.520	7.480	7.520	7.200	7.600	305,000	7.4452	-0.53%
2010-03-11	0	0.189	0.188	0.189	0.188	0.196	6,945,000	1,318,295	0.1898	7.560	7.520	7.560	7.520	7.840	173,625	7.5928	-2.58%
2010-03-10	0	0.194	0.192	0.194	0.193	0.200	12,510,000	2,458,210	0.1965	7.760	7.680	7.760	7.720	8.000	312,750	7.8600	-2.51%
2010-03-09	0	0.199	0.197	0.199	0.195	0.202	15,730,000	3,116,770	0.1981	7.960	7.880	7.960	7.800	8.080	393,250	7.9257	0.00%
2010-03-08	0	0.199	0.198	0.199	0.198	0.203	16,675,000	3,352,030	0.2010	7.960	7.920	7.960	7.920	8.120	416,875	8.0409	-1.49%
2010-03-05	0	0.202	0.200	0.203	0.199	0.205	17,525,000	3,525,100	0.2011	8.080	8.000	8.120	7.960	8.200	438,125	8.0459	1.51%
2010-03-04	0	0.199	0.198	0.199	0.198	0.206	19,195,000	3,875,940	0.2019	7.960	7.920	7.960	7.920	8.240	479,875	8.0770	-2.93%
2010-03-03	0	0.205	0.204	0.205	0.197	0.210	21,980,000	4,441,435	0.2021	8.200	8.160	8.200	7.880	8.400	549,500	8.0827	-0.97%
2010-03-02	0	0.207	0.205	0.207	0.206	0.211	16,485,000	3,443,445	0.2089	8.280	8.200	8.280	8.240	8.440	412,125	8.3553	-0.96%
2010-03-01	0	0.209	0.208	0.209	0.208	0.212	18,440,000	3,867,590	0.2097	8.360	8.320	8.360	8.320	8.480	461,000	8.3896	0.00%
2010-02-26	0	0.209	0.208	0.209	0.204	0.210	17,625,000	3,638,235	0.2064	8.360	8.320	8.360	8.160	8.400	440,625	8.2570	0.97%
2010-02-25	0	0.207	0.206	0.207	0.206	0.211	18,510,000	3,867,735	0.2090	8.280	8.240	8.280	8.240	8.440	462,750	8.3582	-0.96%
2010-02-24	0	0.209	0.208	0.209	0.205	0.212	24,270,000	5,047,695	0.2080	8.360	8.320	8.360	8.200	8.480	606,750	8.3192	-0.48%
2010-02-23	0	0.210	0.207	0.211	0.206	0.216	26,495,000	5,597,195	0.2113	8.400	8.280	8.440	8.240	8.640	662,375	8.4502	0.00%
2010-02-22	0	0.210	0.209	0.210	0.208	0.214	20,865,000	4,394,405	0.2106	8.400	8.360	8.400	8.320	8.560	521,625	8.4245	0.96%
2010-02-19	0	0.208	0.207	0.208	0.206	0.214	18,060,000	3,777,690	0.2092	8.320	8.280	8.320	8.240	8.560	451,500	8.3670	-0.95%
2010-02-18	0	0.210	0.209	0.210	0.210	0.216	18,095,000	3,863,870	0.2135	8.400	8.360	8.400	8.400	8.640	452,375	8.5413	-2.33%
2010-02-17	0	0.215	0.214	0.215	0.212	0.220	22,780,000	4,875,735	0.2140	8.600	8.560	8.600	8.480	8.800	569,500	8.5614	1.90%
2010-02-12	0	0.211	0.210	0.211	0.209	0.212	10,220,000	2,145,050	0.2099	8.440	8.400	8.440	8.360	8.480	255,500	8.3955	0.48%
2010-02-11	0	0.210	0.208	0.210	0.207	0.214	14,685,000	3,090,010	0.2104	8.400	8.320	8.400	8.280	8.560	367,125	8.4168	1.45%
2010-02-10	0	0.207	0.205	0.207	0.205	0.213	11,545,000	2,392,585	0.2072	8.280	8.200	8.280	8.200	8.520	288,625	8.2896	0.49%
2010-02-09	0	0.206	0.205	0.206	0.200	0.210	14,590,000	2,998,695	0.2055	8.240	8.200	8.240	8.000	8.400	364,750	8.2212	-1.44%
2010-02-08	0	0.209	0.208	0.209	0.207	0.218	18,125,000	3,828,885	0.2112	8.360	8.320	8.360	8.280	8.720	453,125	8.4500	-1.88%
2010-02-05	0	0.213	0.210	0.213	0.209	0.222	15,940,000	3,398,645	0.2132	8.520	8.400	8.520	8.360	8.880	398,500	8.5286	-3.18%
2010-02-04	0	0.220	0.218	0.220	0.219	0.226	39,055,000	8,690,110	0.2225	8.800	8.720	8.800	8.760	9.040	976,375	8.9004	0.00%
2010-02-03	0	0.220	0.218	0.220	0.212	0.220	39,450,000	8,442,410	0.2140	8.800	8.720	8.800	8.480	8.800	986,250	8.5601	4.27%
2010-02-02	0	0.211	0.211	0.212	0.208	0.219	50,960,000	10,940,460	0.2147	8.440	8.440	8.480	8.320	8.760	1,274,000	8.5875	0.00%
2010-02-01	0	0.211	0.210	0.211	0.206	0.222	44,000,000	9,220,750	0.2096	8.440	8.400	8.440	8.240	8.880	1,100,000	8.3825	0.48%
2010-01-29	0	0.210	0.206	0.210	0.202	0.220	34,700,000	7,290,015	0.2101	8.400	8.240	8.400	8.080	8.800	867,500	8.4035	-2.33%
2010-01-28	0	0.215	0.213	0.216	0.214	0.227	54,920,000	12,220,350	0.2225	8.600	8.520	8.640	8.560	9.080	1,373,000	8.9005	-1.38%
2010-01-27	0	0.218	0.216	0.218	0.216	0.230	66,370,000	14,949,015	0.2252	8.720	8.640	8.720	8.640	9.200	1,659,250	9.0095	-0.91%
2010-01-26	0	0.220	0.219	0.220	0.219	0.239	66,895,000	15,458,875	0.2311	8.800	8.760	8.800	8.760	9.560	1,672,375	9.2437	-4.76%
2010-01-25	0	0.231	0.231	0.232	0.222	0.234	65,235,000	14,930,705	0.2289	9.240	9.240	9.280	8.880	9.360	1,630,875	9.1550	4.05%
2010-01-22	0	0.222	0.219	0.222	0.205	0.226	46,435,000	9,914,890	0.2135	8.880	8.760	8.880	8.200	9.040	1,160,875	8.5409	-1.33%
2010-01-21	0	0.225	0.222	0.225	0.221	0.238	72,250,000	16,504,720	0.2284	9.000	8.880	9.000	8.840	9.520	1,806,250	9.1376	-1.75%
2010-01-20	0	0.229	0.229	0.230	0.226	0.243	98,565,000	23,311,575	0.2365	9.160	9.160	9.200	9.040	9.720	2,464,125	9.4604	-1.72%
2010-01-19	0	0.233	0.232	0.233	0.220	0.247	161,205,000	37,934,475	0.2353	9.320	9.280	9.320	8.800	9.880	4,030,125	9.4127	7.37%
2010-01-18	0	0.217	0.216	0.217	0.200	0.217	79,870,000	16,831,910	0.2107	8.680	8.640	8.680	8.000	8.680	1,996,750	8.4297	6.90%
2010-01-15	0	0.203	0.202	0.203	0.202	0.214	39,175,000	8,242,090	0.2104	8.120	8.080	8.120	8.080	8.560	979,375	8.4157	-3.79%
2010-01-14	0	0.211	0.210	0.211	0.206	0.217	51,230,000	10,902,415	0.2128	8.440	8.400	8.440	8.240	8.680	1,280,750	8.5125	-0.94%
2010-01-13	0	0.213	0.211	0.214	0.211	0.218	43,845,000	9,448,300	0.2155	8.520	8.440	8.560	8.440	8.720	1,096,125	8.6197	-3.18%
2010-01-12	0	0.220	0.219	0.220	0.216	0.224	73,340,000	16,110,725	0.2197	8.800	8.760	8.800	8.640	8.960	1,833,500	8.7869	0.92%
2010-01-11	0	0.218	0.217	0.218	0.212	0.222	81,780,000	17,786,095	0.2175	8.720	8.680	8.720	8.480	8.880	2,044,500	8.6995	1.40%
2010-01-08	0	0.215	0.214	0.215	0.204	0.218	70,270,000	14,986,150	0.2133	8.600	8.560	8.600	8.160	8.720	1,756,750	8.5306	2.87%
2010-01-07	0	0.209	0.208	0.210	0.204	0.211	60,450,000	12,555,100	0.2077	8.360	8.320	8.400	8.160	8.440	1,511,250	8.3078	1.46%
2010-01-06	0	0.206	0.205	0.206	0.189	0.214	122,845,000	24,913,770	0.2028	8.240	8.200	8.240	7.560	8.560	3,071,125	8.1123	6.74%
2010-01-05	0	0.193	0.192	0.193	0.188	0.194	47,230,000	8,993,940	0.1904	7.720	7.680	7.720	7.520	7.760	1,180,750	7.6171	2.66%
2010-01-04	0	0.188	0.187	0.188	0.185	0.192	30,195,000	5,717,355	0.1893	7.520	7.480	7.520	7.400	7.680	754,875	7.5739	-2.08%
2009-12-31	0	0.192	0.191	0.193	0.189	0.194	25,270,000	4,835,060	0.1913	7.680	7.640	7.720	7.560	7.760	631,750	7.6534	1.59%
2009-12-30	0	0.189	0.186	0.189	0.181	0.192	56,280,000	10,445,690	0.1856	7.560	7.440	7.560	7.240	7.680	1,407,000	7.4241	3.28%
2009-12-29	0	0.183	0.182	0.183	0.181	0.184	22,300,000	4,068,700	0.1825	7.320	7.280	7.320	7.240	7.360	557,500	7.2981	0.55%
2009-12-28	0	0.182	0.181	0.182	0.180	0.188	33,040,000	6,064,170	0.1835	7.280	7.240	7.280	7.200	7.520	826,000	7.3416	-0.55%
2009-12-24	0	0.183	0.181	0.183	0.180	0.190	12,820,000	2,346,345	0.1830	7.320	7.240	7.320	7.200	7.600	320,500	7.3209	-2.66%
2009-12-23	0	0.188	0.184	0.189	0.184	0.193	31,430,000	5,951,335	0.1894	7.520	7.360	7.560	7.360	7.720	785,750	7.5741	0.00%
2009-12-22	0	0.188	0.186	0.188	0.183	0.198	30,950,000	5,940,495	0.1919	7.520	7.440	7.520	7.320	7.920	773,750	7.6775	-1.05%
2009-12-21	0	0.190	0.189	0.190	0.187	0.200	47,610,000	9,049,570	0.1901	7.600	7.560	7.600	7.480	8.000	1,190,250	7.6031	1.06%
2009-12-18	0	0.188	0.188	0.189	0.176	0.190	48,780,000	8,886,095	0.1822	7.520	7.520	7.560	7.040	7.600	1,219,500	7.2867	4.44%
2009-12-17	0	0.180	0.179	0.180	0.177	0.194	71,515,000	13,270,945	0.1856	7.200	7.160	7.200	7.080	7.760	1,787,875	7.4227	-6.25%
2009-12-16	0	0.192	0.189	0.190	0.189	0.210	42,545,000	8,510,430	0.2000	7.680	7.560	7.600	7.560	8.400	1,063,625	8.0013	-8.57%
2009-12-15	0	0.210	0.208	0.210	0.206	0.217	56,500,000	11,780,025	0.2085	8.400	8.320	8.400	8.240	8.680	1,412,500	8.3398	-1.41%
2009-12-14	0	0.213	0.212	0.214	0.207	0.225	65,925,000	14,293,145	0.2168	8.520	8.480	8.560	8.280	9.000	1,648,125	8.6724	-3.18%
2009-12-11	0	0.220	0.219	0.220	0.211	0.227	91,420,000	19,940,915	0.2181	8.800	8.760	8.800	8.440	9.080	2,285,500	8.7250	4.76%
2009-12-10	0	0.210	0.208	0.210	0.205	0.238	91,475,000	20,161,575	0.2204	8.400	8.320	8.400	8.200	9.520	2,286,875	8.8162	-9.48%
2009-12-09	0	0.232	0.232	0.233	0.220	0.255	127,110,000	30,138,760	0.2371	9.280	9.280	9.320	8.800	10.20	3,177,750	9.4843	-7.20%
2009-12-08	0	0.250	0.249	0.250	0.226	0.255	180,470,000	43,933,945	0.2434	10.00	9.960	10.00	9.040	10.20	4,511,750	9.7377	10.62%
2009-12-07	0	0.226	0.227	0.230	0.207	0.230	106,885,000	23,115,160	0.2163	9.040	9.080	9.200	8.280	9.200	2,672,125	8.6505	5.61%
2009-12-04	0	0.214	0.213	0.214	0.212	0.219	82,395,000	17,749,710	0.2154	8.560	8.520	8.560	8.480	8.760	2,059,875	8.6169	-0.47%
2009-12-03	0	0.215	0.213	0.215	0.211	0.221	82,740,000	17,880,456	0.2161	8.600	8.520	8.600	8.440	8.840	2,068,500	8.6442	1.42%
2009-12-02	0	0.212	0.210	0.212	0.209	0.217	103,715,000	22,035,725	0.2125	8.480	8.400	8.480	8.360	8.680	2,592,875	8.4986	1.92%
2009-12-01	0	0.208	0.206	0.207	0.202	0.220	96,840,000	20,324,560	0.2099	8.320	8.240	8.280	8.080	8.800	2,421,000	8.3951	-0.95%
2009-11-30	0	0.210	0.208	0.209	0.185	0.226	151,190,000	30,982,945	0.2049	8.400	8.320	8.360	7.400	9.040	3,779,750	8.1971	16.67%
2009-11-27	0	0.180	0.177	0.180	0.176	0.195	42,800,000	7,796,650	0.1822	7.200	7.080	7.200	7.040	7.800	1,070,000	7.2866	-5.76%
2009-11-26	0	0.191	0.192	0.193	0.182	0.193	74,535,000	13,938,085	0.1870	7.640	7.680	7.720	7.280	7.720	1,863,375	7.4800	5.52%
2009-11-25	0	0.181	0.179	0.181	0.178	0.185	25,340,000	4,608,085	0.1819	7.240	7.160	7.240	7.120	7.400	633,500	7.2740	-1.09%
2009-11-24	0	0.183	0.181	0.183	0.176	0.186	42,180,000	7,632,375	0.1809	7.320	7.240	7.320	7.040	7.440	1,054,500	7.2379	4.57%
2009-11-23	0	0.175	0.171	0.175	0.165	0.177	28,660,000	4,847,155	0.1691	7.000	6.840	7.000	6.600	7.080	716,500	6.7650	6.71%
2009-11-20	0	0.164	0.164	0.165	0.160	0.174	19,945,000	3,314,015	0.1662	6.560	6.560	6.600	6.400	6.960	498,625	6.6463	-4.09%
2009-11-19	0	0.171	0.170	0.171	0.168	0.176	14,670,000	2,514,700	0.1714	6.840	6.800	6.840	6.720	7.040	366,750	6.8567	-0.58%
2009-11-18	0	0.172	0.169	0.170	0.170	0.179	15,940,000	2,807,735	0.1761	6.880	6.760	6.800	6.800	7.160	398,500	7.0458	-3.37%
2009-11-17	0	0.178	0.177	0.178	0.175	0.185	15,465,000	2,796,275	0.1808	7.120	7.080	7.120	7.000	7.400	386,625	7.2325	-2.20%
2009-11-16	0	0.182	0.181	0.182	0.180	0.185	29,560,000	5,378,885	0.1820	7.280	7.240	7.280	7.200	7.400	739,000	7.2786	1.11%
2009-11-13	0	0.180	0.178	0.180	0.175	0.182	21,775,000	3,890,880	0.1787	7.200	7.120	7.200	7.000	7.280	544,375	7.1474	0.56%
2009-11-12	0	0.179	0.179	0.180	0.177	0.182	21,280,000	3,810,615	0.1791	7.160	7.160	7.200	7.080	7.280	532,000	7.1628	0.00%
2009-11-11	0	0.179	0.177	0.179	0.175	0.190	34,515,000	6,205,620	0.1798	7.160	7.080	7.160	7.000	7.600	862,875	7.1918	2.87%
2009-11-10	0	0.174	0.173	0.174	0.172	0.182	18,305,000	3,232,935	0.1766	6.960	6.920	6.960	6.880	7.280	457,625	7.0646	-4.40%
2009-11-09	0	0.182	0.180	0.182	0.177	0.185	26,645,000	4,803,535	0.1803	7.280	7.200	7.280	7.080	7.400	666,125	7.2112	2.82%
2009-11-06	0	0.177	0.176	0.177	0.174	0.185	49,805,000	8,919,700	0.1791	7.080	7.040	7.080	6.960	7.400	1,245,125	7.1637	1.72%
2009-11-05	0	0.174	0.172	0.174	0.172	0.180	38,785,000	6,849,070	0.1766	6.960	6.880	6.960	6.880	7.200	969,625	7.0636	0.58%
2009-11-04	0	0.173	0.170	0.173	0.169	0.176	41,360,000	7,164,075	0.1732	6.920	6.800	6.920	6.760	7.040	1,034,000	6.9285	2.98%
2009-11-03	0	0.168	0.165	0.168	0.163	0.187	25,445,000	4,420,435	0.1737	6.720	6.600	6.720	6.520	7.480	636,125	6.9490	-6.67%
2009-11-02	0	0.180	0.179	0.180	0.175	0.184	42,485,000	7,598,145	0.1788	7.200	7.160	7.200	7.000	7.360	1,062,125	7.1537	-1.10%
2009-10-30	0	0.182	0.180	0.182	0.180	0.195	56,620,000	10,585,520	0.1870	7.280	7.200	7.280	7.200	7.800	1,415,500	7.4783	-1.09%
2009-10-29	0	0.184	0.183	0.184	0.179	0.196	71,570,000	13,310,615	0.1860	7.360	7.320	7.360	7.160	7.840	1,789,250	7.4392	0.55%
2009-10-28	0	0.183	0.182	0.183	0.170	0.189	73,330,000	13,128,925	0.1790	7.320	7.280	7.320	6.800	7.560	1,833,250	7.1616	5.78%
2009-10-27	0	0.173	0.171	0.173	0.164	0.180	49,895,000	8,541,280	0.1712	6.920	6.840	6.920	6.560	7.200	1,247,375	6.8474	-3.35%
2009-10-23	0	0.179	0.176	0.179	0.175	0.197	89,170,000	16,558,090	0.1857	7.160	7.040	7.160	7.000	7.880	2,229,250	7.4277	5.29%
2009-10-22	0	0.170	0.168	0.170	0.150	0.170	43,535,000	6,859,270	0.1576	6.800	6.720	6.800	6.000	6.800	1,088,375	6.3023	8.97%
2009-10-21	0	0.156	0.154	0.156	0.144	0.160	61,215,000	9,295,355	0.1518	6.240	6.160	6.240	5.760	6.400	1,530,375	6.0739	8.33%
2009-10-20	0	0.144	0.143	0.144	0.141	0.148	32,025,000	4,609,535	0.1439	5.760	5.720	5.760	5.640	5.920	800,625	5.7574	0.70%
2009-10-19	0	0.143	0.142	0.143	0.137	0.145	35,990,000	5,068,380	0.1408	5.720	5.680	5.720	5.480	5.800	899,750	5.6331	2.88%
2009-10-16	0	0.139	0.137	0.139	0.136	0.142	26,895,000	3,731,930	0.1388	5.560	5.480	5.560	5.440	5.680	672,375	5.5504	-1.42%
2009-10-15	0	0.141	0.140	0.141	0.136	0.142	30,155,000	4,230,560	0.1403	5.640	5.600	5.640	5.440	5.680	753,875	5.6118	0.00%
2009-10-14	0	0.141	0.139	0.141	0.136	0.141	35,695,000	4,936,635	0.1383	5.640	5.560	5.640	5.440	5.640	892,375	5.5320	1.44%
2009-10-13	0	0.139	0.138	0.139	0.134	0.141	28,740,000	3,988,125	0.1388	5.560	5.520	5.560	5.360	5.640	718,500	5.5506	0.00%
2009-10-12	0	0.139	0.138	0.139	0.136	0.146	22,645,000	3,208,265	0.1417	5.560	5.520	5.560	5.440	5.840	566,125	5.6671	-2.11%
2009-10-09	0	0.142	0.141	0.142	0.142	0.151	36,390,000	5,302,580	0.1457	5.680	5.640	5.680	5.680	6.040	909,750	5.8286	-3.40%
2009-10-08	0	0.147	0.146	0.147	0.134	0.149	59,060,000	8,405,555	0.1423	5.880	5.840	5.880	5.360	5.960	1,476,500	5.6929	8.09%
2009-10-07	0	0.136	0.134	0.135	0.132	0.140	38,630,000	5,214,010	0.1350	5.440	5.360	5.400	5.280	5.600	965,750	5.3989	0.00%
2009-10-06	0	0.136	0.134	0.136	0.131	0.140	52,205,000	7,049,700	0.1350	5.440	5.360	5.440	5.240	5.600	1,305,125	5.4016	2.26%
2009-10-05	0	0.133	0.132	0.133	0.131	0.146	45,005,000	6,116,920	0.1359	5.320	5.280	5.320	5.240	5.840	1,125,125	5.4367	-2.21%
2009-10-02	0	0.136	0.134	0.136	0.116	0.151	112,105,000	15,368,630	0.1371	5.440	5.360	5.440	4.640	6.040	2,802,625	5.4837	13.33%
2009-09-30	0	0.120	0.118	0.120	0.116	0.133	38,000,000	4,689,850	0.1234	4.800	4.720	4.800	4.640	5.320	950,000	4.9367	-4.76%
2009-09-29	0	0.126	0.125	0.126	0.116	0.148	101,198,960	13,060,161	0.1291	5.040	5.000	5.040	4.640	5.920	2,529,974	5.1622	-2.33%
2009-09-28	0	0.129	0.127	0.129	0.125	0.161	43,311,040	6,448,308	0.1489	5.160	5.080	5.160	5.000	6.440	1,082,776	5.9553	-19.38%
2009-09-25	0	0.160	0.158	0.160	0.157	0.164	37,970,000	6,091,045	0.1604	6.400	6.320	6.400	6.280	6.560	949,250	6.4167	-1.23%
2009-09-24	0	0.162	0.159	0.162	0.158	0.174	29,410,000	4,873,045	0.1657	6.480	6.360	6.480	6.320	6.960	735,250	6.6277	-5.81%
2009-09-23	0	0.172	0.171	0.172	0.170	0.179	36,815,000	6,453,190	0.1753	6.880	6.840	6.880	6.800	7.160	920,375	7.0115	-1.71%
2009-09-22	0	0.175	0.173	0.175	0.170	0.186	28,715,000	5,135,315	0.1788	7.000	6.920	7.000	6.800	7.440	717,875	7.1535	-3.85%
2009-09-21	0	0.182	0.181	0.183	0.182	0.189	23,705,000	4,365,840	0.1842	7.280	7.240	7.320	7.280	7.560	592,625	7.3670	-1.09%
2009-09-18	0	0.184	0.182	0.184	0.182	0.187	26,860,000	4,957,455	0.1846	7.360	7.280	7.360	7.280	7.480	671,500	7.3827	0.00%
2009-09-17	0	0.184	0.182	0.184	0.180	0.191	31,170,000	5,834,285	0.1872	7.360	7.280	7.360	7.200	7.640	779,250	7.4871	-1.60%
2009-09-16	0	0.187	0.186	0.187	0.182	0.193	36,835,000	6,880,200	0.1868	7.480	7.440	7.480	7.280	7.720	920,875	7.4714	1.08%
2009-09-15	0	0.185	0.182	0.185	0.182	0.189	17,450,000	3,221,280	0.1846	7.400	7.280	7.400	7.280	7.560	436,250	7.3840	0.54%
2009-09-14	0	0.184	0.183	0.184	0.180	0.189	25,440,000	4,676,215	0.1838	7.360	7.320	7.360	7.200	7.560	636,000	7.3525	-2.65%
2009-09-11	0	0.189	0.187	0.189	0.187	0.195	21,270,000	4,069,260	0.1913	7.560	7.480	7.560	7.480	7.800	531,750	7.6526	-1.05%
2009-09-10	0	0.191	0.189	0.191	0.188	0.198	31,255,000	6,018,720	0.1926	7.640	7.560	7.640	7.520	7.920	781,375	7.7027	0.53%
2009-09-09	0	0.190	0.189	0.190	0.186	0.197	27,655,000	5,268,910	0.1905	7.600	7.560	7.600	7.440	7.880	691,375	7.6209	-2.06%
2009-09-08	0	0.194	0.193	0.194	0.192	0.205	39,010,000	7,709,645	0.1976	7.760	7.720	7.760	7.680	8.200	975,250	7.9053	1.57%
2009-09-07	0	0.191	0.189	0.191	0.180	0.192	46,570,000	8,824,915	0.1895	7.640	7.560	7.640	7.200	7.680	1,164,250	7.5799	0.00%
2009-09-04	0	0.191	0.190	0.191	0.189	0.196	24,325,000	4,676,470	0.1922	7.640	7.600	7.640	7.560	7.840	608,125	7.6900	-0.52%
2009-09-03	0	0.192	0.191	0.192	0.190	0.199	19,045,000	3,703,460	0.1945	7.680	7.640	7.680	7.600	7.960	476,125	7.7783	-0.52%
2009-09-02	0	0.193	0.190	0.193	0.190	0.198	29,480,000	5,666,940	0.1922	7.720	7.600	7.720	7.600	7.920	737,000	7.6892	-2.53%
2009-09-01	0	0.198	0.196	0.198	0.186	0.204	35,200,000	6,879,355	0.1954	7.920	7.840	7.920	7.440	8.160	880,000	7.8174	7.03%
2009-08-31	0	0.185	0.183	0.186	0.182	0.189	18,135,000	3,362,485	0.1854	7.400	7.320	7.440	7.280	7.560	453,375	7.4166	-1.07%
2009-08-28	0	0.187	0.185	0.188	0.182	0.195	18,185,000	3,446,985	0.1896	7.480	7.400	7.520	7.280	7.800	454,625	7.5820	-2.60%
2009-08-27	0	0.192	0.191	0.192	0.188	0.199	26,780,000	5,199,485	0.1942	7.680	7.640	7.680	7.520	7.960	669,500	7.7662	-1.54%
2009-08-26	0	0.195	0.194	0.195	0.194	0.210	31,515,000	6,361,100	0.2018	7.800	7.760	7.800	7.760	8.400	787,875	8.0737	-5.80%
2009-08-25	0	0.207	0.204	0.207	0.195	0.212	43,340,000	8,779,930	0.2026	8.280	8.160	8.280	7.800	8.480	1,083,500	8.1033	-1.90%
2009-08-24	0	0.211	0.210	0.211	0.189	0.228	51,480,000	10,842,975	0.2106	8.440	8.400	8.440	7.560	9.120	1,287,000	8.4250	14.05%
2009-08-21	0	0.185	0.185	0.186	0.180	0.195	24,495,000	4,602,500	0.1879	7.400	7.400	7.440	7.200	7.800	612,375	7.5158	-3.65%
2009-08-20	0	0.192	0.192	0.193	0.186	0.195	20,115,000	3,814,540	0.1896	7.680	7.680	7.720	7.440	7.800	502,875	7.5855	3.23%
2009-08-19	0	0.186	0.187	0.188	0.183	0.198	16,125,000	3,104,715	0.1925	7.440	7.480	7.520	7.320	7.920	403,125	7.7016	-2.11%
2009-08-18	0	0.190	0.190	0.191	0.175	0.206	29,690,000	5,677,275	0.1912	7.600	7.600	7.640	7.000	8.240	742,250	7.6487	-4.52%
2009-08-17	0	0.199	0.198	0.199	0.197	0.214	33,230,000	6,887,745	0.2073	7.960	7.920	7.960	7.880	8.560	830,750	8.2910	-7.01%
2009-08-14	0	0.214	0.214	0.215	0.212	0.222	42,405,000	9,173,165	0.2163	8.560	8.560	8.600	8.480	8.880	1,060,125	8.6529	-3.60%
2009-08-13	0	0.222	0.220	0.222	0.210	0.222	48,240,000	10,575,885	0.2192	8.880	8.800	8.880	8.400	8.880	1,206,000	8.7694	2.78%
2009-08-12	0	0.216	0.214	0.216	0.213	0.225	41,955,000	9,131,060	0.2176	8.640	8.560	8.640	8.520	9.000	1,048,875	8.7056	-4.00%
2009-08-11	0	0.225	0.223	0.225	0.223	0.231	68,225,000	15,434,855	0.2262	9.000	8.920	9.000	8.920	9.240	1,705,625	9.0494	-1.32%
2009-08-10	0	0.228	0.227	0.228	0.224	0.229	76,250,000	17,271,510	0.2265	9.120	9.080	9.120	8.960	9.160	1,906,250	9.0605	1.79%
2009-08-07	0	0.224	0.222	0.223	0.221	0.233	67,125,000	15,271,220	0.2275	8.960	8.880	8.920	8.840	9.320	1,678,125	9.1002	0.00%
2009-08-06	0	0.224	0.223	0.224	0.220	0.226	39,985,000	8,926,760	0.2233	8.960	8.920	8.960	8.800	9.040	999,625	8.9301	0.00%
2009-08-05	0	0.224	0.224	0.225	0.220	0.234	43,960,000	9,884,870	0.2249	8.960	8.960	9.000	8.800	9.360	1,099,000	8.9944	-3.45%
2009-08-04	0	0.232	0.231	0.232	0.230	0.243	50,485,000	11,970,480	0.2371	9.280	9.240	9.280	9.200	9.720	1,262,125	9.4844	-2.52%
2009-08-03	0	0.238	0.238	0.240	0.236	0.246	49,335,000	11,893,890	0.2411	9.520	9.520	9.600	9.440	9.840	1,233,375	9.6434	-2.06%
2009-07-31	0	0.243	0.243	0.244	0.241	0.255	66,510,000	16,366,460	0.2461	9.720	9.720	9.760	9.640	10.20	1,662,750	9.8430	0.00%
2009-07-30	0	0.243	0.242	0.243	0.238	0.255	47,870,000	11,675,960	0.2439	9.720	9.680	9.720	9.520	10.20	1,196,750	9.7564	-2.41%
2009-07-29	0	0.249	0.248	0.249	0.238	0.285	103,120,000	26,695,035	0.2589	9.960	9.920	9.960	9.520	11.40	2,578,000	10.355	-6.04%
2009-07-28	0	0.265	0.265	0.270	0.240	0.270	138,225,000	35,446,415	0.2564	10.60	10.60	10.80	9.600	10.80	3,455,625	10.258	9.05%
2009-07-27	0	0.243	0.242	0.244	0.239	0.250	57,760,000	14,052,815	0.2433	9.720	9.680	9.760	9.560	10.00	1,444,000	9.7319	0.41%
2009-07-24	0	0.242	0.241	0.242	0.230	0.249	88,850,000	21,415,825	0.2410	9.680	9.640	9.680	9.200	9.960	2,221,250	9.6413	4.31%
2009-07-23	0	0.232	0.232	0.233	0.229	0.239	37,750,000	8,804,305	0.2332	9.280	9.280	9.320	9.160	9.560	943,750	9.3291	0.87%
2009-07-22	0	0.230	0.231	0.232	0.229	0.242	39,785,000	9,359,780	0.2353	9.200	9.240	9.280	9.160	9.680	994,625	9.4104	-1.71%
2009-07-21	0	0.234	0.232	0.234	0.229	0.245	51,462,000	12,249,955	0.2380	9.360	9.280	9.360	9.160	9.800	1,286,550	9.5216	1.74%
2009-07-20	0	0.230	0.229	0.230	0.227	0.260	90,135,000	22,115,260	0.2454	9.200	9.160	9.200	9.080	10.40	2,253,375	9.8143	-4.17%
2009-07-17	0	0.240	0.240	0.241	0.225	0.249	112,035,000	26,609,190	0.2375	9.600	9.600	9.640	9.000	9.960	2,800,875	9.5003	8.11%
2009-07-16	0	0.222	0.221	0.223	0.220	0.233	60,490,000	13,629,555	0.2253	8.880	8.840	8.920	8.800	9.320	1,512,250	9.0128	0.00%
2009-07-15	0	0.222	0.222	0.223	0.219	0.230	65,855,000	14,804,625	0.2248	8.880	8.880	8.920	8.760	9.200	1,646,375	8.9923	-0.45%
2009-07-14	0	0.223	0.222	0.224	0.215	0.235	95,270,000	21,492,925	0.2256	8.920	8.880	8.960	8.600	9.400	2,381,750	9.0240	2.76%
2009-07-13	0	0.217	0.216	0.217	0.214	0.227	57,235,000	12,715,350	0.2222	8.680	8.640	8.680	8.560	9.080	1,430,875	8.8864	-3.98%
2009-07-10	0	0.226	0.226	0.227	0.218	0.234	93,905,000	21,263,860	0.2264	9.040	9.040	9.080	8.720	9.360	2,347,625	9.0576	1.35%
2009-07-09	0	0.223	0.220	0.223	0.206	0.235	74,530,000	16,426,430	0.2204	8.920	8.800	8.920	8.240	9.400	1,863,250	8.8160	3.24%
2009-07-08	0	0.216	0.214	0.216	0.207	0.234	37,135,000	7,979,135	0.2149	8.640	8.560	8.640	8.280	9.360	928,375	8.5947	-5.68%
2009-07-07	0	0.229	0.229	0.230	0.226	0.255	65,920,000	15,905,365	0.2413	9.160	9.160	9.200	9.040	10.20	1,648,000	9.6513	13.93%
2009-07-06	1	-	-	-	-	-	0	0	-	8.040	-	-	-	-	0	-	0.00%
2009-07-03	0	0.201	0.200	0.201	0.190	0.217	35,730,000	7,220,800	0.2021	8.040	8.000	8.040	7.600	8.680	893,250	8.0837	-7.37%
2009-07-02	0	0.217	0.210	0.214	0.214	0.243	21,680,000	4,927,060	0.2273	8.680	8.400	8.560	8.560	9.720	542,000	9.0905	-8.44%
2009-06-30	0	0.237	0.235	0.238	0.231	0.250	32,905,000	7,870,000	0.2392	9.480	9.400	9.520	9.240	10.00	822,625	9.5669	-3.66%
2009-06-29	0	0.246	0.243	0.246	0.230	0.255	43,000,000	10,466,620	0.2434	9.840	9.720	9.840	9.200	10.20	1,075,000	9.7364	6.03%
2009-06-26	0	0.232	0.230	0.233	0.229	0.248	36,190,000	8,592,105	0.2374	9.280	9.200	9.320	9.160	9.920	904,750	9.4967	-3.33%
2009-06-25	0	0.240	0.236	0.237	0.237	0.260	68,015,000	17,020,580	0.2502	9.600	9.440	9.480	9.480	10.40	1,700,375	10.010	-2.04%
2009-06-24	0	0.245	0.243	0.244	0.220	0.270	108,735,000	26,826,570	0.2467	9.800	9.720	9.760	8.800	10.80	2,718,375	9.8686	8.41%
2009-06-23	0	0.226	0.225	0.227	0.223	0.250	37,790,000	8,919,935	0.2360	9.040	9.000	9.080	8.920	10.00	944,750	9.4416	-8.13%
2009-06-22	0	0.246	0.247	0.248	0.232	0.270	55,775,000	14,138,620	0.2535	9.840	9.880	9.920	9.280	10.80	1,394,375	10.140	-0.40%
2009-06-19	0	0.247	0.243	0.244	0.242	0.275	49,765,000	12,640,900	0.2540	9.880	9.720	9.760	9.680	11.00	1,244,125	10.160	-8.52%
2009-06-18	0	0.270	0.265	0.270	0.228	0.285	120,490,000	31,081,115	0.2580	10.80	10.60	10.80	9.120	11.40	3,012,250	10.318	12.50%
2009-06-17	0	0.240	0.241	0.242	0.234	0.280	108,694,900	27,778,846	0.2556	9.600	9.640	9.680	9.360	11.20	2,717,372	10.223	-9.43%
2009-06-16	0	0.265	0.265	0.270	0.225	0.315	414,305,000	109,430,005	0.2641	10.60	10.60	10.80	9.000	12.60	10,357,625	10.565	3.92%
2009-06-15	0	0.255	0.250	0.255	0.170	0.255	642,035,000	137,211,071	0.2137	10.20	10.00	10.20	6.800	10.20	16,050,875	8.5485	70.00%
2009-06-12	0	0.150	0.149	0.150	0.130	0.155	68,380,000	9,561,810	0.1398	6.000	5.960	6.000	5.200	6.200	1,709,500	5.5933	8.70%
2009-06-11	0	0.138	0.139	0.140	0.132	0.166	178,830,000	25,348,765	0.1417	5.520	5.560	5.600	5.280	6.640	4,470,750	5.6699	-16.87%
2009-06-10	1	0.166	0.164	0.166	0.121	0.173	518,315,000	79,882,620	0.1541	6.640	6.560	6.640	4.840	6.920	12,957,875	6.1648	45.61%
2009-06-09	0	0.114	0.113	0.117	0.108	0.127	73,020,000	8,532,110	0.1168	4.560	4.520	4.680	4.320	5.080	1,825,500	4.6738	-5.79%
2009-06-08	0	0.121	0.120	0.122	0.120	0.130	43,330,000	5,424,560	0.1252	4.840	4.800	4.880	4.800	5.200	1,083,250	5.0077	-0.82%
2009-06-05	0	0.122	0.122	0.124	0.120	0.137	65,880,000	8,414,775	0.1277	4.880	4.880	4.960	4.800	5.480	1,647,000	5.1092	-4.69%
2009-06-04	0	0.128	0.127	0.129	0.120	0.137	144,730,000	18,506,885	0.1279	5.120	5.080	5.160	4.800	5.480	3,618,250	5.1149	8.47%
2009-06-03	0	0.118	0.116	0.119	0.100	0.130	84,205,000	9,874,395	0.1173	4.720	4.640	4.760	4.000	5.200	2,105,125	4.6906	14.56%
2009-06-02	0	0.103	0.101	0.103	0.096	0.109	12,840,000	1,338,960	0.1043	4.120	4.040	4.120	3.840	4.360	321,000	4.1712	-5.50%
2009-06-01	0	0.109	0.109	0.111	0.104	0.112	8,710,000	945,785	0.1086	4.360	4.360	4.440	4.160	4.480	217,750	4.3434	0.00%
2009-05-29	0	0.109	0.108	0.109	0.105	0.120	11,715,000	1,291,960	0.1103	4.360	4.320	4.360	4.200	4.800	292,875	4.4113	-5.22%
2009-05-27	0	0.115	0.113	0.117	0.100	0.116	19,640,000	2,102,045	0.1070	4.600	4.520	4.680	4.000	4.640	491,000	4.2812	15.00%
2009-05-26	0	0.100	0.100	0.103	0.099	0.114	12,215,000	1,274,035	0.1043	4.000	4.000	4.120	3.960	4.560	305,375	4.1720	-6.54%
2009-05-25	0	0.107	0.107	0.111	0.103	0.113	5,960,000	647,250	0.1086	4.280	4.280	4.440	4.120	4.520	149,000	4.3440	-4.46%
2009-05-22	0	0.112	0.109	0.112	0.090	0.123	13,820,000	1,541,340	0.1115	4.480	4.360	4.480	3.600	4.920	345,500	4.4612	-2.61%
2009-05-21	0	0.115	0.110	0.116	0.110	0.140	27,210,000	3,417,300	0.1256	4.600	4.400	4.640	4.400	5.600	680,250	5.0236	0.00%
2009-05-20	0	0.115	0.116	0.117	0.110	0.121	11,360,000	1,344,630	0.1184	4.600	4.640	4.680	4.400	4.840	284,000	4.7346	6.48%
2009-05-19	0	0.108	0.108	0.110	0.105	0.119	2,520,000	279,180	0.1108	4.320	4.320	4.400	4.200	4.760	63,000	4.4314	0.00%
2009-05-18	0	0.108	0.108	0.110	0.102	0.108	1,630,000	170,800	0.1048	4.320	4.320	4.400	4.080	4.320	40,750	4.1914	0.00%
2009-05-15	0	0.108	0.107	0.108	0.099	0.114	2,950,000	315,500	0.1069	4.320	4.280	4.320	3.960	4.560	73,750	4.2780	9.09%
2009-05-14	0	0.099	0.097	0.099	0.090	0.099	1,270,000	121,030	0.0953	3.960	3.880	3.960	3.600	3.960	31,750	3.8120	4.21%
2009-05-13	0	0.095	0.093	0.095	0.095	0.102	1,670,000	165,220	0.0989	3.800	3.720	3.800	3.800	4.080	41,750	3.9574	-6.86%
2009-05-12	0	0.102	0.100	0.103	0.101	0.110	3,780,000	395,305	0.1046	4.080	4.000	4.120	4.040	4.400	94,500	4.1831	-3.77%
2009-05-11	0	0.106	0.104	0.105	0.100	0.120	9,905,000	1,149,380	0.1160	4.240	4.160	4.200	4.000	4.800	247,625	4.6416	-8.62%
2009-05-08	0	0.116	0.114	0.118	0.102	0.117	6,330,000	718,465	0.1135	4.640	4.560	4.720	4.080	4.680	158,250	4.5401	14.85%
2009-05-07	0	0.101	0.099	0.100	0.097	0.105	3,645,000	367,445	0.1008	4.040	3.960	4.000	3.880	4.200	91,125	4.0323	2.02%
2009-05-06	0	0.099	0.099	0.100	0.095	0.098	1,000,000	97,440	0.0974	3.960	3.960	4.000	3.800	3.920	25,000	3.8976	2.06%
2009-05-05	0	0.097	0.097	0.098	0.096	0.100	2,110,000	208,340	0.0987	3.880	3.880	3.920	3.840	4.000	52,750	3.9496	0.00%
2009-05-04	0	0.097	0.096	0.099	0.097	0.099	255,000	25,165	0.0987	3.880	3.840	3.960	3.880	3.960	6,375	3.9475	0.00%
2009-04-30	0	0.097	0.096	0.099	0.095	0.099	235,000	22,760	0.0969	3.880	3.840	3.960	3.800	3.960	5,875	3.8740	2.11%
2009-04-29	0	0.095	0.095	0.096	0.095	0.099	490,000	47,340	0.0966	3.800	3.800	3.840	3.800	3.960	12,250	3.8645	1.06%
2009-04-28	0	0.094	0.094	0.100	0.094	0.097	1,470,000	139,790	0.0951	3.760	3.760	4.000	3.760	3.880	36,750	3.8038	1.08%
2009-04-27	0	0.093	0.090	0.099	0.087	0.093	1,605,000	144,445	0.0900	3.720	3.600	3.960	3.480	3.720	40,125	3.5999	-7.00%
2009-04-24	0	0.100	0.098	0.100	0.096	0.100	110,000	10,760	0.0978	4.000	3.920	4.000	3.840	4.000	2,750	3.9127	0.00%
2009-04-23	0	0.100	0.098	0.100	0.097	0.100	380,000	37,880	0.0997	4.000	3.920	4.000	3.880	4.000	9,500	3.9874	0.00%
2009-04-22	0	0.100	0.098	0.100	0.097	0.103	500,000	49,930	0.0999	4.000	3.920	4.000	3.880	4.120	12,500	3.9944	-1.96%
2009-04-21	0	0.102	0.102	0.105	0.101	0.101	30,000	3,030	0.1010	4.080	4.080	4.200	4.040	4.040	750	4.0400	-2.86%
2009-04-20	0	0.105	0.104	0.108	0.100	0.108	850,000	88,700	0.1044	4.200	4.160	4.320	4.000	4.320	21,250	4.1741	1.94%
2009-04-17	0	0.103	0.100	0.104	0.100	0.103	780,000	78,900	0.1012	4.120	4.000	4.160	4.000	4.120	19,500	4.0462	-2.83%
2009-04-16	0	0.106	0.102	0.106	0.107	0.108	350,000	37,750	0.1079	4.240	4.080	4.240	4.280	4.320	8,750	4.3143	-1.85%
2009-04-15	0	0.108	0.103	0.108	0.104	0.109	850,000	91,650	0.1078	4.320	4.120	4.320	4.160	4.360	21,250	4.3129	3.85%
2009-04-14	0	0.104	0.101	0.104	0.102	0.105	790,000	81,880	0.1036	4.160	4.040	4.160	4.080	4.200	19,750	4.1458	5.05%
2009-04-09	0	0.099	0.099	0.105	0.097	0.103	290,000	29,200	0.1007	3.960	3.960	4.200	3.880	4.120	7,250	4.0276	2.06%
2009-04-08	0	0.097	0.097	0.105	0.096	0.099	305,000	29,760	0.0976	3.880	3.880	4.200	3.840	3.960	7,625	3.9030	-8.49%
