Sinofortune Financial Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08123	2002-01-11			Docs

• Buybacks
• Outstanding
• Short
• 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
2026-08-26	0	0.260	0.255	0.260	0.260	0.265	194,486	50,798	0.2612	0.260	0.255	0.260	0.260	0.265	194,486	0.2612	1.96%
2026-08-25	0	0.255	0.255	0.280	0.255	0.255	92,900	23,582	0.2538	0.255	0.255	0.280	0.255	0.255	92,900	0.2538	-5.56%
2026-08-24	0	0.270	0.270	0.280	0.270	0.280	350,900	95,907	0.2733	0.270	0.270	0.280	0.270	0.280	350,900	0.2733	-3.57%
2026-08-21	0	0.280	0.280	0.300	0.265	0.280	133,800	36,686	0.2