2009-04-07	0	0.106	0.100	0.106	0.100	0.108	155,000	16,020	0.1034	4.240	4.000	4.240	4.000	4.320	3,875	4.1342	6.00%
2009-04-06	0	0.100	0.099	0.100	0.097	0.100	1,295,000	127,310	0.0983	4.000	3.960	4.000	3.880	4.000	32,375	3.9324	3.09%
2009-04-03	0	0.097	0.097	0.099	-	-	0	0	-	3.880	3.880	3.960	-	-	0	-	0.00%
2009-04-02	0	0.097	0.097	0.098	0.094	0.098	1,340,000	128,735	0.0961	3.880	3.880	3.920	3.760	3.920	33,500	3.8428	3.19%
2009-04-01	0	0.094	0.094	0.096	0.094	0.096	470,000	44,820	0.0954	3.760	3.760	3.840	3.760	3.840	11,750	3.8145	-2.08%
2009-03-31	0	0.096	0.095	0.097	0.088	0.096	1,660,000	154,540	0.0931	3.840	3.800	3.880	3.520	3.840	41,500	3.7239	1.05%
2009-03-30	0	0.095	0.094	0.095	0.095	0.095	70,000	6,650	0.0950	3.800	3.760	3.800	3.800	3.800	1,750	3.8000	-2.06%
2009-03-27	0	0.097	0.095	0.099	0.095	0.098	170,000	16,410	0.0965	3.880	3.800	3.960	3.800	3.920	4,250	3.8612	3.19%
2009-03-26	0	0.094	0.092	0.094	0.090	0.094	600,000	55,370	0.0923	3.760	3.680	3.760	3.600	3.760	15,000	3.6913	2.17%
2009-03-25	0	0.092	0.092	0.093	0.092	0.092	150,000	13,800	0.0920	3.680	3.680	3.720	3.680	3.680	3,750	3.6800	0.00%
2009-03-24	0	0.092	0.091	0.092	0.091	0.092	190,000	17,400	0.0916	3.680	3.640	3.680	3.640	3.680	4,750	3.6632	1.10%
2009-03-23	0	0.091	0.091	0.093	0.091	0.092	330,000	30,330	0.0919	3.640	3.640	3.720	3.640	3.680	8,250	3.6764	2.25%
2009-03-20	0	0.089	0.089	0.094	0.089	0.090	50,000	4,480	0.0896	3.560	3.560	3.760	3.560	3.600	1,250	3.5840	-4.30%
2009-03-19	0	0.093	0.093	0.095	0.093	0.093	30,000	2,790	0.0930	3.720	3.720	3.800	3.720	3.720	750	3.7200	0.00%
2009-03-18	0	0.093	0.093	0.094	0.090	0.095	1,500,000	138,590	0.0924	3.720	3.720	3.760	3.600	3.800	37,500	3.6957	4.49%
2009-03-17	0	0.089	0.088	0.089	0.087	0.090	1,240,000	109,585	0.0884	3.560	3.520	3.560	3.480	3.600	31,000	3.5350	2.30%
2009-03-16	0	0.087	0.087	0.090	0.083	0.089	370,000	32,100	0.0868	3.480	3.480	3.600	3.320	3.560	9,250	3.4703	1.16%
2009-03-13	0	0.086	0.083	0.086	-	-	0	0	-	3.440	3.320	3.440	-	-	0	-	0.00%
2009-03-12	0	0.086	0.082	0.086	0.085	0.086	200,000	17,090	0.0855	3.440	3.280	3.440	3.400	3.440	5,000	3.4180	3.61%
2009-03-11	0	0.083	0.083	0.086	0.080	0.085	1,020,000	85,585	0.0839	3.320	3.320	3.440	3.200	3.400	25,500	3.3563	1.22%
2009-03-10	0	0.082	0.082	0.087	-	-	0	0	-	3.280	3.280	3.480	-	-	0	-	2.50%
2009-03-09	0	0.080	0.079	0.088	0.080	0.080	250,000	20,000	0.0800	3.200	3.160	3.520	3.200	3.200	6,250	3.2000	0.00%
2009-03-06	0	0.080	0.078	0.087	-	-	0	0	-	3.200	3.120	3.480	-	-	0	-	0.00%
2009-03-05	0	0.080	0.080	0.087	0.079	0.081	1,415,000	114,470	0.0809	3.200	3.200	3.480	3.160	3.240	35,375	3.2359	0.00%
2009-03-04	0	0.080	0.080	0.087	0.074	0.081	1,800,000	140,650	0.0781	3.200	3.200	3.480	2.960	3.240	45,000	3.1256	6.67%
2009-03-03	0	0.075	0.075	0.084	0.075	0.075	20,000	1,500	0.0750	3.000	3.000	3.360	3.000	3.000	500	3.0000	-1.32%
2009-03-02	0	0.076	0.055	0.088	-	-	0	0	-	3.040	2.200	3.520	-	-	0	-	0.00%
2009-02-27	0	0.076	0.076	0.090	0.076	0.077	250,000	19,150	0.0766	3.040	3.040	3.600	3.040	3.080	6,250	3.0640	-1.30%
2009-02-26	0	0.077	0.077	0.090	0.077	0.077	50,000	3,850	0.0770	3.080	3.080	3.600	3.080	3.080	1,250	3.0800	-1.28%
2009-02-25	0	0.078	0.078	0.087	-	-	0	0	-	3.120	3.120	3.480	-	-	0	-	1.30%
2009-02-24	0	0.077	0.077	0.090	0.076	0.079	600,000	45,835	0.0764	3.080	3.080	3.600	3.040	3.160	15,000	3.0557	-4.94%
2009-02-23	0	0.081	0.080	0.090	0.079	0.081	1,170,000	94,030	0.0804	3.240	3.200	3.600	3.160	3.240	29,250	3.2147	0.00%
2009-02-20	0	0.081	0.081	0.088	0.079	0.089	885,000	72,785	0.0822	3.240	3.240	3.520	3.160	3.560	22,125	3.2897	-3.57%
2009-02-19	0	0.084	0.080	0.092	-	-	0	0	-	3.360	3.200	3.680	-	-	0	-	0.00%
2009-02-18	0	0.084	0.084	0.094	-	-	0	0	-	3.360	3.360	3.760	-	-	0	-	0.00%
2009-02-17	0	0.084	0.084	0.092	0.081	0.086	800,000	67,350	0.0842	3.360	3.360	3.680	3.240	3.440	20,000	3.3675	-3.45%
2009-02-16	0	0.087	0.087	0.090	0.086	0.088	115,000	10,040	0.0873	3.480	3.480	3.600	3.440	3.520	2,875	3.4922	-3.33%
2009-02-13	0	0.090	0.089	0.092	0.090	0.092	400,000	36,400	0.0910	3.600	3.560	3.680	3.600	3.680	10,000	3.6400	-1.10%
2009-02-12	0	0.091	0.089	0.092	0.091	0.094	830,000	76,930	0.0927	3.640	3.560	3.680	3.640	3.760	20,750	3.7075	-3.19%
2009-02-11	0	0.094	0.094	0.104	0.094	0.103	700,000	69,900	0.0999	3.760	3.760	4.160	3.760	4.120	17,500	3.9943	-10.48%
2009-02-10	0	0.105	0.102	0.105	0.104	0.109	1,590,000	167,500	0.1053	4.200	4.080	4.200	4.160	4.360	39,750	4.2138	0.96%
2009-02-09	0	0.104	0.105	0.115	0.094	0.110	1,725,000	174,460	0.1011	4.160	4.200	4.600	3.760	4.400	43,125	4.0454	10.64%
2009-02-06	0	0.094	0.094	0.095	0.089	0.095	4,880,000	445,140	0.0912	3.760	3.760	3.800	3.560	3.800	122,000	3.6487	6.82%
2009-02-05	0	0.088	0.087	0.088	0.085	0.089	2,175,000	191,260	0.0879	3.520	3.480	3.520	3.400	3.560	54,375	3.5174	2.33%
2009-02-04	0	0.086	0.085	0.086	0.083	0.088	2,340,000	199,610	0.0853	3.440	3.400	3.440	3.320	3.520	58,500	3.4121	6.17%
2009-02-03	0	0.081	0.080	0.081	0.078	0.081	980,000	77,560	0.0791	3.240	3.200	3.240	3.120	3.240	24,500	3.1657	3.85%
2009-02-02	0	0.078	0.076	0.079	0.074	0.080	1,700,000	128,200	0.0754	3.120	3.040	3.160	2.960	3.200	42,500	3.0165	-2.50%
2009-01-30	0	0.080	0.078	0.090	0.080	0.080	60,000	4,800	0.0800	3.200	3.120	3.600	3.200	3.200	1,500	3.2000	-13.04%
2009-01-29	0	0.092	0.082	0.092	0.081	0.095	455,000	38,405	0.0844	3.680	3.280	3.680	3.240	3.800	11,375	3.3763	15.00%
2009-01-23	0	0.080	0.078	0.082	0.074	0.080	1,300,000	97,650	0.0751	3.200	3.120	3.280	2.960	3.200	32,500	3.0046	8.11%
2009-01-22	0	0.074	0.074	0.078	0.073	0.075	855,000	63,220	0.0739	2.960	2.960	3.120	2.920	3.000	21,375	2.9577	-1.33%
2009-01-21	0	0.075	0.070	0.075	0.075	0.075	10,000	750	0.0750	3.000	2.800	3.000	3.000	3.000	250	3.0000	0.00%
2009-01-20	0	0.075	0.070	0.075	0.069	0.075	390,000	28,470	0.0730	3.000	2.800	3.000	2.760	3.000	9,750	2.9200	8.70%
2009-01-19	0	0.069	0.069	0.075	0.065	0.075	3,360,000	228,250	0.0679	2.760	2.760	3.000	2.600	3.000	84,000	2.7173	7.81%
2009-01-16	0	0.064	0.063	0.069	0.061	0.064	3,420,000	214,160	0.0626	2.560	2.520	2.760	2.440	2.560	85,500	2.5048	-4.48%
2009-01-15	0	0.067	0.060	0.075	0.059	0.067	2,300,000	140,100	0.0609	2.680	2.400	3.000	2.360	2.680	57,500	2.4365	9.84%
2009-01-14	0	0.061	0.061	0.067	0.061	0.061	780,000	47,580	0.0610	2.440	2.440	2.680	2.440	2.440	19,500	2.4400	-3.17%
2009-01-13	0	0.063	0.063	0.070	0.063	0.063	1,500,000	94,500	0.0630	2.520	2.520	2.800	2.520	2.520	37,500	2.5200	0.00%
2009-01-12	0	0.063	0.062	0.075	-	-	0	0	-	2.520	2.480	3.000	-	-	0	-	0.00%
2009-01-09	0	0.063	0.063	0.067	0.063	0.063	1,600,000	100,800	0.0630	2.520	2.520	2.680	2.520	2.520	40,000	2.5200	-4.55%
2009-01-08	0	0.066	0.063	0.066	0.066	0.068	620,000	41,260	0.0665	2.640	2.520	2.640	2.640	2.720	15,500	2.6619	6.45%
2009-01-07	0	0.062	0.062	0.070	0.060	0.068	3,360,000	211,890	0.0631	2.480	2.480	2.800	2.400	2.720	84,000	2.5225	-11.43%
2009-01-06	0	0.070	0.069	0.070	0.068	0.078	1,825,000	131,345	0.0720	2.800	2.760	2.800	2.720	3.120	45,625	2.8788	-4.11%
2009-01-05	0	0.073	0.070	0.074	0.068	0.075	2,200,000	157,700	0.0717	2.920	2.800	2.960	2.720	3.000	55,000	2.8673	7.35%
2009-01-02	0	0.068	0.067	0.070	0.062	0.068	2,420,000	160,550	0.0663	2.720	2.680	2.800	2.480	2.720	60,500	2.6537	13.33%
2008-12-31	0	0.060	0.060	0.068	-	-	0	0	-	2.400	2.400	2.720	-	-	0	-	0.00%
2008-12-30	0	0.060	0.058	0.060	0.058	0.062	2,250,000	134,710	0.0599	2.400	2.320	2.400	2.320	2.480	56,250	2.3948	0.00%
2008-12-29	0	0.060	0.060	0.066	0.060	0.066	1,850,000	115,960	0.0627	2.400	2.400	2.640	2.400	2.640	46,250	2.5072	-7.69%
2008-12-24	0	0.065	0.065	0.150	0.065	0.069	10,000	670	0.0670	2.600	2.600	6.000	2.600	2.760	250	2.6800	-1.52%
2008-12-23	0	0.066	0.066	0.200	0.066	0.066	335,000	22,110	0.0660	2.640	2.640	8.000	2.640	2.640	8,375	2.6400	-2.94%
2008-12-22	0	0.068	0.065	0.080	0.068	0.068	500,000	34,000	0.0680	2.720	2.600	3.200	2.720	2.720	12,500	2.7200	0.00%
2008-12-19	0	0.068	0.068	0.069	0.066	0.069	5,455,000	371,685	0.0681	2.720	2.720	2.760	2.640	2.760	136,375	2.7255	0.00%
2008-12-18	0	0.068	0.068	0.070	0.064	0.068	2,340,000	156,020	0.0667	2.720	2.720	2.800	2.560	2.720	58,500	2.6670	3.03%
2008-12-17	0	0.066	0.066	0.070	0.066	0.070	1,350,000	89,500	0.0663	2.640	2.640	2.800	2.640	2.800	33,750	2.6519	6.45%
2008-12-16	0	0.062	0.062	0.067	0.061	0.062	350,000	21,650	0.0619	2.480	2.480	2.680	2.440	2.480	8,750	2.4743	1.64%
2008-12-15	0	0.061	0.061	0.072	0.057	0.066	1,910,000	117,600	0.0616	2.440	2.440	2.880	2.280	2.640	47,750	2.4628	8.93%
2008-12-12	0	0.056	0.056	0.060	0.054	0.060	830,000	46,500	0.0560	2.240	2.240	2.400	2.160	2.400	20,750	2.2410	-3.45%
2008-12-11	0	0.058	0.057	0.065	0.053	0.058	3,430,000	190,630	0.0556	2.320	2.280	2.600	2.120	2.320	85,750	2.2231	9.43%
2008-12-10	0	0.053	0.053	0.058	0.051	0.058	1,830,000	96,830	0.0529	2.120	2.120	2.320	2.040	2.320	45,750	2.1165	3.92%
2008-12-09	0	0.051	0.051	0.058	0.043	0.058	3,150,000	156,100	0.0496	2.040	2.040	2.320	1.720	2.320	78,750	1.9822	-15.00%
2008-12-08	0	0.060	0.060	0.064	0.060	0.064	320,000	20,200	0.0631	2.400	2.400	2.560	2.400	2.560	8,000	2.5250	-7.69%
2008-12-05	0	0.065	0.056	0.065	-	-	0	0	-	2.600	2.240	2.600	-	-	0	-	0.00%
2008-12-04	0	0.065	0.060	0.065	0.067	0.067	10,000	670	0.0670	2.600	2.400	2.600	2.680	2.680	250	2.6800	-1.52%
2008-12-03	0	0.066	0.060	0.067	-	-	0	0	-	2.640	2.400	2.680	-	-	0	-	0.00%
2008-12-02	0	0.066	0.060	0.066	-	-	0	0	-	2.640	2.400	2.640	-	-	0	-	-1.49%
2008-12-01	0	0.067	0.054	0.080	0.052	0.067	1,485,000	91,700	0.0618	2.680	2.160	3.200	2.080	2.680	37,125	2.4700	0.00%
2008-11-28	0	0.067	0.057	0.080	0.052	0.069	1,285,000	75,980	0.0591	2.680	2.280	3.200	2.080	2.760	32,125	2.3651	-10.67%
2008-11-27	0	0.075	0.056	0.075	-	-	0	0	-	3.000	2.240	3.000	-	-	0	-	0.00%
2008-11-26	0	0.075	0.061	0.075	0.050	0.080	164,096	11,435	0.0697	3.000	2.440	3.000	2.000	3.200	4,102	2.7874	0.00%
2008-11-25	0	0.075	0.070	0.075	0.075	0.075	5,000	375	0.0750	3.000	2.800	3.000	3.000	3.000	125	3.0000	-25.00%
2008-11-24	0	0.100	0.075	0.100	0.075	0.105	100,000	9,510	0.0951	4.000	3.000	4.000	3.000	4.200	2,500	3.8040	17.65%
2008-11-21	0	0.085	0.090	0.096	0.078	0.090	75,000	6,030	0.0804	3.400	3.600	3.840	3.120	3.600	1,875	3.2160	-13.27%
2008-11-20	0	0.098	0.078	0.098	0.098	0.098	40,000	3,920	0.0980	3.920	3.120	3.920	3.920	3.920	1,000	3.9200	0.00%
2008-11-19	0	0.098	0.078	0.100	-	-	0	0	-	3.920	3.120	4.000	-	-	0	-	0.00%
2008-11-18	0	0.098	0.078	0.100	-	-	0	0	-	3.920	3.120	4.000	-	-	0	-	0.00%
2008-11-17	0	0.098	0.090	0.099	-	-	0	0	-	3.920	3.600	3.960	-	-	0	-	0.00%
2008-11-14	0	0.098	0.080	0.098	-	-	0	0	-	3.920	3.200	3.920	-	-	0	-	0.00%
2008-11-13	0	0.098	0.078	0.098	-	-	0	0	-	3.920	3.120	3.920	-	-	0	-	-1.01%
2008-11-12	0	0.099	0.080	0.099	-	-	0	0	-	3.960	3.200	3.960	-	-	0	-	0.00%
2008-11-11	0	0.099	0.080	0.110	0.099	0.099	50,000	4,950	0.0990	3.960	3.200	4.400	3.960	3.960	1,250	3.9600	0.00%
2008-11-10	0	0.099	0.080	0.099	0.099	0.100	225,000	22,480	0.0999	3.960	3.200	3.960	3.960	4.000	5,625	3.9964	0.00%
2008-11-07	0	0.099	0.079	0.099	-	-	0	0	-	3.960	3.160	3.960	-	-	0	-	0.00%
2008-11-06	0	0.099	0.075	0.099	-	-	0	0	-	3.960	3.000	3.960	-	-	0	-	0.00%
2008-11-05	0	0.099	0.099	0.100	0.080	0.100	165,000	13,940	0.0845	3.960	3.960	4.000	3.200	4.000	4,125	3.3794	37.50%
2008-11-04	0	0.072	0.072	0.102	0.071	0.100	160,000	12,970	0.0811	2.880	2.880	4.080	2.840	4.000	4,000	3.2425	-29.41%
2008-11-03	0	0.102	0.102	0.107	-	-	0	0	-	4.080	4.080	4.280	-	-	0	-	13.33%
2008-10-31	0	0.090	0.090	0.100	-	-	0	0	-	3.600	3.600	4.000	-	-	0	-	0.00%
2008-10-30	0	0.090	0.080	0.090	0.085	0.095	15,000	1,325	0.0883	3.600	3.200	3.600	3.400	3.800	375	3.5333	5.88%
2008-10-29	0	0.085	0.078	0.100	0.085	0.085	20,000	1,700	0.0850	3.400	3.120	4.000	3.400	3.400	500	3.4000	0.00%
2008-10-28	0	0.085	0.070	0.088	-	-	0	0	-	3.400	2.800	3.520	-	-	0	-	0.00%
2008-10-27	0	0.085	0.078	0.115	-	-	0	0	-	3.400	3.120	4.600	-	-	0	-	0.00%
2008-10-24	0	0.085	0.078	0.092	0.075	0.085	460,000	34,765	0.0756	3.400	3.120	3.680	3.000	3.400	11,500	3.0230	-7.61%
2008-10-23	0	0.092	0.081	0.092	-	-	0	0	-	3.680	3.240	3.680	-	-	0	-	-2.13%
2008-10-22	0	0.094	0.080	0.094	-	-	0	0	-	3.760	3.200	3.760	-	-	0	-	-4.08%
2008-10-21	0	0.098	0.083	0.100	-	-	0	0	-	3.920	3.320	4.000	-	-	0	-	0.00%
2008-10-20	0	0.098	0.085	0.100	-	-	0	0	-	3.920	3.400	4.000	-	-	0	-	0.00%
2008-10-17	0	0.098	0.085	0.098	0.080	0.099	30,000	2,770	0.0923	3.920	3.400	3.920	3.200	3.960	750	3.6933	-1.01%
2008-10-16	0	0.099	0.080	0.099	-	-	0	0	-	3.960	3.200	3.960	-	-	0	-	-1.00%
2008-10-15	0	0.100	0.096	0.100	0.096	0.117	530,000	56,240	0.1061	4.000	3.840	4.000	3.840	4.680	13,250	4.2445	-14.53%
2008-10-14	0	0.117	0.100	0.117	0.110	0.118	290,000	33,975	0.1172	4.680	4.000	4.680	4.400	4.720	7,250	4.6862	-5.65%
2008-10-13	0	0.124	0.090	0.124	-	-	0	0	-	4.960	3.600	4.960	-	-	0	-	-4.62%
2008-10-10	0	0.130	0.100	0.130	-	-	0	0	-	5.200	4.000	5.200	-	-	0	-	-5.80%
2008-10-09	0	0.138	0.100	0.140	0.120	0.138	100,000	12,280	0.1228	5.520	4.000	5.600	4.800	5.520	2,500	4.9120	15.00%
2008-10-08	0	0.120	0.090	0.125	0.110	0.120	25,000	2,900	0.1160	4.800	3.600	5.000	4.400	4.800	625	4.6400	-7.69%
2008-10-06	0	0.130	0.115	0.139	0.121	0.130	70,000	8,575	0.1225	5.200	4.600	5.560	4.840	5.200	1,750	4.9000	0.00%
2008-10-03	0	0.130	0.120	0.140	-	-	0	0	-	5.200	4.800	5.600	-	-	0	-	0.00%
2008-10-02	0	0.130	0.130	0.140	-	-	0	0	-	5.200	5.200	5.600	-	-	0	-	8.33%
2008-09-30	0	0.120	0.120	0.155	0.120	0.120	55,000	6,600	0.1200	4.800	4.800	6.200	4.800	4.800	1,375	4.8000	-24.53%
2008-09-29	0	0.159	0.120	0.159	0.159	0.159	10,000	1,590	0.1590	6.360	4.800	6.360	6.360	6.360	250	6.3600	6.00%
2008-09-26	0	0.150	0.132	0.160	-	-	0	0	-	6.000	5.280	6.400	-	-	0	-	0.00%
2008-09-25	0	0.150	0.140	0.160	0.150	0.150	10,000	1,500	0.1500	6.000	5.600	6.400	6.000	6.000	250	6.0000	7.14%
2008-09-24	0	0.140	0.120	0.158	-	-	0	0	-	5.600	4.800	6.320	-	-	0	-	0.00%
2008-09-23	0	0.140	0.140	0.154	0.135	0.140	295,000	40,695	0.1379	5.600	5.600	6.160	5.400	5.600	7,375	5.5180	-9.09%
2008-09-22	0	0.154	0.134	0.160	-	-	0	0	-	6.160	5.360	6.400	-	-	0	-	0.00%
2008-09-19	0	0.154	0.146	0.155	0.120	0.160	610,000	84,205	0.1380	6.160	5.840	6.200	4.800	6.400	15,250	5.5216	16.67%
2008-09-18	0	0.132	0.121	0.133	0.105	0.132	225,000	25,920	0.1152	5.280	4.840	5.320	4.200	5.280	5,625	4.6080	-10.81%
2008-09-17	0	0.148	0.130	0.148	0.154	0.154	10,000	1,540	0.1540	5.920	5.200	5.920	6.160	6.160	250	6.1600	-7.50%
2008-09-16	0	0.160	0.146	0.160	0.120	0.174	545,000	85,430	0.1568	6.400	5.840	6.400	4.800	6.960	13,625	6.2701	-19.60%
2008-09-12	0	0.199	0.150	0.199	0.150	0.199	900,000	144,620	0.1607	7.960	6.000	7.960	6.000	7.960	22,500	6.4276	20.61%
2008-09-11	0	0.165	0.150	0.165	0.150	0.170	225,000	34,225	0.1521	6.600	6.000	6.600	6.000	6.800	5,625	6.0844	-16.24%
2008-09-10	0	0.197	0.148	0.197	-	-	0	0	-	7.880	5.920	7.880	-	-	0	-	0.00%
2008-09-09	0	0.197	0.161	0.197	0.141	0.197	75,000	12,255	0.1634	7.880	6.440	7.880	5.640	7.880	1,875	6.5360	0.00%
2008-09-08	0	0.197	0.145	0.197	-	-	0	0	-	7.880	5.800	7.880	-	-	0	-	0.00%
2008-09-05	0	0.197	0.137	0.197	-	-	0	0	-	7.880	5.480	7.880	-	-	0	-	-0.51%
2008-09-04	0	0.198	0.151	0.199	-	-	0	0	-	7.920	6.040	7.960	-	-	0	-	0.00%
2008-09-03	0	0.198	0.146	0.200	-	-	0	0	-	7.920	5.840	8.000	-	-	0	-	0.00%
2008-09-02	0	0.198	0.161	0.199	-	-	0	0	-	7.920	6.440	7.960	-	-	0	-	0.00%
2008-09-01	0	0.198	0.165	0.198	0.106	0.198	215,000	34,880	0.1622	7.920	6.600	7.920	4.240	7.920	5,375	6.4893	0.00%
2008-08-29	0	0.198	0.160	0.198	-	-	0	0	-	7.920	6.400	7.920	-	-	0	-	-1.00%
2008-08-28	0	0.200	0.160	0.200	-	-	0	0	-	8.000	6.400	8.000	-	-	0	-	-0.50%
2008-08-27	0	0.201	0.181	0.201	0.193	0.201	70,000	13,980	0.1997	8.040	7.240	8.040	7.720	8.040	1,750	7.9886	4.15%
2008-08-26	0	0.193	0.190	0.193	0.160	0.194	70,000	12,315	0.1759	7.720	7.600	7.720	6.400	7.760	1,750	7.0371	2.12%
2008-08-25	0	0.189	0.111	0.195	-	-	0	0	-	7.560	4.440	7.800	-	-	0	-	0.00%
2008-08-21	0	0.189	0.119	0.189	-	-	0	0	-	7.560	4.760	7.560	-	-	0	-	-0.53%
2008-08-20	0	0.190	0.150	0.190	-	-	0	0	-	7.600	6.000	7.600	-	-	0	-	0.00%
2008-08-19	0	0.190	0.140	0.190	-	-	0	0	-	7.600	5.600	7.600	-	-	0	-	-2.56%
2008-08-18	0	0.195	0.141	0.195	0.180	0.198	25,000	4,860	0.1944	7.800	5.640	7.800	7.200	7.920	625	7.7760	-1.52%
2008-08-15	0	0.198	0.141	0.198	-	-	0	0	-	7.920	5.640	7.920	-	-	0	-	-1.00%
2008-08-14	0	0.200	0.140	0.200	-	-	0	0	-	8.000	5.600	8.000	-	-	0	-	-1.48%
2008-08-13	0	0.203	0.185	0.203	-	-	0	0	-	8.120	7.400	8.120	-	-	0	-	-0.49%
2008-08-12	0	0.204	0.180	0.204	-	-	0	0	-	8.160	7.200	8.160	-	-	0	-	-6.42%
2008-08-11	0	0.218	0.200	0.218	-	-	0	0	-	8.720	8.000	8.720	-	-	0	-	-0.91%
2008-08-08	0	0.220	0.180	0.225	-	-	0	0	-	8.800	7.200	9.000	-	-	0	-	0.00%
2008-08-07	0	0.220	0.180	0.220	0.200	0.220	40,000	8,500	0.2125	8.800	7.200	8.800	8.000	8.800	1,000	8.5000	10.00%
2008-08-05	0	0.200	0.198	0.220	0.190	0.200	330,000	63,050	0.1911	8.000	7.920	8.800	7.600	8.000	8,250	7.6424	-8.26%
2008-08-04	0	0.218	0.190	0.220	0.200	0.218	20,000	4,180	0.2090	8.720	7.600	8.800	8.000	8.720	500	8.3600	-0.91%
2008-08-01	0	0.220	0.220	0.240	-	-	0	0	-	8.800	8.800	9.600	-	-	0	-	0.00%
2008-07-31	0	0.220	0.220	0.250	-	-	0	0	-	8.800	8.800	10.00	-	-	0	-	0.00%
2008-07-30	0	0.220	0.220	0.240	0.220	0.220	20,000	4,400	0.2200	8.800	8.800	9.600	8.800	8.800	500	8.8000	0.00%
2008-07-29	0	0.220	0.200	0.230	-	-	0	0	-	8.800	8.000	9.200	-	-	0	-	0.00%
2008-07-28	0	0.220	0.200	0.220	0.200	0.220	115,000	23,600	0.2052	8.800	8.000	8.800	8.000	8.800	2,875	8.2087	0.00%
2008-07-25	0	0.220	0.205	0.245	0.210	0.220	40,000	8,700	0.2175	8.800	8.200	9.800	8.400	8.800	1,000	8.7000	-4.35%
2008-07-24	0	0.230	0.210	0.230	0.210	0.280	150,000	36,800	0.2453	9.200	8.400	9.200	8.400	11.20	3,750	9.8133	0.00%
2008-07-23	0	0.230	0.181	0.230	0.230	0.245	60,000	14,550	0.2425	9.200	7.240	9.200	9.200	9.800	1,500	9.7000	-6.12%
2008-07-22	0	0.245	0.230	0.250	-	-	0	0	-	9.800	9.200	10.00	-	-	0	-	0.00%
2008-07-21	0	0.245	0.231	0.245	0.230	0.250	30,000	7,300	0.2433	9.800	9.240	9.800	9.200	10.00	750	9.7333	0.00%
2008-07-18	0	0.245	0.210	0.245	-	-	0	0	-	9.800	8.400	9.800	-	-	0	-	0.00%
2008-07-17	0	0.245	0.200	0.245	0.210	0.250	30,000	6,700	0.2233	9.800	8.000	9.800	8.400	10.00	750	8.9333	18.36%
2008-07-16	0	0.207	0.207	0.210	0.207	0.207	250,000	51,750	0.2070	8.280	8.280	8.400	8.280	8.280	6,250	8.2800	-1.43%
2008-07-15	0	0.210	0.203	0.300	0.203	0.203	50,000	10,150	0.2030	8.400	8.120	12.00	8.120	8.120	1,250	8.1200	0.00%
2008-07-14	0	0.210	0.205	0.300	0.210	0.210	10,000	2,100	0.2100	8.400	8.200	12.00	8.400	8.400	250	8.4000	-3.67%
2008-07-11	0	0.218	0.198	0.230	0.218	0.224	55,000	12,220	0.2222	8.720	7.920	9.200	8.720	8.960	1,375	8.8873	-0.91%
2008-07-10	0	0.220	0.211	0.220	0.210	0.225	55,000	12,150	0.2209	8.800	8.440	8.800	8.400	9.000	1,375	8.8364	0.00%
2008-07-09	0	0.220	0.215	0.232	0.210	0.220	205,000	43,880	0.2140	8.800	8.600	9.280	8.400	8.800	5,125	8.5620	2.33%
2008-07-08	0	0.215	0.210	0.240	0.210	0.225	220,000	47,000	0.2136	8.600	8.400	9.600	8.400	9.000	5,500	8.5455	-8.51%
2008-07-07	0	0.235	0.230	0.235	0.218	0.235	340,000	75,685	0.2226	9.400	9.200	9.400	8.720	9.400	8,500	8.9041	0.00%
2008-07-04	0	0.235	0.230	0.240	0.230	0.240	155,000	36,075	0.2327	9.400	9.200	9.600	9.200	9.600	3,875	9.3097	2.17%
2008-07-03	0	0.230	0.231	0.235	0.230	0.240	115,000	26,600	0.2313	9.200	9.240	9.400	9.200	9.600	2,875	9.2522	-9.80%
2008-07-02	0	0.255	0.245	0.265	0.236	0.255	270,000	65,100	0.2411	10.20	9.800	10.60	9.440	10.20	6,750	9.6444	4.08%
2008-06-30	0	0.245	0.239	0.255	0.245	0.245	10,000	2,450	0.2450	9.800	9.560	10.20	9.800	9.800	250	9.8000	-1.21%
2008-06-27	0	0.248	0.241	0.250	0.240	0.260	75,000	18,440	0.2459	9.920	9.640	10.00	9.600	10.40	1,875	9.8347	-8.15%
2008-06-26	0	0.270	0.255	0.275	0.260	0.280	45,000	12,200	0.2711	10.80	10.20	11.00	10.40	11.20	1,125	10.844	0.00%
2008-06-25	0	0.270	0.260	0.270	0.280	0.280	30,000	8,400	0.2800	10.80	10.40	10.80	11.20	11.20	750	11.200	-1.82%
2008-06-24	0	0.275	0.255	0.285	0.275	0.275	50,000	13,750	0.2750	11.00	10.20	11.40	11.00	11.00	1,250	11.000	0.00%
2008-06-23	0	0.275	0.260	0.275	0.300	0.300	20,000	6,000	0.3000	11.00	10.40	11.00	12.00	12.00	500	12.000	1.85%
2008-06-20	0	0.270	0.250	0.270	0.260	0.280	180,000	49,200	0.2733	10.80	10.00	10.80	10.40	11.20	4,500	10.933	0.00%
2008-06-19	0	0.270	0.260	0.270	0.270	0.280	85,000	23,175	0.2726	10.80	10.40	10.80	10.80	11.20	2,125	10.906	0.00%
2008-06-18	0	0.270	0.265	0.270	0.270	0.280	120,000	33,000	0.2750	10.80	10.60	10.80	10.80	11.20	3,000	11.000	0.00%
2008-06-17	0	0.270	0.265	0.280	0.265	0.280	100,000	27,375	0.2738	10.80	10.60	11.20	10.60	11.20	2,500	10.950	-3.57%
2008-06-16	0	0.280	0.265	0.280	0.280	0.290	210,000	59,300	0.2824	11.20	10.60	11.20	11.20	11.60	5,250	11.295	12.00%
2008-06-13	0	0.250	0.245	0.280	0.245	0.255	510,000	128,690	0.2523	10.00	9.800	11.20	9.800	10.20	12,750	10.093	-3.85%
2008-06-12	0	0.260	0.260	0.265	0.255	0.270	300,000	77,000	0.2567	10.40	10.40	10.60	10.20	10.80	7,500	10.267	-11.86%
2008-06-11	0	0.295	0.270	0.300	0.270	0.295	160,000	43,850	0.2741	11.80	10.80	12.00	10.80	11.80	4,000	10.963	5.36%
2008-06-10	0	0.280	0.275	0.285	0.280	0.280	210,000	58,800	0.2800	11.20	11.00	11.40	11.20	11.20	5,250	11.200	-3.45%
2008-06-06	0	0.290	0.280	0.290	0.285	0.305	820,000	238,725	0.2911	11.60	11.20	11.60	11.40	12.20	20,500	11.645	-3.33%
2008-06-05	0	0.300	0.290	0.300	0.300	0.300	10,000	3,000	0.3000	12.00	11.60	12.00	12.00	12.00	250	12.000	-1.64%
2008-06-04	0	0.305	0.285	0.305	0.290	0.315	130,000	39,150	0.3012	12.20	11.40	12.20	11.60	12.60	3,250	12.046	1.67%
2008-06-03	0	0.300	0.290	0.300	0.295	0.315	75,000	22,725	0.3030	12.00	11.60	12.00	11.80	12.60	1,875	12.120	-4.76%
2008-06-02	0	0.315	0.305	0.320	0.310	0.330	70,000	22,250	0.3179	12.60	12.20	12.80	12.40	13.20	1,750	12.714	1.61%
2008-05-30	0	0.310	0.295	0.310	0.285	0.310	360,000	106,675	0.2963	12.40	11.80	12.40	11.40	12.40	9,000	11.853	1.64%
2008-05-29	0	0.305	0.295	0.305	0.295	0.310	460,000	141,300	0.3072	12.20	11.80	12.20	11.80	12.40	11,500	12.287	-1.61%
2008-05-28	0	0.310	0.300	0.310	0.315	0.315	50,000	15,900	0.3180	12.40	12.00	12.40	12.60	12.60	1,250	12.720	0.00%
2008-05-27	0	0.310	0.300	0.310	0.310	0.320	120,000	37,300	0.3108	12.40	12.00	12.40	12.40	12.80	3,000	12.433	1.64%
2008-05-26	0	0.305	0.295	0.305	0.300	0.305	70,000	21,250	0.3036	12.20	11.80	12.20	12.00	12.20	1,750	12.143	0.00%
2008-05-23	0	0.305	0.295	0.305	0.295	0.310	105,000	31,725	0.3021	12.20	11.80	12.20	11.80	12.40	2,625	12.086	0.00%
2008-05-22	0	0.305	0.305	0.310	0.295	0.305	150,000	45,500	0.3033	12.20	12.20	12.40	11.80	12.20	3,750	12.133	-1.61%
2008-05-21	0	0.310	0.300	0.310	0.305	0.310	205,000	63,050	0.3076	12.40	12.00	12.40	12.20	12.40	5,125	12.302	1.64%
2008-05-20	0	0.305	0.300	0.310	0.295	0.320	980,000	298,825	0.3049	12.20	12.00	12.40	11.80	12.80	24,500	12.197	-3.17%
2008-05-19	0	0.315	0.305	0.315	0.305	0.315	455,000	141,300	0.3105	12.60	12.20	12.60	12.20	12.60	11,375	12.422	-1.56%
2008-05-16	0	0.320	0.315	0.320	0.315	0.330	2,305,000	741,375	0.3216	12.80	12.60	12.80	12.60	13.20	57,625	12.866	6.67%
2008-05-15	0	0.300	0.300	0.310	0.300	0.320	250,000	77,450	0.3098	12.00	12.00	12.40	12.00	12.80	6,250	12.392	-4.76%
2008-05-14	0	0.315	0.310	0.320	0.305	0.315	320,000	99,150	0.3098	12.60	12.40	12.80	12.20	12.60	8,000	12.394	0.00%
2008-05-13	0	0.315	0.300	0.320	0.300	0.320	310,000	96,000	0.3097	12.60	12.00	12.80	12.00	12.80	7,750	12.387	1.61%
2008-05-09	0	0.310	0.300	0.310	0.305	0.315	230,000	70,850	0.3080	12.40	12.00	12.40	12.20	12.60	5,750	12.322	0.00%
2008-05-08	0	0.310	0.305	0.310	0.295	0.315	555,000	166,600	0.3002	12.40	12.20	12.40	11.80	12.60	13,875	12.007	3.33%
2008-05-07	0	0.300	0.295	0.305	0.295	0.325	1,600,000	483,950	0.3025	12.00	11.80	12.20	11.80	13.00	40,000	12.099	-7.69%
2008-05-06	0	0.325	0.315	0.325	0.310	0.330	850,000	271,475	0.3194	13.00	12.60	13.00	12.40	13.20	21,250	12.775	6.56%
2008-05-05	0	0.305	0.305	0.320	0.305	0.325	140,000	44,600	0.3186	12.20	12.20	12.80	12.20	13.00	3,500	12.743	-6.15%
2008-05-02	0	0.325	0.320	0.330	0.300	0.330	1,645,000	519,150	0.3156	13.00	12.80	13.20	12.00	13.20	41,125	12.624	8.33%
2008-04-30	0	0.300	0.295	0.300	0.300	0.310	390,000	117,100	0.3003	12.00	11.80	12.00	12.00	12.40	9,750	12.010	0.00%
2008-04-29	0	0.300	0.295	0.300	0.295	0.300	360,000	107,950	0.2999	12.00	11.80	12.00	11.80	12.00	9,000	11.994	0.00%
2008-04-28	0	0.300	0.290	0.300	0.295	0.300	355,000	104,750	0.2951	12.00	11.60	12.00	11.80	12.00	8,875	11.803	1.69%
2008-04-25	0	0.295	0.285	0.295	0.285	0.295	265,000	77,150	0.2911	11.80	11.40	11.80	11.40	11.80	6,625	11.645	1.72%
2008-04-24	0	0.290	0.285	0.290	0.290	0.295	340,000	98,850	0.2907	11.60	11.40	11.60	11.60	11.80	8,500	11.629	-3.33%
2008-04-23	0	0.300	0.295	0.300	0.300	0.310	255,000	77,075	0.3023	12.00	11.80	12.00	12.00	12.40	6,375	12.090	-1.64%
2008-04-22	0	0.305	0.290	0.305	0.290	0.310	259,096	78,099	0.3014	12.20	11.60	12.20	11.60	12.40	6,477	12.057	-1.61%
2008-04-21	0	0.310	0.300	0.310	0.305	0.310	185,000	57,025	0.3082	12.40	12.00	12.40	12.20	12.40	4,625	12.330	1.64%
2008-04-18	0	0.305	0.295	0.310	0.295	0.310	230,000	69,200	0.3009	12.20	11.80	12.40	11.80	12.40	5,750	12.035	-3.17%
2008-04-17	0	0.315	0.300	0.315	0.305	0.320	90,000	28,100	0.3122	12.60	12.00	12.60	12.20	12.80	2,250	12.489	0.00%
2008-04-16	0	0.315	0.310	0.315	0.310	0.320	340,000	108,250	0.3184	12.60	12.40	12.60	12.40	12.80	8,500	12.735	-1.56%
2008-04-15	0	0.320	0.315	0.320	0.310	0.320	295,000	94,125	0.3191	12.80	12.60	12.80	12.40	12.80	7,375	12.763	3.23%
2008-04-14	0	0.310	0.300	0.310	0.295	0.310	170,000	50,950	0.2997	12.40	12.00	12.40	11.80	12.40	4,250	11.988	5.08%
2008-04-11	0	0.295	0.290	0.295	0.295	0.325	355,000	107,450	0.3027	11.80	11.60	11.80	11.80	13.00	8,875	12.107	-9.23%
2008-04-10	0	0.325	0.315	0.325	0.300	0.325	540,000	167,875	0.3109	13.00	12.60	13.00	12.00	13.00	13,500	12.435	3.17%
2008-04-09	0	0.315	0.310	0.315	0.305	0.325	185,000	58,300	0.3151	12.60	12.40	12.60	12.20	13.00	4,625	12.605	-3.08%
2008-04-08	0	0.325	0.320	0.325	0.320	0.325	275,000	88,725	0.3226	13.00	12.80	13.00	12.80	13.00	6,875	12.905	0.00%
2008-04-07	0	0.325	0.320	0.325	0.320	0.335	1,265,000	413,050	0.3265	13.00	12.80	13.00	12.80	13.40	31,625	13.061	4.84%
2008-04-03	0	0.310	0.290	0.310	0.290	0.310	405,000	118,350	0.2922	12.40	11.60	12.40	11.60	12.40	10,125	11.689	6.90%
2008-04-02	0	0.290	0.280	0.290	0.280	0.295	230,000	65,450	0.2846	11.60	11.20	11.60	11.20	11.80	5,750	11.383	1.75%
2008-04-01	0	0.285	0.275	0.285	0.275	0.290	360,000	101,700	0.2825	11.40	11.00	11.40	11.00	11.60	9,000	11.300	1.79%
2008-03-31	0	0.280	0.275	0.285	0.280	0.290	35,000	10,050	0.2871	11.20	11.00	11.40	11.20	11.60	875	11.486	-3.45%
2008-03-28	0	0.290	0.285	0.290	0.285	0.300	160,000	46,250	0.2891	11.60	11.40	11.60	11.40	12.00	4,000	11.563	1.75%
2008-03-27	0	0.285	0.275	0.285	0.285	0.285	80,000	22,800	0.2850	11.40	11.00	11.40	11.40	11.40	2,000	11.400	0.00%
2008-03-26	0	0.285	0.285	0.290	0.280	0.290	135,000	38,050	0.2819	11.40	11.40	11.60	11.20	11.60	3,375	11.274	-1.72%
2008-03-25	0	0.290	0.285	0.290	0.290	0.300	125,000	36,750	0.2940	11.60	11.40	11.60	11.60	12.00	3,125	11.760	5.45%
2008-03-20	0	0.275	0.270	0.280	0.270	0.290	115,000	32,525	0.2828	11.00	10.80	11.20	10.80	11.60	2,875	11.313	-5.17%
2008-03-19	0	0.290	0.280	0.290	0.280	0.300	465,000	132,150	0.2842	11.60	11.20	11.60	11.20	12.00	11,625	11.368	3.57%
2008-03-18	0	0.280	0.270	0.280	0.275	0.290	140,000	39,350	0.2811	11.20	10.80	11.20	11.00	11.60	3,500	11.243	-3.45%
2008-03-17	0	0.290	0.275	0.290	0.280	0.300	645,000	185,450	0.2875	11.60	11.00	11.60	11.20	12.00	16,125	11.501	0.00%
2008-03-14	0	0.290	0.285	0.290	0.285	0.310	460,000	132,275	0.2876	11.60	11.40	11.60	11.40	12.40	11,500	11.502	-1.69%
2008-03-13	0	0.295	0.290	0.300	0.295	0.310	215,000	64,375	0.2994	11.80	11.60	12.00	11.80	12.40	5,375	11.977	-1.67%
2008-03-12	0	0.300	0.300	0.315	0.300	0.345	145,000	45,950	0.3169	12.00	12.00	12.60	12.00	13.80	3,625	12.676	0.00%
2008-03-11	0	0.300	0.295	0.300	0.285	0.310	2,010,000	592,200	0.2946	12.00	11.80	12.00	11.40	12.40	50,250	11.785	-3.23%
2008-03-10	0	0.310	0.305	0.310	0.305	0.325	220,000	68,925	0.3133	12.40	12.20	12.40	12.20	13.00	5,500	12.532	-3.12%
2008-03-07	0	0.320	0.310	0.315	0.315	0.330	185,000	60,025	0.3245	12.80	12.40	12.60	12.60	13.20	4,625	12.978	-3.03%
2008-03-06	0	0.330	0.320	0.330	0.325	0.335	225,000	74,975	0.3332	13.20	12.80	13.20	13.00	13.40	5,625	13.329	3.13%
2008-03-05	0	0.320	0.315	0.340	0.315	0.350	355,000	115,050	0.3241	12.80	12.60	13.60	12.60	14.00	8,875	12.963	-7.25%
2008-03-04	0	0.345	0.335	0.345	0.340	0.355	340,000	117,850	0.3466	13.80	13.40	13.80	13.60	14.20	8,500	13.865	1.47%
2008-03-03	0	0.340	0.335	0.345	0.335	0.345	305,000	102,850	0.3372	13.60	13.40	13.80	13.40	13.80	7,625	13.489	1.49%
2008-02-29	0	0.335	0.335	0.345	0.335	0.365	525,000	182,275	0.3472	13.40	13.40	13.80	13.40	14.60	13,125	13.888	-2.90%
2008-02-28	0	0.345	0.335	0.350	0.330	0.345	605,000	204,300	0.3377	13.80	13.40	14.00	13.20	13.80	15,125	13.507	2.99%
2008-02-27	0	0.335	0.320	0.335	0.320	0.360	945,000	317,650	0.3361	13.40	12.80	13.40	12.80	14.40	23,625	13.446	-2.90%
2008-02-26	0	0.345	0.345	0.350	0.340	0.355	1,320,000	454,250	0.3441	13.80	13.80	14.00	13.60	14.20	33,000	13.765	1.47%
2008-02-25	0	0.340	0.325	0.340	0.325	0.355	430,000	144,625	0.3363	13.60	13.00	13.60	13.00	14.20	10,750	13.453	0.00%
2008-02-22	0	0.340	0.335	0.340	0.340	0.350	847,000	289,375	0.3416	13.60	13.40	13.60	13.60	14.00	21,175	13.666	-2.86%
2008-02-21	0	0.350	0.350	0.355	0.340	0.365	1,490,000	520,050	0.3490	14.00	14.00	14.20	13.60	14.60	37,250	13.961	1.45%
2008-02-20	0	0.345	0.345	0.350	0.345	0.380	1,180,000	417,275	0.3536	13.80	13.80	14.00	13.80	15.20	29,500	14.145	-4.17%
2008-02-19	0	0.360	0.355	0.360	0.310	0.365	2,875,000	996,800	0.3467	14.40	14.20	14.40	12.40	14.60	71,875	13.869	16.13%
2008-02-18	0	0.310	0.300	0.310	0.305	0.325	430,000	133,150	0.3097	12.40	12.00	12.40	12.20	13.00	10,750	12.386	-1.59%
2008-02-15	0	0.315	0.305	0.315	0.280	0.315	325,000	97,525	0.3001	12.60	12.20	12.60	11.20	12.60	8,125	12.003	0.00%
2008-02-14	0	0.315	0.305	0.315	0.300	0.320	605,000	188,025	0.3108	12.60	12.20	12.60	12.00	12.80	15,125	12.431	3.28%
2008-02-13	0	0.305	0.300	0.305	0.305	0.320	340,000	106,550	0.3134	12.20	12.00	12.20	12.20	12.80	8,500	12.535	-3.17%
2008-02-12	0	0.315	0.305	0.315	0.305	0.320	470,000	147,100	0.3130	12.60	12.20	12.60	12.20	12.80	11,750	12.519	0.00%
2008-02-11	0	0.315	0.305	0.315	0.305	0.315	520,000	161,300	0.3102	12.60	12.20	12.60	12.20	12.60	13,000	12.408	6.78%
2008-02-06	0	0.295	0.290	0.295	0.280	0.305	275,000	79,975	0.2908	11.80	11.60	11.80	11.20	12.20	6,875	11.633	-4.84%
2008-02-05	0	0.310	0.305	0.310	0.305	0.315	360,000	111,225	0.3090	12.40	12.20	12.40	12.20	12.60	9,000	12.358	0.00%
2008-02-04	0	0.310	0.305	0.310	0.295	0.320	750,000	230,975	0.3080	12.40	12.20	12.40	11.80	12.80	18,750	12.319	3.33%
2008-02-01	0	0.300	0.290	0.300	0.290	0.310	465,000	139,625	0.3003	12.00	11.60	12.00	11.60	12.40	11,625	12.011	-1.64%
2008-01-31	0	0.305	0.295	0.305	0.300	0.320	1,130,000	341,925	0.3026	12.20	11.80	12.20	12.00	12.80	28,250	12.104	3.39%
2008-01-30	0	0.295	0.280	0.300	0.280	0.335	1,275,000	391,225	0.3068	11.80	11.20	12.00	11.20	13.40	31,875	12.274	-9.23%
2008-01-29	0	0.325	0.320	0.325	0.310	0.345	1,485,000	482,450	0.3249	13.00	12.80	13.00	12.40	13.80	37,125	12.995	0.00%
2008-01-28	0	0.325	0.320	0.325	0.310	0.335	1,245,000	401,675	0.3226	13.00	12.80	13.00	12.40	13.40	31,125	12.905	1.56%
2008-01-25	0	0.320	0.320	0.330	0.320	0.340	1,255,000	416,300	0.3317	12.80	12.80	13.20	12.80	13.60	31,375	13.269	-3.03%
2008-01-24	0	0.330	0.325	0.330	0.315	0.365	1,260,000	425,350	0.3376	13.20	13.00	13.20	12.60	14.60	31,500	13.503	-5.71%
2008-01-23	0	0.350	0.340	0.350	0.330	0.380	880,000	308,675	0.3508	14.00	13.60	14.00	13.20	15.20	22,000	14.031	1.45%
2008-01-22	0	0.345	0.330	0.345	0.330	0.405	1,305,000	476,950	0.3655	13.80	13.20	13.80	13.20	16.20	32,625	14.619	-13.75%
2008-01-21	0	0.400	0.395	0.400	0.395	0.410	1,585,000	640,750	0.4043	16.00	15.80	16.00	15.80	16.40	39,625	16.170	1.27%
2008-01-18	0	0.395	0.390	0.395	0.380	0.410	1,620,000	640,700	0.3955	15.80	15.60	15.80	15.20	16.40	40,500	15.820	1.28%
2008-01-17	0	0.390	0.380	0.390	0.385	0.405	2,760,000	1,079,150	0.3910	15.60	15.20	15.60	15.40	16.20	69,000	15.640	1.30%
2008-01-16	0	0.385	0.370	0.390	0.375	0.445	3,140,000	1,289,475	0.4107	15.40	14.80	15.60	15.00	17.80	78,500	16.426	-13.48%
2008-01-15	0	0.445	0.440	0.445	0.435	0.460	1,890,000	844,975	0.4471	17.80	17.60	17.80	17.40	18.40	47,250	17.883	1.14%
2008-01-14	0	0.440	0.435	0.440	0.435	0.465	2,595,000	1,180,475	0.4549	17.60	17.40	17.60	17.40	18.60	64,875	18.196	-2.22%
2008-01-11	0	0.450	0.445	0.450	0.445	0.475	1,950,000	884,725	0.4537	18.00	17.80	18.00	17.80	19.00	48,750	18.148	-2.17%
2008-01-10	0	0.460	0.455	0.460	0.450	0.465	2,650,000	1,213,450	0.4579	18.40	18.20	18.40	18.00	18.60	66,250	18.316	1.10%
2008-01-09	0	0.455	0.450	0.455	0.445	0.470	2,265,000	1,036,575	0.4576	18.20	18.00	18.20	17.80	18.80	56,625	18.306	-2.15%
2008-01-08	0	0.465	0.455	0.465	0.460	0.475	2,185,000	1,027,525	0.4703	18.60	18.20	18.60	18.40	19.00	54,625	18.811	-1.06%
2008-01-07	0	0.470	0.460	0.470	0.455	0.480	2,990,000	1,391,050	0.4652	18.80	18.40	18.80	18.20	19.20	74,750	18.609	-2.08%
2008-01-04	0	0.480	0.475	0.480	0.465	0.485	3,215,000	1,529,775	0.4758	19.20	19.00	19.20	18.60	19.40	80,375	19.033	0.00%
2008-01-03	0	0.480	0.475	0.480	0.470	0.485	2,400,000	1,141,925	0.4758	19.20	19.00	19.20	18.80	19.40	60,000	19.032	0.00%
2008-01-02	0	0.480	0.475	0.480	0.475	0.490	3,425,000	1,641,025	0.4791	19.20	19.00	19.20	19.00	19.60	85,625	19.165	-1.03%
2007-12-31	0	0.485	0.480	0.485	0.470	0.495	2,575,000	1,238,225	0.4809	19.40	19.20	19.40	18.80	19.80	64,375	19.235	4.30%
2007-12-28	0	0.465	0.460	0.465	0.455	0.475	2,035,000	947,600	0.4657	18.60	18.40	18.60	18.20	19.00	50,875	18.626	0.00%
2007-12-27	0	0.465	0.460	0.465	0.460	0.485	2,375,000	1,120,225	0.4717	18.60	18.40	18.60	18.40	19.40	59,375	18.867	0.00%
2007-12-24	0	0.465	0.460	0.465	0.455	0.475	2,200,000	1,018,750	0.4631	18.60	18.40	18.60	18.20	19.00	55,000	18.523	2.20%
2007-12-21	0	0.455	0.450	0.455	0.445	0.455	2,620,000	1,176,975	0.4492	18.20	18.00	18.20	17.80	18.20	65,500	17.969	0.00%
2007-12-20	0	0.455	0.450	0.455	0.440	0.460	2,560,000	1,157,425	0.4521	18.20	18.00	18.20	17.60	18.40	64,000	18.085	1.11%
2007-12-19	0	0.450	0.440	0.450	0.440	0.465	2,945,000	1,341,675	0.4556	18.00	17.60	18.00	17.60	18.60	73,625	18.223	0.00%
2007-12-18	0	0.450	0.445	0.455	0.385	0.465	6,200,000	2,630,350	0.4243	18.00	17.80	18.20	15.40	18.60	155,000	16.970	-2.17%
2007-12-17	0	0.460	0.450	0.460	0.445	0.485	2,835,000	1,326,400	0.4679	18.40	18.00	18.40	17.80	19.40	70,875	18.715	-4.17%
2007-12-14	0	0.480	0.475	0.480	0.470	0.495	3,240,000	1,552,050	0.4790	19.20	19.00	19.20	18.80	19.80	81,000	19.161	-1.03%
2007-12-13	0	0.485	0.480	0.490	0.480	0.500	2,315,000	1,134,400	0.4900	19.40	19.20	19.60	19.20	20.00	57,875	19.601	-1.02%
2007-12-12	0	0.490	0.485	0.490	0.470	0.490	3,915,000	1,889,575	0.4827	19.60	19.40	19.60	18.80	19.60	97,875	19.306	-1.01%
2007-12-11	0	0.495	0.480	0.485	0.485	0.510	2,915,000	1,442,875	0.4950	19.80	19.20	19.40	19.40	20.40	72,875	19.799	1.02%
2007-12-10	0	0.490	0.480	0.490	0.480	0.510	2,780,000	1,384,900	0.4982	19.60	19.20	19.60	19.20	20.40	69,500	19.927	0.00%
2007-12-07	0	0.490	0.485	0.490	0.490	0.520	2,385,000	1,191,325	0.4995	19.60	19.40	19.60	19.60	20.80	59,625	19.980	-3.92%
2007-12-06	0	0.510	0.500	0.510	0.490	0.520	2,485,000	1,245,225	0.5011	20.40	20.00	20.40	19.60	20.80	62,125	20.044	4.08%
2007-12-05	0	0.490	0.485	0.490	0.480	0.520	2,900,000	1,439,975	0.4965	19.60	19.40	19.60	19.20	20.80	72,500	19.862	-2.00%
2007-12-04	0	0.500	0.490	0.500	0.480	0.540	4,735,000	2,408,850	0.5087	20.00	19.60	20.00	19.20	21.60	118,375	20.349	-5.66%
2007-12-03	0	0.530	0.510	0.530	0.490	0.530	6,555,000	3,348,700	0.5109	21.20	20.40	21.20	19.60	21.20	163,875	20.434	9.28%
2007-11-30	0	0.485	0.485	0.490	0.430	0.485	5,530,000	2,514,075	0.4546	19.40	19.40	19.60	17.20	19.40	138,250	18.185	12.79%
2007-11-29	0	0.430	0.420	0.430	0.410	0.445	3,940,000	1,704,875	0.4327	17.20	16.80	17.20	16.40	17.80	98,500	17.308	-2.27%
2007-11-28	0	0.440	0.435	0.440	0.435	0.455	2,445,000	1,079,050	0.4413	17.60	17.40	17.60	17.40	18.20	61,125	17.653	0.00%
2007-11-27	0	0.440	0.425	0.440	0.425	0.445	3,590,000	1,551,175	0.4321	17.60	17.00	17.60	17.00	17.80	89,750	17.283	0.00%
2007-11-26	0	0.440	0.435	0.440	0.435	0.475	3,570,000	1,592,400	0.4461	17.60	17.40	17.60	17.40	19.00	89,250	17.842	2.33%
2007-11-23	0	0.430	0.425	0.430	0.430	0.455	2,810,000	1,242,275	0.4421	17.20	17.00	17.20	17.20	18.20	70,250	17.684	-4.44%
2007-11-22	0	0.450	0.445	0.450	0.440	0.470	3,030,000	1,388,650	0.4583	18.00	17.80	18.00	17.60	18.80	75,750	18.332	-3.23%
2007-11-21	0	0.465	0.460	0.465	0.460	0.485	3,070,000	1,442,525	0.4699	18.60	18.40	18.60	18.40	19.40	76,750	18.795	-3.12%
2007-11-20	0	0.480	0.470	0.480	0.470	0.495	2,970,000	1,429,775	0.4814	19.20	18.80	19.20	18.80	19.80	74,250	19.256	-1.03%
2007-11-19	0	0.485	0.480	0.485	0.475	0.495	3,055,000	1,473,750	0.4824	19.40	19.20	19.40	19.00	19.80	76,375	19.296	2.11%
2007-11-16	0	0.475	0.470	0.475	0.465	0.490	2,535,000	1,199,500	0.4732	19.00	18.80	19.00	18.60	19.60	63,375	18.927	-1.04%
2007-11-15	0	0.480	0.475	0.480	0.470	0.500	4,350,000	2,097,475	0.4822	19.20	19.00	19.20	18.80	20.00	108,750	19.287	2.13%
2007-11-14	0	0.470	0.465	0.470	0.460	0.490	3,560,000	1,690,875	0.4750	18.80	18.60	18.80	18.40	19.60	89,000	18.999	0.00%
2007-11-13	0	0.470	0.460	0.470	0.455	0.495	3,505,000	1,666,675	0.4755	18.80	18.40	18.80	18.20	19.80	87,625	19.021	-2.08%
2007-11-12	0	0.480	0.475	0.480	0.475	0.495	2,240,000	1,087,600	0.4855	19.20	19.00	19.20	19.00	19.80	56,000	19.421	-3.03%
2007-11-09	0	0.495	0.490	0.495	0.485	0.510	6,320,000	3,129,200	0.4951	19.80	19.60	19.80	19.40	20.40	158,000	19.805	3.13%
2007-11-08	0	0.480	0.475	0.480	0.470	0.500	5,435,000	2,625,975	0.4832	19.20	19.00	19.20	18.80	20.00	135,875	19.326	-3.03%
2007-11-07	0	0.495	0.490	0.495	0.485	0.520	4,960,000	2,472,850	0.4986	19.80	19.60	19.80	19.40	20.80	124,000	19.942	-1.00%
2007-11-06	0	0.500	0.495	0.500	0.490	0.520	4,340,000	2,177,600	0.5018	20.00	19.80	20.00	19.60	20.80	108,500	20.070	-1.96%
2007-11-05	0	0.510	0.500	0.510	0.495	0.550	5,860,000	2,988,350	0.5100	20.40	20.00	20.40	19.80	22.00	146,500	20.398	-3.77%
2007-11-02	0	0.530	0.520	0.530	0.500	0.530	7,120,000	3,661,700	0.5143	21.20	20.80	21.20	20.00	21.20	178,000	20.571	-1.85%
2007-11-01	0	0.540	0.530	0.540	0.520	0.580	9,490,000	5,174,750	0.5453	21.60	21.20	21.60	20.80	23.20	237,250	21.811	-5.26%
2007-10-31	0	0.570	0.560	0.570	0.550	0.590	10,905,000	6,186,050	0.5673	22.80	22.40	22.80	22.00	23.60	272,625	22.691	5.56%
2007-10-30	0	0.540	0.530	0.540	0.530	0.600	10,625,000	5,894,550	0.5548	21.60	21.20	21.60	21.20	24.00	265,625	22.191	-6.90%
2007-10-29	0	0.580	0.570	0.580	0.560	0.650	9,140,000	5,506,950	0.6025	23.20	22.80	23.20	22.40	26.00	228,500	24.100	-3.33%
2007-10-26	0	0.600	0.590	0.600	0.550	0.630	14,760,000	8,642,300	0.5855	24.00	23.60	24.00	22.00	25.20	369,000	23.421	9.09%
2007-10-25	0	0.550	0.540	0.550	0.510	0.560	13,110,000	6,995,350	0.5336	22.00	21.60	22.00	20.40	22.40	327,750	21.344	7.84%
2007-10-24	0	0.510	0.500	0.510	0.500	0.560	5,360,000	2,797,200	0.5219	20.40	20.00	20.40	20.00	22.40	134,000	20.875	-5.56%
2007-10-23	0	0.540	0.530	0.550	0.530	0.560	5,360,000	2,920,050	0.5448	21.60	21.20	22.00	21.20	22.40	134,000	21.791	1.89%
2007-10-22	0	0.530	0.530	0.540	0.520	0.570	9,025,000	4,925,500	0.5458	21.20	21.20	21.60	20.80	22.80	225,625	21.830	-10.17%
2007-10-18	0	0.590	0.580	0.590	0.570	0.640	6,865,000	4,085,050	0.5951	23.60	23.20	23.60	22.80	25.60	171,625	23.802	-3.28%
2007-10-17	0	0.610	0.600	0.610	0.570	0.700	10,245,000	6,502,900	0.6347	24.40	24.00	24.40	22.80	28.00	256,125	25.390	-10.29%
2007-10-16	0	0.680	0.680	0.690	0.640	0.750	10,515,000	7,322,350	0.6964	27.20	27.20	27.60	25.60	30.00	262,875	27.855	-6.85%
2007-10-15	0	0.730	0.720	0.730	0.700	0.760	10,165,000	7,349,650	0.7230	29.20	28.80	29.20	28.00	30.40	254,125	28.921	0.00%
2007-10-12	0	0.730	0.710	0.730	0.680	0.730	12,690,000	9,020,950	0.7109	29.20	28.40	29.20	27.20	29.20	317,250	28.435	4.29%
2007-10-11	0	0.700	0.700	0.710	0.680	0.790	13,855,000	9,972,000	0.7197	28.00	28.00	28.40	27.20	31.60	346,375	28.790	-1.41%
2007-10-10	0	0.710	0.700	0.710	0.690	0.760	12,240,000	8,859,900	0.7238	28.40	28.00	28.40	27.60	30.40	306,000	28.954	0.00%
2007-10-09	0	0.710	0.700	0.710	0.640	0.720	12,640,000	8,710,950	0.6892	28.40	28.00	28.40	25.60	28.80	316,000	27.566	10.94%
2007-10-08	0	0.640	0.630	0.640	0.540	0.660	17,450,000	10,742,800	0.6156	25.60	25.20	25.60	21.60	26.40	436,250	24.625	18.52%
2007-10-05	0	0.540	0.530	0.540	0.460	0.570	12,610,000	6,459,600	0.5123	21.60	21.20	21.60	18.40	22.80	315,250	20.490	20.00%
2007-10-04	0	0.450	0.445	0.450	0.440	0.455	2,740,000	1,229,850	0.4489	18.00	17.80	18.00	17.60	18.20	68,500	17.954	0.00%
2007-10-03	0	0.450	0.445	0.450	0.400	0.500	10,655,000	4,561,625	0.4281	18.00	17.80	18.00	16.00	20.00	266,375	17.125	-7.22%
2007-10-02	0	0.485	0.485	0.490	0.475	0.550	3,175,000	1,564,450	0.4927	19.40	19.40	19.60	19.00	22.00	79,375	19.710	-8.49%
2007-09-28	0	0.530	0.520	0.530	0.500	0.540	1,860,000	972,300	0.5227	21.20	20.80	21.20	20.00	21.60	46,500	20.910	0.00%
2007-09-27	0	0.530	0.520	0.530	0.510	0.560	2,760,000	1,476,600	0.5350	21.20	20.80	21.20	20.40	22.40	69,000	21.400	-1.85%
2007-09-25	0	0.540	0.530	0.550	0.520	0.570	3,075,000	1,651,350	0.5370	21.60	21.20	22.00	20.80	22.80	76,875	21.481	-5.26%
2007-09-24	0	0.570	0.560	0.570	0.540	0.600	4,825,000	2,695,600	0.5587	22.80	22.40	22.80	21.60	24.00	120,625	22.347	-5.00%
2007-09-21	0	0.600	0.590	0.600	0.590	0.630	3,030,000	1,835,150	0.6057	24.00	23.60	24.00	23.60	25.20	75,750	24.226	-3.23%
2007-09-20	0	0.620	0.600	0.620	0.600	0.640	3,000,000	1,834,200	0.6114	24.80	24.00	24.80	24.00	25.60	75,000	24.456	-1.59%
2007-09-19	0	0.630	0.600	0.630	0.590	0.670	4,610,000	2,878,150	0.6243	25.20	24.00	25.20	23.60	26.80	115,250	24.973	-1.56%
2007-09-18	0	0.640	0.640	0.650	0.610	0.700	4,690,000	3,039,600	0.6481	25.60	25.60	26.00	24.40	28.00	117,250	25.924	-5.88%
2007-09-17	0	0.680	0.670	0.680	0.670	0.700	1,685,000	1,156,850	0.6866	27.20	26.80	27.20	26.80	28.00	42,125	27.462	-2.86%
2007-09-14	0	0.700	0.690	0.700	0.680	0.710	2,220,000	1,541,050	0.6942	28.00	27.60	28.00	27.20	28.40	55,500	27.767	0.00%
2007-09-13	0	0.700	0.690	0.700	0.680	0.720	2,237,000	1,552,400	0.6940	28.00	27.60	28.00	27.20	28.80	55,925	27.759	0.00%
2007-09-12	0	0.700	0.690	0.700	0.690	0.730	1,930,000	1,369,900	0.7098	28.00	27.60	28.00	27.60	29.20	48,250	28.392	-1.41%
2007-09-11	0	0.710	0.690	0.710	0.690	0.750	4,910,000	3,524,750	0.7179	28.40	27.60	28.40	27.60	30.00	122,750	28.715	2.90%
2007-09-10	0	0.690	0.690	0.700	0.650	0.710	3,305,000	2,281,650	0.6904	27.60	27.60	28.00	26.00	28.40	82,625	27.615	-1.43%
2007-09-07	0	0.700	0.690	0.700	0.700	0.720	1,700,000	1,199,800	0.7058	28.00	27.60	28.00	28.00	28.80	42,500	28.231	0.00%
2007-09-06	0	0.700	0.690	0.710	0.690	0.720	3,205,000	2,245,500	0.7006	28.00	27.60	28.40	27.60	28.80	80,125	28.025	-2.78%
2007-09-05	0	0.720	0.710	0.720	0.700	0.770	4,685,000	3,369,850	0.7193	28.80	28.40	28.80	28.00	30.80	117,125	28.771	-4.00%
2007-09-04	0	0.750	0.720	0.750	0.690	0.780	7,440,000	5,353,300	0.7195	30.00	28.80	30.00	27.60	31.20	186,000	28.781	0.00%
2007-09-03	0	0.750	0.740	0.750	0.730	0.810	4,440,000	3,365,300	0.7580	30.00	29.60	30.00	29.20	32.40	111,000	30.318	-5.06%
2007-08-31	0	0.790	0.780	0.790	0.760	0.820	5,195,000	4,109,200	0.7910	31.60	31.20	31.60	30.40	32.80	129,875	31.640	-3.66%
2007-08-30	0	0.820	0.810	0.820	0.790	0.830	4,645,000	3,761,150	0.8097	32.80	32.40	32.80	31.60	33.20	116,125	32.389	0.00%
2007-08-29	0	0.820	0.810	0.820	0.780	0.840	4,730,000	3,813,750	0.8063	32.80	32.40	32.80	31.20	33.60	118,250	32.252	-4.65%
2007-08-28	0	0.860	0.830	0.860	0.840	0.910	4,020,000	3,466,400	0.8623	34.40	33.20	34.40	33.60	36.40	100,500	34.492	-3.37%
2007-08-27	0	0.890	0.880	0.890	0.850	0.980	6,620,000	5,927,950	0.8955	35.60	35.20	35.60	34.00	39.20	165,500	35.818	3.49%
2007-08-24	0	0.860	0.840	0.860	0.830	0.870	4,155,000	3,517,300	0.8465	34.40	33.60	34.40	33.20	34.80	103,875	33.861	-2.27%
2007-08-23	0	0.880	0.870	0.880	0.820	0.880	3,265,000	2,778,650	0.8510	35.20	34.80	35.20	32.80	35.20	81,625	34.042	3.53%
2007-08-22	0	0.850	0.840	0.850	0.820	0.870	3,290,000	2,770,100	0.8420	34.00	33.60	34.00	32.80	34.80	82,250	33.679	0.00%
2007-08-21	0	0.850	0.840	0.850	0.820	0.940	2,945,000	2,490,050	0.8455	34.00	33.60	34.00	32.80	37.60	73,625	33.821	3.66%
2007-08-20	0	0.820	0.810	0.820	0.790	0.870	3,310,000	2,729,650	0.8247	32.80	32.40	32.80	31.60	34.80	82,750	32.987	0.00%
2007-08-17	0	0.820	0.800	0.810	0.730	0.870	5,530,000	4,347,350	0.7861	32.80	32.00	32.40	29.20	34.80	138,250	31.446	-4.65%
2007-08-16	0	0.860	0.850	0.860	0.810	0.870	3,920,000	3,314,050	0.8454	34.40	34.00	34.40	32.40	34.80	98,000	33.817	-2.27%
2007-08-15	0	0.880	0.870	0.880	0.860	0.890	3,515,000	3,069,150	0.8732	35.20	34.80	35.20	34.40	35.60	87,875	34.926	-1.12%
2007-08-14	0	0.890	0.880	0.890	0.860	0.930	4,050,000	3,589,450	0.8863	35.60	35.20	35.60	34.40	37.20	101,250	35.451	0.00%
2007-08-13	0	0.890	0.880	0.890	0.850	0.910	5,020,000	4,414,000	0.8793	35.60	35.20	35.60	34.00	36.40	125,500	35.171	0.00%
2007-08-10	0	0.890	0.870	0.890	0.800	0.900	4,345,000	3,748,050	0.8626	35.60	34.80	35.60	32.00	36.00	108,625	34.504	-3.26%
2007-08-09	0	0.920	0.910	0.920	0.910	0.960	5,055,000	4,692,650	0.9283	36.80	36.40	36.80	36.40	38.40	126,375	37.133	-1.08%
2007-08-08	0	0.930	0.920	0.930	0.830	0.960	9,245,000	8,201,200	0.8871	37.20	36.80	37.20	33.20	38.40	231,125	35.484	4.49%
2007-08-07	0	0.890	0.870	0.890	0.820	0.910	15,890,000	13,806,800	0.8689	35.60	34.80	35.60	32.80	36.40	397,250	34.756	4.71%
2007-08-06	0	0.850	0.850	0.870	0.800	0.920	11,905,000	9,993,800	0.8395	34.00	34.00	34.80	32.00	36.80	297,625	33.578	-10.53%
2007-08-03	0	0.950	0.950	0.960	0.940	1.030	7,770,000	7,532,750	0.9695	38.00	38.00	38.40	37.60	41.20	194,250	38.779	-5.00%
2007-08-02	0	1.000	1.000	1.010	0.920	1.120	17,540,000	17,454,000	0.9951	40.00	40.00	40.40	36.80	44.80	438,500	39.804	-7.41%
2007-08-01	0	1.080	1.070	1.080	1.010	1.160	16,155,000	17,737,650	1.0980	43.20	42.80	43.20	40.40	46.40	403,875	43.919	-4.42%
2007-07-31	0	1.130	1.120	1.140	1.030	1.130	17,485,000	18,784,850	1.0743	45.20	44.80	45.60	41.20	45.20	437,125	42.974	7.62%
2007-07-30	0	1.050	1.040	1.050	1.030	1.060	6,880,000	7,176,000	1.0430	42.00	41.60	42.00	41.20	42.40	172,000	41.721	0.00%
2007-07-27	0	1.050	1.040	1.050	1.030	1.080	11,955,000	12,624,300	1.0560	42.00	41.60	42.00	41.20	43.20	298,875	42.239	-4.55%
2007-07-26	0	1.100	1.090	1.110	1.070	1.110	12,650,000	13,752,750	1.0872	44.00	43.60	44.40	42.80	44.40	316,250	43.487	-1.79%
2007-07-25	0	1.120	1.100	1.120	1.080	1.120	12,730,000	13,938,250	1.0949	44.80	44.00	44.80	43.20	44.80	318,250	43.797	-0.88%
2007-07-24	0	1.130	1.120	1.140	1.080	1.170	12,110,000	13,427,450	1.1088	45.20	44.80	45.60	43.20	46.80	302,750	44.352	-0.88%
2007-07-23	0	1.140	1.110	1.140	1.060	1.200	16,500,000	18,462,250	1.1189	45.60	44.40	45.60	42.40	48.00	412,500	44.757	-2.56%
2007-07-20	0	1.170	1.160	1.170	1.160	1.230	13,835,000	16,323,800	1.1799	46.80	46.40	46.80	46.40	49.20	345,875	47.196	-2.50%
2007-07-19	0	1.200	1.190	1.200	1.160	1.260	16,665,000	19,773,150	1.1865	48.00	47.60	48.00	46.40	50.40	416,625	47.460	-4.00%
2007-07-18	0	1.250	1.240	1.250	1.230	1.290	16,570,000	20,833,250	1.2573	50.00	49.60	50.00	49.20	51.60	414,250	50.291	-3.10%
2007-07-17	0	1.290	1.280	1.290	1.270	1.320	18,460,000	23,739,750	1.2860	51.60	51.20	51.60	50.80	52.80	461,500	51.440	0.00%
2007-07-16	0	1.290	1.280	1.290	1.270	1.420	21,140,000	27,758,950	1.3131	51.60	51.20	51.60	50.80	56.80	528,500	52.524	-7.19%
2007-07-13	0	1.390	1.380	1.390	1.370	1.500	54,276,000	69,165,430	1.2743	55.60	55.20	55.60	54.80	60.00	1,356,900	50.973	-0.71%
2007-07-12	0	1.400	1.390	1.400	1.360	1.590	384,560,000	457,819,025	1.1905	56.00	55.60	56.00	54.40	63.60	9,614,000	47.620	4.48%
2007-07-11	1	-	-	-	-	-	0	0	-	53.60	-	-	-	-	0	-	0.00%
2007-07-10	0	1.340	1.340	1.350	1.330	1.360	21,025,000	28,124,800	1.3377	53.60	53.60	54.00	53.20	54.40	525,625	53.507	0.00%
2007-07-09	0	1.340	1.330	1.340	1.330	1.360	20,770,000	27,810,200	1.3390	53.60	53.20	53.60	53.20	54.40	519,250	53.558	0.00%
2007-07-06	0	1.340	1.330	1.340	1.320	1.370	21,514,000	28,917,850	1.3441	53.60	53.20	53.60	52.80	54.80	537,850	53.766	-0.74%
2007-07-05	0	1.350	1.340	1.350	1.340	1.370	24,375,000	32,863,700	1.3483	54.00	53.60	54.00	53.60	54.80	609,375	53.930	0.00%
2007-07-04	0	1.350	1.340	1.350	1.340	1.360	23,635,000	31,760,350	1.3438	54.00	53.60	54.00	53.60	54.40	590,875	53.751	0.00%
2007-07-03	0	1.350	1.340	1.350	1.330	1.360	28,886,000	38,787,060	1.3428	54.00	53.60	54.00	53.20	54.40	722,150	53.711	0.75%
2007-06-29	0	1.340	1.330	1.340	1.320	1.390	32,235,000	43,424,250	1.3471	53.60	53.20	53.60	52.80	55.60	805,875	53.885	-0.74%
2007-06-28	0	1.350	1.340	1.350	1.330	1.400	26,235,000	35,561,000	1.3555	54.00	53.60	54.00	53.20	56.00	655,875	54.219	-1.46%
2007-06-27	0	1.370	1.360	1.370	1.330	1.380	46,195,000	62,456,450	1.3520	54.80	54.40	54.80	53.20	55.20	1,154,875	54.081	2.24%
2007-06-26	0	1.340	1.330	1.340	1.320	1.360	30,140,000	40,284,200	1.3366	53.60	53.20	53.60	52.80	54.40	753,500	53.463	0.00%
2007-06-25	0	1.340	1.340	1.350	1.300	1.360	37,710,000	50,064,400	1.3276	53.60	53.60	54.00	52.00	54.40	942,750	53.105	3.08%
2007-06-22	0	1.300	1.290	1.300	1.280	1.330	34,340,000	44,962,700	1.3093	52.00	51.60	52.00	51.20	53.20	858,500	52.374	-0.76%
2007-06-21	0	1.310	1.300	1.310	1.270	1.330	46,245,000	60,089,400	1.2994	52.40	52.00	52.40	50.80	53.20	1,156,125	51.975	1.55%
2007-06-20	0	1.290	1.280	1.290	1.190	1.380	49,950,000	64,996,550	1.3012	51.60	51.20	51.60	47.60	55.20	1,248,750	52.049	-5.15%
2007-06-18	0	1.360	1.350	1.360	1.350	1.450	45,425,000	63,454,200	1.3969	54.40	54.00	54.40	54.00	58.00	1,135,625	55.876	-4.23%
2007-06-15	0	1.420	1.410	1.420	1.410	1.460	41,860,000	59,752,850	1.4274	56.80	56.40	56.80	56.40	58.40	1,046,500	57.098	-0.70%
2007-06-14	0	1.430	1.430	1.440	1.390	1.450	63,000,000	89,878,300	1.4266	57.20	57.20	57.60	55.60	58.00	1,575,000	57.066	2.14%
2007-06-13	0	1.400	1.390	1.400	1.360	1.410	53,100,000	73,510,350	1.3844	56.00	55.60	56.00	54.40	56.40	1,327,500	55.375	1.45%
2007-06-12	0	1.380	1.370	1.380	1.340	1.420	55,360,000	75,382,700	1.3617	55.20	54.80	55.20	53.60	56.80	1,384,000	54.467	-2.13%
2007-06-11	0	1.410	1.400	1.410	1.240	1.410	93,740,000	122,671,650	1.3086	56.40	56.00	56.40	49.60	56.40	2,343,500	52.345	14.63%
2007-06-08	0	1.230	1.230	1.240	1.220	1.250	42,070,000	51,804,100	1.2314	49.20	49.20	49.60	48.80	50.00	1,051,750	49.255	-0.81%
2007-06-07	0	1.240	1.230	1.240	1.220	1.260	46,310,000	57,190,650	1.2350	49.60	49.20	49.60	48.80	50.40	1,157,750	49.398	-0.80%
2007-06-06	0	1.250	1.240	1.250	1.230	1.260	44,725,000	55,604,850	1.2433	50.00	49.60	50.00	49.20	50.40	1,118,125	49.730	1.63%
2007-06-05	0	1.230	1.220	1.230	1.200	1.270	47,285,000	58,222,850	1.2313	49.20	48.80	49.20	48.00	50.80	1,182,125	49.253	-2.38%
2007-06-04	0	1.260	1.250	1.260	1.160	1.300	140,350,000	167,784,800	1.1955	50.40	50.00	50.40	46.40	52.00	3,508,750	47.819	8.62%
2007-06-01	0	1.160	1.150	1.160	1.150	1.200	61,510,000	72,278,400	1.1751	46.40	46.00	46.40	46.00	48.00	1,537,750	47.003	-0.85%
2007-05-31	0	1.170	1.160	1.170	1.140	1.210	85,545,000	100,978,600	1.1804	46.80	46.40	46.80	45.60	48.40	2,138,625	47.217	2.63%
2007-05-30	0	1.140	1.130	1.150	1.130	1.190	56,355,000	65,326,800	1.1592	45.60	45.20	46.00	45.20	47.60	1,408,875	46.368	-4.20%
2007-05-29	0	1.190	1.180	1.190	1.160	1.230	90,740,000	108,616,900	1.1970	47.60	47.20	47.60	46.40	49.20	2,268,500	47.880	0.85%
2007-05-28	0	1.180	1.170	1.180	1.080	1.180	153,460,000	170,651,650	1.1120	47.20	46.80	47.20	43.20	47.20	3,836,500	44.481	10.28%
2007-05-25	0	1.070	1.060	1.070	1.040	1.070	66,515,000	70,350,700	1.0577	42.80	42.40	42.80	41.60	42.80	1,662,875	42.307	-0.93%
2007-05-23	0	1.080	1.070	1.080	1.040	1.090	103,697,000	110,489,480	1.0655	43.20	42.80	43.20	41.60	43.60	2,592,425	42.620	3.85%
2007-05-22	0	1.040	1.040	1.050	1.030	1.100	103,560,000	110,628,150	1.0683	41.60	41.60	42.00	41.20	44.00	2,589,000	42.730	-2.80%
2007-05-21	0	1.070	1.060	1.070	1.070	1.130	87,485,000	95,920,200	1.0964	42.80	42.40	42.80	42.80	45.20	2,187,125	43.857	-2.73%
2007-05-18	0	1.100	1.090	1.100	1.080	1.140	111,895,000	124,422,300	1.1120	44.00	43.60	44.00	43.20	45.60	2,797,375	44.478	-2.65%
2007-05-17	0	1.130	1.120	1.130	1.050	1.150	167,587,000	183,278,930	1.0936	45.20	44.80	45.20	42.00	46.00	4,189,675	43.745	7.62%
2007-05-16	0	1.050	1.050	1.060	0.950	1.190	200,133,000	203,015,650	1.0144	42.00	42.00	42.40	38.00	47.60	5,003,325	40.576	31.25%
2007-05-15	1	-	-	-	-	-	0	0	-	32.00	-	-	-	-	0	-	0.00%
2007-05-14	0	0.800	0.790	0.800	0.780	0.820	22,455,000	17,804,850	0.7929	32.00	31.60	32.00	31.20	32.80	561,375	31.716	1.27%
2007-05-11	0	0.790	0.780	0.790	0.770	0.790	19,980,000	15,602,000	0.7809	31.60	31.20	31.60	30.80	31.60	499,500	31.235	0.00%
2007-05-10	0	0.790	0.780	0.790	0.770	0.790	20,625,000	16,002,300	0.7759	31.60	31.20	31.60	30.80	31.60	515,625	31.035	1.28%
2007-05-09	0	0.780	0.770	0.780	0.770	0.790	25,245,000	19,566,250	0.7751	31.20	30.80	31.20	30.80	31.60	631,125	31.002	1.30%
2007-05-08	0	0.770	0.760	0.770	0.760	0.800	30,715,000	23,742,250	0.7730	30.80	30.40	30.80	30.40	32.00	767,875	30.919	-2.53%
2007-05-07	0	0.790	0.780	0.790	0.770	0.810	45,156,000	35,570,900	0.7877	31.60	31.20	31.60	30.80	32.40	1,128,900	31.509	3.95%
2007-05-04	0	0.760	0.750	0.760	0.750	0.780	51,105,000	39,029,500	0.7637	30.40	30.00	30.40	30.00	31.20	1,277,625	30.548	1.33%
2007-05-03	0	0.750	0.740	0.750	0.710	0.780	56,695,000	41,784,550	0.7370	30.00	29.60	30.00	28.40	31.20	1,417,375	29.480	2.74%
2007-05-02	0	0.730	0.720	0.730	0.700	0.740	57,140,000	41,065,750	0.7187	29.20	28.80	29.20	28.00	29.60	1,428,500	28.747	1.39%
2007-04-30	0	0.720	0.710	0.720	0.700	0.740	24,935,000	17,759,150	0.7122	28.80	28.40	28.80	28.00	29.60	623,375	28.489	-1.37%
2007-04-27	0	0.730	0.720	0.730	0.700	0.740	38,815,000	27,782,700	0.7158	29.20	28.80	29.20	28.00	29.60	970,375	28.631	0.00%
2007-04-26	0	0.730	0.720	0.730	0.700	0.740	45,575,000	32,705,300	0.7176	29.20	28.80	29.20	28.00	29.60	1,139,375	28.705	5.80%
2007-04-25	0	0.690	0.680	0.690	0.660	0.690	21,435,000	14,423,200	0.6729	27.60	27.20	27.60	26.40	27.60	535,875	26.915	2.99%
2007-04-24	0	0.670	0.660	0.670	0.650	0.680	14,940,000	9,906,500	0.6631	26.80	26.40	26.80	26.00	27.20	373,500	26.523	1.52%
2007-04-23	0	0.660	0.650	0.660	0.640	0.670	14,515,000	9,464,650	0.6521	26.40	26.00	26.40	25.60	26.80	362,875	26.082	1.54%
2007-04-20	0	0.650	0.640	0.650	0.640	0.660	10,205,000	6,627,950	0.6495	26.00	25.60	26.00	25.60	26.40	255,125	25.979	0.00%
2007-04-19	0	0.650	0.640	0.650	0.630	0.670	16,990,000	10,958,900	0.6450	26.00	25.60	26.00	25.20	26.80	424,750	25.801	-1.52%
2007-04-18	0	0.660	0.650	0.660	0.650	0.690	15,943,000	10,506,400	0.6590	26.40	26.00	26.40	26.00	27.60	398,575	26.360	-1.49%
2007-04-17	0	0.670	0.660	0.670	0.650	0.690	9,541,000	6,324,370	0.6629	26.80	26.40	26.80	26.00	27.60	238,525	26.514	-1.47%
2007-04-16	0	0.680	0.670	0.680	0.660	0.690	16,450,000	11,140,900	0.6773	27.20	26.80	27.20	26.40	27.60	411,250	27.090	0.00%
2007-04-13	0	0.680	0.670	0.680	0.670	0.700	14,435,000	9,764,650	0.6765	27.20	26.80	27.20	26.80	28.00	360,875	27.058	-1.45%
2007-04-12	0	0.690	0.680	0.690	0.670	0.710	17,665,000	12,182,150	0.6896	27.60	27.20	27.60	26.80	28.40	441,625	27.585	-2.82%
2007-04-11	0	0.710	0.700	0.710	0.700	0.740	23,050,000	16,377,000	0.7105	28.40	28.00	28.40	28.00	29.60	576,250	28.420	1.43%
2007-04-10	0	0.700	0.690	0.700	0.680	0.720	22,070,000	15,266,550	0.6917	28.00	27.60	28.00	27.20	28.80	551,750	27.669	4.48%
2007-04-04	0	0.670	0.660	0.670	0.610	0.670	29,620,000	19,010,350	0.6418	26.80	26.40	26.80	24.40	26.80	740,500	25.672	1.52%
2007-04-03	0	0.660	0.650	0.660	0.650	0.670	13,115,000	8,619,100	0.6572	26.40	26.00	26.40	26.00	26.80	327,875	26.288	1.54%
2007-04-02	0	0.650	0.640	0.660	0.640	0.680	23,005,000	15,216,350	0.6614	26.00	25.60	26.40	25.60	27.20	575,125	26.457	-1.52%
2007-03-30	0	0.660	0.650	0.660	0.640	0.680	19,545,000	12,859,600	0.6579	26.40	26.00	26.40	25.60	27.20	488,625	26.318	0.00%
2007-03-29	0	0.660	0.650	0.660	0.630	0.680	27,110,000	17,792,500	0.6563	26.40	26.00	26.40	25.20	27.20	677,750	26.252	0.00%
2007-03-28	0	0.660	0.650	0.660	0.640	0.700	23,140,000	15,434,200	0.6670	26.40	26.00	26.40	25.60	28.00	578,500	26.680	-4.35%
2007-03-27	0	0.690	0.680	0.690	0.670	0.720	17,665,000	12,214,550	0.6915	27.60	27.20	27.60	26.80	28.80	441,625	27.658	-2.82%
2007-03-26	0	0.710	0.700	0.710	0.680	0.730	22,300,000	15,820,750	0.7095	28.40	28.00	28.40	27.20	29.20	557,500	28.378	-2.74%
2007-03-23	0	0.730	0.710	0.720	0.720	0.770	34,555,000	25,749,250	0.7452	29.20	28.40	28.80	28.80	30.80	863,875	29.807	-2.67%
2007-03-22	0	0.750	0.740	0.750	0.740	0.790	22,345,000	17,126,700	0.7665	30.00	29.60	30.00	29.60	31.60	558,625	30.659	-2.60%
2007-03-21	0	0.770	0.770	0.780	0.750	0.810	29,355,000	22,802,800	0.7768	30.80	30.80	31.20	30.00	32.40	733,875	31.072	-2.53%
2007-03-20	0	0.790	0.780	0.790	0.770	0.820	35,705,000	28,155,800	0.7886	31.60	31.20	31.60	30.80	32.80	892,625	31.543	1.28%
2007-03-19	0	0.780	0.770	0.780	0.720	0.800	41,780,000	32,080,250	0.7678	31.20	30.80	31.20	28.80	32.00	1,044,500	30.713	5.41%
2007-03-16	0	0.740	0.730	0.740	0.740	0.780	24,565,000	18,531,100	0.7544	29.60	29.20	29.60	29.60	31.20	614,125	30.175	-3.90%
2007-03-15	0	0.770	0.760	0.770	0.730	0.800	42,040,000	32,190,000	0.7657	30.80	30.40	30.80	29.20	32.00	1,051,000	30.628	6.94%
2007-03-14	0	0.720	0.710	0.720	0.700	0.750	27,945,000	20,149,250	0.7210	28.80	28.40	28.80	28.00	30.00	698,625	28.841	-5.26%
2007-03-13	0	0.760	0.750	0.760	0.740	0.800	36,520,000	27,939,750	0.7651	30.40	30.00	30.40	29.60	32.00	913,000	30.602	-2.56%
2007-03-12	0	0.780	0.770	0.780	0.770	0.820	23,565,000	18,677,600	0.7926	31.20	30.80	31.20	30.80	32.80	589,125	31.704	0.00%
2007-03-09	0	0.780	0.770	0.780	0.750	0.800	60,965,000	47,271,150	0.7754	31.20	30.80	31.20	30.00	32.00	1,524,125	31.015	5.41%
2007-03-08	0	0.740	0.730	0.740	0.700	0.750	40,975,000	29,729,000	0.7255	29.60	29.20	29.60	28.00	30.00	1,024,375	29.022	7.25%
2007-03-07	0	0.690	0.680	0.690	0.670	0.750	26,585,000	18,795,750	0.7070	27.60	27.20	27.60	26.80	30.00	664,625	28.280	1.47%
2007-03-06	0	0.680	0.670	0.680	0.640	0.800	46,950,000	32,573,450	0.6938	27.20	26.80	27.20	25.60	32.00	1,173,750	27.752	1.49%
2007-03-05	0	0.670	0.660	0.670	0.610	0.800	20,845,000	14,768,150	0.7085	26.80	26.40	26.80	24.40	32.00	521,125	28.339	-17.28%
2007-03-02	0	0.810	0.800	0.810	0.780	0.850	34,875,000	28,225,700	0.8093	32.40	32.00	32.40	31.20	34.00	871,875	32.374	-1.22%
2007-03-01	0	0.820	0.810	0.820	0.800	0.850	23,690,000	19,480,050	0.8223	32.80	32.40	32.80	32.00	34.00	592,250	32.892	0.00%
2007-02-28	0	0.820	0.800	0.830	0.700	0.850	28,965,000	23,023,750	0.7949	32.80	32.00	33.20	28.00	34.00	724,125	31.795	-4.65%
2007-02-27	0	0.860	0.850	0.860	0.840	0.930	40,565,000	35,607,650	0.8778	34.40	34.00	34.40	33.60	37.20	1,014,125	35.112	-2.27%
2007-02-26	0	0.880	0.870	0.880	0.740	0.900	69,215,000	56,322,900	0.8137	35.20	34.80	35.20	29.60	36.00	1,730,375	32.550	14.29%
2007-02-23	0	0.770	0.760	0.770	0.750	0.800	47,470,000	36,547,600	0.7699	30.80	30.40	30.80	30.00	32.00	1,186,750	30.796	-1.28%
2007-02-22	0	0.780	0.770	0.780	0.690	0.840	97,065,000	74,572,250	0.7683	31.20	30.80	31.20	27.60	33.60	2,426,625	30.731	11.43%
2007-02-21	0	0.700	0.690	0.700	0.690	0.720	26,430,000	18,632,700	0.7050	28.00	27.60	28.00	27.60	28.80	660,750	28.199	0.00%
2007-02-16	0	0.700	0.690	0.700	0.690	0.740	9,110,000	6,457,950	0.7089	28.00	27.60	28.00	27.60	29.60	227,750	28.355	-2.78%
2007-02-15	0	0.720	0.710	0.720	0.700	0.750	27,140,000	19,687,200	0.7254	28.80	28.40	28.80	28.00	30.00	678,500	29.016	0.00%
2007-02-14	0	0.720	0.710	0.720	0.690	0.730	37,315,000	26,513,550	0.7105	28.80	28.40	28.80	27.60	29.20	932,875	28.421	4.35%
2007-02-13	0	0.690	0.680	0.690	0.670	0.770	49,160,000	35,451,900	0.7212	27.60	27.20	27.60	26.80	30.80	1,229,000	28.846	-8.00%
2007-02-12	0	0.750	0.740	0.750	0.730	0.770	34,470,000	25,568,550	0.7418	30.00	29.60	30.00	29.20	30.80	861,750	29.670	2.74%
2007-02-09	0	0.730	0.720	0.740	0.720	0.780	42,430,000	31,698,750	0.7471	29.20	28.80	29.60	28.80	31.20	1,060,750	29.883	-1.35%
2007-02-08	0	0.740	0.730	0.740	0.720	0.780	38,655,000	28,838,700	0.7461	29.60	29.20	29.60	28.80	31.20	966,375	29.842	2.78%
2007-02-07	0	0.720	0.720	0.730	0.650	0.740	67,900,000	46,802,400	0.6893	28.80	28.80	29.20	26.00	29.60	1,697,500	27.571	10.77%
2007-02-06	0	0.650	0.640	0.660	0.630	0.710	41,540,000	27,490,700	0.6618	26.00	25.60	26.40	25.20	28.40	1,038,500	26.472	-2.99%
2007-02-05	0	0.670	0.660	0.670	0.650	0.700	55,930,000	37,647,450	0.6731	26.80	26.40	26.80	26.00	28.00	1,398,250	26.925	3.08%
2007-02-02	0	0.650	0.640	0.650	0.600	0.660	72,885,000	46,182,100	0.6336	26.00	25.60	26.00	24.00	26.40	1,822,125	25.345	8.33%
2007-02-01	0	0.600	0.590	0.600	0.560	0.620	92,667,000	54,797,870	0.5913	24.00	23.60	24.00	22.40	24.80	2,316,675	23.654	11.11%
2007-01-31	0	0.540	0.530	0.540	0.510	0.590	49,715,000	27,644,450	0.5561	21.60	21.20	21.60	20.40	23.60	1,242,875	22.242	-3.57%
2007-01-30	0	0.560	0.550	0.560	0.495	0.560	70,160,000	37,487,550	0.5343	22.40	22.00	22.40	19.80	22.40	1,754,000	21.373	12.00%
2007-01-29	0	0.500	0.495	0.500	0.490	0.520	31,020,800	15,520,933	0.5003	20.00	19.80	20.00	19.60	20.80	775,520	20.014	1.01%
2007-01-26	0	0.495	0.490	0.495	0.470	0.510	35,440,000	17,438,825	0.4921	19.80	19.60	19.80	18.80	20.40	886,000	19.683	4.21%
2007-01-25	0	0.475	0.460	0.480	0.460	0.540	47,410,000	22,924,350	0.4835	19.00	18.40	19.20	18.40	21.60	1,185,250	19.341	-8.65%
2007-01-24	0	0.520	0.510	0.520	0.510	0.560	37,465,000	19,845,250	0.5297	20.80	20.40	20.80	20.40	22.40	936,625	21.188	0.00%
2007-01-23	0	0.520	0.510	0.530	0.495	0.540	50,730,000	26,192,450	0.5163	20.80	20.40	21.20	19.80	21.60	1,268,250	20.652	5.05%
2007-01-22	0	0.495	0.490	0.495	0.465	0.495	31,968,000	15,449,740	0.4833	19.80	19.60	19.80	18.60	19.80	799,200	19.332	7.61%
2007-01-19	0	0.460	0.455	0.460	0.450	0.470	29,100,000	13,327,575	0.4580	18.40	18.20	18.40	18.00	18.80	727,500	18.320	4.55%
2007-01-18	0	0.440	0.445	0.450	0.435	0.465	43,795,000	19,735,225	0.4506	17.60	17.80	18.00	17.40	18.60	1,094,875	18.025	2.33%
2007-01-17	0	0.430	0.435	0.440	0.390	0.440	34,145,500	14,315,325	0.4192	17.20	17.40	17.60	15.60	17.60	853,637	16.770	7.50%
2007-01-16	0	0.400	0.395	0.400	0.395	0.425	20,375,000	8,241,725	0.4045	16.00	15.80	16.00	15.80	17.00	509,375	16.180	-1.23%
2007-01-15	0	0.405	0.400	0.405	0.390	0.415	38,685,000	15,609,625	0.4035	16.20	16.00	16.20	15.60	16.60	967,125	16.140	6.58%
2007-01-12	0	0.380	0.375	0.380	0.375	0.405	9,295,500	3,610,043	0.3884	15.20	15.00	15.20	15.00	16.20	232,387	15.535	-3.80%
2007-01-11	0	0.395	0.385	0.395	0.380	0.430	28,105,000	11,324,575	0.4029	15.80	15.40	15.80	15.20	17.20	702,625	16.118	-3.66%
2007-01-10	0	0.410	0.410	0.415	0.385	0.435	49,965,000	20,471,225	0.4097	16.40	16.40	16.60	15.40	17.40	1,249,125	16.388	-4.65%
2007-01-09	0	0.430	0.425	0.430	0.410	0.520	115,025,000	52,835,325	0.4593	17.20	17.00	17.20	16.40	20.80	2,875,625	18.374	4.88%
2007-01-08	0	0.410	0.400	0.420	0.325	0.415	50,865,000	19,128,625	0.3761	16.40	16.00	16.80	13.00	16.60	1,271,625	15.043	32.26%
2007-01-05	0	0.310	0.310	0.315	0.300	0.320	10,375,000	3,197,225	0.3082	12.40	12.40	12.60	12.00	12.80	259,375	12.327	3.33%
2007-01-04	0	0.300	0.300	0.305	0.285	0.320	19,215,000	5,863,175	0.3051	12.00	12.00	12.20	11.40	12.80	480,375	12.205	5.26%
2007-01-03	0	0.285	0.275	0.285	0.265	0.300	3,695,000	1,045,925	0.2831	11.40	11.00	11.40	10.60	12.00	92,375	11.323	-3.39%
2007-01-02	0	0.295	0.285	0.295	0.285	0.320	2,915,000	872,450	0.2993	11.80	11.40	11.80	11.40	12.80	72,875	11.972	1.72%
2006-12-29	0	0.290	0.290	0.295	0.280	0.340	4,070,000	1,185,625	0.2913	11.60	11.60	11.80	11.20	13.60	101,750	11.652	-3.33%
2006-12-28	0	0.300	0.295	0.300	0.290	0.345	5,790,000	1,789,300	0.3090	12.00	11.80	12.00	11.60	13.80	144,750	12.361	-7.69%
2006-12-27	0	0.325	0.325	0.330	0.300	0.375	24,635,000	8,495,700	0.3449	13.00	13.00	13.20	12.00	15.00	615,875	13.795	-8.45%
2006-12-22	0	0.355	0.350	0.355	0.215	0.365	35,150,000	11,436,900	0.3254	14.20	14.00	14.20	8.600	14.60	878,750	13.015	77.50%
2006-12-21	1	-	-	-	-	-	0	0	-	8.000	-	-	-	-	0	-	0.00%
2006-12-20	1	-	-	-	-	-	0	0	-	8.000	-	-	-	-	0	-	0.00%
2006-12-19	1	-	-	-	-	-	0	0	-	8.000	-	-	-	-	0	-	0.00%
2006-12-18	1	-	-	-	-	-	0	0	-	8.000	-	-	-	-	0	-	0.00%
2006-12-15	1	-	-	-	-	-	0	0	-	8.000	-	-	-	-	0	-	0.00%
2006-12-14	1	-	-	-	-	-	0	0	-	8.000	-	-	-	-	0	-	0.00%
2006-12-13	1	0.200	0.195	0.200	0.180	0.228	3,770,000	717,905	0.1904	8.000	7.800	8.000	7.200	9.120	94,250	7.6170	-15.61%
2006-12-12	0	0.237	0.223	0.237	0.221	0.260	900,000	213,380	0.2371	9.480	8.920	9.480	8.840	10.40	22,500	9.4836	-2.07%
2006-12-11	0	0.242	-	0.242	0.240	0.248	260,000	63,920	0.2458	9.680	-	9.680	9.600	9.920	6,500	9.8338	1.68%
2006-12-08	0	0.238	0.224	0.238	0.224	0.240	820,000	190,290	0.2321	9.520	8.960	9.520	8.960	9.600	20,500	9.2824	-0.83%
2006-12-07	0	0.240	0.235	0.240	0.230	0.250	1,170,000	280,390	0.2396	9.600	9.400	9.600	9.200	10.00	29,250	9.5860	0.00%
2006-12-06	0	0.240	0.237	0.240	0.237	0.255	1,320,000	320,025	0.2424	9.600	9.480	9.600	9.480	10.20	33,000	9.6977	-4.00%
2006-12-05	0	0.250	0.249	0.250	0.250	0.260	745,000	189,150	0.2539	10.00	9.960	10.00	10.00	10.40	18,625	10.156	-3.85%
2006-12-04	0	0.260	0.250	0.260	0.248	0.265	1,260,000	317,390	0.2519	10.40	10.00	10.40	9.920	10.60	31,500	10.076	4.00%
2006-12-01	0	0.250	0.247	0.250	0.249	0.270	4,265,000	1,092,600	0.2562	10.00	9.880	10.00	9.960	10.80	106,625	10.247	0.00%
2006-11-30	0	0.250	0.246	0.255	0.246	0.300	5,480,000	1,424,410	0.2599	10.00	9.840	10.20	9.840	12.00	137,000	10.397	-16.67%
2006-11-29	0	0.300	0.295	0.300	0.290	0.320	2,080,000	630,900	0.3033	12.00	11.80	12.00	11.60	12.80	52,000	12.133	-10.45%
2006-11-28	0	0.335	0.330	0.335	0.300	0.350	375,000	121,125	0.3230	13.40	13.20	13.40	12.00	14.00	9,375	12.920	-1.47%
2006-11-27	0	0.340	0.320	0.340	0.320	0.340	345,000	113,625	0.3293	13.60	12.80	13.60	12.80	13.60	8,625	13.174	-1.45%
2006-11-24	0	0.345	0.340	0.345	0.340	0.355	220,000	75,750	0.3443	13.80	13.60	13.80	13.60	14.20	5,500	13.773	-2.82%
2006-11-23	0	0.355	0.335	0.355	0.355	0.365	340,000	121,375	0.3570	14.20	13.40	14.20	14.20	14.60	8,500	14.279	-1.39%
2006-11-22	0	0.360	0.330	0.360	0.345	0.360	210,000	75,300	0.3586	14.40	13.20	14.40	13.80	14.40	5,250	14.343	2.86%
2006-11-21	0	0.350	0.330	0.350	0.340	0.360	490,000	171,200	0.3494	14.00	13.20	14.00	13.60	14.40	12,250	13.976	4.48%
2006-11-20	0	0.335	0.325	0.350	0.320	0.360	595,000	200,850	0.3376	13.40	13.00	14.00	12.80	14.40	14,875	13.503	-6.94%
2006-11-17	0	0.360	0.345	0.360	0.350	0.365	1,035,000	372,325	0.3597	14.40	13.80	14.40	14.00	14.60	25,875	14.389	0.00%
2006-11-16	0	0.360	0.355	0.360	0.355	0.370	2,195,000	793,650	0.3616	14.40	14.20	14.40	14.20	14.80	54,875	14.463	2.86%
2006-11-15	0	0.350	0.345	0.350	0.350	0.380	1,155,000	406,650	0.3521	14.00	13.80	14.00	14.00	15.20	28,875	14.083	-9.09%
2006-11-14	0	0.385	0.375	0.385	0.370	0.400	1,130,000	437,050	0.3868	15.40	15.00	15.40	14.80	16.00	28,250	15.471	4.05%
2006-11-13	0	0.370	0.370	0.380	0.365	0.390	215,000	80,500	0.3744	14.80	14.80	15.20	14.60	15.60	5,375	14.977	-3.90%
2006-11-10	0	0.385	0.385	0.390	0.380	0.400	890,000	345,200	0.3879	15.40	15.40	15.60	15.20	16.00	22,250	15.515	0.00%
2006-11-09	0	0.385	0.385	0.390	0.375	0.385	860,000	326,075	0.3792	15.40	15.40	15.60	15.00	15.40	21,500	15.166	1.32%
2006-11-08	0	0.380	0.370	0.380	0.360	0.395	935,000	350,075	0.3744	15.20	14.80	15.20	14.40	15.80	23,375	14.976	-2.56%
2006-11-07	0	0.390	0.380	0.390	0.390	0.395	505,000	198,875	0.3938	15.60	15.20	15.60	15.60	15.80	12,625	15.752	0.00%
2006-11-06	0	0.390	0.390	0.395	0.370	0.400	325,000	123,100	0.3788	15.60	15.60	15.80	14.80	16.00	8,125	15.151	-1.27%
2006-11-03	0	0.395	0.395	0.400	0.360	0.410	1,280,000	481,800	0.3764	15.80	15.80	16.00	14.40	16.40	32,000	15.056	6.76%
2006-11-02	0	0.370	0.390	0.400	0.370	0.400	450,000	174,550	0.3879	14.80	15.60	16.00	14.80	16.00	11,250	15.516	-6.33%
2006-11-01	0	0.395	0.390	0.395	0.395	0.400	1,050,000	417,850	0.3980	15.80	15.60	15.80	15.80	16.00	26,250	15.918	-1.25%
2006-10-31	0	0.400	0.400	0.425	0.380	0.450	2,705,000	1,092,100	0.4037	16.00	16.00	17.00	15.20	18.00	67,625	16.149	0.00%
2006-10-27	0	0.400	0.400	0.405	0.395	0.450	2,446,000	1,014,000	0.4146	16.00	16.00	16.20	15.80	18.00	61,150	16.582	-2.44%
2006-10-26	0	0.410	0.405	0.415	0.395	0.500	4,685,000	1,994,850	0.4258	16.40	16.20	16.60	15.80	20.00	117,125	17.032	-19.61%
2006-10-25	0	0.510	0.490	0.510	0.500	0.600	2,900,000	1,529,850	0.5275	20.40	19.60	20.40	20.00	24.00	72,500	21.101	-5.56%
2006-10-24	0	0.540	0.520	0.550	0.500	0.680	2,065,000	1,083,800	0.5248	21.60	20.80	22.00	20.00	27.20	51,625	20.994	-27.03%
2006-10-23	0	0.740	0.680	0.740	0.740	0.740	145,000	107,300	0.7400	29.60	27.20	29.60	29.60	29.60	3,625	29.600	0.00%
2006-10-20	0	0.740	0.680	0.740	0.740	0.750	150,000	111,800	0.7453	29.60	27.20	29.60	29.60	30.00	3,750	29.813	0.00%
2006-10-19	0	0.740	0.680	0.750	0.740	0.760	310,000	233,500	0.7532	29.60	27.20	30.00	29.60	30.40	7,750	30.129	0.00%
2006-10-18	0	0.740	0.600	0.740	0.740	0.760	340,000	255,400	0.7512	29.60	24.00	29.60	29.60	30.40	8,500	30.047	-2.63%
2006-10-17	0	0.760	0.740	0.770	0.760	0.800	140,000	107,600	0.7686	30.40	29.60	30.80	30.40	32.00	3,500	30.743	-1.30%
2006-10-16	0	0.770	0.700	0.880	0.730	0.770	200,000	150,200	0.7510	30.80	28.00	35.20	29.20	30.80	5,000	30.040	4.05%
2006-10-13	0	0.740	0.700	0.740	0.740	0.740	110,000	81,400	0.7400	29.60	28.00	29.60	29.60	29.60	2,750	29.600	0.00%
2006-10-12	0	0.740	0.500	0.740	-	-	0	0	-	29.60	20.00	29.60	-	-	0	-	0.00%
2006-10-11	0	0.740	0.700	0.740	0.680	0.780	145,000	104,900	0.7234	29.60	28.00	29.60	27.20	31.20	3,625	28.938	-1.33%
2006-10-10	0	0.750	0.720	0.750	0.750	0.800	130,000	100,100	0.7700	30.00	28.80	30.00	30.00	32.00	3,250	30.800	0.00%
2006-10-09	0	0.750	0.560	0.750	0.750	0.780	190,000	144,700	0.7616	30.00	22.40	30.00	30.00	31.20	4,750	30.463	1.35%
2006-10-06	0	0.740	0.700	0.750	0.740	0.760	180,000	133,400	0.7411	29.60	28.00	30.00	29.60	30.40	4,500	29.644	0.00%
2006-10-05	0	0.740	0.700	0.740	0.670	0.750	375,000	270,950	0.7225	29.60	28.00	29.60	26.80	30.00	9,375	28.901	-14.94%
2006-10-04	0	0.870	0.730	0.880	0.750	0.870	27,000	21,540	0.7978	34.80	29.20	35.20	30.00	34.80	675	31.911	-2.25%
2006-10-03	0	0.890	0.600	0.890	0.750	0.890	30,000	25,200	0.8400	35.60	24.00	35.60	30.00	35.60	750	33.600	0.00%
2006-09-29	0	0.890	0.600	0.900	-	-	0	0	-	35.60	24.00	36.00	-	-	0	-	0.00%
2006-09-28	0	0.890	0.600	0.900	-	-	0	0	-	35.60	24.00	36.00	-	-	0	-	0.00%
2006-09-27	0	0.890	0.880	0.890	0.890	0.890	10,000	8,900	0.8900	35.60	35.20	35.60	35.60	35.60	250	35.600	0.00%
2006-09-26	0	0.890	0.600	0.890	0.890	0.890	200,000	178,000	0.8900	35.60	24.00	35.60	35.60	35.60	5,000	35.600	0.00%
2006-09-25	0	0.890	0.600	0.900	0.890	0.890	300,000	267,000	0.8900	35.60	24.00	36.00	35.60	35.60	7,500	35.600	0.00%
2006-09-22	0	0.890	0.600	0.900	-	-	0	0	-	35.60	24.00	36.00	-	-	0	-	0.00%
2006-09-21	0	0.890	0.600	0.900	-	-	0	0	-	35.60	24.00	36.00	-	-	0	-	0.00%
2006-09-20	0	0.890	0.600	0.900	0.890	0.890	250,000	222,500	0.8900	35.60	24.00	36.00	35.60	35.60	6,250	35.600	0.00%
2006-09-19	0	0.890	0.780	0.900	0.890	0.930	265,000	244,450	0.9225	35.60	31.20	36.00	35.60	37.20	6,625	36.898	-4.30%
2006-09-18	0	0.930	0.810	0.940	0.930	0.930	195,000	181,350	0.9300	37.20	32.40	37.60	37.20	37.20	4,875	37.200	0.00%
2006-09-15	0	0.930	0.810	0.940	0.920	0.930	600,000	557,500	0.9292	37.20	32.40	37.60	36.80	37.20	15,000	37.167	0.00%
2006-09-14	0	0.930	0.820	0.940	0.920	0.930	401,000	370,790	0.9247	37.20	32.80	37.60	36.80	37.20	10,025	36.987	-1.06%
2006-09-13	0	0.940	0.810	0.940	0.940	0.940	200,000	188,000	0.9400	37.60	32.40	37.60	37.60	37.60	5,000	37.600	1.08%
2006-09-12	0	0.930	0.770	0.940	-	-	0	0	-	37.20	30.80	37.60	-	-	0	-	0.00%
2006-09-11	0	0.930	0.600	0.940	0.930	0.930	180,000	167,400	0.9300	37.20	24.00	37.60	37.20	37.20	4,500	37.200	1.09%
2006-09-08	0	0.920	0.600	0.930	0.920	0.920	120,000	110,400	0.9200	36.80	24.00	37.20	36.80	36.80	3,000	36.800	0.00%
2006-09-07	0	0.920	0.810	0.920	0.920	0.920	230,000	211,600	0.9200	36.80	32.40	36.80	36.80	36.80	5,750	36.800	-1.08%
2006-09-06	0	0.930	0.600	0.940	0.930	0.930	120,000	111,600	0.9300	37.20	24.00	37.60	37.20	37.20	3,000	37.200	-1.06%
2006-09-05	0	0.940	0.600	0.940	0.940	0.940	100,000	94,000	0.9400	37.60	24.00	37.60	37.60	37.60	2,500	37.600	1.08%
2006-09-04	0	0.930	0.600	0.940	0.930	0.940	160,000	149,300	0.9331	37.20	24.00	37.60	37.20	37.60	4,000	37.325	-1.06%
2006-09-01	0	0.940	0.800	0.940	0.930	0.940	380,000	356,000	0.9368	37.60	32.00	37.60	37.20	37.60	9,500	37.474	1.08%
2006-08-31	0	0.930	0.600	0.930	-	-	60,000	55,800	0.9300	37.20	24.00	37.20	-	-	1,500	37.200	0.00%
2006-08-30	0	0.930	0.600	0.930	-	-	0	0	-	37.20	24.00	37.20	-	-	0	-	0.00%
2006-08-29	0	0.930	0.600	0.930	-	-	0	0	-	37.20	24.00	37.20	-	-	0	-	0.00%
2006-08-28	0	0.930	0.700	0.950	0.920	0.930	100,000	92,500	0.9250	37.20	28.00	38.00	36.80	37.20	2,500	37.000	-1.06%
2006-08-25	0	0.940	0.800	0.950	-	-	0	0	-	37.60	32.00	38.00	-	-	0	-	0.00%
2006-08-24	0	0.940	0.800	0.950	0.940	0.940	170,000	159,800	0.9400	37.60	32.00	38.00	37.60	37.60	4,250	37.600	0.00%
2006-08-23	0	0.940	0.820	0.950	-	-	0	0	-	37.60	32.80	38.00	-	-	0	-	0.00%
2006-08-22	0	0.940	0.940	0.950	0.940	0.940	120,000	112,800	0.9400	37.60	37.60	38.00	37.60	37.60	3,000	37.600	0.00%
2006-08-21	0	0.940	0.900	0.950	-	-	0	0	-	37.60	36.00	38.00	-	-	0	-	0.00%
2006-08-18	0	0.940	0.810	0.950	0.930	0.940	285,000	265,900	0.9330	37.60	32.40	38.00	37.20	37.60	7,125	37.319	0.00%
2006-08-17	0	0.940	0.810	0.950	0.930	0.940	320,000	299,300	0.9353	37.60	32.40	38.00	37.20	37.60	8,000	37.413	1.08%
2006-08-16	0	0.930	0.850	0.950	0.880	0.930	565,000	518,600	0.9179	37.20	34.00	38.00	35.20	37.20	14,125	36.715	5.68%
2006-08-15	0	0.880	0.720	0.880	0.710	0.880	65,000	55,750	0.8577	35.20	28.80	35.20	28.40	35.20	1,625	34.308	7.32%
2006-08-14	0	0.820	0.800	0.930	0.800	0.820	20,000	16,300	0.8150	32.80	32.00	37.20	32.00	32.80	500	32.600	2.50%
2006-08-11	0	0.800	0.690	0.850	0.800	0.800	24,000	18,600	0.7750	32.00	27.60	34.00	32.00	32.00	600	31.000	-17.53%
2006-08-10	0	0.970	0.700	0.970	1.050	1.050	220,000	231,000	1.0500	38.80	28.00	38.80	42.00	42.00	5,500	42.000	-7.62%
2006-08-09	0	1.050	0.700	1.050	-	-	0	0	-	42.00	28.00	42.00	-	-	0	-	0.00%
2006-08-08	0	1.050	0.700	1.060	1.050	1.050	375,000	393,750	1.0500	42.00	28.00	42.40	42.00	42.00	9,375	42.000	-0.94%
2006-08-07	0	1.060	0.700	1.060	-	-	0	0	-	42.40	28.00	42.40	-	-	0	-	-0.93%
2006-08-04	0	1.070	0.700	1.080	1.060	1.070	160,000	170,600	1.0663	42.80	28.00	43.20	42.40	42.80	4,000	42.650	2.88%
2006-08-03	0	1.040	0.700	1.040	-	-	0	0	-	41.60	28.00	41.60	-	-	0	-	-0.95%
2006-08-02	0	1.050	0.700	1.050	1.050	1.050	300,000	315,000	1.0500	42.00	28.00	42.00	42.00	42.00	7,500	42.000	0.00%
2006-08-01	0	1.050	0.700	1.050	1.060	1.060	50,000	53,000	1.0600	42.00	28.00	42.00	42.40	42.40	1,250	42.400	-0.94%
2006-07-31	0	1.060	0.700	1.060	-	-	0	0	-	42.40	28.00	42.40	-	-	0	-	-0.93%
2006-07-28	0	1.070	0.700	1.070	1.080	1.080	200,000	216,000	1.0800	42.80	28.00	42.80	43.20	43.20	5,000	43.200	0.94%
2006-07-27	0	1.060	0.700	1.070	1.060	1.060	45,000	47,700	1.0600	42.40	28.00	42.80	42.40	42.40	1,125	42.400	-0.93%
2006-07-26	0	1.070	0.700	1.070	1.070	1.070	180,000	192,600	1.0700	42.80	28.00	42.80	42.80	42.80	4,500	42.800	-0.93%
2006-07-25	0	1.080	0.700	1.080	-	-	0	0	-	43.20	28.00	43.20	-	-	0	-	0.00%
2006-07-24	0	1.080	0.700	1.090	1.080	1.080	40,000	43,200	1.0800	43.20	28.00	43.60	43.20	43.20	1,000	43.200	0.93%
2006-07-21	0	1.070	0.700	1.080	-	-	0	0	-	42.80	28.00	43.20	-	-	0	-	0.00%
2006-07-20	0	1.070	0.700	1.080	-	-	0	0	-	42.80	28.00	43.20	-	-	0	-	0.00%
2006-07-19	0	1.070	0.700	1.080	1.070	1.070	90,000	96,300	1.0700	42.80	28.00	43.20	42.80	42.80	2,250	42.800	0.00%
2006-07-18	0	1.070	0.700	1.080	1.070	1.070	85,000	90,950	1.0700	42.80	28.00	43.20	42.80	42.80	2,125	42.800	-0.93%
2006-07-17	0	1.080	0.700	1.080	-	-	0	0	-	43.20	28.00	43.20	-	-	0	-	0.00%
2006-07-14	0	1.080	0.700	1.090	-	-	0	0	-	43.20	28.00	43.60	-	-	0	-	0.00%
2006-07-13	0	1.080	0.700	1.090	-	-	0	0	-	43.20	28.00	43.60	-	-	0	-	0.00%
2006-07-12	0	1.080	0.700	1.090	1.080	1.080	50,000	54,000	1.0800	43.20	28.00	43.60	43.20	43.20	1,250	43.200	0.00%
2006-07-11	0	1.080	0.700	1.090	1.080	1.080	160,000	172,800	1.0800	43.20	28.00	43.60	43.20	43.20	4,000	43.200	0.93%
2006-07-10	0	1.070	0.700	1.090	-	-	0	0	-	42.80	28.00	43.60	-	-	0	-	0.00%
2006-07-07	0	1.070	0.700	1.080	1.070	1.070	160,000	171,200	1.0700	42.80	28.00	43.20	42.80	42.80	4,000	42.800	-0.93%
2006-07-06	0	1.080	0.700	1.080	-	-	0	0	-	43.20	28.00	43.20	-	-	0	-	0.00%
2006-07-05	0	1.080	0.700	1.080	1.080	1.080	100,000	108,000	1.0800	43.20	28.00	43.20	43.20	43.20	2,500	43.200	1.89%
2006-07-04	0	1.060	0.700	1.070	-	-	0	0	-	42.40	28.00	42.80	-	-	0	-	0.00%
2006-07-03	0	1.060	0.700	1.080	-	-	0	0	-	42.40	28.00	43.20	-	-	0	-	0.00%
2006-06-30	0	1.060	0.800	1.060	-	-	0	0	-	42.40	32.00	42.40	-	-	0	-	-2.75%
2006-06-29	0	1.090	0.800	1.090	-	-	0	0	-	43.60	32.00	43.60	-	-	0	-	0.00%
2006-06-28	0	1.090	0.800	1.090	-	-	0	0	-	43.60	32.00	43.60	-	-	0	-	0.00%
2006-06-27	0	1.090	0.800	1.090	-	-	0	0	-	43.60	32.00	43.60	-	-	0	-	0.00%
2006-06-26	0	1.090	0.800	1.090	-	-	0	0	-	43.60	32.00	43.60	-	-	0	-	-0.91%
2006-06-23	0	1.100	0.800	1.100	-	-	0	0	-	44.00	32.00	44.00	-	-	0	-	-6.78%
2006-06-22	0	1.180	0.800	1.180	1.130	1.180	335,000	384,400	1.1475	47.20	32.00	47.20	45.20	47.20	8,375	45.899	4.42%
2006-06-21	0	1.130	0.800	1.130	-	-	0	0	-	45.20	32.00	45.20	-	-	0	-	0.00%
2006-06-20	0	1.130	0.800	1.130	1.130	1.140	295,000	333,450	1.1303	45.20	32.00	45.20	45.20	45.60	7,375	45.214	-0.88%
2006-06-19	0	1.140	0.800	1.140	-	-	0	0	-	45.60	32.00	45.60	-	-	0	-	0.00%
2006-06-16	0	1.140	0.800	1.150	-	-	0	0	-	45.60	32.00	46.00	-	-	0	-	0.00%
2006-06-15	0	1.140	0.800	1.150	1.140	1.140	305,000	347,700	1.1400	45.60	32.00	46.00	45.60	45.60	7,625	45.600	-0.87%
2006-06-14	0	1.150	1.050	1.150	1.160	1.160	155,000	179,800	1.1600	46.00	42.00	46.00	46.40	46.40	3,875	46.400	0.00%
2006-06-13	0	1.150	0.960	1.150	-	-	0	0	-	46.00	38.40	46.00	-	-	0	-	0.00%
2006-06-12	0	1.150	1.050	1.150	1.150	1.190	95,000	112,650	1.1858	46.00	42.00	46.00	46.00	47.60	2,375	47.432	0.00%
2006-06-09	0	1.150	1.040	1.160	1.120	1.240	105,000	126,600	1.2057	46.00	41.60	46.40	44.80	49.60	2,625	48.229	-2.54%
2006-06-08	0	1.180	1.150	1.180	1.180	1.210	315,000	378,250	1.2008	47.20	46.00	47.20	47.20	48.40	7,875	48.032	-3.28%
2006-06-07	0	1.220	1.180	1.230	1.200	1.240	370,000	452,800	1.2238	48.80	47.20	49.20	48.00	49.60	9,250	48.951	-1.61%
2006-06-06	0	1.240	1.180	1.250	1.200	1.240	310,000	383,800	1.2381	49.60	47.20	50.00	48.00	49.60	7,750	49.523	2.48%
2006-06-05	0	1.210	1.200	1.220	1.210	1.250	195,000	238,900	1.2251	48.40	48.00	48.80	48.40	50.00	4,875	49.005	-1.63%
2006-06-02	0	1.230	1.180	1.230	1.200	1.250	575,000	702,900	1.2224	49.20	47.20	49.20	48.00	50.00	14,375	48.897	2.50%
2006-06-01	0	1.200	1.180	1.200	1.200	1.270	325,000	406,050	1.2494	48.00	47.20	48.00	48.00	50.80	8,125	49.975	-4.00%
2006-05-30	0	1.250	1.240	1.250	1.240	1.250	530,000	657,400	1.2404	50.00	49.60	50.00	49.60	50.00	13,250	49.615	0.00%
2006-05-29	0	1.250	1.240	1.250	1.240	1.260	580,000	725,200	1.2503	50.00	49.60	50.00	49.60	50.40	14,500	50.014	-0.79%
2006-05-26	0	1.260	1.240	1.260	1.250	1.300	800,000	1,009,200	1.2615	50.40	49.60	50.40	50.00	52.00	20,000	50.460	1.61%
2006-05-25	0	1.240	1.240	1.280	1.240	1.270	1,170,000	1,484,300	1.2686	49.60	49.60	51.20	49.60	50.80	29,250	50.745	-2.36%
2006-05-24	0	1.270	1.260	1.270	1.270	1.300	1,040,000	1,325,350	1.2744	50.80	50.40	50.80	50.80	52.00	26,000	50.975	0.00%
2006-05-23	0	1.270	1.240	1.270	1.250	1.270	1,280,000	1,612,800	1.2600	50.80	49.60	50.80	50.00	50.80	32,000	50.400	0.79%
2006-05-22	0	1.260	1.240	1.270	1.220	1.280	1,235,000	1,559,600	1.2628	50.40	49.60	50.80	48.80	51.20	30,875	50.513	-1.56%
2006-05-19	0	1.280	1.270	1.280	1.240	1.280	1,215,000	1,539,850	1.2674	51.20	50.80	51.20	49.60	51.20	30,375	50.695	0.00%
2006-05-18	0	1.280	1.250	1.280	1.220	1.290	1,690,000	2,117,300	1.2528	51.20	50.00	51.20	48.80	51.60	42,250	50.114	-1.54%
2006-05-17	0	1.300	1.280	1.300	1.280	1.300	870,000	1,122,300	1.2900	52.00	51.20	52.00	51.20	52.00	21,750	51.600	1.56%
2006-05-16	0	1.280	1.270	1.290	1.280	1.300	530,000	679,500	1.2821	51.20	50.80	51.60	51.20	52.00	13,250	51.283	-1.54%
2006-05-15	0	1.300	1.270	1.300	1.290	1.300	80,000	103,500	1.2938	52.00	50.80	52.00	51.60	52.00	2,000	51.750	0.00%
2006-05-12	0	1.300	1.270	1.300	1.270	1.300	930,000	1,189,400	1.2789	52.00	50.80	52.00	50.80	52.00	23,250	51.157	1.56%
2006-05-11	0	1.280	1.260	1.280	1.260	1.290	610,000	780,300	1.2792	51.20	50.40	51.20	50.40	51.60	15,250	51.167	1.59%
2006-05-10	0	1.260	1.260	1.290	1.260	1.300	350,000	450,250	1.2864	50.40	50.40	51.60	50.40	52.00	8,750	51.457	-1.56%
2006-05-09	0	1.280	1.250	1.280	1.280	1.320	390,000	510,100	1.3079	51.20	50.00	51.20	51.20	52.80	9,750	52.318	-3.76%
2006-05-08	0	1.330	1.260	1.330	1.300	1.340	390,000	515,100	1.3208	53.20	50.40	53.20	52.00	53.60	9,750	52.831	3.10%
2006-05-04	0	1.290	1.250	1.290	1.210	1.310	505,000	644,650	1.2765	51.60	50.00	51.60	48.40	52.40	12,625	51.061	0.00%
2006-05-03	0	1.290	1.240	1.290	1.240	1.400	460,000	610,700	1.3276	51.60	49.60	51.60	49.60	56.00	11,500	53.104	-0.77%
2006-05-02	0	1.300	1.260	1.310	1.300	1.370	200,000	269,500	1.3475	52.00	50.40	52.40	52.00	54.80	5,000	53.900	0.00%
2006-04-28	0	1.300	1.320	1.330	1.300	1.380	335,000	445,600	1.3301	52.00	52.80	53.20	52.00	55.20	8,375	53.206	-3.70%
2006-04-27	0	1.350	1.190	1.360	1.200	1.400	155,000	206,150	1.3300	54.00	47.60	54.40	48.00	56.00	3,875	53.200	8.00%
2006-04-26	0	1.250	1.240	1.260	1.120	1.320	6,560,000	8,226,200	1.2540	50.00	49.60	50.40	44.80	52.80	164,000	50.160	1.63%
2006-04-25	0	1.230	1.210	1.230	1.210	1.540	3,980,000	5,482,500	1.3775	49.20	48.40	49.20	48.40	61.60	99,500	55.101	-20.65%
2006-04-24	0	1.550	1.540	1.550	1.450	1.620	3,660,000	5,567,850	1.5213	62.00	61.60	62.00	58.00	64.80	91,500	60.851	-4.32%
2006-04-21	0	1.620	1.610	1.620	1.610	1.680	1,270,000	2,068,850	1.6290	64.80	64.40	64.80	64.40	67.20	31,750	65.161	-1.22%
2006-04-20	0	1.640	1.620	1.640	1.600	1.670	3,600,000	5,876,650	1.6324	65.60	64.80	65.60	64.00	66.80	90,000	65.296	1.23%
2006-04-19	0	1.620	1.590	1.620	1.600	1.690	2,475,000	4,082,050	1.6493	64.80	63.60	64.80	64.00	67.60	61,875	65.973	-4.14%
2006-04-18	0	1.690	1.680	1.690	1.690	1.750	1,840,000	3,168,000	1.7217	67.60	67.20	67.60	67.60	70.00	46,000	68.870	-1.74%
2006-04-13	0	1.720	1.700	1.730	1.700	1.740	3,160,000	5,441,000	1.7218	68.80	68.00	69.20	68.00	69.60	79,000	68.873	0.00%
2006-04-12	0	1.720	1.720	1.730	1.720	1.780	8,540,000	14,900,400	1.7448	68.80	68.80	69.20	68.80	71.20	213,500	69.791	-1.71%
2006-04-11	0	1.750	1.730	1.750	1.730	1.770	6,982,000	12,185,120	1.7452	70.00	69.20	70.00	69.20	70.80	174,550	69.809	0.00%
2006-04-10	0	1.750	1.740	1.750	1.730	1.770	6,695,000	11,685,000	1.7453	70.00	69.60	70.00	69.20	70.80	167,375	69.813	0.00%
2006-04-07	0	1.750	1.730	1.750	1.720	1.780	5,660,000	9,871,850	1.7441	70.00	69.20	70.00	68.80	71.20	141,500	69.766	0.00%
2006-04-06	0	1.750	1.740	1.750	1.730	1.820	4,575,000	8,017,650	1.7525	70.00	69.60	70.00	69.20	72.80	114,375	70.100	-1.13%
2006-04-04	0	1.770	1.770	1.800	1.710	1.790	5,210,000	9,050,500	1.7371	70.80	70.80	72.00	68.40	71.60	130,250	69.486	2.31%
2006-04-03	0	1.730	1.720	1.730	1.720	1.770	3,120,000	5,393,700	1.7288	69.20	68.80	69.20	68.80	70.80	78,000	69.150	0.00%
2006-03-31	0	1.730	1.730	1.740	1.720	1.780	3,120,000	5,432,900	1.7413	69.20	69.20	69.60	68.80	71.20	78,000	69.653	-1.14%
2006-03-30	0	1.750	1.740	1.750	1.740	1.790	2,461,000	4,304,550	1.7491	70.00	69.60	70.00	69.60	71.60	61,525	69.964	0.00%
2006-03-29	0	1.750	1.740	1.750	1.740	1.830	3,065,000	5,369,900	1.7520	70.00	69.60	70.00	69.60	73.20	76,625	70.080	0.00%
2006-03-28	0	1.750	1.740	1.750	1.740	1.800	2,530,000	4,454,450	1.7607	70.00	69.60	70.00	69.60	72.00	63,250	70.426	-1.13%
2006-03-27	0	1.770	1.750	1.770	1.700	1.770	3,355,000	5,797,550	1.7280	70.80	70.00	70.80	68.00	70.80	83,875	69.121	2.31%
2006-03-24	0	1.730	1.720	1.730	1.700	1.770	2,151,000	3,690,710	1.7158	69.20	68.80	69.20	68.00	70.80	53,775	68.632	0.00%
2006-03-23	0	1.730	1.690	1.730	1.700	1.730	1,690,000	2,893,100	1.7119	69.20	67.60	69.20	68.00	69.20	42,250	68.476	1.76%
2006-03-22	0	1.700	1.690	1.700	1.700	1.770	3,515,000	6,098,250	1.7349	68.00	67.60	68.00	68.00	70.80	87,875	69.397	-0.58%
2006-03-21	0	1.710	1.690	1.710	1.690	1.740	3,040,000	5,193,200	1.7083	68.40	67.60	68.40	67.60	69.60	76,000	68.332	-1.72%
2006-03-20	0	1.740	1.730	1.740	1.720	1.770	5,335,000	9,249,050	1.7337	69.60	69.20	69.60	68.80	70.80	133,375	69.346	0.58%
2006-03-17	0	1.730	1.720	1.730	1.710	1.760	6,225,000	10,732,400	1.7241	69.20	68.80	69.20	68.40	70.40	155,625	68.963	0.00%
2006-03-16	0	1.730	1.700	1.730	1.700	1.750	4,110,000	7,056,350	1.7169	69.20	68.00	69.20	68.00	70.00	102,750	68.675	0.58%
2006-03-15	0	1.720	1.710	1.720	1.690	1.770	6,245,000	10,771,150	1.7248	68.80	68.40	68.80	67.60	70.80	156,125	68.991	-0.58%
2006-03-14	0	1.730	1.730	1.740	1.690	1.770	9,075,000	15,693,050	1.7293	69.20	69.20	69.60	67.60	70.80	226,875	69.170	2.37%
2006-03-13	0	1.690	1.690	1.700	1.670	1.710	10,238,000	17,171,940	1.6773	67.60	67.60	68.00	66.80	68.40	255,950	67.091	-0.59%
2006-03-10	0	1.700	1.680	1.700	1.570	1.730	103,064,000	148,547,740	1.4413	68.00	67.20	68.00	62.80	69.20	2,576,600	57.653	8.97%
2006-03-09	1	-	-	-	-	-	0	0	-	62.40	-	-	-	-	0	-	0.00%
2006-03-08	1	-	-	-	-	-	0	0	-	62.40	-	-	-	-	0	-	0.00%
2006-03-07	0	1.560	1.560	1.570	1.550	1.620	6,742,000	10,708,730	1.5884	62.40	62.40	62.80	62.00	64.80	168,550	63.534	-1.89%
2006-03-06	0	1.590	1.550	1.590	1.550	1.590	7,465,000	11,719,150	1.5699	63.60	62.00	63.60	62.00	63.60	186,625	62.795	2.58%
2006-03-03	0	1.550	1.540	1.550	1.490	1.560	7,110,000	10,855,400	1.5268	62.00	61.60	62.00	59.60	62.40	177,750	61.071	3.33%
2006-03-02	0	1.500	1.460	1.500	1.460	1.500	6,640,000	9,824,200	1.4795	60.00	58.40	60.00	58.40	60.00	166,000	59.182	2.04%
2006-03-01	0	1.470	1.440	1.480	1.430	1.470	5,615,000	8,154,600	1.4523	58.80	57.60	59.20	57.20	58.80	140,375	58.092	0.68%
2006-02-28	0	1.460	1.450	1.460	1.440	1.490	5,230,000	7,700,450	1.4724	58.40	58.00	58.40	57.60	59.60	130,750	58.894	-2.01%
2006-02-27	0	1.490	1.490	1.500	1.440	1.490	5,695,000	8,294,350	1.4564	59.60	59.60	60.00	57.60	59.60	142,375	58.257	2.76%
2006-02-24	0	1.450	1.440	1.460	1.400	1.460	5,075,000	7,256,800	1.4299	58.00	57.60	58.40	56.00	58.40	126,875	57.196	2.84%
2006-02-23	0	1.410	1.410	1.420	1.340	1.410	4,358,000	5,997,230	1.3761	56.40	56.40	56.80	53.60	56.40	108,950	55.046	5.22%
2006-02-22	0	1.340	1.340	1.370	1.270	1.350	4,085,000	5,280,600	1.2927	53.60	53.60	54.80	50.80	54.00	102,125	51.707	5.51%
2006-02-21	0	1.270	1.240	1.280	1.240	1.320	1,660,000	2,144,150	1.2917	50.80	49.60	51.20	49.60	52.80	41,500	51.666	-4.51%
2006-02-20	0	1.330	1.310	1.330	1.330	1.370	2,610,000	3,513,400	1.3461	53.20	52.40	53.20	53.20	54.80	65,250	53.845	-2.21%
2006-02-17	0	1.360	1.350	1.360	1.340	1.390	4,035,000	5,497,550	1.3625	54.40	54.00	54.40	53.60	55.60	100,875	54.499	-2.16%
2006-02-16	0	1.390	1.400	1.420	1.390	1.420	3,785,000	5,262,100	1.3903	55.60	56.00	56.80	55.60	56.80	94,625	55.610	0.00%
2006-02-15	0	1.390	1.380	1.390	1.350	1.430	3,990,000	5,599,850	1.4035	55.60	55.20	55.60	54.00	57.20	99,750	56.139	-1.42%
2006-02-14	0	1.410	1.380	1.410	1.370	1.410	3,955,000	5,453,300	1.3788	56.40	55.20	56.40	54.80	56.40	98,875	55.153	1.44%
2006-02-13	0	1.390	1.380	1.390	1.370	1.390	3,025,000	4,170,400	1.3786	55.60	55.20	55.60	54.80	55.60	75,625	55.146	0.00%
2006-02-10	0	1.390	1.370	1.390	1.340	1.390	2,250,000	3,074,550	1.3665	55.60	54.80	55.60	53.60	55.60	56,250	54.659	2.21%
2006-02-09	0	1.360	1.310	1.370	1.320	1.370	1,155,000	1,546,100	1.3386	54.40	52.40	54.80	52.80	54.80	28,875	53.545	0.74%
2006-02-08	0	1.350	1.330	1.360	1.350	1.380	475,000	648,250	1.3647	54.00	53.20	54.40	54.00	55.20	11,875	54.589	-1.46%
2006-02-07	0	1.370	1.350	1.370	1.370	1.380	870,000	1,194,550	1.3730	54.80	54.00	54.80	54.80	55.20	21,750	54.922	-1.44%
2006-02-06	0	1.390	1.360	1.390	1.380	1.450	985,000	1,391,800	1.4130	55.60	54.40	55.60	55.20	58.00	24,625	56.520	-5.44%
2006-02-03	0	1.470	1.450	1.490	1.430	1.530	1,030,000	1,509,750	1.4658	58.80	58.00	59.60	57.20	61.20	25,750	58.631	2.08%
2006-02-02	0	1.440	1.410	1.440	1.410	1.530	495,000	731,400	1.4776	57.60	56.40	57.60	56.40	61.20	12,375	59.103	-6.49%
2006-02-01	0	1.540	1.530	1.540	1.510	1.560	1,045,000	1,605,800	1.5367	61.60	61.20	61.60	60.40	62.40	26,125	61.466	2.67%
2006-01-27	0	1.500	1.500	1.520	1.360	1.510	895,000	1,289,150	1.4404	60.00	60.00	60.80	54.40	60.40	22,375	57.616	13.64%
2006-01-26	0	1.320	1.300	1.360	1.290	1.360	1,385,000	1,817,350	1.3122	52.80	52.00	54.40	51.60	54.40	34,625	52.487	0.76%
2006-01-25	0	1.310	1.270	1.300	1.280	1.330	615,000	803,850	1.3071	52.40	50.80	52.00	51.20	53.20	15,375	52.283	-0.76%
2006-01-24	0	1.320	1.290	1.320	1.290	1.350	235,000	309,400	1.3166	52.80	51.60	52.80	51.60	54.00	5,875	52.664	-0.75%
2006-01-23	0	1.330	1.320	1.350	1.330	1.440	677,000	929,240	1.3726	53.20	52.80	54.00	53.20	57.60	16,925	54.903	-6.99%
2006-01-20	0	1.430	1.410	1.430	1.420	1.450	355,000	507,850	1.4306	57.20	56.40	57.20	56.80	58.00	8,875	57.223	-2.05%
2006-01-19	0	1.460	1.430	1.460	1.450	1.490	390,000	574,200	1.4723	58.40	57.20	58.40	58.00	59.60	9,750	58.892	-1.35%
2006-01-18	0	1.480	1.460	1.480	1.460	1.530	380,000	573,950	1.5104	59.20	58.40	59.20	58.40	61.20	9,500	60.416	-1.99%
2006-01-17	0	1.510	1.480	1.510	1.500	1.560	300,000	460,750	1.5358	60.40	59.20	60.40	60.00	62.40	7,500	61.433	-0.66%
2006-01-16	0	1.520	1.510	1.520	1.450	1.530	810,000	1,214,250	1.4991	60.80	60.40	60.80	58.00	61.20	20,250	59.963	6.29%
2006-01-13	0	1.430	1.430	1.440	1.430	1.450	320,000	466,200	1.4569	57.20	57.20	57.60	57.20	58.00	8,000	58.275	-1.38%
2006-01-12	0	1.450	1.440	1.450	1.430	1.540	1,360,000	2,013,450	1.4805	58.00	57.60	58.00	57.20	61.60	34,000	59.219	1.40%
2006-01-11	0	1.430	1.420	1.430	1.430	1.450	235,000	338,900	1.4421	57.20	56.80	57.20	57.20	58.00	5,875	57.685	-2.05%
2006-01-10	0	1.460	1.450	1.470	1.430	1.500	160,000	236,100	1.4756	58.40	58.00	58.80	57.20	60.00	4,000	59.025	-2.01%
2006-01-09	0	1.490	1.470	1.490	1.430	1.570	730,000	1,086,550	1.4884	59.60	58.80	59.60	57.20	62.80	18,250	59.537	-5.10%
2006-01-06	0	1.570	1.540	1.580	1.550	1.580	190,000	297,200	1.5642	62.80	61.60	63.20	62.00	63.20	4,750	62.568	0.00%
2006-01-05	0	1.570	1.540	1.570	1.550	1.590	375,000	586,450	1.5639	62.80	61.60	62.80	62.00	63.60	9,375	62.555	-2.48%
2006-01-04	0	1.610	1.580	1.610	1.570	1.610	380,000	609,200	1.6032	64.40	63.20	64.40	62.80	64.40	9,500	64.126	2.55%
2006-01-03	0	1.570	1.560	1.570	1.560	1.570	320,000	501,300	1.5666	62.80	62.40	62.80	62.40	62.80	8,000	62.663	-1.87%
2005-12-30	0	1.600	1.570	1.600	1.570	1.600	110,000	174,050	1.5823	64.00	62.80	64.00	62.80	64.00	2,750	63.291	0.00%
2005-12-29	0	1.600	1.600	1.620	1.600	1.620	205,000	329,950	1.6095	64.00	64.00	64.80	64.00	64.80	5,125	64.380	-1.23%
2005-12-28	0	1.620	1.600	1.620	1.610	1.630	300,000	485,300	1.6177	64.80	64.00	64.80	64.40	65.20	7,500	64.707	-1.22%
2005-12-23	0	1.640	1.620	1.650	1.630	1.640	90,000	147,000	1.6333	65.60	64.80	66.00	65.20	65.60	2,250	65.333	0.61%
2005-12-22	0	1.630	1.630	1.650	1.620	1.650	240,000	391,800	1.6325	65.20	65.20	66.00	64.80	66.00	6,000	65.300	-1.21%
2005-12-21	0	1.650	1.640	1.650	1.640	1.680	260,000	431,150	1.6583	66.00	65.60	66.00	65.60	67.20	6,500	66.331	-1.20%
2005-12-20	0	1.670	1.650	1.670	1.640	1.690	1,095,000	1,836,000	1.6767	66.80	66.00	66.80	65.60	67.60	27,375	67.068	-0.60%
2005-12-19	0	1.680	1.670	1.680	1.670	1.710	810,000	1,369,900	1.6912	67.20	66.80	67.20	66.80	68.40	20,250	67.649	-1.18%
2005-12-16	0	1.700	1.690	1.700	1.680	1.750	835,000	1,429,700	1.7122	68.00	67.60	68.00	67.20	70.00	20,875	68.489	-1.73%
2005-12-15	0	1.730	1.720	1.730	1.730	1.810	1,555,000	2,731,000	1.7563	69.20	68.80	69.20	69.20	72.40	38,875	70.251	1.76%
2005-12-14	0	1.700	1.690	1.700	1.670	1.730	14,725,000	22,824,200	1.5500	68.00	67.60	68.00	66.80	69.20	368,125	62.001	1.19%
2005-12-13	1	-	-	-	-	-	0	0	-	67.20	-	-	-	-	0	-	0.00%
2005-12-12	0	1.680	1.670	1.690	1.670	1.710	1,195,000	2,017,550	1.6883	67.20	66.80	67.60	66.80	68.40	29,875	67.533	0.60%
2005-12-09	0	1.670	1.670	1.680	1.660	1.710	1,545,000	2,590,050	1.6764	66.80	66.80	67.20	66.40	68.40	38,625	67.056	-0.60%
2005-12-08	0	1.680	1.670	1.680	1.660	1.690	850,000	1,420,900	1.6716	67.20	66.80	67.20	66.40	67.60	21,250	66.866	0.00%
2005-12-07	0	1.680	1.670	1.680	1.660	1.690	1,150,000	1,926,850	1.6755	67.20	66.80	67.20	66.40	67.60	28,750	67.021	1.20%
2005-12-06	0	1.660	1.660	1.670	1.650	1.690	910,000	1,517,700	1.6678	66.40	66.40	66.80	66.00	67.60	22,750	66.712	0.61%
2005-12-05	0	1.650	1.650	1.660	1.650	1.690	595,000	986,550	1.6581	66.00	66.00	66.40	66.00	67.60	14,875	66.323	-2.37%
2005-12-02	0	1.690	1.680	1.700	1.680	1.770	2,185,000	3,757,350	1.7196	67.60	67.20	68.00	67.20	70.80	54,625	68.784	-2.31%
2005-12-01	0	1.730	1.720	1.730	1.710	1.770	2,415,000	4,203,500	1.7406	69.20	68.80	69.20	68.40	70.80	60,375	69.623	0.58%
2005-11-30	0	1.720	1.710	1.720	1.670	1.720	1,430,000	2,404,400	1.6814	68.80	68.40	68.80	66.80	68.80	35,750	67.256	2.99%
2005-11-29	0	1.670	1.660	1.680	1.660	1.690	690,000	1,153,400	1.6716	66.80	66.40	67.20	66.40	67.60	17,250	66.864	-1.18%
2005-11-28	0	1.690	1.690	1.700	1.690	1.710	905,000	1,532,850	1.6938	67.60	67.60	68.00	67.60	68.40	22,625	67.750	-1.17%
2005-11-25	0	1.710	1.710	1.720	1.690	1.720	1,085,000	1,841,700	1.6974	68.40	68.40	68.80	67.60	68.80	27,125	67.897	-0.58%
2005-11-24	0	1.720	1.710	1.720	1.710	1.740	1,075,000	1,850,700	1.7216	68.80	68.40	68.80	68.40	69.60	26,875	68.863	0.00%
2005-11-23	0	1.720	1.720	1.730	1.720	1.750	1,080,000	1,864,500	1.7264	68.80	68.80	69.20	68.80	70.00	27,000	69.056	-1.71%
2005-11-22	0	1.750	1.740	1.750	1.730	1.750	1,340,000	2,328,600	1.7378	70.00	69.60	70.00	69.20	70.00	33,500	69.510	0.00%
2005-11-21	0	1.750	1.740	1.750	1.730	1.770	1,085,000	1,887,600	1.7397	70.00	69.60	70.00	69.20	70.80	27,125	69.589	0.57%
2005-11-18	0	1.740	1.740	1.750	1.740	1.790	1,185,000	2,080,200	1.7554	69.60	69.60	70.00	69.60	71.60	29,625	70.218	-1.69%
2005-11-17	0	1.770	1.760	1.770	1.720	1.770	1,265,000	2,186,450	1.7284	70.80	70.40	70.80	68.80	70.80	31,625	69.137	2.31%
2005-11-16	0	1.730	1.730	1.740	1.710	1.740	1,100,000	1,897,050	1.7246	69.20	69.20	69.60	68.40	69.60	27,500	68.984	0.00%
2005-11-15	0	1.730	1.720	1.730	1.710	1.730	1,225,000	2,101,600	1.7156	69.20	68.80	69.20	68.40	69.20	30,625	68.624	0.00%
2005-11-14	0	1.730	1.720	1.730	1.710	1.730	730,000	1,256,800	1.7216	69.20	68.80	69.20	68.40	69.20	18,250	68.866	0.00%
2005-11-11	0	1.730	1.720	1.730	1.720	1.730	845,000	1,456,900	1.7241	69.20	68.80	69.20	68.80	69.20	21,125	68.966	0.58%
2005-11-10	0	1.720	1.720	1.730	1.710	1.740	696,000	1,199,280	1.7231	68.80	68.80	69.20	68.40	69.60	17,400	68.924	-0.58%
2005-11-09	0	1.730	1.730	1.740	1.720	1.760	1,115,000	1,932,950	1.7336	69.20	69.20	69.60	68.80	70.40	27,875	69.343	-1.14%
2005-11-08	0	1.750	1.740	1.750	1.730	1.780	1,435,000	2,497,300	1.7403	70.00	69.60	70.00	69.20	71.20	35,875	69.611	-0.57%
2005-11-07	0	1.760	1.750	1.760	1.730	1.780	1,320,000	2,307,000	1.7477	70.40	70.00	70.40	69.20	71.20	33,000	69.909	0.57%
2005-11-04	0	1.750	1.740	1.750	1.730	1.780	1,325,000	2,311,800	1.7448	70.00	69.60	70.00	69.20	71.20	33,125	69.790	0.57%
2005-11-03	0	1.740	1.730	1.740	1.710	1.760	4,960,000	8,348,550	1.6832	69.60	69.20	69.60	68.40	70.40	124,000	67.327	2.35%
2005-11-02	0	1.700	1.690	1.700	1.670	1.720	4,000,000	6,719,300	1.6798	68.00	67.60	68.00	66.80	68.80	100,000	67.193	1.80%
2005-11-01	0	1.670	1.670	1.680	1.670	1.710	935,000	1,581,950	1.6919	66.80	66.80	67.20	66.80	68.40	23,375	67.677	-1.76%
2005-10-31	0	1.700	1.690	1.700	1.700	1.750	970,000	1,673,300	1.7251	68.00	67.60	68.00	68.00	70.00	24,250	69.002	-0.58%
2005-10-28	0	1.710	1.700	1.710	1.700	1.780	1,615,000	2,780,900	1.7219	68.40	68.00	68.40	68.00	71.20	40,375	68.877	-2.84%
2005-10-27	0	1.760	1.750	1.760	1.710	1.780	1,230,000	2,137,100	1.7375	70.40	70.00	70.40	68.40	71.20	30,750	69.499	1.73%
2005-10-26	0	1.730	1.720	1.730	1.670	1.730	3,043,000	5,180,720	1.7025	69.20	68.80	69.20	66.80	69.20	76,075	68.100	1.76%
2005-10-25	1	-	-	-	-	-	0	0	-	68.00	-	-	-	-	0	-	0.00%
2005-10-24	1	-	-	-	-	-	0	0	-	68.00	-	-	-	-	0	-	0.00%
2005-10-21	1	-	-	-	-	-	0	0	-	68.00	-	-	-	-	0	-	0.00%
2005-10-20	1	-	-	-	-	-	0	0	-	68.00	-	-	-	-	0	-	0.00%
2005-10-19	1	-	-	-	-	-	0	0	-	68.00	-	-	-	-	0	-	0.00%
2005-10-18	1	-	-	-	-	-	0	0	-	68.00	-	-	-	-	0	-	0.00%
2005-10-17	1	-	-	-	-	-	0	0	-	68.00	-	-	-	-	0	-	0.00%
2005-10-14	1	-	-	-	-	-	0	0	-	68.00	-	-	-	-	0	-	0.00%
2005-10-13	0	1.700	1.690	1.700	1.690	1.720	745,000	1,267,850	1.7018	68.00	67.60	68.00	67.60	68.80	18,625	68.072	0.59%
2005-10-12	0	1.690	1.680	1.690	1.680	1.720	2,100,000	3,572,450	1.7012	67.60	67.20	67.60	67.20	68.80	52,500	68.047	-0.59%
2005-10-10	0	1.700	1.690	1.700	1.680	1.750	1,775,000	3,038,300	1.7117	68.00	67.60	68.00	67.20	70.00	44,375	68.469	-0.58%
2005-10-07	0	1.710	1.710	1.720	1.700	1.730	3,505,000	6,014,450	1.7160	68.40	68.40	68.80	68.00	69.20	87,625	68.639	0.59%
2005-10-06	0	1.700	1.690	1.700	1.660	1.710	2,155,000	3,631,000	1.6849	68.00	67.60	68.00	66.40	68.40	53,875	67.397	-0.58%
2005-10-05	0	1.710	1.700	1.710	1.680	1.760	4,385,000	7,455,600	1.7003	68.40	68.00	68.40	67.20	70.40	109,625	68.010	-0.58%
2005-10-04	0	1.720	1.710	1.720	1.710	1.810	8,895,000	15,526,550	1.7455	68.80	68.40	68.80	68.40	72.40	222,375	69.821	-3.37%
2005-10-03	0	1.780	1.770	1.780	1.730	1.810	7,315,000	13,009,300	1.7784	71.20	70.80	71.20	69.20	72.40	182,875	71.138	1.14%
2005-09-30	0	1.760	1.750	1.760	1.720	1.790	9,823,000	17,260,260	1.7571	70.40	70.00	70.40	68.80	71.60	245,575	70.285	0.00%
2005-09-29	0	1.760	1.760	1.780	1.650	1.770	20,181,000	34,790,060	1.7239	70.40	70.40	71.20	66.00	70.80	504,525	68.956	7.32%
2005-09-28	0	1.640	1.640	1.660	1.450	1.710	37,305,000	56,860,900	1.5242	65.60	65.60	66.40	58.00	68.40	932,625	60.969	14.69%
2005-09-27	0	1.430	1.430	1.440	1.400	1.460	2,012,000	2,868,450	1.4257	57.20	57.20	57.60	56.00	58.40	50,300	57.027	1.42%
2005-09-26	0	1.410	1.410	1.420	1.370	1.500	6,380,000	8,797,100	1.3789	56.40	56.40	56.80	54.80	60.00	159,500	55.154	-5.37%
2005-09-23	0	1.490	1.490	1.500	1.270	1.570	5,340,000	7,526,550	1.4095	59.60	59.60	60.00	50.80	62.80	133,500	56.379	16.41%
2005-09-22	0	1.280	1.270	1.280	1.220	1.280	935,000	1,160,350	1.2410	51.20	50.80	51.20	48.80	51.20	23,375	49.641	3.23%
2005-09-21	0	1.240	1.230	1.240	1.220	1.240	440,000	541,950	1.2317	49.60	49.20	49.60	48.80	49.60	11,000	49.268	0.00%
2005-09-20	0	1.240	1.230	1.250	1.230	1.250	1,280,000	1,584,550	1.2379	49.60	49.20	50.00	49.20	50.00	32,000	49.517	0.00%
2005-09-16	0	1.240	1.240	1.250	1.230	1.260	650,000	806,700	1.2411	49.60	49.60	50.00	49.20	50.40	16,250	49.643	0.00%
2005-09-15	0	1.240	1.230	1.240	1.240	1.260	710,000	881,900	1.2421	49.60	49.20	49.60	49.60	50.40	17,750	49.685	-1.59%
2005-09-14	0	1.260	1.240	1.260	1.230	1.260	955,000	1,187,500	1.2435	50.40	49.60	50.40	49.20	50.40	23,875	49.738	0.80%
2005-09-13	0	1.250	1.240	1.250	1.230	1.250	630,000	781,400	1.2403	50.00	49.60	50.00	49.20	50.00	15,750	49.613	0.00%
2005-09-12	0	1.250	1.240	1.250	1.190	1.260	2,855,000	3,512,950	1.2305	50.00	49.60	50.00	47.60	50.40	71,375	49.218	5.04%
2005-09-09	0	1.190	1.190	1.200	1.180	1.200	975,000	1,157,500	1.1872	47.60	47.60	48.00	47.20	48.00	24,375	47.487	0.00%
2005-09-08	0	1.190	1.180	1.190	1.180	1.200	1,005,000	1,196,450	1.1905	47.60	47.20	47.60	47.20	48.00	25,125	47.620	0.85%
2005-09-07	0	1.180	1.180	1.190	1.180	1.200	805,000	958,050	1.1901	47.20	47.20	47.60	47.20	48.00	20,125	47.605	-1.67%
2005-09-06	0	1.200	1.190	1.200	1.190	1.240	870,000	1,050,800	1.2078	48.00	47.60	48.00	47.60	49.60	21,750	48.313	0.84%
2005-09-05	0	1.190	1.190	1.200	1.190	1.220	885,000	1,061,900	1.1999	47.60	47.60	48.00	47.60	48.80	22,125	47.995	-0.83%
2005-09-02	0	1.200	1.190	1.200	1.180	1.220	815,000	980,050	1.2025	48.00	47.60	48.00	47.20	48.80	20,375	48.101	0.00%
2005-09-01	0	1.200	1.200	1.210	1.190	1.230	835,000	1,009,450	1.2089	48.00	48.00	48.40	47.60	49.20	20,875	48.357	-1.64%
2005-08-31	0	1.220	1.220	1.230	1.200	1.220	805,000	974,500	1.2106	48.80	48.80	49.20	48.00	48.80	20,125	48.422	2.52%
2005-08-30	0	1.190	1.190	1.200	1.190	1.240	1,331,000	1,613,770	1.2124	47.60	47.60	48.00	47.60	49.60	33,275	48.498	-0.83%
2005-08-29	0	1.200	1.190	1.200	1.180	1.210	632,000	756,900	1.1976	48.00	47.60	48.00	47.20	48.40	15,800	47.905	0.00%
2005-08-26	0	1.200	1.210	1.220	1.190	1.220	1,095,000	1,323,000	1.2082	48.00	48.40	48.80	47.60	48.80	27,375	48.329	0.00%
2005-08-25	0	1.200	1.200	1.210	1.190	1.200	1,020,000	1,217,300	1.1934	48.00	48.00	48.40	47.60	48.00	25,500	47.737	0.84%
2005-08-24	0	1.190	1.190	1.200	1.190	1.210	695,000	831,150	1.1959	47.60	47.60	48.00	47.60	48.40	17,375	47.836	0.00%
2005-08-23	0	1.190	1.180	1.190	1.180	1.200	625,000	740,650	1.1850	47.60	47.20	47.60	47.20	48.00	15,625	47.402	0.00%
2005-08-22	0	1.190	1.180	1.200	1.190	1.230	620,000	741,850	1.1965	47.60	47.20	48.00	47.60	49.20	15,500	47.861	-2.46%
2005-08-19	0	1.220	1.190	1.220	1.180	1.240	1,220,000	1,469,200	1.2043	48.80	47.60	48.80	47.20	49.60	30,500	48.170	2.52%
2005-08-18	0	1.190	1.180	1.190	1.190	1.220	1,150,000	1,379,700	1.1997	47.60	47.20	47.60	47.60	48.80	28,750	47.990	-3.25%
2005-08-17	0	1.230	1.220	1.230	1.220	1.250	1,350,000	1,660,550	1.2300	49.20	48.80	49.20	48.80	50.00	33,750	49.201	0.00%
2005-08-16	0	1.230	1.220	1.230	1.210	1.270	1,360,000	1,679,400	1.2349	49.20	48.80	49.20	48.40	50.80	34,000	49.394	0.00%
2005-08-15	0	1.230	1.220	1.230	1.200	1.260	1,492,000	1,816,730	1.2176	49.20	48.80	49.20	48.00	50.40	37,300	48.706	0.82%
2005-08-12	0	1.220	1.210	1.220	1.200	1.240	1,085,000	1,322,150	1.2186	48.80	48.40	48.80	48.00	49.60	27,125	48.743	2.52%
2005-08-11	0	1.190	1.190	1.210	1.190	1.220	635,000	765,350	1.2053	47.60	47.60	48.40	47.60	48.80	15,875	48.211	-2.46%
2005-08-10	0	1.220	1.210	1.220	1.200	1.230	845,000	1,025,650	1.2138	48.80	48.40	48.80	48.00	49.20	21,125	48.551	0.83%
2005-08-09	0	1.210	1.210	1.220	1.210	1.270	585,000	722,350	1.2348	48.40	48.40	48.80	48.40	50.80	14,625	49.391	-0.82%
2005-08-08	0	1.220	1.210	1.220	1.180	1.220	1,190,000	1,426,800	1.1990	48.80	48.40	48.80	47.20	48.80	29,750	47.960	1.67%
2005-08-05	0	1.200	1.190	1.210	1.190	1.220	1,135,000	1,380,450	1.2163	48.00	47.60	48.40	47.60	48.80	28,375	48.650	-1.64%
2005-08-04	0	1.220	1.220	1.230	1.200	1.250	1,155,000	1,409,850	1.2206	48.80	48.80	49.20	48.00	50.00	28,875	48.826	-1.61%
2005-08-03	0	1.240	1.230	1.240	1.230	1.250	1,570,000	1,937,300	1.2339	49.60	49.20	49.60	49.20	50.00	39,250	49.358	0.00%
2005-08-02	0	1.240	1.230	1.240	1.220	1.260	745,000	922,950	1.2389	49.60	49.20	49.60	48.80	50.40	18,625	49.554	0.00%
2005-08-01	0	1.240	1.240	1.250	1.230	1.280	1,665,000	2,081,600	1.2502	49.60	49.60	50.00	49.20	51.20	41,625	50.008	-1.59%
2005-07-29	0	1.260	1.250	1.260	1.250	1.290	1,790,000	2,263,500	1.2645	50.40	50.00	50.40	50.00	51.60	44,750	50.581	0.00%
2005-07-28	0	1.260	1.260	1.270	1.260	1.290	1,655,000	2,096,850	1.2670	50.40	50.40	50.80	50.40	51.60	41,375	50.679	-0.79%
2005-07-27	0	1.270	1.260	1.270	1.250	1.280	1,935,000	2,450,550	1.2664	50.80	50.40	50.80	50.00	51.20	48,375	50.657	-0.78%
2005-07-26	0	1.280	1.270	1.280	1.260	1.290	1,435,000	1,825,350	1.2720	51.20	50.80	51.20	50.40	51.60	35,875	50.881	1.59%
2005-07-25	0	1.260	1.260	1.270	1.260	1.280	1,052,000	1,330,540	1.2648	50.40	50.40	50.80	50.40	51.20	26,300	50.591	-1.56%
2005-07-22	0	1.280	1.280	1.290	1.260	1.280	830,000	1,049,800	1.2648	51.20	51.20	51.60	50.40	51.20	20,750	50.593	0.00%
2005-07-21	0	1.280	1.270	1.280	1.260	1.300	885,000	1,129,800	1.2766	51.20	50.80	51.20	50.40	52.00	22,125	51.064	0.79%
2005-07-20	0	1.270	1.260	1.280	1.260	1.300	1,380,000	1,759,350	1.2749	50.80	50.40	51.20	50.40	52.00	34,500	50.996	0.00%
2005-07-19	0	1.270	1.260	1.270	1.260	1.290	1,010,000	1,280,400	1.2677	50.80	50.40	50.80	50.40	51.60	25,250	50.709	-0.78%
2005-07-18	0	1.280	1.270	1.280	1.260	1.290	1,485,000	1,889,900	1.2727	51.20	50.80	51.20	50.40	51.60	37,125	50.906	0.79%
2005-07-15	0	1.270	1.270	1.280	1.260	1.300	1,305,000	1,663,450	1.2747	50.80	50.80	51.20	50.40	52.00	32,625	50.987	1.60%
2005-07-14	0	1.250	1.250	1.260	1.250	1.290	1,505,000	1,907,200	1.2672	50.00	50.00	50.40	50.00	51.60	37,625	50.690	-3.10%
2005-07-13	0	1.290	1.280	1.290	1.270	1.300	1,150,000	1,475,700	1.2832	51.60	51.20	51.60	50.80	52.00	28,750	51.329	0.78%
2005-07-12	0	1.280	1.270	1.280	1.270	1.300	880,000	1,127,200	1.2809	51.20	50.80	51.20	50.80	52.00	22,000	51.236	0.00%
2005-07-11	0	1.280	1.270	1.280	1.270	1.300	1,250,000	1,595,200	1.2762	51.20	50.80	51.20	50.80	52.00	31,250	51.046	0.00%
2005-07-08	0	1.280	1.280	1.290	1.250	1.310	1,410,000	1,789,500	1.2691	51.20	51.20	51.60	50.00	52.40	35,250	50.766	0.79%
2005-07-07	0	1.270	1.270	1.280	1.240	1.320	2,375,000	3,047,200	1.2830	50.80	50.80	51.20	49.60	52.80	59,375	51.321	1.60%
2005-07-06	0	1.250	1.250	1.260	1.250	1.270	870,000	1,095,800	1.2595	50.00	50.00	50.40	50.00	50.80	21,750	50.382	0.00%
2005-07-05	0	1.250	1.250	1.260	1.250	1.290	491,000	623,730	1.2703	50.00	50.00	50.40	50.00	51.60	12,275	50.813	-1.57%
2005-07-04	0	1.270	1.270	1.280	1.260	1.300	870,000	1,106,200	1.2715	50.80	50.80	51.20	50.40	52.00	21,750	50.860	0.79%
2005-06-30	0	1.260	1.250	1.260	1.230	1.260	545,000	678,600	1.2451	50.40	50.00	50.40	49.20	50.40	13,625	49.806	2.44%
2005-06-29	0	1.230	1.220	1.240	1.200	1.240	1,940,000	2,351,450	1.2121	49.20	48.80	49.60	48.00	49.60	48,500	48.484	1.65%
2005-06-28	0	1.210	1.200	1.210	1.210	1.250	815,000	997,450	1.2239	48.40	48.00	48.40	48.40	50.00	20,375	48.955	-1.63%
2005-06-27	0	1.230	1.230	1.240	1.230	1.250	600,000	743,600	1.2393	49.20	49.20	49.60	49.20	50.00	15,000	49.573	-0.81%
2005-06-24	0	1.240	1.230	1.240	1.230	1.280	1,175,000	1,469,350	1.2505	49.60	49.20	49.60	49.20	51.20	29,375	50.020	-2.36%
2005-06-23	0	1.270	1.260	1.270	1.240	1.270	1,535,000	1,932,450	1.2589	50.80	50.40	50.80	49.60	50.80	38,375	50.357	2.42%
2005-06-22	0	1.240	1.250	1.260	1.240	1.280	1,160,000	1,455,000	1.2543	49.60	50.00	50.40	49.60	51.20	29,000	50.172	-2.36%
2005-06-21	0	1.270	1.250	1.270	1.260	1.290	980,000	1,244,400	1.2698	50.80	50.00	50.80	50.40	51.60	24,500	50.792	-1.55%
2005-06-20	0	1.290	1.280	1.290	1.270	1.290	705,000	903,250	1.2812	51.60	51.20	51.60	50.80	51.60	17,625	51.248	0.78%
2005-06-17	0	1.280	1.270	1.280	1.260	1.290	955,000	1,222,100	1.2797	51.20	50.80	51.20	50.40	51.60	23,875	51.187	0.00%
2005-06-16	0	1.280	1.270	1.280	1.260	1.310	1,200,000	1,533,100	1.2776	51.20	50.80	51.20	50.40	52.40	30,000	51.103	-0.78%
2005-06-15	0	1.290	1.280	1.290	1.280	1.340	915,000	1,192,850	1.3037	51.60	51.20	51.60	51.20	53.60	22,875	52.146	-3.01%
2005-06-14	0	1.330	1.320	1.330	1.280	1.380	2,090,000	2,777,700	1.3290	53.20	52.80	53.20	51.20	55.20	52,250	53.162	3.91%
2005-06-13	0	1.280	1.280	1.290	1.260	1.290	1,730,000	2,201,950	1.2728	51.20	51.20	51.60	50.40	51.60	43,250	50.912	0.79%
2005-06-10	0	1.270	1.270	1.280	1.270	1.290	800,000	1,022,300	1.2779	50.80	50.80	51.20	50.80	51.60	20,000	51.115	0.79%
2005-06-09	0	1.260	1.250	1.280	1.260	1.290	1,070,000	1,359,000	1.2701	50.40	50.00	51.20	50.40	51.60	26,750	50.804	-1.56%
2005-06-08	0	1.280	1.280	1.290	1.270	1.320	630,000	813,900	1.2919	51.20	51.20	51.60	50.80	52.80	15,750	51.676	-0.78%
2005-06-07	0	1.290	1.280	1.290	1.280	1.320	1,025,000	1,333,250	1.3007	51.60	51.20	51.60	51.20	52.80	25,625	52.029	0.78%
2005-06-06	0	1.280	1.270	1.290	1.280	1.330	980,000	1,269,800	1.2957	51.20	50.80	51.60	51.20	53.20	24,500	51.829	0.00%
2005-06-03	0	1.280	1.270	1.280	1.270	1.310	884,000	1,138,600	1.2880	51.20	50.80	51.20	50.80	52.40	22,100	51.520	0.00%
2005-06-02	0	1.280	1.270	1.280	1.260	1.320	1,515,000	1,942,550	1.2822	51.20	50.80	51.20	50.40	52.80	37,875	51.288	-1.54%
2005-06-01	0	1.300	1.290	1.300	1.300	1.340	1,070,000	1,404,000	1.3121	52.00	51.60	52.00	52.00	53.60	26,750	52.486	-2.99%
2005-05-31	0	1.340	1.340	1.350	1.330	1.390	1,285,000	1,740,550	1.3545	53.60	53.60	54.00	53.20	55.60	32,125	54.181	-0.74%
2005-05-30	0	1.350	1.340	1.350	1.340	1.380	2,145,000	2,907,500	1.3555	54.00	53.60	54.00	53.60	55.20	53,625	54.219	0.00%
2005-05-27	0	1.350	1.340	1.360	1.330	1.380	2,305,000	3,121,600	1.3543	54.00	53.60	54.40	53.20	55.20	57,625	54.171	-2.17%
2005-05-26	0	1.380	1.370	1.380	1.370	1.410	2,260,000	3,130,250	1.3851	55.20	54.80	55.20	54.80	56.40	56,500	55.403	-0.72%
2005-05-25	0	1.390	1.390	1.400	1.380	1.450	2,483,000	3,495,630	1.4078	55.60	55.60	56.00	55.20	58.00	62,075	56.313	-2.11%
2005-05-24	0	1.420	1.420	1.430	1.370	1.420	1,864,000	2,585,560	1.3871	56.80	56.80	57.20	54.80	56.80	46,600	55.484	3.65%
2005-05-23	0	1.370	1.370	1.380	1.350	1.390	1,990,000	2,716,800	1.3652	54.80	54.80	55.20	54.00	55.60	49,750	54.609	-1.44%
2005-05-20	0	1.390	1.380	1.400	1.380	1.420	1,225,000	1,713,350	1.3987	55.60	55.20	56.00	55.20	56.80	30,625	55.946	0.00%
2005-05-19	0	1.390	1.380	1.390	1.380	1.390	1,710,000	2,375,900	1.3894	55.60	55.20	55.60	55.20	55.60	42,750	55.577	0.00%
2005-05-18	0	1.390	1.380	1.390	1.380	1.410	1,560,000	2,171,900	1.3922	55.60	55.20	55.60	55.20	56.40	39,000	55.690	0.72%
2005-05-17	0	1.380	1.370	1.390	1.380	1.410	2,105,000	2,937,900	1.3957	55.20	54.80	55.60	55.20	56.40	52,625	55.827	-2.13%
2005-05-13	0	1.410	1.390	1.410	1.390	1.420	1,020,000	1,430,950	1.4029	56.40	55.60	56.40	55.60	56.80	25,500	56.116	0.00%
2005-05-12	0	1.410	1.400	1.410	1.370	1.520	8,730,000	12,652,450	1.4493	56.40	56.00	56.40	54.80	60.80	218,250	57.972	1.44%
2005-05-11	0	1.390	1.380	1.390	1.380	1.400	2,380,000	3,300,100	1.3866	55.60	55.20	55.60	55.20	56.00	59,500	55.464	-0.71%
2005-05-10	0	1.400	1.400	1.410	1.400	1.480	2,460,000	3,542,250	1.4399	56.00	56.00	56.40	56.00	59.20	61,500	57.598	-2.78%
2005-05-09	0	1.440	1.430	1.450	1.430	1.450	2,310,000	3,325,150	1.4395	57.60	57.20	58.00	57.20	58.00	57,750	57.578	0.70%
2005-05-06	0	1.430	1.430	1.440	1.410	1.430	2,565,000	3,640,800	1.4194	57.20	57.20	57.60	56.40	57.20	64,125	56.777	2.14%
2005-05-05	0	1.400	1.400	1.410	1.380	1.420	3,010,000	4,192,550	1.3929	56.00	56.00	56.40	55.20	56.80	75,250	55.715	1.45%
2005-05-04	0	1.380	1.380	1.390	1.340	1.470	6,830,000	9,656,350	1.4138	55.20	55.20	55.60	53.60	58.80	170,750	56.553	-3.50%
2005-05-03	0	1.430	1.420	1.440	1.320	1.570	13,890,000	20,352,750	1.4653	57.20	56.80	57.60	52.80	62.80	347,250	58.611	7.52%
2005-04-29	0	1.330	1.310	1.330	1.310	1.330	3,545,000	4,685,600	1.3217	53.20	52.40	53.20	52.40	53.20	88,625	52.870	-0.75%
2005-04-28	0	1.340	1.330	1.340	1.320	1.350	3,155,000	4,195,200	1.3297	53.60	53.20	53.60	52.80	54.00	78,875	53.188	0.75%
2005-04-27	0	1.330	1.320	1.330	1.300	1.350	2,872,000	3,783,210	1.3173	53.20	52.80	53.20	52.00	54.00	71,800	52.691	3.10%
2005-04-26	0	1.290	1.290	1.310	1.290	1.400	5,795,000	7,730,700	1.3340	51.60	51.60	52.40	51.60	56.00	144,875	53.361	-7.19%
2005-04-25	0	1.390	1.380	1.390	1.220	1.440	11,710,000	15,758,950	1.3458	55.60	55.20	55.60	48.80	57.60	292,750	53.831	13.93%
2005-04-22	0	1.220	1.220	1.250	1.220	1.250	4,790,000	5,930,700	1.2381	48.80	48.80	50.00	48.80	50.00	119,750	49.526	-2.40%
2005-04-21	0	1.250	1.240	1.250	1.220	1.250	5,617,000	6,921,780	1.2323	50.00	49.60	50.00	48.80	50.00	140,425	49.292	0.81%
2005-04-20	0	1.240	1.240	1.250	1.230	1.270	8,327,000	10,372,650	1.2457	49.60	49.60	50.00	49.20	50.80	208,175	49.827	-0.80%
2005-04-19	0	1.250	1.240	1.250	1.210	1.270	7,040,000	8,780,050	1.2472	50.00	49.60	50.00	48.40	50.80	176,000	49.887	2.46%
2005-04-18	0	1.220	1.210	1.220	1.200	1.250	7,735,000	9,489,850	1.2269	48.80	48.40	48.80	48.00	50.00	193,375	49.075	-2.40%
2005-04-15	0	1.250	1.240	1.250	1.200	1.270	12,815,000	15,796,300	1.2326	50.00	49.60	50.00	48.00	50.80	320,375	49.306	3.31%
2005-04-14	0	1.210	1.220	1.230	1.210	1.240	7,379,000	9,047,870	1.2262	48.40	48.80	49.20	48.40	49.60	184,475	49.047	0.00%
2005-04-13	0	1.210	1.200	1.210	1.190	1.240	6,895,000	8,399,250	1.2182	48.40	48.00	48.40	47.60	49.60	172,375	48.727	0.83%
2005-04-12	0	1.200	1.200	1.210	1.200	1.250	7,734,000	9,450,130	1.2219	48.00	48.00	48.40	48.00	50.00	193,350	48.876	-2.44%
2005-04-11	0	1.230	1.230	1.240	1.210	1.280	7,080,000	8,762,250	1.2376	49.20	49.20	49.60	48.40	51.20	177,000	49.504	-1.60%
2005-04-08	0	1.250	1.240	1.250	1.210	1.300	9,440,000	11,786,900	1.2486	50.00	49.60	50.00	48.40	52.00	236,000	49.944	0.81%
2005-04-07	0	1.240	1.230	1.240	1.200	1.260	8,660,000	10,631,050	1.2276	49.60	49.20	49.60	48.00	50.40	216,500	49.104	0.00%
2005-04-06	0	1.240	1.230	1.240	1.170	1.280	13,770,000	16,855,450	1.2241	49.60	49.20	49.60	46.80	51.20	344,250	48.963	6.90%
2005-04-04	0	1.160	1.150	1.160	1.130	1.250	6,345,000	7,457,200	1.1753	46.40	46.00	46.40	45.20	50.00	158,625	47.012	-0.85%
2005-04-01	0	1.170	1.160	1.170	1.160	1.260	9,027,000	10,742,710	1.1901	46.80	46.40	46.80	46.40	50.40	225,675	47.603	-1.68%
2005-03-31	0	1.190	1.180	1.200	1.120	1.260	11,216,000	13,143,310	1.1718	47.60	47.20	48.00	44.80	50.40	280,400	46.873	0.85%
2005-03-30	0	1.180	1.160	1.180	0.900	1.280	19,840,000	23,497,450	1.1843	47.20	46.40	47.20	36.00	51.20	496,000	47.374	42.17%
2005-03-29	0	0.830	0.840	0.850	0.810	1.960	13,438,000	18,340,260	1.3648	33.20	33.60	34.00	32.40	78.40	335,950	54.592	-58.08%
2005-03-24	0	1.980	1.970	2.000	1.890	2.225	13,121,000	26,239,470	1.9998	79.20	78.80	80.00	75.60	89.00	328,025	79.992	2.06%
2005-03-23	0	1.940	1.980	1.990	1.100	2.225	30,499,000	56,624,985	1.8566	77.60	79.20	79.60	44.00	89.00	762,475	74.265	46.97%
2005-03-22	0	1.320	1.300	1.320	0.440	1.320	20,241,000	19,817,970	0.9791	52.80	52.00	52.80	17.60	52.80	506,025	39.164	230.00%
2005-03-21	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-03-18	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-03-17	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-03-16	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-03-15	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-03-14	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-03-11	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-03-10	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-03-09	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-03-08	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-03-07	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-03-04	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-03-03	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-03-02	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-03-01	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-02-28	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-02-25	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-02-24	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-02-23	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-02-22	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-02-21	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-02-18	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-02-17	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-02-16	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-02-15	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-02-14	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-02-08	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-02-07	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2005-02-04	0	0.400	0.350	-	-	-	0	0	-	16.00	14.00	-	-	-	0	-	0.00%
2005-02-03	0	0.400	0.340	-	-	-	0	0	-	16.00	13.60	-	-	-	0	-	0.00%
2005-02-02	0	0.400	0.360	0.400	-	-	3,000	960	0.3200	16.00	14.40	16.00	-	-	75	12.800	0.00%
2005-02-01	0	0.400	0.340	0.440	-	-	0	0	-	16.00	13.60	17.60	-	-	0	-	0.00%
2005-01-31	0	0.400	0.355	0.400	0.400	0.400	145,000	58,000	0.4000	16.00	14.20	16.00	16.00	16.00	3,625	16.000	0.00%
2005-01-28	0	0.400	0.345	0.400	0.385	0.400	10,000	3,925	0.3925	16.00	13.80	16.00	15.40	16.00	250	15.700	0.00%
2005-01-27	0	0.400	0.345	0.400	0.400	0.400	24,000	9,280	0.3867	16.00	13.80	16.00	16.00	16.00	600	15.467	0.00%
2005-01-26	0	0.400	0.345	0.400	0.400	0.400	5,000	2,000	0.4000	16.00	13.80	16.00	16.00	16.00	125	16.000	0.00%
2005-01-25	0	0.400	0.345	0.440	-	-	0	0	-	16.00	13.80	17.60	-	-	0	-	0.00%
2005-01-24	0	0.400	0.330	0.420	-	-	0	0	-	16.00	13.20	16.80	-	-	0	-	0.00%
2005-01-21	0	0.400	0.330	-	-	-	0	0	-	16.00	13.20	-	-	-	0	-	0.00%
2005-01-20	0	0.400	0.330	0.440	-	-	0	0	-	16.00	13.20	17.60	-	-	0	-	0.00%
2005-01-19	0	0.400	0.380	0.440	0.380	0.400	60,000	23,800	0.3967	16.00	15.20	17.60	15.20	16.00	1,500	15.867	0.00%
2005-01-18	0	0.400	0.380	0.430	-	-	0	0	-	16.00	15.20	17.20	-	-	0	-	0.00%
2005-01-17	0	0.400	0.340	0.400	-	-	0	0	-	16.00	13.60	16.00	-	-	0	-	0.00%
2005-01-14	0	0.400	-	0.440	-	-	0	0	-	16.00	-	17.60	-	-	0	-	0.00%
2005-01-13	0	0.400	-	0.440	-	-	0	0	-	16.00	-	17.60	-	-	0	-	0.00%
2005-01-12	0	0.400	-	0.400	-	-	0	0	-	16.00	-	16.00	-	-	0	-	-2.44%
2005-01-11	0	0.410	-	0.450	-	-	0	0	-	16.40	-	18.00	-	-	0	-	0.00%
2005-01-10	0	0.410	0.380	0.415	0.410	0.410	50,000	20,500	0.4100	16.40	15.20	16.60	16.40	16.40	1,250	16.400	0.00%
2005-01-07	0	0.410	-	0.450	0.410	0.410	20,000	8,200	0.4100	16.40	-	18.00	16.40	16.40	500	16.400	0.00%
2005-01-06	0	0.410	0.390	0.450	0.390	0.410	70,000	27,700	0.3957	16.40	15.60	18.00	15.60	16.40	1,750	15.829	5.13%
2005-01-05	0	0.390	0.390	-	0.390	0.400	200,000	79,300	0.3965	15.60	15.60	-	15.60	16.00	5,000	15.860	-2.50%
2005-01-04	0	0.400	0.400	0.430	-	-	0	0	-	16.00	16.00	17.20	-	-	0	-	0.00%
2005-01-03	0	0.400	0.400	0.440	-	-	0	0	-	16.00	16.00	17.60	-	-	0	-	2.56%
2004-12-31	0	0.390	0.390	-	0.390	0.410	85,000	34,050	0.4006	15.60	15.60	-	15.60	16.40	2,125	16.024	1.30%
2004-12-30	0	0.385	0.345	0.400	-	-	4,000	1,280	0.3200	15.40	13.80	16.00	-	-	100	12.800	0.00%
2004-12-29	0	0.385	0.350	-	-	-	0	0	-	15.40	14.00	-	-	-	0	-	0.00%
2004-12-28	0	0.385	0.385	0.400	-	-	0	0	-	15.40	15.40	16.00	-	-	0	-	0.00%
2004-12-24	0	0.385	0.385	0.410	0.380	0.380	60,000	22,800	0.3800	15.40	15.40	16.40	15.20	15.20	1,500	15.200	1.32%
2004-12-23	0	0.380	0.380	0.400	0.380	0.400	95,000	37,900	0.3989	15.20	15.20	16.00	15.20	16.00	2,375	15.958	-5.00%
2004-12-22	0	0.400	0.350	0.410	-	-	1,000	330	0.3300	16.00	14.00	16.40	-	-	25	13.200	0.00%
2004-12-21	0	0.400	0.375	0.410	0.400	0.410	150,000	61,000	0.4067	16.00	15.00	16.40	16.00	16.40	3,750	16.267	-1.23%
2004-12-20	0	0.405	0.405	0.415	0.405	0.405	34,000	13,770	0.4050	16.20	16.20	16.60	16.20	16.20	850	16.200	0.00%
2004-12-17	0	0.405	0.355	0.405	0.405	0.405	100,000	40,500	0.4050	16.20	14.20	16.20	16.20	16.20	2,500	16.200	0.00%
2004-12-16	0	0.405	0.360	0.405	0.400	0.405	120,000	48,400	0.4033	16.20	14.40	16.20	16.00	16.20	3,000	16.133	0.00%
2004-12-15	0	0.405	-	0.410	0.405	0.405	100,000	40,500	0.4050	16.20	-	16.40	16.20	16.20	2,500	16.200	1.25%
2004-12-14	0	0.400	0.400	0.420	0.400	0.400	80,000	32,000	0.4000	16.00	16.00	16.80	16.00	16.00	2,000	16.000	-1.23%
2004-12-13	0	0.405	0.400	0.420	0.400	0.405	265,000	106,500	0.4019	16.20	16.00	16.80	16.00	16.20	6,625	16.075	0.00%
2004-12-10	0	0.405	0.370	0.405	-	-	0	0	-	16.20	14.80	16.20	-	-	0	-	0.00%
2004-12-09	0	0.405	0.365	0.410	0.405	0.410	215,000	86,725	0.4034	16.20	14.60	16.40	16.20	16.40	5,375	16.135	1.25%
2004-12-08	0	0.400	0.360	0.400	0.400	0.405	200,000	80,500	0.4025	16.00	14.40	16.00	16.00	16.20	5,000	16.100	-2.44%
2004-12-07	0	0.410	0.370	0.410	0.400	0.410	79,000	31,960	0.4046	16.40	14.80	16.40	16.00	16.40	1,975	16.182	2.50%
2004-12-06	0	0.400	0.365	0.405	0.400	0.400	75,000	30,000	0.4000	16.00	14.60	16.20	16.00	16.00	1,875	16.000	0.00%
2004-12-03	0	0.400	0.365	0.420	0.340	0.400	881,000	327,695	0.3720	16.00	14.60	16.80	13.60	16.00	22,025	14.878	11.11%
2004-12-02	0	0.360	0.355	0.380	0.350	0.400	470,000	166,500	0.3543	14.40	14.20	15.20	14.00	16.00	11,750	14.170	-5.26%
2004-12-01	0	0.380	0.380	0.390	0.340	0.380	320,000	117,075	0.3659	15.20	15.20	15.60	13.60	15.20	8,000	14.634	15.15%
2004-11-30	0	0.330	0.330	0.395	0.330	0.330	13,000	4,260	0.3277	13.20	13.20	15.80	13.20	13.20	325	13.108	-13.16%
2004-11-29	0	0.380	0.325	0.410	-	-	0	0	-	15.20	13.00	16.40	-	-	0	-	0.00%
2004-11-26	0	0.380	0.340	0.385	0.380	0.390	60,000	22,900	0.3817	15.20	13.60	15.40	15.20	15.60	1,500	15.267	0.00%
2004-11-25	0	0.380	0.340	0.380	0.380	0.380	30,000	11,400	0.3800	15.20	13.60	15.20	15.20	15.20	750	15.200	1.33%
2004-11-24	0	0.375	0.335	0.390	0.370	0.375	25,000	9,300	0.3720	15.00	13.40	15.60	14.80	15.00	625	14.880	1.35%
2004-11-23	0	0.370	0.340	0.370	0.360	0.370	767,000	277,060	0.3612	14.80	13.60	14.80	14.40	14.80	19,175	14.449	5.71%
2004-11-22	0	0.350	0.320	0.355	-	-	0	0	-	14.00	12.80	14.20	-	-	0	-	0.00%
2004-11-19	0	0.350	0.325	0.355	-	-	0	0	-	14.00	13.00	14.20	-	-	0	-	0.00%
2004-11-18	0	0.350	0.325	0.350	0.320	0.355	264,000	88,550	0.3354	14.00	13.00	14.00	12.80	14.20	6,600	13.417	0.00%
2004-11-17	0	0.350	0.315	-	-	-	0	0	-	14.00	12.60	-	-	-	0	-	0.00%
2004-11-16	0	0.350	0.320	0.370	-	-	0	0	-	14.00	12.80	14.80	-	-	0	-	0.00%
2004-11-15	0	0.350	0.330	0.370	0.350	0.350	250,000	87,500	0.3500	14.00	13.20	14.80	14.00	14.00	6,250	14.000	0.00%
2004-11-12	0	0.350	0.350	0.370	-	-	0	0	-	14.00	14.00	14.80	-	-	0	-	0.00%
2004-11-11	0	0.350	0.320	0.360	-	-	0	0	-	14.00	12.80	14.40	-	-	0	-	0.00%
2004-11-10	0	0.350	0.315	0.350	-	-	0	0	-	14.00	12.60	14.00	-	-	0	-	0.00%
2004-11-09	0	0.350	0.350	-	0.350	0.350	85,000	29,750	0.3500	14.00	14.00	-	14.00	14.00	2,125	14.000	7.69%
2004-11-08	0	0.325	0.325	0.340	0.325	0.325	38,000	12,275	0.3230	13.00	13.00	13.60	13.00	13.00	950	12.921	0.00%
2004-11-05	0	0.325	0.310	0.360	-	-	0	0	-	13.00	12.40	14.40	-	-	0	-	0.00%
2004-11-04	0	0.325	0.325	0.345	0.325	0.325	20,000	6,500	0.3250	13.00	13.00	13.80	13.00	13.00	500	13.000	0.00%
2004-11-03	0	0.325	0.325	0.360	0.300	0.300	10,000	3,000	0.3000	13.00	13.00	14.40	12.00	12.00	250	12.000	-8.45%
2004-11-02	0	0.355	0.300	0.395	-	-	0	0	-	14.20	12.00	15.80	-	-	0	-	0.00%
2004-11-01	0	0.355	0.315	0.395	-	-	0	0	-	14.20	12.60	15.80	-	-	0	-	0.00%
2004-10-29	0	0.355	0.300	0.375	-	-	0	0	-	14.20	12.00	15.00	-	-	0	-	0.00%
2004-10-28	0	0.355	0.315	0.375	-	-	0	0	-	14.20	12.60	15.00	-	-	0	-	0.00%
2004-10-27	0	0.355	0.300	0.385	-	-	0	0	-	14.20	12.00	15.40	-	-	0	-	0.00%
2004-10-26	0	0.355	0.350	0.375	0.340	0.355	179,000	62,410	0.3487	14.20	14.00	15.00	13.60	14.20	4,475	13.946	5.97%
2004-10-25	0	0.335	0.320	0.335	0.315	0.335	140,000	45,100	0.3221	13.40	12.80	13.40	12.60	13.40	3,500	12.886	6.35%
2004-10-21	0	0.315	0.300	0.345	0.315	0.320	75,000	23,750	0.3167	12.60	12.00	13.80	12.60	12.80	1,875	12.667	-7.35%
2004-10-20	0	0.340	0.340	0.390	0.340	0.345	45,000	15,400	0.3422	13.60	13.60	15.60	13.60	13.80	1,125	13.689	-1.45%
2004-10-19	0	0.345	0.330	0.360	0.345	0.345	50,000	17,250	0.3450	13.80	13.20	14.40	13.80	13.80	1,250	13.800	-14.81%
2004-10-18	0	0.405	0.345	0.410	-	-	0	0	-	16.20	13.80	16.40	-	-	0	-	0.00%
2004-10-15	0	0.405	0.345	0.410	-	-	0	0	-	16.20	13.80	16.40	-	-	0	-	0.00%
2004-10-14	0	0.405	0.345	0.410	-	-	0	0	-	16.20	13.80	16.40	-	-	0	-	0.00%
2004-10-13	0	0.405	0.345	0.415	-	-	0	0	-	16.20	13.80	16.60	-	-	0	-	0.00%
2004-10-12	0	0.405	-	0.410	-	-	0	0	-	16.20	-	16.40	-	-	0	-	0.00%
2004-10-11	0	0.405	-	0.410	-	-	0	0	-	16.20	-	16.40	-	-	0	-	0.00%
2004-10-08	0	0.405	-	0.405	-	-	0	0	-	16.20	-	16.20	-	-	0	-	-1.22%
2004-10-07	0	0.410	0.370	0.410	0.410	0.410	10,000	4,100	0.4100	16.40	14.80	16.40	16.40	16.40	250	16.400	0.00%
2004-10-06	0	0.410	-	0.410	-	-	0	0	-	16.40	-	16.40	-	-	0	-	-1.20%
2004-10-05	0	0.415	-	0.420	0.415	0.415	5,000	2,075	0.4150	16.60	-	16.80	16.60	16.60	125	16.600	-1.19%
2004-10-04	0	0.420	0.385	0.420	-	-	2,000	720	0.3600	16.80	15.40	16.80	-	-	50	14.400	-1.18%
2004-09-30	0	0.425	-	0.425	0.425	0.435	110,000	47,250	0.4295	17.00	-	17.00	17.00	17.40	2,750	17.182	-1.16%
2004-09-28	1	-	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	0.00%
2004-09-27	0	0.430	0.385	0.430	0.410	0.430	150,000	62,275	0.4152	17.20	15.40	17.20	16.40	17.20	3,750	16.607	7.50%
2004-09-24	0	0.400	0.385	0.415	0.395	0.415	110,000	44,600	0.4055	16.00	15.40	16.60	15.80	16.60	2,750	16.218	1.27%
2004-09-23	0	0.395	0.395	0.405	0.390	0.390	30,000	11,700	0.3900	15.80	15.80	16.20	15.60	15.60	750	15.600	-2.47%
2004-09-22	0	0.405	0.385	0.425	0.405	0.405	50,000	20,250	0.4050	16.20	15.40	17.00	16.20	16.20	1,250	16.200	-2.41%
2004-09-21	0	0.415	0.385	0.415	0.415	0.415	50,000	20,750	0.4150	16.60	15.40	16.60	16.60	16.60	1,250	16.600	7.79%
2004-09-20	0	0.385	0.385	0.425	0.385	0.385	260,000	100,100	0.3850	15.40	15.40	17.00	15.40	15.40	6,500	15.400	0.00%
2004-09-17	0	0.385	0.375	0.385	0.385	0.385	20,000	7,700	0.3850	15.40	15.00	15.40	15.40	15.40	500	15.400	2.67%
2004-09-16	0	0.375	0.350	0.380	0.370	0.375	20,000	7,450	0.3725	15.00	14.00	15.20	14.80	15.00	500	14.900	1.35%
2004-09-15	0	0.370	0.370	0.375	0.370	0.370	120,000	44,400	0.3700	14.80	14.80	15.00	14.80	14.80	3,000	14.800	1.37%
2004-09-14	0	0.365	0.365	0.370	0.360	0.365	90,000	32,600	0.3622	14.60	14.60	14.80	14.40	14.60	2,250	14.489	0.00%
2004-09-13	0	0.365	0.325	0.365	-	-	0	0	-	14.60	13.00	14.60	-	-	0	-	0.00%
2004-09-10	0	0.365	0.325	0.370	-	-	0	0	-	14.60	13.00	14.80	-	-	0	-	0.00%
2004-09-09	0	0.365	0.365	0.370	0.335	0.370	150,000	53,950	0.3597	14.60	14.60	14.80	13.40	14.80	3,750	14.387	-1.35%
2004-09-08	0	0.370	0.330	0.380	-	-	0	0	-	14.80	13.20	15.20	-	-	0	-	0.00%
2004-09-07	0	0.370	0.330	0.390	-	-	0	0	-	14.80	13.20	15.60	-	-	0	-	0.00%
2004-09-06	0	0.370	0.370	0.395	0.370	0.370	5,000	1,850	0.3700	14.80	14.80	15.80	14.80	14.80	125	14.800	0.00%
2004-09-03	0	0.370	0.340	0.370	-	-	0	0	-	14.80	13.60	14.80	-	-	0	-	-2.63%
2004-09-02	0	0.380	0.340	0.380	-	-	4,000	1,200	0.3000	15.20	13.60	15.20	-	-	100	12.000	0.00%
2004-09-01	0	0.380	-	0.390	0.380	0.385	266,000	101,600	0.3820	15.20	-	15.60	15.20	15.40	6,650	15.278	0.00%
2004-08-31	0	0.380	0.380	0.390	0.360	0.400	370,000	137,300	0.3711	15.20	15.20	15.60	14.40	16.00	9,250	14.843	-15.56%
2004-08-30	0	0.450	0.440	0.460	0.440	0.450	220,000	98,900	0.4495	18.00	17.60	18.40	17.60	18.00	5,500	17.982	2.27%
2004-08-27	0	0.440	0.390	0.440	0.430	0.440	155,000	66,700	0.4303	17.60	15.60	17.60	17.20	17.60	3,875	17.213	2.33%
2004-08-26	0	0.430	0.430	0.440	0.420	0.430	270,000	113,900	0.4219	17.20	17.20	17.60	16.80	17.20	6,750	16.874	2.38%
2004-08-25	0	0.420	0.420	0.450	0.410	0.420	110,000	46,100	0.4191	16.80	16.80	18.00	16.40	16.80	2,750	16.764	0.00%
2004-08-24	0	0.420	0.405	0.420	0.405	0.420	100,000	41,700	0.4170	16.80	16.20	16.80	16.20	16.80	2,500	16.680	0.00%
2004-08-23	0	0.420	-	0.450	0.420	0.420	100,000	42,000	0.4200	16.80	-	18.00	16.80	16.80	2,500	16.800	0.00%
2004-08-20	0	0.420	0.395	0.420	0.420	0.420	100,000	42,000	0.4200	16.80	15.80	16.80	16.80	16.80	2,500	16.800	5.00%
2004-08-19	0	0.400	0.380	0.420	-	-	0	0	-	16.00	15.20	16.80	-	-	0	-	0.00%
2004-08-18	0	0.400	0.360	0.420	-	-	0	0	-	16.00	14.40	16.80	-	-	0	-	0.00%
2004-08-17	0	0.400	0.400	0.415	-	-	0	0	-	16.00	16.00	16.60	-	-	0	-	0.00%
2004-08-16	0	0.400	0.360	0.440	-	-	0	0	-	16.00	14.40	17.60	-	-	0	-	0.00%
2004-08-13	0	0.400	0.375	-	-	-	0	0	-	16.00	15.00	-	-	-	0	-	0.00%
2004-08-12	0	0.400	0.370	-	-	-	0	0	-	16.00	14.80	-	-	-	0	-	0.00%
2004-08-11	0	0.400	0.370	-	-	-	0	0	-	16.00	14.80	-	-	-	0	-	0.00%
2004-08-10	0	0.400	0.360	-	-	-	0	0	-	16.00	14.40	-	-	-	0	-	0.00%
2004-08-09	0	0.400	0.400	0.445	-	-	0	0	-	16.00	16.00	17.80	-	-	0	-	0.00%
2004-08-06	0	0.400	0.380	-	-	-	0	0	-	16.00	15.20	-	-	-	0	-	0.00%
2004-08-05	0	0.400	0.400	0.430	0.400	0.400	40,000	16,000	0.4000	16.00	16.00	17.20	16.00	16.00	1,000	16.000	-11.11%
2004-08-04	0	0.450	-	0.475	-	-	0	0	-	18.00	-	19.00	-	-	0	-	0.00%
2004-08-03	0	0.450	-	0.460	-	-	0	0	-	18.00	-	18.40	-	-	0	-	0.00%
2004-08-02	0	0.450	0.410	0.455	-	-	0	0	-	18.00	16.40	18.20	-	-	0	-	0.00%
2004-07-30	0	0.450	0.410	0.450	0.450	0.450	10,000	4,500	0.4500	18.00	16.40	18.00	18.00	18.00	250	18.000	1.12%
2004-07-29	0	0.445	0.415	0.445	0.410	0.450	120,000	51,850	0.4321	17.80	16.60	17.80	16.40	18.00	3,000	17.283	11.25%
2004-07-28	0	0.400	0.370	0.440	0.400	0.400	100,000	40,000	0.4000	16.00	14.80	17.60	16.00	16.00	2,500	16.000	0.00%
2004-07-27	0	0.400	0.390	0.440	-	-	0	0	-	16.00	15.60	17.60	-	-	0	-	0.00%
2004-07-26	0	0.400	0.395	0.420	-	-	0	0	-	16.00	15.80	16.80	-	-	0	-	0.00%
2004-07-23	0	0.400	0.370	0.420	-	-	0	0	-	16.00	14.80	16.80	-	-	0	-	0.00%
2004-07-22	0	0.400	0.390	0.430	0.400	0.400	10,000	4,000	0.4000	16.00	15.60	17.20	16.00	16.00	250	16.000	0.00%
2004-07-21	0	0.400	0.385	0.440	0.400	0.400	150,000	60,000	0.4000	16.00	15.40	17.60	16.00	16.00	3,750	16.000	0.00%
2004-07-20	0	0.400	0.390	0.450	0.400	0.400	200,000	80,000	0.4000	16.00	15.60	18.00	16.00	16.00	5,000	16.000	-4.76%
2004-07-19	0	0.420	0.400	0.460	0.420	0.420	200,000	84,000	0.4200	16.80	16.00	18.40	16.80	16.80	5,000	16.800	5.00%
2004-07-16	0	0.400	0.360	0.415	-	-	0	0	-	16.00	14.40	16.60	-	-	0	-	0.00%
2004-07-15	0	0.400	0.350	0.410	-	-	0	0	-	16.00	14.00	16.40	-	-	0	-	0.00%
2004-07-14	0	0.400	0.350	-	-	-	0	0	-	16.00	14.00	-	-	-	0	-	0.00%
2004-07-13	0	0.400	0.360	-	-	-	0	0	-	16.00	14.40	-	-	-	0	-	0.00%
2004-07-12	0	0.400	0.360	0.435	-	-	0	0	-	16.00	14.40	17.40	-	-	0	-	0.00%
2004-07-09	0	0.400	0.360	0.430	-	-	0	0	-	16.00	14.40	17.20	-	-	0	-	0.00%
2004-07-08	0	0.400	0.370	0.440	0.400	0.400	20,000	8,000	0.4000	16.00	14.80	17.60	16.00	16.00	500	16.000	-4.76%
2004-07-07	0	0.420	0.400	0.435	-	-	0	0	-	16.80	16.00	17.40	-	-	0	-	0.00%
2004-07-06	0	0.420	0.410	0.430	0.420	0.420	180,000	75,600	0.4200	16.80	16.40	17.20	16.80	16.80	4,500	16.800	5.00%
2004-07-05	0	0.400	0.400	0.410	-	-	0	0	-	16.00	16.00	16.40	-	-	0	-	1.27%
2004-07-02	0	0.395	0.390	0.420	-	-	2,000	740	0.3700	15.80	15.60	16.80	-	-	50	14.800	0.00%
2004-06-30	0	0.395	0.380	-	-	-	0	0	-	15.80	15.20	-	-	-	0	-	0.00%
2004-06-29	0	0.395	0.390	0.420	-	-	0	0	-	15.80	15.60	16.80	-	-	0	-	0.00%
2004-06-28	0	0.395	0.395	0.410	0.395	0.405	300,000	119,450	0.3982	15.80	15.80	16.40	15.80	16.20	7,500	15.927	-5.95%
2004-06-25	0	0.420	0.420	0.450	0.420	0.450	160,000	68,100	0.4256	16.80	16.80	18.00	16.80	18.00	4,000	17.025	5.00%
2004-06-24	0	0.400	0.400	0.420	0.400	0.400	195,000	78,000	0.4000	16.00	16.00	16.80	16.00	16.00	4,875	16.000	0.00%
2004-06-23	0	0.400	0.400	0.420	0.360	0.410	1,372,000	550,160	0.4010	16.00	16.00	16.80	14.40	16.40	34,300	16.040	17.65%
2004-06-21	0	0.340	0.340	-	0.340	0.340	110,000	37,400	0.3400	13.60	13.60	-	13.60	13.60	2,750	13.600	1.49%
2004-06-18	0	0.335	0.335	0.380	0.330	0.380	144,000	48,840	0.3392	13.40	13.40	15.20	13.20	15.20	3,600	13.567	-6.94%
2004-06-17	0	0.360	0.360	0.400	0.360	0.360	62,000	22,300	0.3597	14.40	14.40	16.00	14.40	14.40	1,550	14.387	-10.00%
2004-06-16	0	0.400	0.375	0.420	0.400	0.400	20,000	8,000	0.4000	16.00	15.00	16.80	16.00	16.00	500	16.000	-4.76%
2004-06-15	0	0.420	0.375	0.420	-	-	0	0	-	16.80	15.00	16.80	-	-	0	-	-2.33%
2004-06-14	0	0.430	0.330	0.430	-	-	0	0	-	17.20	13.20	17.20	-	-	0	-	0.00%
2004-06-11	0	0.430	0.350	0.430	-	-	0	0	-	17.20	14.00	17.20	-	-	0	-	0.00%
2004-06-10	0	0.430	-	0.440	-	-	0	0	-	17.20	-	17.60	-	-	0	-	0.00%
2004-06-09	0	0.430	-	0.430	0.430	0.430	24,000	10,080	0.4200	17.20	-	17.20	17.20	17.20	600	16.800	2.38%
2004-06-08	0	0.420	0.400	0.420	0.400	0.420	15,000	6,200	0.4133	16.80	16.00	16.80	16.00	16.80	375	16.533	2.44%
2004-06-07	0	0.410	0.380	0.410	-	-	0	0	-	16.40	15.20	16.40	-	-	0	-	0.00%
2004-06-04	0	0.410	0.390	0.410	-	-	0	0	-	16.40	15.60	16.40	-	-	0	-	0.00%
2004-06-03	1	-	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2004-06-02	1	-	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2004-06-01	1	-	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2004-05-31	1	-	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2004-05-28	0	0.410	0.410	0.440	0.410	0.420	233,000	97,320	0.4177	16.40	16.40	17.60	16.40	16.80	5,825	16.707	2.50%
2004-05-27	0	0.400	0.400	0.440	0.400	0.410	55,000	22,050	0.4009	16.00	16.00	17.60	16.00	16.40	1,375	16.036	-5.88%
2004-05-25	0	0.425	0.400	0.435	-	-	0	0	-	17.00	16.00	17.40	-	-	0	-	0.00%
2004-05-24	0	0.425	0.400	-	-	-	0	0	-	17.00	16.00	-	-	-	0	-	0.00%
2004-05-21	0	0.425	0.400	0.425	-	-	0	0	-	17.00	16.00	17.00	-	-	0	-	0.00%
2004-05-20	0	0.425	0.380	0.425	-	-	0	0	-	17.00	15.20	17.00	-	-	0	-	0.00%
2004-05-19	0	0.425	-	0.430	-	-	0	0	-	17.00	-	17.20	-	-	0	-	0.00%
2004-05-18	0	0.425	0.380	0.435	0.425	0.425	10,000	4,250	0.4250	17.00	15.20	17.40	17.00	17.00	250	17.000	1.19%
2004-05-17	0	0.420	0.380	0.420	-	-	0	0	-	16.80	15.20	16.80	-	-	0	-	0.00%
2004-05-14	0	0.420	0.385	0.420	-	-	0	0	-	16.80	15.40	16.80	-	-	0	-	-1.18%
2004-05-13	0	0.425	0.390	0.425	0.425	0.425	40,000	17,000	0.4250	17.00	15.60	17.00	17.00	17.00	1,000	17.000	1.19%
2004-05-12	0	0.420	0.400	0.430	-	-	0	0	-	16.80	16.00	17.20	-	-	0	-	0.00%
2004-05-11	0	0.420	0.395	0.435	-	-	0	0	-	16.80	15.80	17.40	-	-	0	-	0.00%
2004-05-10	0	0.420	0.380	0.450	-	-	0	0	-	16.80	15.20	18.00	-	-	0	-	0.00%
2004-05-07	0	0.420	0.400	0.420	0.390	0.420	165,000	69,150	0.4191	16.80	16.00	16.80	15.60	16.80	4,125	16.764	5.00%
2004-05-06	0	0.400	0.395	0.410	0.400	0.455	693,000	287,695	0.4151	16.00	15.80	16.40	16.00	18.20	17,325	16.606	-9.09%
2004-05-05	0	0.440	0.440	0.460	0.430	0.475	450,000	200,875	0.4464	17.60	17.60	18.40	17.20	19.00	11,250	17.856	-15.38%
2004-05-04	0	0.520	-	0.530	-	-	0	0	-	20.80	-	21.20	-	-	0	-	0.00%
2004-05-03	0	0.520	0.520	0.530	0.510	0.510	20,000	10,200	0.5100	20.80	20.80	21.20	20.40	20.40	500	20.400	-3.70%
2004-04-30	0	0.540	-	0.550	-	-	0	0	-	21.60	-	22.00	-	-	0	-	0.00%
2004-04-29	0	0.540	0.500	0.560	0.540	0.540	60,000	32,400	0.5400	21.60	20.00	22.40	21.60	21.60	1,500	21.600	-6.90%
2004-04-28	0	0.580	0.510	0.600	-	-	0	0	-	23.20	20.40	24.00	-	-	0	-	0.00%
2004-04-27	0	0.580	0.500	0.580	-	-	0	0	-	23.20	20.00	23.20	-	-	0	-	0.00%
2004-04-26	0	0.580	-	0.600	-	-	0	0	-	23.20	-	24.00	-	-	0	-	0.00%
2004-04-23	0	0.580	0.550	0.620	-	-	0	0	-	23.20	22.00	24.80	-	-	0	-	0.00%
2004-04-22	0	0.580	-	0.580	-	-	0	0	-	23.20	-	23.20	-	-	0	-	0.00%
2004-04-21	0	0.580	0.500	0.610	-	-	0	0	-	23.20	20.00	24.40	-	-	0	-	0.00%
2004-04-20	0	0.580	0.540	0.580	-	-	0	0	-	23.20	21.60	23.20	-	-	0	-	0.00%
2004-04-19	0	0.580	-	0.630	-	-	0	0	-	23.20	-	25.20	-	-	0	-	0.00%
2004-04-16	0	0.580	0.540	0.600	-	-	0	0	-	23.20	21.60	24.00	-	-	0	-	0.00%
2004-04-15	0	0.580	0.540	0.580	-	-	0	0	-	23.20	21.60	23.20	-	-	0	-	0.00%
2004-04-14	0	0.580	0.520	0.580	-	-	0	0	-	23.20	20.80	23.20	-	-	0	-	0.00%
2004-04-13	0	0.580	0.520	0.600	0.580	0.580	60,000	34,800	0.5800	23.20	20.80	24.00	23.20	23.20	1,500	23.200	-3.33%
2004-04-08	0	0.600	0.520	0.620	-	-	0	0	-	24.00	20.80	24.80	-	-	0	-	0.00%
2004-04-07	0	0.600	0.550	0.620	-	-	0	0	-	24.00	22.00	24.80	-	-	0	-	0.00%
2004-04-06	0	0.600	0.530	0.640	0.600	0.600	30,000	18,000	0.6000	24.00	21.20	25.60	24.00	24.00	750	24.000	0.00%
2004-04-02	0	0.600	0.520	0.630	-	-	0	0	-	24.00	20.80	25.20	-	-	0	-	0.00%
2004-04-01	0	0.600	0.520	0.630	-	-	0	0	-	24.00	20.80	25.20	-	-	0	-	0.00%
2004-03-31	0	0.600	0.520	0.640	-	-	0	0	-	24.00	20.80	25.60	-	-	0	-	0.00%
2004-03-30	0	0.600	-	0.640	-	-	0	0	-	24.00	-	25.60	-	-	0	-	0.00%
2004-03-29	0	0.600	0.520	0.630	-	-	0	0	-	24.00	20.80	25.20	-	-	0	-	0.00%
2004-03-26	0	0.600	0.540	0.600	-	-	0	0	-	24.00	21.60	24.00	-	-	0	-	-3.23%
2004-03-25	0	0.620	-	0.660	-	-	0	0	-	24.80	-	26.40	-	-	0	-	0.00%
2004-03-24	0	0.620	0.560	0.620	0.620	0.620	10,000	6,200	0.6200	24.80	22.40	24.80	24.80	24.80	250	24.800	3.33%
2004-03-23	0	0.600	-	0.600	0.600	0.630	20,000	12,300	0.6150	24.00	-	24.00	24.00	25.20	500	24.600	7.14%
2004-03-22	0	0.560	0.560	0.600	0.560	0.560	183,000	102,360	0.5593	22.40	22.40	24.00	22.40	22.40	4,575	22.374	0.00%
2004-03-19	0	0.560	0.560	0.600	0.560	0.560	120,000	67,200	0.5600	22.40	22.40	24.00	22.40	22.40	3,000	22.400	0.00%
2004-03-18	0	0.560	0.560	0.610	0.560	0.560	120,000	67,200	0.5600	22.40	22.40	24.40	22.40	22.40	3,000	22.400	-5.08%
2004-03-17	0	0.590	-	0.620	0.590	0.590	80,000	47,200	0.5900	23.60	-	24.80	23.60	23.60	2,000	23.600	1.72%
2004-03-16	0	0.580	0.580	0.620	0.540	0.580	110,000	60,400	0.5491	23.20	23.20	24.80	21.60	23.20	2,750	21.964	1.75%
2004-03-15	0	0.570	0.540	0.650	-	-	0	0	-	22.80	21.60	26.00	-	-	0	-	0.00%
2004-03-12	0	0.570	0.540	0.570	-	-	0	0	-	22.80	21.60	22.80	-	-	0	-	0.00%
2004-03-11	0	0.570	0.570	0.610	0.560	0.570	220,000	125,200	0.5691	22.80	22.80	24.40	22.40	22.80	5,500	22.764	-5.00%
2004-03-10	0	0.600	0.470	0.600	-	-	0	0	-	24.00	18.80	24.00	-	-	0	-	0.00%
2004-03-09	0	0.600	-	0.680	-	-	0	0	-	24.00	-	27.20	-	-	0	-	0.00%
2004-03-08	0	0.600	0.530	0.680	-	-	0	0	-	24.00	21.20	27.20	-	-	0	-	0.00%
2004-03-05	0	0.600	0.550	0.670	-	-	0	0	-	24.00	22.00	26.80	-	-	0	-	0.00%
2004-03-04	0	0.600	0.600	0.640	0.600	0.600	25,000	15,000	0.6000	24.00	24.00	25.60	24.00	24.00	625	24.000	0.00%
2004-03-03	0	0.600	0.590	0.600	-	-	0	0	-	24.00	23.60	24.00	-	-	0	-	-4.76%
2004-03-02	0	0.630	-	0.650	-	-	0	0	-	25.20	-	26.00	-	-	0	-	0.00%
2004-03-01	0	0.630	0.610	0.650	0.630	0.630	100,000	63,000	0.6300	25.20	24.40	26.00	25.20	25.20	2,500	25.200	-3.08%
2004-02-27	0	0.650	0.640	0.650	-	-	0	0	-	26.00	25.60	26.00	-	-	0	-	-1.52%
2004-02-26	0	0.660	0.630	0.660	-	-	4,000	2,320	0.5800	26.40	25.20	26.40	-	-	100	23.200	0.00%
2004-02-25	0	0.660	0.630	0.670	-	-	0	0	-	26.40	25.20	26.80	-	-	0	-	0.00%
2004-02-24	0	0.660	0.640	0.660	0.640	0.660	52,000	34,000	0.6538	26.40	25.60	26.40	25.60	26.40	1,300	26.154	1.54%
2004-02-23	0	0.650	0.650	0.660	0.640	0.690	170,000	114,000	0.6706	26.00	26.00	26.40	25.60	27.60	4,250	26.824	-2.26%
2004-02-20	0	0.680	0.660	0.680	0.660	0.680	171,000	115,110	0.6732	26.60	25.82	26.60	25.82	26.60	4,371	26.332	1.49%
2004-02-19	0	0.670	0.660	0.680	0.670	0.670	50,000	33,500	0.6700	26.21	25.82	26.60	26.21	26.21	1,278	26.209	1.52%
2004-02-18	0	0.660	0.660	0.720	0.660	0.680	50,000	33,850	0.6770	25.82	25.82	28.16	25.82	26.60	1,278	26.483	1.54%
2004-02-17	0	0.650	0.640	0.650	0.670	0.670	45,000	30,950	0.6878	25.43	25.04	25.43	26.21	26.21	1,150	26.904	-5.80%
2004-02-16	0	0.690	0.680	0.690	0.680	0.690	123,000	83,700	0.6805	26.99	26.60	26.99	26.60	26.99	3,144	26.619	7.81%
2004-02-13	0	0.640	0.640	0.680	0.620	0.670	105,000	68,250	0.6500	25.04	25.04	26.60	24.25	26.21	2,684	25.426	0.00%
2004-02-12	0	0.640	0.640	0.680	0.630	0.660	139,000	90,120	0.6483	25.04	25.04	26.60	24.64	25.82	3,553	25.362	-3.03%
2004-02-11	0	0.660	0.640	0.670	0.660	0.660	40,000	26,400	0.6600	25.82	25.04	26.21	25.82	25.82	1,023	25.818	4.76%
2004-02-10	0	0.630	0.620	0.660	0.630	0.630	30,000	18,900	0.6300	24.64	24.25	25.82	24.64	24.64	767	24.644	-4.55%
2004-02-09	0	0.660	0.620	-	0.620	0.660	60,000	39,200	0.6533	25.82	24.25	-	24.25	25.82	1,534	25.557	6.45%
2004-02-06	0	0.620	0.610	0.620	0.620	0.620	95,000	58,900	0.6200	24.25	23.86	24.25	24.25	24.25	2,429	24.253	0.00%
2004-02-05	0	0.620	0.610	0.650	-	-	0	0	-	24.25	23.86	25.43	-	-	0	-	0.00%
2004-02-04	0	0.620	0.620	0.660	0.620	0.620	50,000	31,000	0.6200	24.25	24.25	25.82	24.25	24.25	1,278	24.253	0.00%
2004-02-03	0	0.620	0.620	-	0.620	0.620	28,000	17,210	0.6146	24.25	24.25	-	24.25	24.25	716	24.043	1.64%
2004-02-02	0	0.610	0.610	0.670	0.610	0.610	10,000	6,100	0.6100	23.86	23.86	26.21	23.86	23.86	256	23.862	-6.15%
2004-01-30	0	0.650	0.620	0.670	-	-	0	0	-	25.43	24.25	26.21	-	-	0	-	0.00%
2004-01-29	0	0.650	0.610	0.650	0.670	0.670	30,000	20,100	0.6700	25.43	23.86	25.43	26.21	26.21	767	26.209	3.17%
2004-01-28	0	0.630	0.610	0.670	-	-	0	0	-	24.64	23.86	26.21	-	-	0	-	0.00%
2004-01-27	0	0.630	0.630	0.670	0.610	0.630	207,000	128,150	0.6191	24.64	24.64	26.21	23.86	24.64	5,292	24.217	0.00%
2004-01-26	0	0.630	0.620	0.660	-	-	0	0	-	24.64	24.25	25.82	-	-	0	-	0.00%
2004-01-21	0	0.630	0.630	0.650	0.610	0.630	190,000	118,300	0.6226	24.64	24.64	25.43	23.86	24.64	4,857	24.356	5.00%
2004-01-20	0	0.600	0.600	0.640	0.600	0.670	100,000	61,900	0.6190	23.47	23.47	25.04	23.47	26.21	2,556	24.214	-4.76%
2004-01-19	0	0.630	0.510	0.640	0.610	0.630	155,000	94,950	0.6126	24.64	19.95	25.04	23.86	24.64	3,962	23.963	6.78%
2004-01-16	0	0.590	0.530	0.610	-	-	0	0	-	23.08	20.73	23.86	-	-	0	-	0.00%
2004-01-15	0	0.590	0.560	0.600	0.590	0.610	50,000	29,900	0.5980	23.08	21.91	23.47	23.08	23.86	1,278	23.392	-3.28%
2004-01-14	0	0.610	0.530	0.610	0.530	0.610	30,000	17,900	0.5967	23.86	20.73	23.86	20.73	23.86	767	23.340	10.91%
2004-01-13	0	0.550	0.550	0.600	0.550	0.550	40,000	22,000	0.5500	21.51	21.51	23.47	21.51	21.51	1,023	21.515	-1.79%
2004-01-12	0	0.560	0.560	0.610	0.560	0.560	100,000	56,000	0.5600	21.91	21.91	23.86	21.91	21.91	2,556	21.906	-8.20%
2004-01-09	0	0.610	0.560	0.610	-	-	0	0	-	23.86	21.91	23.86	-	-	0	-	0.00%
2004-01-08	0	0.610	0.590	0.610	-	-	0	0	-	23.86	23.08	23.86	-	-	0	-	0.00%
2004-01-07	0	0.610	0.560	0.640	0.610	0.610	60,000	36,600	0.6100	23.86	21.91	25.04	23.86	23.86	1,534	23.862	8.93%
2004-01-06	0	0.560	0.530	0.600	0.560	0.610	90,000	52,800	0.5867	21.91	20.73	23.47	21.91	23.86	2,301	22.949	5.66%
2004-01-05	0	0.530	0.530	0.600	0.530	0.530	10,000	5,300	0.5300	20.73	20.73	23.47	20.73	20.73	256	20.732	1.92%
2004-01-02	0	0.520	0.520	0.550	0.520	0.540	70,000	36,800	0.5257	20.34	20.34	21.51	20.34	21.12	1,789	20.565	-1.89%
2003-12-31	0	0.530	0.510	0.530	-	-	0	0	-	20.73	19.95	20.73	-	-	0	-	0.00%
2003-12-30	0	0.530	0.530	0.580	0.530	0.530	8,000	4,120	0.5150	20.73	20.73	22.69	20.73	20.73	205	20.146	0.00%
2003-12-29	0	0.530	0.530	0.580	0.530	0.530	10,000	5,300	0.5300	20.73	20.73	22.69	20.73	20.73	256	20.732	-8.62%
2003-12-24	0	0.580	0.570	-	0.570	0.580	40,000	22,900	0.5725	22.69	22.30	-	22.30	22.69	1,023	22.395	5.45%
2003-12-23	0	0.550	0.550	0.590	0.540	0.540	80,000	43,200	0.5400	21.51	21.51	23.08	21.12	21.12	2,045	21.124	1.85%
2003-12-22	0	0.540	0.540	0.580	0.540	0.540	18,000	9,440	0.5244	21.12	21.12	22.69	21.12	21.12	460	20.515	-3.57%
2003-12-19	0	0.560	0.540	0.580	0.560	0.560	20,000	11,200	0.5600	21.91	21.12	22.69	21.91	21.91	511	21.906	1.82%
2003-12-18	0	0.550	0.520	0.590	0.520	0.570	184,000	101,880	0.5537	21.51	20.34	23.08	20.34	22.30	4,704	21.659	1.85%
2003-12-17	0	0.540	0.540	0.580	0.530	0.580	130,000	71,050	0.5465	21.12	21.12	22.69	20.73	22.69	3,323	21.379	-10.00%
2003-12-16	0	0.600	0.530	0.620	-	-	0	0	-	23.47	20.73	24.25	-	-	0	-	0.00%
2003-12-15	0	0.600	-	0.600	-	-	0	0	-	23.47	-	23.47	-	-	0	-	0.00%
2003-12-12	0	0.600	0.580	0.600	0.600	0.600	20,000	12,000	0.6000	23.47	22.69	23.47	23.47	23.47	511	23.471	0.00%
2003-12-11	0	0.600	-	0.600	-	-	0	0	-	23.47	-	23.47	-	-	0	-	0.00%
2003-12-10	0	0.600	-	0.600	0.600	0.600	5,000	3,000	0.6000	23.47	-	23.47	23.47	23.47	128	23.471	1.69%
2003-12-09	0	0.590	0.550	0.590	0.600	0.600	30,000	18,000	0.6000	23.08	21.51	23.08	23.47	23.47	767	23.471	0.00%
2003-12-08	0	0.590	0.560	0.590	-	-	0	0	-	23.08	21.91	23.08	-	-	0	-	0.00%
2003-12-05	0	0.590	0.570	0.590	-	-	0	0	-	23.08	22.30	23.08	-	-	0	-	0.00%
2003-12-04	0	0.590	0.580	0.600	0.590	0.590	90,000	53,100	0.5900	23.08	22.69	23.47	23.08	23.08	2,301	23.079	0.00%
2003-12-03	0	0.590	0.580	0.620	-	-	0	0	-	23.08	22.69	24.25	-	-	0	-	0.00%
2003-12-02	0	0.590	0.590	0.680	0.590	0.590	20,000	11,800	0.5900	23.08	23.08	26.60	23.08	23.08	511	23.079	-1.67%
2003-12-01	0	0.600	0.580	0.600	-	-	0	0	-	23.47	22.69	23.47	-	-	0	-	0.00%
2003-11-28	0	0.600	0.580	0.600	0.600	0.600	300,000	180,000	0.6000	23.47	22.69	23.47	23.47	23.47	7,669	23.471	0.00%
2003-11-27	0	0.600	0.600	-	-	-	0	0	-	23.47	23.47	-	-	-	0	-	0.00%
2003-11-26	0	0.600	-	-	-	-	0	0	-	23.47	-	-	-	-	0	-	0.00%
2003-11-25	0	0.600	0.520	0.600	0.600	0.600	100,000	60,000	0.6000	23.47	20.34	23.47	23.47	23.47	2,556	23.471	-1.64%
2003-11-24	0	0.610	-	0.610	-	-	0	0	-	23.86	-	23.86	-	-	0	-	0.00%
2003-11-21	0	0.610	-	0.650	-	-	0	0	-	23.86	-	25.43	-	-	0	-	0.00%
2003-11-20	0	0.610	-	0.620	-	-	0	0	-	23.86	-	24.25	-	-	0	-	0.00%
2003-11-19	0	0.610	-	0.650	-	-	2,000	1,000	0.5000	23.86	-	25.43	-	-	51	19.559	0.00%
2003-11-18	0	0.610	-	0.650	-	-	0	0	-	23.86	-	25.43	-	-	0	-	0.00%
2003-11-17	0	0.610	-	0.640	-	-	4,000	2,000	0.5000	23.86	-	25.04	-	-	102	19.559	0.00%
2003-11-14	0	0.610	-	0.620	0.600	0.610	200,000	121,400	0.6070	23.86	-	24.25	23.47	23.86	5,113	23.744	-1.61%
2003-11-13	0	0.620	0.620	0.700	-	-	0	0	-	24.25	24.25	27.38	-	-	0	-	1.64%
2003-11-12	0	0.610	0.570	0.650	-	-	0	0	-	23.86	22.30	25.43	-	-	0	-	0.00%
2003-11-11	0	0.610	0.610	0.680	0.600	0.600	5,000	3,000	0.6000	23.86	23.86	26.60	23.47	23.47	128	23.471	-7.58%
2003-11-10	0	0.660	-	0.660	-	-	0	0	-	25.82	-	25.82	-	-	0	-	0.00%
2003-11-07	0	0.660	0.580	0.700	-	-	0	0	-	25.82	22.69	27.38	-	-	0	-	0.00%
2003-11-06	0	0.660	0.610	0.700	-	-	0	0	-	25.82	23.86	27.38	-	-	0	-	0.00%
2003-11-05	0	0.660	0.610	0.700	-	-	0	0	-	25.82	23.86	27.38	-	-	0	-	0.00%
2003-11-04	0	0.660	0.600	0.660	0.590	0.660	135,000	81,800	0.6059	25.82	23.47	25.82	23.08	25.82	3,451	23.702	8.20%
2003-11-03	0	0.610	0.590	0.690	-	-	2,000	1,080	0.5400	23.86	23.08	26.99	-	-	51	21.124	0.00%
2003-10-31	0	0.610	0.630	0.650	0.600	0.600	45,000	27,000	0.6000	23.86	24.64	25.43	23.47	23.47	1,150	23.471	1.67%
2003-10-30	0	0.600	0.600	-	-	-	2,000	1,000	0.5000	23.47	23.47	-	-	-	51	19.559	1.69%
2003-10-29	0	0.590	0.580	0.660	-	-	0	0	-	23.08	22.69	25.82	-	-	0	-	0.00%
2003-10-28	0	0.590	0.580	0.660	-	-	0	0	-	23.08	22.69	25.82	-	-	0	-	0.00%
2003-10-27	0	0.590	0.590	-	-	-	0	0	-	23.08	23.08	-	-	-	0	-	0.00%
2003-10-24	0	0.590	0.570	0.620	0.590	0.590	10,000	5,900	0.5900	23.08	22.30	24.25	23.08	23.08	256	23.079	5.36%
2003-10-23	0	0.560	0.560	0.620	0.560	0.600	140,000	82,400	0.5886	21.91	21.91	24.25	21.91	23.47	3,579	23.024	-9.68%
2003-10-22	0	0.620	0.620	0.670	-	-	0	0	-	24.25	24.25	26.21	-	-	0	-	3.33%
2003-10-21	0	0.600	0.580	-	-	-	0	0	-	23.47	22.69	-	-	-	0	-	0.00%
2003-10-20	0	0.600	0.580	-	-	-	0	0	-	23.47	22.69	-	-	-	0	-	0.00%
2003-10-17	0	0.600	0.600	-	-	-	0	0	-	23.47	23.47	-	-	-	0	-	0.00%
2003-10-16	0	0.600	0.600	0.690	0.600	0.600	20,000	12,000	0.6000	23.47	23.47	26.99	23.47	23.47	511	23.471	-6.25%
2003-10-15	0	0.640	0.610	0.690	-	-	0	0	-	25.04	23.86	26.99	-	-	0	-	0.00%
2003-10-14	0	0.640	0.640	0.690	0.640	0.640	20,000	12,800	0.6400	25.04	25.04	26.99	25.04	25.04	511	25.035	-1.54%
2003-10-13	0	0.650	0.600	0.690	-	-	0	0	-	25.43	23.47	26.99	-	-	0	-	0.00%
2003-10-10	0	0.650	0.600	0.700	0.650	0.650	50,000	32,500	0.6500	25.43	23.47	27.38	25.43	25.43	1,278	25.426	1.56%
2003-10-09	0	0.640	0.610	0.650	0.610	0.650	350,000	224,400	0.6411	25.04	23.86	25.43	23.86	25.43	8,947	25.080	-1.54%
2003-10-08	0	0.650	0.650	0.660	0.650	0.650	95,000	61,750	0.6500	25.43	25.43	25.82	25.43	25.43	2,429	25.426	-1.52%
2003-10-07	0	0.660	0.600	0.670	-	-	0	0	-	25.82	23.47	26.21	-	-	0	-	0.00%
2003-10-06	0	0.660	0.630	0.680	-	-	5,000	3,400	0.6800	25.82	24.64	26.60	-	-	128	26.600	0.00%
2003-10-03	0	0.660	0.640	0.680	0.630	0.660	285,000	184,200	0.6463	25.82	25.04	26.60	24.64	25.82	7,286	25.282	3.13%
2003-10-02	0	0.640	0.640	0.700	0.640	0.640	100,000	64,000	0.6400	25.04	25.04	27.38	25.04	25.04	2,556	25.035	1.59%
2003-09-30	0	0.630	0.610	-	-	-	0	0	-	24.64	23.86	-	-	-	0	-	0.00%
2003-09-29	0	0.630	0.680	0.700	0.630	0.680	110,000	72,050	0.6550	24.64	26.60	27.38	24.64	26.60	2,812	25.622	-8.70%
2003-09-26	0	0.690	0.690	0.700	0.680	0.680	10,000	6,800	0.6800	26.99	26.99	27.38	26.60	26.60	256	26.600	7.81%
2003-09-25	0	0.640	0.620	0.680	-	-	0	0	-	25.04	24.25	26.60	-	-	0	-	0.00%
2003-09-24	0	0.640	0.600	0.700	0.640	0.660	355,000	231,700	0.6527	25.04	23.47	27.38	25.04	25.82	9,075	25.531	-5.88%
2003-09-23	0	0.680	0.680	0.690	0.630	0.650	190,000	122,100	0.6426	26.60	26.60	26.99	24.64	25.43	4,857	25.138	11.48%
2003-09-22	0	0.610	0.610	0.640	0.610	0.640	165,000	105,000	0.6364	23.86	23.86	25.04	23.86	25.04	4,218	24.893	-4.69%
2003-09-19	0	0.640	0.630	0.640	0.640	0.640	30,000	19,200	0.6400	25.04	24.64	25.04	25.04	25.04	767	25.035	-6.57%
2003-09-18	0	0.700	0.690	0.720	0.700	0.700	20,000	14,000	0.7000	26.80	26.41	27.56	26.80	26.80	522	26.796	0.00%
2003-09-17	0	0.700	0.690	0.730	0.680	0.730	130,000	89,150	0.6858	26.80	26.41	27.94	26.03	27.94	3,396	26.251	0.00%
2003-09-16	0	0.700	0.700	0.720	0.680	0.700	84,000	58,300	0.6940	26.80	26.80	27.56	26.03	26.80	2,194	26.568	-6.67%
2003-09-15	0	0.750	0.750	0.760	0.750	0.760	653,000	490,200	0.7507	28.71	28.71	29.09	28.71	29.09	17,059	28.736	0.00%
2003-09-11	0	0.750	0.750	0.820	0.670	0.750	150,000	102,850	0.6857	28.71	28.71	31.39	25.65	28.71	3,919	26.247	8.70%
2003-09-10	0	0.690	0.670	0.710	0.640	0.710	620,000	420,950	0.6790	26.41	25.65	27.18	24.50	27.18	16,197	25.990	-5.48%
2003-09-09	0	0.730	0.730	0.790	0.730	0.820	294,000	224,180	0.7625	27.94	27.94	30.24	27.94	31.39	7,680	29.189	-13.10%
2003-09-08	0	0.840	0.800	0.840	0.790	0.850	365,000	298,050	0.8166	32.15	30.62	32.15	30.24	32.54	9,535	31.258	2.44%
2003-09-05	0	0.820	0.750	0.820	0.750	0.820	265,000	207,600	0.7834	31.39	28.71	31.39	28.71	31.39	6,923	29.988	-1.20%
2003-09-04	0	0.830	0.770	0.830	0.820	0.830	210,000	173,700	0.8271	31.77	29.48	31.77	31.39	31.77	5,486	31.663	0.00%
2003-09-03	0	0.830	0.750	0.830	0.780	0.930	930,000	773,200	0.8314	31.77	28.71	31.77	29.86	35.60	24,295	31.825	6.41%
2003-09-02	0	0.780	0.730	0.800	0.710	0.780	289,000	211,780	0.7328	29.86	27.94	30.62	27.18	29.86	7,550	28.051	6.85%
2003-09-01	0	0.730	0.710	0.730	0.670	0.730	443,000	313,520	0.7077	27.94	27.18	27.94	25.65	27.94	11,573	27.091	8.96%
2003-08-29	0	0.670	0.630	0.670	0.650	0.670	249,000	164,230	0.6596	25.65	24.12	25.65	24.88	25.65	6,505	25.248	-4.29%
2003-08-28	0	0.700	0.680	0.740	0.700	0.700	164,000	114,760	0.6998	26.80	26.03	28.33	26.80	26.80	4,284	26.786	-5.41%
2003-08-27	0	0.740	0.700	0.740	0.730	0.760	192,000	142,680	0.7431	28.33	26.80	28.33	27.94	29.09	5,016	28.446	1.37%
2003-08-26	0	0.730	0.690	0.750	0.720	0.800	572,000	433,480	0.7578	27.94	26.41	28.71	27.56	30.62	14,943	29.009	-2.67%
2003-08-25	0	0.750	0.720	0.750	0.660	0.780	738,000	534,580	0.7244	28.71	27.56	28.71	25.26	29.86	19,279	27.728	13.64%
2003-08-22	0	0.660	0.650	0.660	0.630	0.660	288,000	187,990	0.6527	25.26	24.88	25.26	24.12	25.26	7,524	24.987	4.76%
2003-08-21	0	0.630	0.610	0.650	0.630	0.630	145,000	91,350	0.6300	24.12	23.35	24.88	24.12	24.12	3,788	24.116	0.00%
2003-08-20	0	0.630	0.570	0.630	0.630	0.640	134,000	84,470	0.6304	24.12	21.82	24.12	24.12	24.50	3,501	24.130	0.00%
2003-08-19	0	0.630	0.630	0.640	0.580	0.680	349,000	220,930	0.6330	24.12	24.12	24.50	22.20	26.03	9,117	24.232	-3.08%
2003-08-18	0	0.650	0.630	0.650	0.580	0.660	735,000	469,180	0.6383	24.88	24.12	24.88	22.20	25.26	19,201	24.435	25.00%
2003-08-15	0	0.520	0.500	0.520	0.520	0.550	320,000	168,500	0.5266	19.91	19.14	19.91	19.91	21.05	8,360	20.157	-7.14%
2003-08-14	0	0.560	0.550	0.580	0.560	0.570	45,000	25,450	0.5656	21.44	21.05	22.20	21.44	21.82	1,176	21.649	-8.20%
2003-08-13	0	0.610	0.600	0.610	0.590	0.680	924,000	573,750	0.6209	23.35	22.97	23.35	22.58	26.03	24,138	23.769	1.67%
2003-08-12	0	0.600	0.600	0.640	0.540	0.720	1,475,000	933,970	0.6332	22.97	22.97	24.50	20.67	27.56	38,532	24.239	21.21%
2003-08-11	0	0.495	0.460	0.495	0.490	0.500	72,000	35,430	0.4921	18.95	17.61	18.95	18.76	19.14	1,881	18.837	10.00%
2003-08-08	0	0.450	0.430	-	-	-	0	0	-	17.23	16.46	-	-	-	0	-	0.00%
2003-08-07	0	0.450	0.440	-	0.435	0.450	31,000	13,585	0.4382	17.23	16.84	-	16.65	17.23	810	16.775	0.00%
2003-08-06	0	0.450	0.435	0.450	-	-	0	0	-	17.23	16.65	17.23	-	-	0	-	-2.17%
2003-08-05	0	0.460	0.450	0.480	0.460	0.460	24,000	10,860	0.4525	17.61	17.23	18.37	17.61	17.61	627	17.321	1.10%
2003-08-04	0	0.455	0.455	0.495	0.455	0.460	102,000	46,540	0.4563	17.42	17.42	18.95	17.42	17.61	2,665	17.466	-1.09%
2003-08-01	0	0.460	0.460	0.480	0.460	0.460	115,000	52,900	0.4600	17.61	17.61	18.37	17.61	17.61	3,004	17.609	0.00%
2003-07-31	0	0.460	0.455	0.465	0.460	0.465	190,000	87,725	0.4617	17.61	17.42	17.80	17.61	17.80	4,964	17.674	2.22%
2003-07-30	0	0.450	0.435	0.460	0.430	0.460	175,000	77,725	0.4441	17.23	16.65	17.61	16.46	17.61	4,572	17.002	1.12%
2003-07-29	0	0.445	0.440	0.465	0.445	0.470	88,000	39,835	0.4527	17.03	16.84	17.80	17.03	17.99	2,299	17.328	-1.11%
2003-07-28	0	0.450	0.435	0.450	0.425	0.450	100,000	43,450	0.4345	17.23	16.65	17.23	16.27	17.23	2,612	16.632	4.65%
2003-07-25	0	0.430	0.420	0.460	0.430	0.430	100,000	43,000	0.4300	16.46	16.08	17.61	16.46	16.46	2,612	16.460	0.00%
2003-07-24	0	0.430	0.420	0.450	0.430	0.430	60,000	25,800	0.4300	16.46	16.08	17.23	16.46	16.46	1,567	16.460	-3.37%
2003-07-23	0	0.445	0.430	0.460	0.445	0.445	30,000	13,350	0.4450	17.03	16.46	17.61	17.03	17.03	784	17.034	0.00%
2003-07-22	0	0.445	0.425	0.460	0.425	0.445	56,000	23,900	0.4268	17.03	16.27	17.61	16.27	17.03	1,463	16.337	5.95%
2003-07-21	0	0.420	0.420	0.450	0.420	0.420	20,000	8,400	0.4200	16.08	16.08	17.23	16.08	16.08	522	16.077	-4.55%
2003-07-18	0	0.440	0.420	0.440	0.420	0.440	155,000	66,900	0.4316	16.84	16.08	16.84	16.08	16.84	4,049	16.522	0.00%
2003-07-17	0	0.440	0.420	0.440	0.440	0.440	50,000	22,000	0.4400	16.84	16.08	16.84	16.84	16.84	1,306	16.843	0.00%
2003-07-16	0	0.440	0.425	0.440	0.440	0.440	30,000	13,200	0.4400	16.84	16.27	16.84	16.84	16.84	784	16.843	4.76%
2003-07-15	0	0.420	0.415	0.440	0.420	0.420	255,000	107,100	0.4200	16.08	15.89	16.84	16.08	16.08	6,662	16.077	-6.67%
2003-07-14	0	0.450	0.420	0.450	-	-	0	0	-	17.23	16.08	17.23	-	-	0	-	0.00%
2003-07-11	0	0.450	0.420	0.460	0.445	0.450	54,000	24,155	0.4473	17.23	16.08	17.61	17.03	17.23	1,411	17.123	0.00%
2003-07-10	0	0.450	0.420	0.470	0.420	0.450	25,000	10,650	0.4260	17.23	16.08	17.99	16.08	17.23	653	16.307	0.00%
2003-07-09	0	0.450	0.420	0.450	-	-	0	0	-	17.23	16.08	17.23	-	-	0	-	0.00%
2003-07-08	0	0.450	0.410	0.465	0.450	0.450	12,000	5,360	0.4467	17.23	15.69	17.80	17.23	17.23	313	17.098	1.12%
2003-07-07	0	0.445	-	0.445	0.445	0.445	5,000	2,225	0.4450	17.03	-	17.03	17.03	17.03	131	17.034	0.00%
2003-07-04	0	0.445	-	0.460	-	-	0	0	-	17.03	-	17.61	-	-	0	-	0.00%
2003-07-03	0	0.445	0.405	0.465	-	-	0	0	-	17.03	15.50	17.80	-	-	0	-	0.00%
2003-07-02	0	0.445	0.405	0.445	-	-	0	0	-	17.03	15.50	17.03	-	-	0	-	0.00%
2003-06-30	0	0.445	0.400	0.445	0.445	0.445	10,000	4,450	0.4450	17.03	15.31	17.03	17.03	17.03	261	17.034	9.88%
2003-06-27	0	0.405	0.400	0.445	0.405	0.410	40,000	16,300	0.4075	15.50	15.31	17.03	15.50	15.69	1,045	15.599	-8.99%
2003-06-26	0	0.445	0.415	0.445	0.430	0.450	111,000	49,720	0.4479	17.03	15.89	17.03	16.46	17.23	2,900	17.146	3.49%
2003-06-25	0	0.430	0.400	0.435	-	-	0	0	-	16.46	15.31	16.65	-	-	0	-	0.00%
2003-06-24	0	0.430	0.420	0.445	0.430	0.430	120,000	51,600	0.4300	16.46	16.08	17.03	16.46	16.46	3,135	16.460	0.00%
2003-06-23	0	0.430	0.410	0.430	0.400	0.430	253,000	106,870	0.4224	16.46	15.69	16.46	15.31	16.46	6,609	16.170	-3.37%
2003-06-20	0	0.445	0.440	0.445	0.410	0.445	214,000	92,560	0.4325	17.03	16.84	17.03	15.69	17.03	5,590	16.557	11.25%
2003-06-19	0	0.400	0.400	0.425	0.400	0.400	20,000	8,000	0.4000	15.31	15.31	16.27	15.31	15.31	522	15.312	-8.05%
2003-06-18	0	0.435	0.415	0.445	-	-	0	0	-	16.65	15.89	17.03	-	-	0	-	0.00%
2003-06-17	0	0.435	0.410	0.435	0.435	0.435	100,000	43,500	0.4350	16.65	15.69	16.65	16.65	16.65	2,612	16.652	0.00%
2003-06-16	0	0.435	0.415	0.435	0.435	0.435	20,000	8,700	0.4350	16.65	15.89	16.65	16.65	16.65	522	16.652	-1.14%
2003-06-13	0	0.440	0.420	0.450	0.440	0.440	100,000	44,000	0.4400	16.84	16.08	17.23	16.84	16.84	2,612	16.843	7.32%
2003-06-12	0	0.410	0.410	0.435	0.410	0.410	13,000	5,270	0.4054	15.69	15.69	16.65	15.69	15.69	340	15.518	-3.53%
2003-06-11	0	0.425	0.410	0.445	0.425	0.425	70,000	29,750	0.4250	16.27	15.69	17.03	16.27	16.27	1,829	16.269	-2.30%
2003-06-10	0	0.435	0.430	0.440	0.415	0.435	45,000	19,375	0.4306	16.65	16.46	16.84	15.89	16.65	1,176	16.481	4.82%
2003-06-09	0	0.415	0.415	0.440	0.415	0.415	40,000	16,600	0.4150	15.89	15.89	16.84	15.89	15.89	1,045	15.886	1.22%
2003-06-06	0	0.410	0.400	0.445	-	-	0	0	-	15.69	15.31	17.03	-	-	0	-	0.00%
2003-06-05	0	0.410	0.410	-	0.410	0.410	10,000	4,100	0.4100	15.69	15.69	-	15.69	15.69	261	15.695	0.00%
2003-06-03	0	0.410	0.410	0.440	-	-	0	0	-	15.69	15.69	16.84	-	-	0	-	0.00%
2003-06-02	0	0.410	0.410	0.450	0.410	0.440	121,000	52,600	0.4347	15.69	15.69	17.23	15.69	16.84	3,161	16.640	-2.38%
2003-05-30	0	0.420	0.400	-	0.400	0.420	105,000	44,000	0.4190	16.08	15.31	-	15.31	16.08	2,743	16.041	5.00%
2003-05-29	0	0.400	0.400	0.435	0.400	0.400	42,000	16,780	0.3995	15.31	15.31	16.65	15.31	15.31	1,097	15.294	-13.04%
2003-05-28	0	0.460	0.420	0.460	0.420	0.460	220,000	94,200	0.4282	17.61	16.08	17.61	16.08	17.61	5,747	16.391	15.00%
2003-05-27	0	0.400	0.400	-	0.400	0.400	30,000	12,000	0.4000	15.31	15.31	-	15.31	15.31	784	15.312	-9.09%
2003-05-26	0	0.440	0.440	0.470	0.440	0.440	60,000	26,400	0.4400	16.84	16.84	17.99	16.84	16.84	1,567	16.843	10.00%
2003-05-23	0	0.400	0.390	0.440	-	-	0	0	-	15.31	14.93	16.84	-	-	0	-	0.00%
2003-05-22	0	0.400	0.385	0.450	0.400	0.400	50,000	20,000	0.4000	15.31	14.74	17.23	15.31	15.31	1,306	15.312	-5.88%
2003-05-21	0	0.425	0.400	0.425	-	-	0	0	-	16.27	15.31	16.27	-	-	0	-	0.00%
2003-05-20	0	0.425	0.405	0.445	0.425	0.425	45,000	19,125	0.4250	16.27	15.50	17.03	16.27	16.27	1,176	16.269	6.25%
2003-05-19	0	0.400	0.385	0.420	-	-	0	0	-	15.31	14.74	16.08	-	-	0	-	0.00%
2003-05-16	0	0.400	0.390	0.430	-	-	0	0	-	15.31	14.93	16.46	-	-	0	-	0.00%
2003-05-15	0	0.400	0.400	-	0.400	0.400	32,000	12,760	0.3988	15.31	15.31	-	15.31	15.31	836	15.264	-4.76%
2003-05-14	0	0.420	-	0.420	0.400	0.440	100,000	42,300	0.4230	16.08	-	16.08	15.31	16.84	2,612	16.192	5.00%
2003-05-13	0	0.400	0.400	0.435	0.400	0.415	110,000	44,825	0.4075	15.31	15.31	16.65	15.31	15.89	2,874	15.599	2.56%
2003-05-12	0	0.390	0.390	-	0.390	0.390	19,000	7,250	0.3816	14.93	14.93	-	14.93	14.93	496	14.607	2.63%
2003-05-09	0	0.380	0.380	-	0.370	0.380	30,000	11,300	0.3767	14.55	14.55	-	14.16	14.55	784	14.419	0.00%
2003-05-07	0	0.380	0.380	0.440	0.380	0.420	242,000	95,510	0.3947	14.55	14.55	16.84	14.55	16.08	6,322	15.108	0.00%
2003-05-06	0	0.380	0.340	0.390	0.380	0.380	10,000	3,800	0.3800	14.55	13.02	14.93	14.55	14.55	261	14.546	8.57%
2003-05-05	0	0.350	0.330	0.380	-	-	0	0	-	13.40	12.63	14.55	-	-	0	-	0.00%
2003-05-02	0	0.350	0.350	0.380	0.350	0.350	20,000	7,000	0.3500	13.40	13.40	14.55	13.40	13.40	522	13.398	0.00%
2003-04-30	0	0.350	0.330	0.350	0.350	0.350	10,000	3,500	0.3500	13.40	12.63	13.40	13.40	13.40	261	13.398	2.94%
2003-04-29	0	0.340	0.340	-	0.330	0.340	50,000	16,750	0.3350	13.02	13.02	-	12.63	13.02	1,306	12.824	-5.56%
2003-04-28	0	0.360	0.335	0.360	0.360	0.360	20,000	7,200	0.3600	13.78	12.82	13.78	13.78	13.78	522	13.781	-2.70%
2003-04-25	0	0.370	-	0.370	0.335	0.370	35,000	11,900	0.3400	14.16	-	14.16	12.82	14.16	914	13.015	10.45%
2003-04-24	0	0.335	0.335	0.370	-	-	0	0	-	12.82	12.82	14.16	-	-	0	-	1.52%
2003-04-23	0	0.330	0.330	0.380	0.330	0.370	81,000	28,990	0.3579	12.63	12.63	14.55	12.63	14.16	2,116	13.700	-15.38%
2003-04-22	0	0.390	-	0.390	-	-	0	0	-	14.93	-	14.93	-	-	0	-	0.00%
2003-04-17	0	0.390	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
2003-04-16	0	0.390	0.390	-	0.390	0.390	17,000	6,600	0.3882	14.93	14.93	-	14.93	14.93	444	14.861	0.00%
2003-04-15	0	0.390	0.350	0.410	0.390	0.390	5,000	1,950	0.3900	14.93	13.40	15.69	14.93	14.93	131	14.929	-4.88%
2003-04-14	0	0.410	-	0.410	-	-	0	0	-	15.69	-	15.69	-	-	0	-	0.00%
2003-04-11	0	0.410	-	0.410	0.440	0.440	7,000	3,000	0.4286	15.69	-	15.69	16.84	16.84	183	16.405	2.50%
2003-04-10	0	0.400	-	-	0.400	0.400	31,000	12,360	0.3987	15.31	-	-	15.31	15.31	810	15.262	-1.23%
2003-04-09	0	0.405	-	0.405	-	-	5,000	1,850	0.3700	15.50	-	15.50	-	-	131	14.163	-3.57%
2003-04-08	0	0.420	0.400	0.450	0.400	0.420	10,000	4,100	0.4100	16.08	15.31	17.23	15.31	16.08	261	15.695	5.00%
2003-04-07	0	0.400	0.400	0.440	0.400	0.400	11,000	4,280	0.3891	15.31	15.31	16.84	15.31	15.31	287	14.894	-6.98%
2003-04-04	0	0.430	0.430	0.440	0.430	0.430	16,000	6,860	0.4288	16.46	16.46	16.84	16.46	16.46	418	16.412	0.00%
2003-04-03	0	0.430	0.420	0.450	0.430	0.430	10,000	4,300	0.4300	16.46	16.08	17.23	16.46	16.46	261	16.460	0.00%
2003-04-02	0	0.430	0.430	0.460	0.415	0.430	85,000	36,050	0.4241	16.46	16.46	17.61	15.89	16.46	2,221	16.235	-4.44%
2003-04-01	0	0.450	0.450	0.480	0.450	0.450	34,000	15,250	0.4485	17.23	17.23	18.37	17.23	17.23	888	17.169	-10.00%
2003-03-31	0	0.500	0.500	0.550	0.475	0.500	226,000	109,640	0.4851	19.14	19.14	21.05	18.18	19.14	5,904	18.571	5.26%
2003-03-28	0	0.475	0.455	0.500	0.475	0.475	32,000	15,120	0.4725	18.18	17.42	19.14	18.18	18.18	836	18.087	-1.04%
2003-03-27	0	0.480	0.450	0.490	-	-	0	0	-	18.37	17.23	18.76	-	-	0	-	0.00%
2003-03-26	0	0.480	0.450	0.500	-	-	0	0	-	18.37	17.23	19.14	-	-	0	-	0.00%
2003-03-25	0	0.480	0.450	0.480	0.450	0.500	15,000	6,970	0.4647	18.37	17.23	18.37	17.23	19.14	392	17.787	-4.00%
2003-03-24	0	0.500	0.470	0.500	-	-	0	0	-	19.14	17.99	19.14	-	-	0	-	0.00%
2003-03-21	0	0.500	0.470	0.500	0.490	0.500	100,000	49,800	0.4980	19.14	17.99	19.14	18.76	19.14	2,612	19.063	8.70%
2003-03-20	0	0.460	0.460	0.490	0.460	0.460	50,000	23,000	0.4600	17.61	17.61	18.76	17.61	17.61	1,306	17.609	-2.13%
2003-03-19	0	0.470	0.470	0.480	0.470	0.480	34,000	16,180	0.4759	17.99	17.99	18.37	17.99	18.37	888	18.216	1.08%
2003-03-18	0	0.465	0.465	0.490	-	-	0	0	-	17.80	17.80	18.76	-	-	0	-	1.09%
2003-03-17	0	0.460	0.460	0.500	0.460	0.500	102,000	48,920	0.4796	17.61	17.61	19.14	17.61	19.14	2,665	18.359	-8.00%
2003-03-14	0	0.500	0.500	0.520	0.500	0.510	141,000	71,510	0.5072	19.14	19.14	19.91	19.14	19.52	3,683	19.414	-3.85%
2003-03-13	0	0.520	0.510	0.540	0.510	0.540	81,000	41,980	0.5183	19.91	19.52	20.67	19.52	20.67	2,116	19.839	-1.89%
2003-03-12	0	0.530	0.500	0.530	0.540	0.540	6,000	3,240	0.5400	20.29	19.14	20.29	20.67	20.67	157	20.671	-1.85%
2003-03-11	0	0.108	0.106	0.108	0.105	0.110	1,305,000	138,980	0.1065	20.67	20.29	20.67	20.10	21.05	6,818	20.383	-1.82%
2003-03-10	0	0.110	0.106	0.110	0.110	0.110	60,000	6,600	0.1100	21.05	20.29	21.05	21.05	21.05	313	21.054	-2.65%
2003-03-07	0	0.113	0.113	0.122	0.110	0.113	260,000	29,140	0.1121	21.63	21.63	23.35	21.05	21.63	1,358	21.451	-0.88%
2003-03-06	0	0.114	0.122	0.123	0.113	0.117	575,000	65,445	0.1138	21.82	23.35	23.54	21.63	22.39	3,004	21.784	-7.32%
2003-03-05	0	0.123	0.118	0.123	0.123	0.123	15,000	1,845	0.1230	23.54	22.58	23.54	23.54	23.54	78	23.542	4.24%
2003-03-04	0	0.118	0.118	0.125	0.118	0.119	90,000	10,640	0.1182	22.58	22.58	23.92	22.58	22.78	470	22.627	-3.28%
2003-03-03	0	0.122	0.122	0.128	0.122	0.131	265,000	32,375	0.1222	23.35	23.35	24.50	23.35	25.07	1,385	23.383	-0.81%
2003-02-28	0	0.129	0.126	0.129	0.128	0.133	1,400,000	181,210	0.1294	23.54	22.99	23.54	23.36	24.27	7,671	23.621	-2.27%
2003-02-27	0	0.132	0.124	0.132	0.128	0.132	1,500,000	194,620	0.1297	24.09	22.63	24.09	23.36	24.09	8,219	23.678	3.12%
2003-02-26	0	0.128	0.125	0.130	0.125	0.128	90,000	11,400	0.1267	23.36	22.81	23.72	22.81	23.36	493	23.116	0.00%
2003-02-25	0	0.128	0.125	0.133	0.128	0.130	345,000	44,190	0.1281	23.36	22.81	24.27	23.36	23.72	1,890	23.375	-3.03%
2003-02-24	0	0.132	0.131	0.134	0.130	0.134	925,000	120,750	0.1305	24.09	23.91	24.45	23.72	24.45	5,069	23.823	1.54%
2003-02-21	0	0.130	0.126	0.130	0.125	0.130	685,000	87,660	0.1280	23.72	22.99	23.72	22.81	23.72	3,754	23.354	0.00%
2003-02-20	0	0.130	0.130	0.134	0.130	0.132	450,000	58,730	0.1305	23.72	23.72	24.45	23.72	24.09	2,466	23.818	0.00%
2003-02-19	0	0.130	0.130	0.135	0.128	0.130	725,000	93,790	0.1294	23.72	23.72	24.64	23.36	23.72	3,973	23.609	0.00%
2003-02-18	0	0.130	0.128	0.136	0.126	0.130	765,000	97,090	0.1269	23.72	23.36	24.82	22.99	23.72	4,192	23.161	0.78%
2003-02-17	0	0.129	0.129	0.137	0.128	0.129	500,000	64,200	0.1284	23.54	23.54	25.00	23.36	23.54	2,740	23.432	-0.77%
2003-02-14	0	0.130	0.130	0.135	0.130	0.135	875,000	114,025	0.1303	23.72	23.72	24.64	23.72	24.64	4,795	23.782	-7.80%
2003-02-13	0	0.141	0.141	0.142	0.130	0.141	985,000	136,225	0.1383	25.73	25.73	25.91	23.72	25.73	5,397	25.239	0.00%
2003-02-12	0	0.141	0.136	0.142	0.132	0.147	3,915,000	539,315	0.1378	25.73	24.82	25.91	24.09	26.83	21,453	25.140	7.63%
2003-02-11	0	0.131	0.130	0.131	0.115	0.131	2,285,000	276,515	0.1210	23.91	23.72	23.91	20.99	23.91	12,521	22.084	11.02%
2003-02-10	0	0.118	0.116	0.120	0.115	0.118	1,335,000	155,700	0.1166	21.53	21.17	21.90	20.99	21.53	7,315	21.284	1.72%
2003-02-07	0	0.116	0.113	0.116	0.116	0.116	460,000	53,360	0.1160	21.17	20.62	21.17	21.17	21.17	2,521	21.169	0.87%
2003-02-06	0	0.115	0.112	0.116	0.113	0.115	700,000	80,300	0.1147	20.99	20.44	21.17	20.62	20.99	3,836	20.935	2.68%
2003-02-05	0	0.112	0.112	0.114	0.111	0.118	595,000	66,365	0.1115	20.44	20.44	20.80	20.26	21.53	3,260	20.355	0.00%
2003-02-04	0	0.112	0.112	0.117	0.105	0.118	2,065,000	235,725	0.1142	20.44	20.44	21.35	19.16	21.53	11,315	20.832	0.90%
2003-01-30	0	0.111	0.110	0.111	0.108	0.111	570,000	62,780	0.1101	20.26	20.07	20.26	19.71	20.26	3,123	20.100	2.78%
2003-01-29	0	0.108	0.108	0.111	0.108	0.115	2,250,000	250,080	0.1111	19.71	19.71	20.26	19.71	20.99	12,329	20.284	-4.42%
2003-01-28	0	0.113	0.108	0.114	0.102	0.113	3,400,000	355,045	0.1044	20.62	19.71	20.80	18.61	20.62	18,631	19.057	5.61%
2003-01-27	0	0.107	0.104	0.114	-	-	3,600,000	388,800	0.1080	19.53	18.98	20.80	-	-	19,727	19.709	0.00%
2003-01-24	0	0.107	0.107	0.114	0.106	0.106	200,000	21,200	0.1060	19.53	19.53	20.80	19.34	19.34	1,096	19.344	-3.60%
2003-01-23	0	0.111	0.110	0.115	0.111	0.114	310,000	34,650	0.1118	20.26	20.07	20.99	20.26	20.80	1,699	20.398	0.91%
2003-01-22	0	0.110	0.109	0.114	0.110	0.110	50,000	5,500	0.1100	20.07	19.89	20.80	20.07	20.07	274	20.074	-3.51%
2003-01-21	0	0.114	0.110	0.114	0.113	0.115	655,000	74,565	0.1138	20.80	20.07	20.80	20.62	20.99	3,589	20.775	3.64%
2003-01-20	0	0.110	0.106	0.113	-	-	0	0	-	20.07	19.34	20.62	-	-	0	-	0.00%
2003-01-17	0	0.110	0.106	0.113	-	-	0	0	-	20.07	19.34	20.62	-	-	0	-	0.00%
2003-01-16	0	0.110	0.110	0.113	0.110	0.110	350,000	38,500	0.1100	20.07	20.07	20.62	20.07	20.07	1,918	20.074	-2.65%
2003-01-15	0	0.113	0.106	0.114	0.110	0.113	405,000	44,765	0.1105	20.62	19.34	20.80	20.07	20.62	2,219	20.171	0.89%
2003-01-14	0	0.112	0.107	0.112	0.110	0.112	220,000	24,480	0.1113	20.44	19.53	20.44	20.07	20.44	1,206	20.307	-0.88%
2003-01-13	0	0.113	0.113	0.114	-	-	100,000	10,700	0.1070	20.62	20.62	20.80	-	-	548	19.527	7.62%
2003-01-10	0	0.105	0.105	0.114	0.103	0.106	245,000	25,755	0.1051	19.16	19.16	20.80	18.80	19.34	1,343	19.184	-0.94%
2003-01-09	0	0.106	0.113	0.114	0.106	0.107	400,000	42,590	0.1065	19.34	20.62	20.80	19.34	19.53	2,192	19.431	-4.50%
2003-01-08	0	0.111	0.107	0.113	-	-	0	0	-	20.26	19.53	20.62	-	-	0	-	0.00%
2003-01-07	0	0.111	0.108	0.113	-	-	0	0	-	20.26	19.71	20.62	-	-	0	-	0.00%
2003-01-06	0	0.111	0.107	0.112	0.111	0.112	170,000	18,990	0.1117	20.26	19.53	20.44	20.26	20.44	932	20.386	-0.89%
2003-01-03	0	0.112	0.112	0.113	0.108	0.111	205,000	22,740	0.1109	20.44	20.44	20.62	19.71	20.26	1,123	20.244	0.90%
2003-01-02	0	0.111	0.111	0.112	0.108	0.108	1,095,000	118,260	0.1080	20.26	20.26	20.44	19.71	19.71	6,000	19.709	0.91%
2002-12-31	0	0.110	0.102	0.110	-	-	0	0	-	20.07	18.61	20.07	-	-	0	-	0.00%
2002-12-30	0	0.110	0.105	0.111	-	-	100,000	10,600	0.1060	20.07	19.16	20.26	-	-	548	19.344	0.00%
2002-12-27	0	0.110	0.110	0.111	0.107	0.107	100,000	10,700	0.1070	20.07	20.07	20.26	19.53	19.53	548	19.527	-0.90%
2002-12-24	0	0.111	0.106	0.111	-	-	0	0	-	20.26	19.34	20.26	-	-	0	-	0.00%
2002-12-23	0	0.111	0.107	0.111	0.115	0.115	420,000	48,300	0.1150	20.26	19.53	20.26	20.99	20.99	2,301	20.987	0.00%
2002-12-20	0	0.111	0.111	0.112	0.104	0.104	610,000	63,705	0.1044	20.26	20.26	20.44	18.98	18.98	3,343	19.059	-0.89%
2002-12-19	0	0.112	0.112	0.113	0.104	0.104	360,000	37,440	0.1040	20.44	20.44	20.62	18.98	18.98	1,973	18.979	6.67%
2002-12-18	0	0.105	0.105	0.114	0.105	0.105	60,000	6,300	0.1050	19.16	19.16	20.80	19.16	19.16	329	19.162	-4.55%
2002-12-17	0	0.110	0.106	0.111	0.110	0.110	200,000	22,000	0.1100	20.07	19.34	20.26	20.07	20.07	1,096	20.074	3.77%
2002-12-16	0	0.106	0.104	0.114	0.106	0.106	300,000	31,800	0.1060	19.34	18.98	20.80	19.34	19.34	1,644	19.344	0.00%
2002-12-13	0	0.106	0.104	0.108	0.100	0.106	350,000	35,900	0.1026	19.34	18.98	19.71	18.25	19.34	1,918	18.719	0.00%
2002-12-12	0	0.106	0.106	0.109	0.106	0.106	60,000	6,360	0.1060	19.34	19.34	19.89	19.34	19.34	329	19.344	-2.75%
2002-12-11	0	0.109	0.109	0.110	0.104	0.106	300,000	31,300	0.1043	19.89	19.89	20.07	18.98	19.34	1,644	19.040	0.00%
2002-12-10	0	0.109	0.109	0.115	-	-	0	0	-	19.89	19.89	20.99	-	-	0	-	2.83%
2002-12-09	0	0.106	0.106	0.112	0.105	0.115	670,000	71,090	0.1061	19.34	19.34	20.44	19.16	20.99	3,671	19.364	-10.17%
2002-12-06	0	0.118	0.118	-	0.105	0.106	660,000	69,910	0.1059	21.53	21.53	-	19.16	19.34	3,617	19.331	10.28%
2002-12-05	0	0.107	0.105	0.109	0.107	0.107	200,000	21,400	0.1070	19.53	19.16	19.89	19.53	19.53	1,096	19.527	-1.83%
2002-12-04	0	0.109	0.109	0.110	0.106	0.106	400,000	42,400	0.1060	19.89	19.89	20.07	19.34	19.34	2,192	19.344	0.00%
2002-12-03	0	0.109	0.108	0.110	0.108	0.110	720,000	78,460	0.1090	19.89	19.71	20.07	19.71	20.07	3,945	19.887	3.81%
2002-12-02	0	0.105	0.105	0.114	0.105	0.105	240,000	25,200	0.1050	19.16	19.16	20.80	19.16	19.16	1,315	19.162	-7.08%
2002-11-29	0	0.113	0.106	0.115	-	-	0	0	-	20.62	19.34	20.99	-	-	0	-	0.00%
2002-11-28	0	0.113	0.106	0.113	0.104	0.113	75,000	7,845	0.1046	20.62	19.34	20.62	18.98	20.62	411	19.089	4.63%
2002-11-27	0	0.108	0.108	0.111	0.108	0.113	220,000	24,235	0.1102	19.71	19.71	20.26	19.71	20.62	1,206	20.103	-6.09%
2002-11-26	0	0.115	0.115	0.116	0.109	0.115	675,000	76,485	0.1133	20.99	20.99	21.17	19.89	20.99	3,699	20.679	3.60%
2002-11-25	0	0.111	0.110	0.112	0.110	0.113	540,000	59,790	0.1107	20.26	20.07	20.44	20.07	20.62	2,959	20.206	-3.48%
2002-11-22	0	0.115	0.115	0.116	0.107	0.110	150,000	16,350	0.1090	20.99	20.99	21.17	19.53	20.07	822	19.892	4.55%
2002-11-21	0	0.110	0.105	0.110	0.110	0.110	150,000	16,500	0.1100	20.07	19.16	20.07	20.07	20.07	822	20.074	0.00%
2002-11-20	0	0.110	0.106	-	0.108	0.110	140,000	15,200	0.1086	20.07	19.34	-	19.71	20.07	767	19.814	1.85%
2002-11-19	0	0.108	0.106	0.110	0.108	0.108	100,000	10,800	0.1080	19.71	19.34	20.07	19.71	19.71	548	19.709	-3.57%
2002-11-18	0	0.112	0.112	0.114	0.103	0.106	510,000	54,030	0.1059	20.44	20.44	20.80	18.80	19.34	2,795	19.334	1.82%
2002-11-15	0	0.110	0.106	0.111	0.106	0.111	120,000	12,980	0.1082	20.07	19.34	20.26	19.34	20.26	658	19.740	0.92%
2002-11-14	0	0.109	0.109	0.110	-	-	0	0	-	19.89	19.89	20.07	-	-	0	-	2.83%
2002-11-13	0	0.106	0.104	0.114	-	-	0	0	-	19.34	18.98	20.80	-	-	0	-	0.00%
2002-11-12	0	0.106	0.102	-	-	-	0	0	-	19.34	18.61	-	-	-	0	-	0.00%
2002-11-11	0	0.106	0.106	0.110	0.103	0.105	110,000	11,410	0.1037	19.34	19.34	20.07	18.80	19.16	603	18.930	0.00%
2002-11-08	0	0.106	0.106	0.115	0.102	0.102	10,000	1,020	0.1020	19.34	19.34	20.99	18.61	18.61	55	18.614	-1.85%
2002-11-07	0	0.108	0.108	0.113	0.106	0.108	500,000	53,880	0.1078	19.71	19.71	20.62	19.34	19.71	2,740	19.666	-4.42%
2002-11-06	0	0.113	0.105	0.118	-	-	0	0	-	20.62	19.16	21.53	-	-	0	-	0.00%
2002-11-05	0	0.113	0.103	-	-	-	0	0	-	20.62	18.80	-	-	-	0	-	0.00%
2002-11-04	0	0.113	0.104	0.116	-	-	0	0	-	20.62	18.98	21.17	-	-	0	-	0.00%
2002-11-01	0	0.113	0.121	-	-	-	0	0	-	20.62	22.08	-	-	-	0	-	0.00%
2002-10-31	0	0.113	0.113	0.114	0.110	0.110	200,000	22,000	0.1100	20.62	20.62	20.80	20.07	20.07	1,096	20.074	-0.88%
2002-10-30	0	0.114	0.110	0.114	0.110	0.115	460,000	50,895	0.1106	20.80	20.07	20.80	20.07	20.99	2,521	20.191	-0.87%
2002-10-29	0	0.115	0.110	0.115	0.116	0.116	100,000	11,600	0.1160	20.99	20.07	20.99	21.17	21.17	548	21.169	0.00%
2002-10-28	0	0.115	0.111	0.117	0.111	0.115	135,000	15,505	0.1149	20.99	20.26	21.35	20.26	20.99	740	20.960	-0.86%
2002-10-25	0	0.116	0.107	0.116	0.106	0.116	330,000	36,180	0.1096	21.17	19.53	21.17	19.34	21.17	1,808	20.008	3.57%
2002-10-24	0	0.112	0.106	0.113	0.106	0.112	1,330,000	145,300	0.1092	20.44	19.34	20.62	19.34	20.44	7,288	19.937	-8.20%
2002-10-23	0	0.122	0.105	0.122	-	-	0	0	-	22.26	19.16	22.26	-	-	0	-	0.00%
2002-10-22	0	0.122	-	0.122	0.120	0.125	530,000	64,600	0.1219	22.26	-	22.26	21.90	22.81	2,904	22.244	0.00%
2002-10-21	0	0.122	0.110	0.126	0.110	0.122	1,150,000	133,980	0.1165	22.26	20.07	22.99	20.07	22.26	6,302	21.261	10.91%
2002-10-18	0	0.110	0.110	0.115	-	-	0	0	-	20.07	20.07	20.99	-	-	0	-	1.85%
2002-10-17	0	0.108	0.108	0.115	0.108	0.113	195,000	21,600	0.1108	19.71	19.71	20.99	19.71	20.62	1,069	20.215	-4.42%
2002-10-16	0	0.113	0.106	0.113	0.108	0.113	135,000	14,665	0.1086	20.62	19.34	20.62	19.71	20.62	740	19.824	4.63%
2002-10-15	0	0.108	0.105	0.118	0.108	0.108	50,000	5,400	0.1080	19.71	19.16	21.53	19.71	19.71	274	19.709	0.93%
2002-10-11	0	0.107	0.107	0.108	0.103	0.104	65,000	6,745	0.1038	19.53	19.53	19.71	18.80	18.98	356	18.937	3.88%
2002-10-10	0	0.103	0.107	0.108	0.101	0.103	230,000	23,430	0.1019	18.80	19.53	19.71	18.43	18.80	1,260	18.591	-5.50%
2002-10-09	0	0.109	0.103	0.109	0.109	0.110	45,000	4,910	0.1091	19.89	18.80	19.89	19.89	20.07	247	19.912	5.83%
2002-10-08	0	0.103	0.109	0.110	0.103	0.103	45,000	4,635	0.1030	18.80	19.89	20.07	18.80	18.80	247	18.797	0.98%
2002-10-07	0	0.102	0.102	0.108	0.102	0.102	145,000	14,790	0.1020	18.61	18.61	19.71	18.61	18.61	795	18.614	-2.86%
2002-10-04	0	0.105	0.103	0.109	-	-	0	0	-	19.16	18.80	19.89	-	-	0	-	0.00%
2002-10-03	0	0.105	0.107	0.108	-	-	0	0	-	19.16	19.53	19.71	-	-	0	-	0.00%
2002-10-02	0	0.105	0.102	0.113	0.105	0.105	300,000	31,500	0.1050	19.16	18.61	20.62	19.16	19.16	1,644	19.162	0.00%
2002-09-30	0	0.105	0.102	0.112	0.105	0.114	850,000	92,450	0.1088	19.16	18.61	20.44	19.16	20.80	4,658	19.849	-3.67%
2002-09-27	0	0.109	0.107	0.114	0.109	0.113	560,000	62,340	0.1113	19.89	19.53	20.80	19.89	20.62	3,069	20.316	-3.54%
2002-09-26	0	0.113	0.110	0.122	0.113	0.113	200,000	22,600	0.1130	20.62	20.07	22.26	20.62	20.62	1,096	20.622	-0.88%
2002-09-25	0	0.114	0.120	0.121	0.114	0.114	400,000	45,600	0.1140	20.80	21.90	22.08	20.80	20.80	2,192	20.804	-3.39%
2002-09-24	0	0.118	0.115	0.125	0.118	0.118	200,000	23,600	0.1180	21.53	20.99	22.81	21.53	21.53	1,096	21.534	-7.09%
2002-09-23	0	0.127	0.127	0.128	-	-	0	0	-	23.18	23.18	23.36	-	-	0	-	1.60%
2002-09-20	0	0.130	0.128	0.131	0.130	0.130	280,000	36,400	0.1300	22.81	22.46	22.99	22.81	22.81	1,596	22.812	0.00%
2002-09-19	0	0.130	0.130	0.133	0.130	0.130	320,000	41,600	0.1300	22.81	22.81	23.34	22.81	22.81	1,824	22.812	4.84%
2002-09-18	0	0.124	0.121	0.128	0.124	0.128	590,000	74,040	0.1255	21.76	21.23	22.46	21.76	22.46	3,362	22.021	-7.46%
2002-09-17	0	0.134	0.127	0.134	0.133	0.134	430,000	57,340	0.1333	23.51	22.29	23.51	23.34	23.51	2,450	23.399	1.52%
2002-09-16	0	0.132	0.125	0.132	-	-	0	0	-	23.16	21.93	23.16	-	-	0	-	-0.75%
2002-09-13	0	0.133	0.126	0.133	0.126	0.134	420,000	54,520	0.1298	23.34	22.11	23.34	22.11	23.51	2,393	22.778	-2.21%
2002-09-12	0	0.136	0.130	0.138	0.130	0.136	1,430,000	190,760	0.1334	23.86	22.81	24.22	22.81	23.86	8,149	23.408	4.62%
2002-09-11	0	0.130	0.127	0.130	0.116	0.130	995,000	122,230	0.1228	22.81	22.29	22.81	20.36	22.81	5,670	21.556	14.04%
2002-09-10	0	0.114	0.111	0.114	0.105	0.114	1,255,000	138,825	0.1106	20.00	19.48	20.00	18.42	20.00	7,152	19.411	8.57%
2002-09-09	0	0.105	0.104	0.113	0.104	0.116	3,085,000	336,930	0.1092	18.42	18.25	19.83	18.25	20.36	17,581	19.165	-7.89%
2002-09-06	0	0.114	0.110	0.114	0.111	0.123	2,280,000	260,470	0.1142	20.00	19.30	20.00	19.48	21.58	12,993	20.047	-3.39%
2002-09-05	0	0.118	0.116	0.123	0.112	0.130	3,294,000	400,194	0.1215	20.71	20.36	21.58	19.65	22.81	18,772	21.319	-9.23%
2002-09-04	0	0.130	0.128	0.134	0.130	0.140	1,850,000	246,100	0.1330	22.81	22.46	23.51	22.81	24.57	10,543	23.343	-9.09%
2002-09-03	0	0.143	0.140	0.144	0.142	0.143	810,000	115,630	0.1428	25.09	24.57	25.27	24.92	25.09	4,616	25.050	5.93%
2002-09-02	0	0.135	0.135	0.139	0.135	0.142	1,755,000	258,200	0.1471	23.69	23.69	24.39	23.69	24.92	10,001	25.816	-8.16%
2002-08-30	0	0.147	0.147	0.148	0.140	0.158	3,675,000	546,695	0.1488	25.79	25.79	25.97	24.57	27.73	20,943	26.104	-3.29%
2002-08-29	0	0.152	0.152	0.154	0.138	0.229	5,630,000	920,085	0.1634	26.67	26.67	27.02	24.22	40.18	32,084	28.677	-33.91%
2002-08-28	0	0.230	0.222	0.232	-	-	0	0	-	40.36	38.96	40.71	-	-	0	-	0.00%
2002-08-27	0	0.230	-	0.233	0.230	0.231	500,000	115,100	0.2302	40.36	-	40.89	40.36	40.53	2,849	40.395	-1.29%
2002-08-26	0	0.233	0.225	0.233	0.230	0.233	205,000	47,165	0.2301	40.89	39.48	40.89	40.36	40.89	1,168	40.372	1.30%
2002-08-23	0	0.230	0.230	0.235	0.230	0.236	380,000	88,270	0.2323	40.36	40.36	41.24	40.36	41.41	2,166	40.761	-2.54%
2002-08-22	0	0.236	0.233	0.240	0.230	0.236	195,000	45,590	0.2338	41.41	40.89	42.11	40.36	41.41	1,111	41.025	4.89%
2002-08-21	0	0.225	0.222	0.229	0.220	0.229	185,000	41,400	0.2238	39.48	38.96	40.18	38.60	40.18	1,054	39.269	2.74%
2002-08-20	0	0.219	0.219	0.224	0.219	0.220	1,100,000	241,920	0.2199	38.43	38.43	39.31	38.43	38.60	6,269	38.592	-0.45%
2002-08-19	0	0.220	0.219	0.220	0.219	0.220	320,000	70,340	0.2198	38.60	38.43	38.60	38.43	38.60	1,824	38.572	-2.22%
2002-08-16	0	0.225	0.225	0.234	0.225	0.225	10,000	2,250	0.2250	39.48	39.48	41.06	39.48	39.48	57	39.482	0.00%
2002-08-15	0	0.225	0.216	-	0.214	0.227	250,000	54,610	0.2184	39.48	37.90	-	37.55	39.83	1,425	38.331	4.65%
2002-08-14	0	0.215	0.215	-	0.206	0.210	130,000	26,980	0.2075	37.73	37.73	-	36.15	36.85	741	36.418	-2.27%
2002-08-13	0	0.220	0.220	0.235	0.220	0.220	80,000	17,600	0.2200	38.60	38.60	41.24	38.60	38.60	456	38.605	-2.22%
2002-08-12	0	0.225	0.210	0.240	-	-	0	0	-	39.48	36.85	42.11	-	-	0	-	0.00%
2002-08-09	0	0.225	0.218	0.229	0.220	0.225	620,000	137,600	0.2219	39.48	38.25	40.18	38.60	39.48	3,533	38.944	4.65%
2002-08-08	0	0.215	0.205	0.215	0.200	0.215	500,000	103,075	0.2062	37.73	35.97	37.73	35.10	37.73	2,849	36.174	2.38%
2002-08-07	0	0.210	0.202	0.220	0.210	0.222	290,000	61,700	0.2128	36.85	35.45	38.60	36.85	38.96	1,653	37.334	-8.70%
2002-08-06	0	0.230	-	0.230	-	-	0	0	-	40.36	-	40.36	-	-	0	-	-8.00%
2002-08-05	0	0.250	-	0.250	-	-	0	0	-	43.87	-	43.87	-	-	0	-	0.00%
2002-08-02	0	0.250	-	0.260	-	-	0	0	-	43.87	-	45.62	-	-	0	-	0.00%
2002-08-01	0	0.250	-	0.280	-	-	0	0	-	43.87	-	49.13	-	-	0	-	0.00%
2002-07-31	0	0.250	0.250	0.270	0.238	0.250	530,000	129,340	0.2440	43.87	43.87	47.38	41.76	43.87	3,020	42.823	8.70%
2002-07-30	0	0.230	0.227	0.235	0.226	0.235	260,000	59,800	0.2300	40.36	39.83	41.24	39.66	41.24	1,482	40.359	0.00%
2002-07-29	0	0.230	0.226	0.235	0.225	0.240	870,000	199,500	0.2293	40.36	39.66	41.24	39.48	42.11	4,958	40.238	0.00%
2002-07-26	0	0.230	0.230	0.240	0.230	0.240	450,000	104,800	0.2329	40.36	40.36	42.11	40.36	42.11	2,564	40.866	-8.00%
2002-07-25	0	0.250	0.250	0.265	0.250	0.265	235,000	61,450	0.2615	43.87	43.87	46.50	43.87	46.50	1,339	45.885	0.00%
2002-07-24	0	0.250	0.248	0.280	0.250	0.250	260,000	65,000	0.2500	43.87	43.52	49.13	43.87	43.87	1,482	43.869	-5.66%
2002-07-23	0	0.265	0.265	0.280	0.260	0.275	130,000	35,200	0.2708	46.50	46.50	49.13	45.62	48.26	741	47.513	3.92%
2002-07-22	0	0.255	0.255	0.275	0.250	0.265	440,000	115,300	0.2620	44.75	44.75	48.26	43.87	46.50	2,507	45.983	-3.77%
2002-07-19	0	0.265	0.255	0.290	0.265	0.270	100,000	26,650	0.2665	46.50	44.75	50.89	46.50	47.38	570	46.764	-5.36%
2002-07-18	0	0.280	0.270	0.290	-	-	0	0	-	49.13	47.38	50.89	-	-	0	-	0.00%
2002-07-17	0	0.280	0.275	0.290	0.280	0.295	100,000	28,750	0.2875	49.13	48.26	50.89	49.13	51.77	570	50.449	-1.75%
2002-07-16	0	0.285	0.250	0.285	0.285	0.285	20,000	5,700	0.2850	50.01	43.87	50.01	50.01	50.01	114	50.011	0.00%
2002-07-15	0	0.285	0.270	0.300	-	-	0	0	-	50.01	47.38	52.64	-	-	0	-	0.00%
2002-07-12	0	0.285	0.280	0.300	-	-	0	0	-	50.01	49.13	52.64	-	-	0	-	0.00%
2002-07-11	0	0.285	0.285	0.300	0.280	0.300	40,000	11,300	0.2825	50.01	50.01	52.64	49.13	52.64	228	49.572	-5.00%
2002-07-10	0	0.300	0.285	0.300	-	-	0	0	-	52.64	50.01	52.64	-	-	0	-	0.00%
2002-07-09	0	0.300	0.285	0.300	0.300	0.300	100,000	30,000	0.3000	52.64	50.01	52.64	52.64	52.64	570	52.643	1.69%
2002-07-08	0	0.295	0.295	0.315	0.295	0.295	50,000	14,750	0.2950	51.77	51.77	55.27	51.77	51.77	285	51.765	-4.84%
2002-07-05	0	0.310	0.295	0.310	-	-	0	0	-	54.40	51.77	54.40	-	-	0	-	0.00%
2002-07-04	0	0.310	0.305	0.315	0.305	0.310	140,000	43,200	0.3086	54.40	53.52	55.27	53.52	54.40	798	54.147	5.08%
2002-07-03	0	0.295	0.285	0.310	-	-	0	0	-	51.77	50.01	54.40	-	-	0	-	0.00%
2002-07-02	0	0.295	0.295	0.305	0.290	0.305	100,000	30,050	0.3005	51.77	51.77	53.52	50.89	53.52	570	52.730	-13.24%
2002-06-28	0	0.340	0.280	0.355	0.290	0.400	330,000	103,100	0.3124	59.66	49.13	62.29	50.89	70.19	1,881	54.823	19.30%
2002-06-27	0	0.285	0.285	0.290	0.285	0.285	50,000	14,250	0.2850	50.01	50.01	50.89	50.01	50.01	285	50.011	0.00%
2002-06-26	0	0.285	0.275	0.300	0.285	0.295	180,000	52,300	0.2906	50.01	48.26	52.64	50.01	51.77	1,026	50.985	-3.39%
2002-06-25	0	0.295	0.290	0.300	-	-	0	0	-	51.77	50.89	52.64	-	-	0	-	0.00%
2002-06-24	0	0.295	0.290	0.300	-	-	0	0	-	51.77	50.89	52.64	-	-	0	-	0.00%
2002-06-21	0	0.295	0.280	0.300	0.290	0.295	260,000	76,400	0.2938	51.77	49.13	52.64	50.89	51.77	1,482	51.563	3.51%
2002-06-20	0	0.285	0.285	0.290	0.285	0.285	30,000	8,550	0.2850	50.01	50.01	50.89	50.01	50.01	171	50.011	-1.72%
2002-06-19	0	0.290	0.290	0.310	0.285	0.290	930,000	268,425	0.2886	50.89	50.89	54.40	50.01	50.89	5,300	50.647	-3.33%
2002-06-18	0	0.300	0.290	0.300	0.300	0.300	200,000	60,000	0.3000	52.64	50.89	52.64	52.64	52.64	1,140	52.643	-3.23%
2002-06-17	0	0.310	0.290	0.310	-	-	0	0	-	54.40	50.89	54.40	-	-	0	-	-1.59%
2002-06-14	0	0.315	0.315	0.320	0.315	0.315	35,000	11,025	0.3150	55.27	55.27	56.15	55.27	55.27	199	55.275	-1.56%
2002-06-13	0	0.320	0.310	0.325	0.320	0.320	200,000	64,000	0.3200	56.15	54.40	57.03	56.15	56.15	1,140	56.152	1.59%
2002-06-12	0	0.315	0.315	0.320	0.315	0.315	195,000	61,425	0.3150	55.27	55.27	56.15	55.27	55.27	1,111	55.275	0.00%
2002-06-11	0	0.315	0.310	0.315	0.310	0.315	485,000	150,850	0.3110	55.27	54.40	55.27	54.40	55.27	2,764	54.578	1.61%
2002-06-10	0	0.310	0.310	0.320	0.310	0.310	245,000	76,200	0.3110	54.40	54.40	56.15	54.40	54.40	1,396	54.577	-3.12%
2002-06-07	0	0.320	0.320	0.325	0.320	0.320	430,000	137,600	0.3200	56.15	56.15	57.03	56.15	56.15	2,450	56.152	0.00%
2002-06-06	0	0.320	0.315	0.330	0.320	0.330	210,000	67,300	0.3205	56.15	55.27	57.91	56.15	57.91	1,197	56.236	0.00%
2002-06-05	0	0.320	0.315	0.330	0.320	0.320	210,000	67,200	0.3200	56.15	55.27	57.91	56.15	56.15	1,197	56.152	3.23%
2002-06-04	0	0.310	0.310	0.325	0.310	0.315	245,000	76,675	0.3130	54.40	54.40	57.03	54.40	55.27	1,396	54.917	-4.62%
2002-06-03	0	0.325	0.325	0.335	0.325	0.350	685,000	225,775	0.3296	57.03	57.03	58.78	57.03	61.42	3,904	57.837	-7.14%
2002-05-31	0	0.350	0.345	0.350	0.330	0.350	3,520,000	1,195,825	0.3397	61.42	60.54	61.42	57.91	61.42	20,060	59.613	7.69%
2002-05-30	0	0.325	0.320	0.325	0.320	0.325	530,000	169,675	0.3201	57.03	56.15	57.03	56.15	57.03	3,020	56.177	1.56%
2002-05-29	0	0.320	0.310	0.320	0.310	0.320	160,000	50,200	0.3138	56.15	54.40	56.15	54.40	56.15	912	55.056	0.00%
2002-05-28	0	0.320	0.310	0.330	0.315	0.320	515,000	163,800	0.3181	56.15	54.40	57.91	55.27	56.15	2,935	55.812	0.00%
2002-05-27	0	0.320	0.315	0.325	0.315	0.320	725,000	230,500	0.3179	56.15	55.27	57.03	55.27	56.15	4,132	55.789	0.00%
2002-05-24	0	0.320	0.315	0.330	0.320	0.320	350,000	112,000	0.3200	56.15	55.27	57.91	56.15	56.15	1,995	56.152	1.59%
2002-05-23	0	0.315	0.315	0.330	0.315	0.315	120,000	37,800	0.3150	55.27	55.27	57.91	55.27	55.27	684	55.275	-1.56%
2002-05-22	0	0.320	0.320	0.330	0.310	0.320	600,000	187,000	0.3117	56.15	56.15	57.91	54.40	56.15	3,419	54.690	3.23%
2002-05-21	0	0.310	0.310	0.315	0.310	0.315	660,000	205,100	0.3108	54.40	54.40	55.27	54.40	55.27	3,761	54.530	-3.12%
2002-05-17	0	0.320	0.315	0.320	0.320	0.320	440,000	140,800	0.3200	56.15	55.27	56.15	56.15	56.15	2,507	56.152	1.59%
2002-05-16	0	0.315	0.315	0.330	0.310	0.330	980,000	314,200	0.3206	55.27	55.27	57.91	54.40	57.91	5,585	56.260	-4.55%
2002-05-15	0	0.330	0.320	0.330	0.330	0.330	70,000	23,100	0.3300	57.91	56.15	57.91	57.91	57.91	399	57.907	0.00%
2002-05-14	0	0.330	0.315	0.330	0.315	0.330	655,000	208,100	0.3177	57.91	55.27	57.91	55.27	57.91	3,733	55.750	3.13%
2002-05-13	0	0.320	0.320	0.330	0.320	0.325	700,000	227,000	0.3243	56.15	56.15	57.91	56.15	57.03	3,989	56.904	-3.03%
2002-05-10	0	0.330	0.330	0.335	0.330	0.330	510,000	168,300	0.3300	57.91	57.91	58.78	57.91	57.91	2,906	57.907	0.00%
2002-05-09	0	0.330	0.325	0.335	0.330	0.340	785,000	261,225	0.3328	57.91	57.03	58.78	57.91	59.66	4,474	58.393	0.00%
2002-05-08	0	0.330	0.325	0.335	0.325	0.360	2,040,000	694,975	0.3407	57.91	57.03	58.78	57.03	63.17	11,626	59.780	-1.49%
2002-05-07	0	0.335	0.335	0.340	0.320	0.340	3,580,000	1,191,900	0.3329	58.78	58.78	59.66	56.15	59.66	20,402	58.422	6.35%
2002-05-06	0	0.315	0.315	0.320	0.295	0.320	1,505,000	468,400	0.3112	55.27	55.27	56.15	51.77	56.15	8,577	54.613	6.78%
2002-05-03	0	0.295	0.295	0.300	0.295	0.300	570,000	169,300	0.2970	51.77	51.77	52.64	51.77	52.64	3,248	52.119	-1.67%
2002-05-02	0	0.300	0.290	0.300	0.290	0.300	550,000	164,800	0.2996	52.64	50.89	52.64	50.89	52.64	3,134	52.579	3.45%
2002-04-30	0	0.290	0.285	0.295	0.285	0.295	500,000	145,100	0.2902	50.89	50.01	51.77	50.01	51.77	2,849	50.923	0.00%
2002-04-29	0	0.290	0.285	0.290	0.285	0.290	575,000	164,100	0.2854	50.89	50.01	50.89	50.01	50.89	3,277	50.079	1.75%
2002-04-26	0	0.285	0.285	0.300	0.280	0.290	450,000	128,150	0.2848	50.01	50.01	52.64	49.13	50.89	2,564	49.972	1.79%
2002-04-25	0	0.280	0.280	0.290	0.280	0.290	1,635,000	464,450	0.2841	49.13	49.13	50.89	49.13	50.89	9,318	49.847	-5.08%
2002-04-24	0	0.295	0.290	0.295	0.290	0.300	1,085,000	321,375	0.2962	51.77	50.89	51.77	50.89	52.64	6,183	51.976	0.00%
2002-04-23	0	0.295	0.295	0.300	0.295	0.295	150,000	44,250	0.2950	51.77	51.77	52.64	51.77	51.77	855	51.765	0.00%
2002-04-22	0	0.295	0.290	0.295	0.295	0.295	570,000	168,150	0.2950	51.77	50.89	51.77	51.77	51.77	3,248	51.765	0.00%
2002-04-19	0	0.295	0.295	0.300	0.295	0.295	645,000	190,275	0.2950	51.77	51.77	52.64	51.77	51.77	3,676	51.765	0.00%
2002-04-18	0	0.295	0.290	0.300	0.295	0.300	455,000	134,425	0.2954	51.77	50.89	52.64	51.77	52.64	2,593	51.843	0.00%
2002-04-17	0	0.295	0.290	0.300	0.290	0.295	685,000	200,600	0.2928	51.77	50.89	52.64	50.89	51.77	3,904	51.388	0.00%
2002-04-16	0	0.295	0.290	0.295	0.290	0.300	655,000	191,800	0.2928	51.77	50.89	51.77	50.89	52.64	3,733	51.384	-1.67%
2002-04-15	0	0.300	0.300	0.305	0.300	0.305	430,000	129,650	0.3015	52.64	52.64	53.52	52.64	53.52	2,450	52.908	-1.64%
2002-04-12	0	0.305	0.300	0.305	0.300	0.305	1,175,000	353,875	0.3012	53.52	52.64	53.52	52.64	53.52	6,696	52.848	1.67%
2002-04-11	0	0.300	0.300	0.310	0.300	0.305	155,000	47,250	0.3048	52.64	52.64	54.40	52.64	53.52	883	53.492	-1.64%
2002-04-10	0	0.305	0.300	0.310	0.300	0.310	1,785,000	544,425	0.3050	53.52	52.64	54.40	52.64	54.40	10,172	53.520	-1.61%
2002-04-09	0	0.310	0.305	0.315	0.305	0.310	990,000	306,200	0.3093	54.40	53.52	55.27	53.52	54.40	5,642	54.273	0.00%
2002-04-08	0	0.310	0.305	0.315	0.305	0.320	1,000,000	309,875	0.3099	54.40	53.52	55.27	53.52	56.15	5,699	54.376	-1.59%
2002-04-04	0	0.315	0.315	0.325	0.315	0.320	570,000	181,700	0.3188	55.27	55.27	57.03	55.27	56.15	3,248	55.937	-1.56%
2002-04-03	0	0.320	0.315	0.325	0.320	0.325	760,000	244,000	0.3211	56.15	55.27	57.03	56.15	57.03	4,331	56.337	0.00%
2002-04-02	0	0.320	0.320	0.330	0.320	0.325	660,000	211,350	0.3202	56.15	56.15	57.91	56.15	57.03	3,761	56.192	-1.54%
2002-03-28	0	0.325	0.320	0.330	0.325	0.325	870,000	282,750	0.3250	57.03	56.15	57.91	57.03	57.03	4,958	57.030	0.00%
2002-03-27	0	0.325	0.325	0.330	0.325	0.325	915,000	297,375	0.3250	57.03	57.03	57.91	57.03	57.03	5,214	57.030	-1.52%
2002-03-26	0	0.330	0.325	0.335	0.325	0.330	380,000	124,150	0.3267	57.91	57.03	58.78	57.03	57.91	2,166	57.330	1.54%
2002-03-25	0	0.325	0.325	0.345	0.325	0.365	730,000	239,950	0.3287	57.03	57.03	60.54	57.03	64.05	4,160	57.679	-2.99%
2002-03-22	0	0.335	0.320	0.335	0.300	0.335	675,000	220,450	0.3266	58.78	56.15	58.78	52.64	58.78	3,847	57.309	1.52%
2002-03-21	0	0.330	0.325	0.330	-	-	0	0	-	57.91	57.03	57.91	-	-	0	-	-4.35%
2002-03-20	0	0.345	0.325	0.350	0.330	0.345	515,000	170,025	0.3301	60.54	57.03	61.42	57.91	60.54	2,935	57.933	4.55%
2002-03-19	0	0.330	0.330	0.340	0.330	0.330	25,000	8,250	0.3300	57.91	57.91	59.66	57.91	57.91	142	57.907	0.00%
2002-03-18	0	0.330	0.330	0.345	0.330	0.330	65,000	21,450	0.3300	57.91	57.91	60.54	57.91	57.91	370	57.907	-2.94%
2002-03-15	0	0.340	0.335	0.340	0.335	0.340	150,000	50,275	0.3352	59.66	58.78	59.66	58.78	59.66	855	58.814	1.49%
2002-03-14	0	0.335	0.335	0.340	0.335	0.335	430,000	144,050	0.3350	58.78	58.78	59.66	58.78	58.78	2,450	58.784	0.00%
2002-03-13	0	0.335	0.335	0.340	0.335	0.345	1,015,000	346,000	0.3409	58.78	58.78	59.66	58.78	60.54	5,784	59.817	-1.47%
2002-03-12	0	0.340	0.340	0.355	0.340	0.350	915,000	314,650	0.3439	59.66	59.66	62.29	59.66	61.42	5,214	60.343	-1.45%
2002-03-11	0	0.345	0.345	0.350	0.345	0.350	250,000	86,300	0.3452	60.54	60.54	61.42	60.54	61.42	1,425	60.574	0.00%
2002-03-08	0	0.345	0.340	0.350	0.340	0.355	360,000	125,700	0.3492	60.54	59.66	61.42	59.66	62.29	2,052	61.270	-1.43%
2002-03-07	0	0.350	0.345	0.350	0.350	0.365	1,660,000	583,300	0.3514	61.42	60.54	61.42	61.42	64.05	9,460	61.660	0.00%
2002-03-06	0	0.350	0.345	0.350	0.335	0.350	2,900,000	1,002,350	0.3456	61.42	60.54	61.42	58.78	61.42	16,526	60.651	4.48%
2002-03-05	0	0.335	0.340	0.345	0.335	0.340	1,080,000	363,300	0.3364	58.78	59.66	60.54	58.78	59.66	6,155	59.028	0.00%
2002-03-04	0	0.335	0.325	0.335	0.325	0.340	1,730,000	571,700	0.3305	58.78	57.03	58.78	57.03	59.66	9,859	57.988	0.00%
2002-03-01	0	0.335	0.335	0.340	0.335	0.345	1,385,000	467,400	0.3375	58.78	58.78	59.66	58.78	60.54	7,893	59.218	-2.90%
2002-02-28	0	0.345	0.335	0.345	0.330	0.360	2,635,000	896,900	0.3404	60.54	58.78	60.54	57.91	63.17	15,016	59.728	-5.48%
2002-02-27	0	0.365	0.360	0.365	0.360	0.365	510,000	184,300	0.3614	64.05	63.17	64.05	63.17	64.05	2,906	63.412	1.39%
2002-02-26	0	0.360	0.360	0.365	0.360	0.365	620,000	224,550	0.3622	63.17	63.17	64.05	63.17	64.05	3,533	63.553	-1.37%
2002-02-25	0	0.365	0.365	0.370	0.365	0.370	295,000	108,375	0.3674	64.05	64.05	64.93	64.05	64.93	1,681	64.465	0.00%
2002-02-22	0	0.365	0.365	0.375	0.365	0.370	355,000	131,000	0.3690	64.05	64.05	65.80	64.05	64.93	2,023	64.753	-2.67%
2002-02-21	0	0.375	0.365	0.375	0.370	0.375	290,000	108,400	0.3738	65.80	64.05	65.80	64.93	65.80	1,653	65.592	1.35%
2002-02-20	0	0.370	0.370	0.380	0.370	0.370	165,000	61,050	0.3700	64.93	64.93	66.68	64.93	64.93	940	64.926	-1.33%
2002-02-19	0	0.375	0.370	0.380	0.375	0.375	310,000	116,250	0.3750	65.80	64.93	66.68	65.80	65.80	1,767	65.803	0.00%
2002-02-18	0	0.375	0.375	0.380	0.370	0.375	330,000	122,250	0.3705	65.80	65.80	66.68	64.93	65.80	1,881	65.006	0.00%
2002-02-15	0	0.375	0.370	0.375	0.365	0.375	210,000	78,000	0.3714	65.80	64.93	65.80	64.05	65.80	1,197	65.177	1.35%
2002-02-11	0	0.370	0.370	0.375	0.365	0.375	140,000	52,000	0.3714	64.93	64.93	65.80	64.05	65.80	798	65.177	1.37%
2002-02-08	0	0.365	0.365	0.370	0.360	0.360	75,000	27,000	0.3600	64.05	64.05	64.93	63.17	63.17	427	63.171	0.00%
2002-02-07	0	0.365	0.365	0.370	0.365	0.365	260,000	94,900	0.3650	64.05	64.05	64.93	64.05	64.05	1,482	64.049	0.00%
2002-02-06	0	0.365	0.365	0.370	0.365	0.370	325,000	119,775	0.3685	64.05	64.05	64.93	64.05	64.93	1,852	64.670	-1.35%
2002-02-05	0	0.370	0.370	0.375	0.370	0.370	130,000	48,100	0.3700	64.93	64.93	65.80	64.93	64.93	741	64.926	-1.33%
2002-02-04	0	0.375	0.370	0.380	0.370	0.375	305,000	114,350	0.3749	65.80	64.93	66.68	64.93	65.80	1,738	65.789	0.00%
2002-02-01	0	0.375	0.375	0.380	0.375	0.380	810,000	304,750	0.3762	65.80	65.80	66.68	65.80	66.68	4,616	66.020	-2.60%
2002-01-31	0	0.385	0.375	0.385	0.380	0.385	430,000	163,425	0.3801	67.56	65.80	67.56	66.68	67.56	2,450	66.691	1.32%
2002-01-30	0	0.380	0.380	0.385	0.375	0.380	170,000	64,250	0.3779	66.68	66.68	67.56	65.80	66.68	969	66.320	1.33%
2002-01-29	0	0.375	0.375	0.390	0.375	0.385	1,460,000	552,825	0.3786	65.80	65.80	68.44	65.80	67.56	8,320	66.443	-1.32%
2002-01-28	0	0.380	0.380	0.385	0.375	0.380	460,000	174,000	0.3783	66.68	66.68	67.56	65.80	66.68	2,621	66.376	-2.56%
2002-01-25	0	0.390	0.380	0.390	0.370	0.390	775,000	296,075	0.3820	68.44	66.68	68.44	64.93	68.44	4,417	67.037	4.00%
2002-01-24	0	0.375	0.375	0.380	0.375	0.390	1,570,000	601,850	0.3833	65.80	65.80	66.68	65.80	68.44	8,947	67.268	-2.60%
2002-01-23	0	0.395	0.395	0.400	0.390	0.395	815,000	318,600	0.3909	67.56	67.56	68.41	66.70	67.56	4,765	66.860	1.28%
2002-01-22	0	0.390	0.390	0.395	0.390	0.395	950,000	375,100	0.3948	66.70	66.70	67.56	66.70	67.56	5,554	67.531	-1.27%
2002-01-21	0	0.395	0.395	0.400	0.395	0.395	330,000	130,350	0.3950	67.56	67.56	68.41	67.56	67.56	1,929	67.558	0.00%
2002-01-18	0	0.395	0.395	0.400	0.390	0.400	1,615,000	638,525	0.3954	67.56	67.56	68.41	66.70	68.41	9,443	67.622	-1.25%
2002-01-17	0	0.400	0.395	0.400	0.395	0.405	1,345,000	539,325	0.4010	68.41	67.56	68.41	67.56	69.27	7,864	68.582	-1.23%
2002-01-16	0	0.405	0.400	0.405	0.395	0.420	3,225,000	1,314,075	0.4075	69.27	68.41	69.27	67.56	71.83	18,856	69.690	2.53%
2002-01-15	0	0.395	0.390	0.400	0.390	0.405	2,505,000	988,800	0.3947	67.56	66.70	68.41	66.70	69.27	14,646	67.512	-2.47%
2002-01-14	0	0.405	0.405	0.410	0.390	0.425	3,490,000	1,432,300	0.4104	69.27	69.27	70.12	66.70	72.69	20,405	70.192	5.19%
2002-01-11	0	0.385	0.380	0.385	0.385	0.390	850,000	329,500	0.3876	65.85	64.99	65.85	65.85	66.70	4,970	66.301	2.67%
2002-01-10	0	0.375	0.375	0.385	0.375	0.385	1,140,000	434,400	0.3811	64.14	64.14	65.85	64.14	65.85	6,665	65.173	-1.32%
2002-01-09	0	0.380	0.380	0.390	0.380	0.385	830,000	317,400	0.3824	64.99	64.99	66.70	64.99	65.85	4,853	65.405	-1.30%
2002-01-08	0	0.385	0.385	0.390	0.385	0.390	980,000	378,550	0.3863	65.85	65.85	66.70	65.85	66.70	5,730	66.066	-2.53%
2002-01-07	0	0.395	0.395	0.400	0.395	0.405	1,660,000	663,500	0.3997	67.56	67.56	68.41	67.56	69.27	9,706	68.362	-2.47%
2002-01-04	0	0.405	0.400	0.410	0.400	0.405	1,920,000	771,850	0.4020	69.27	68.41	70.12	68.41	69.27	11,226	68.756	2.53%
2002-01-03	0	0.395	0.390	0.395	0.390	0.395	1,145,000	450,725	0.3936	67.56	66.70	67.56	66.70	67.56	6,695	67.327	1.28%
2002-01-02	0	0.390	0.385	0.390	0.380	0.390	1,205,000	466,225	0.3869	66.70	65.85	66.70	64.99	66.70	7,045	66.174	2.63%
2001-12-31	0	0.380	0.375	0.380	0.380	0.380	330,000	125,400	0.3800	64.99	64.14	64.99	64.99	64.99	1,929	64.993	1.33%
2001-12-28	0	0.375	0.375	0.380	0.365	0.375	250,000	93,000	0.3720	64.14	64.14	64.99	62.43	64.14	1,462	63.624	0.00%
2001-12-27	0	0.375	0.370	0.380	0.370	0.375	230,000	85,600	0.3722	64.14	63.28	64.99	63.28	64.14	1,345	63.654	1.35%
2001-12-24	0	0.370	0.365	0.370	0.365	0.370	610,000	225,175	0.3691	63.28	62.43	63.28	62.43	63.28	3,567	63.135	-1.33%
2001-12-21	0	0.375	0.375	0.380	0.365	0.380	1,050,000	387,650	0.3692	64.14	64.14	64.99	62.43	64.99	6,139	63.144	-2.60%
2001-12-20	0	0.385	0.375	0.385	0.380	0.390	1,255,000	479,775	0.3823	65.85	64.14	65.85	64.99	66.70	7,338	65.385	-1.28%
2001-12-19	0	0.390	0.390	0.395	0.375	0.400	2,835,000	1,091,450	0.3850	66.70	66.70	67.56	64.14	68.41	16,576	65.846	4.00%
2001-12-18	0	0.375	0.370	0.375	0.380	0.380	60,000	22,800	0.3800	64.14	63.28	64.14	64.99	64.99	351	64.993	-1.32%
2001-12-17	0	0.380	0.370	0.380	0.360	0.380	110,000	41,500	0.3773	64.99	63.28	64.99	61.57	64.99	643	64.526	0.00%
2001-12-14	0	0.380	0.375	0.380	0.365	0.380	480,000	179,025	0.3730	64.99	64.14	64.99	62.43	64.99	2,806	63.790	1.33%
2001-12-13	0	0.375	0.370	0.375	0.370	0.385	1,110,000	418,050	0.3766	64.14	63.28	64.14	63.28	65.85	6,490	64.415	-2.60%
2001-12-12	0	0.385	0.380	0.390	0.375	0.400	1,025,000	393,125	0.3835	65.85	64.99	66.70	64.14	68.41	5,993	65.598	0.00%
2001-12-11	0	0.385	0.385	0.390	0.375	0.380	180,000	68,000	0.3778	65.85	65.85	66.70	64.14	64.99	1,052	64.613	1.32%
2001-12-10	0	0.380	0.380	0.390	0.380	0.385	570,000	217,950	0.3824	64.99	64.99	66.70	64.99	65.85	3,333	65.398	-1.30%
2001-12-07	0	0.385	0.385	0.390	0.385	0.390	495,000	191,075	0.3860	65.85	65.85	66.70	65.85	66.70	2,894	66.021	1.32%
2001-12-06	0	0.380	0.380	0.385	0.380	0.390	945,000	366,400	0.3877	64.99	64.99	65.85	64.99	66.70	5,525	66.314	-2.56%
2001-12-05	0	0.390	0.385	0.400	0.380	0.400	1,130,000	441,350	0.3906	66.70	65.85	68.41	64.99	68.41	6,607	66.801	0.00%
2001-12-04	0	0.390	0.385	0.395	0.385	0.390	460,000	178,900	0.3889	66.70	65.85	67.56	65.85	66.70	2,690	66.517	2.63%
2001-12-03	0	0.380	0.380	0.390	0.380	0.400	610,000	236,650	0.3880	64.99	64.99	66.70	64.99	68.41	3,567	66.353	-5.00%
2001-11-30	0	0.400	0.395	0.405	0.395	0.400	1,405,000	555,825	0.3956	68.41	67.56	69.27	67.56	68.41	8,215	67.662	2.56%
2001-11-29	0	0.390	0.400	0.405	0.375	0.400	2,370,000	927,775	0.3915	66.70	68.41	69.27	64.14	68.41	13,857	66.954	2.63%
2001-11-28	0	0.380	0.380	0.390	0.380	0.390	1,305,000	503,400	0.3857	64.99	64.99	66.70	64.99	66.70	7,630	65.976	-5.00%
2001-11-27	0	0.400	0.390	0.400	0.390	0.405	1,615,000	645,250	0.3995	68.41	66.70	68.41	66.70	69.27	9,443	68.334	-1.23%
2001-11-26	0	0.405	0.405	0.410	0.400	0.420	1,470,000	595,350	0.4050	69.27	69.27	70.12	68.41	71.83	8,595	69.269	-3.57%
2001-11-23	0	0.420	0.410	0.420	0.400	0.425	3,245,000	1,341,550	0.4134	71.83	70.12	71.83	68.41	72.69	18,973	70.709	-1.18%
2001-11-22	0	0.425	0.425	0.430	0.420	0.450	12,560,000	5,487,075	0.4369	72.69	72.69	73.54	71.83	76.97	73,436	74.719	1.19%
2001-11-21	0	0.420	0.420	0.425	0.375	0.420	13,535,000	5,490,200	0.4056	71.83	71.83	72.69	64.14	71.83	79,137	69.376	13.51%
2001-11-20	0	0.370	0.370	0.375	0.365	0.385	1,875,000	708,200	0.3777	63.28	63.28	64.14	62.43	65.85	10,963	64.600	1.37%
2001-11-19	0	0.365	0.355	0.365	0.355	0.365	1,630,000	583,375	0.3579	62.43	60.72	62.43	60.72	62.43	9,530	61.213	2.82%
2001-11-16	0	0.355	0.355	0.365	0.350	0.360	4,055,000	1,435,200	0.3539	60.72	60.72	62.43	59.86	61.57	23,709	60.534	-1.39%
2001-11-15	0	0.360	0.360	0.365	0.360	0.370	1,200,000	439,700	0.3664	61.57	61.57	62.43	61.57	63.28	7,016	62.669	-1.37%
2001-11-14	0	0.365	0.365	0.370	0.365	0.390	2,900,000	1,081,450	0.3729	62.43	62.43	63.28	62.43	66.70	16,956	63.781	-3.95%
2001-11-13	0	0.380	0.375	0.385	0.375	0.385	820,000	311,650	0.3801	64.99	64.14	65.85	64.14	65.85	4,794	65.003	0.00%
2001-11-12	0	0.380	0.380	0.385	0.380	0.390	1,180,000	452,250	0.3833	64.99	64.99	65.85	64.99	66.70	6,899	65.551	-1.30%
2001-11-09	0	0.385	0.385	0.390	0.385	0.390	1,160,000	447,200	0.3855	65.85	65.85	66.70	65.85	66.70	6,782	65.936	0.00%
2001-11-08	0	0.385	0.385	0.395	0.385	0.395	1,315,000	514,450	0.3912	65.85	65.85	67.56	65.85	67.56	7,689	66.911	-2.53%
2001-11-07	0	0.395	0.385	0.400	0.385	0.410	3,170,000	1,250,875	0.3946	67.56	65.85	68.41	65.85	70.12	18,534	67.489	-1.25%
2001-11-06	0	0.400	0.400	0.405	0.400	0.410	2,345,000	949,375	0.4049	68.41	68.41	69.27	68.41	70.12	13,711	69.243	-1.23%
2001-11-05	0	0.405	0.405	0.415	0.395	0.415	1,570,000	639,000	0.4070	69.27	69.27	70.98	67.56	70.98	9,179	69.612	1.25%
2001-11-02	0	0.400	0.400	0.405	0.395	0.410	2,825,000	1,133,175	0.4011	68.41	68.41	69.27	67.56	70.12	16,517	68.606	-2.44%
2001-11-01	0	0.410	0.410	0.420	0.410	0.420	2,265,000	941,650	0.4157	70.12	70.12	71.83	70.12	71.83	13,243	71.105	-2.38%
2001-10-31	0	0.420	0.420	0.425	0.405	0.420	1,910,000	786,700	0.4119	71.83	71.83	72.69	69.27	71.83	11,167	70.446	1.20%
2001-10-30	0	0.415	0.415	0.420	0.390	0.425	4,555,000	1,886,825	0.4142	70.98	70.98	71.83	66.70	72.69	26,632	70.847	3.75%
2001-10-29	0	0.400	0.400	0.410	0.390	0.415	1,800,000	721,100	0.4006	68.41	68.41	70.12	66.70	70.98	10,524	68.518	-3.61%
2001-10-26	0	0.415	0.410	0.420	0.405	0.420	4,975,000	2,053,250	0.4127	70.98	70.12	71.83	69.27	71.83	29,088	70.588	-2.35%
2001-10-24	0	0.425	0.420	0.430	0.425	0.440	5,305,000	2,271,025	0.4281	72.69	71.83	73.54	72.69	75.25	31,017	73.218	-3.41%
2001-10-23	0	0.440	0.435	0.440	0.395	0.455	25,440,000	11,156,400	0.4385	75.25	74.40	75.25	67.56	77.82	148,743	75.005	12.82%
2001-10-22	0	0.390	0.385	0.390	0.385	0.395	2,260,000	883,250	0.3908	66.70	65.85	66.70	65.85	67.56	13,214	66.843	1.30%
2001-10-19	0	0.385	0.385	0.390	0.380	0.395	1,380,000	534,475	0.3873	65.85	65.85	66.70	64.99	67.56	8,069	66.241	0.00%
2001-10-18	0	0.385	0.385	0.390	0.380	0.400	3,315,000	1,288,100	0.3886	65.85	65.85	66.70	64.99	68.41	19,382	66.458	-3.75%
2001-10-17	0	0.400	0.400	0.405	0.390	0.405	6,175,000	2,471,250	0.4002	68.41	68.41	69.27	66.70	69.27	36,104	68.448	2.56%
2001-10-16	0	0.390	0.390	0.395	0.390	0.420	12,665,000	5,052,725	0.3990	66.70	66.70	67.56	66.70	71.83	74,050	68.234	-7.14%
2001-10-15	0	0.420	0.415	0.420	0.400	0.480	17,700,000	7,663,400	0.4330	71.83	70.98	71.83	68.41	82.10	103,489	74.051	-13.40%
2001-10-12	0	0.485	0.480	0.485	0.475	0.530	15,420,000	7,535,500	0.4887	82.95	82.10	82.95	81.24	90.65	90,158	83.581	-6.73%
2001-10-11	0	0.520	0.520	0.530	0.500	0.580	31,255,000	17,029,800	0.5449	88.94	88.94	90.65	85.52	99.20	182,742	93.190	-5.45%
2001-10-10	0	0.550	0.550	0.560	0.540	0.580	26,080,000	14,538,050	0.5574	94.07	94.07	95.78	92.36	99.20	152,485	95.341	1.85%
2001-10-09	0	0.540	0.530	0.540	0.480	0.560	102,065,000	53,760,250	0.5267	92.36	90.65	92.36	82.10	95.78	596,755	90.088

---

Copyright & disclaimer, Privacy policy

Back to top

---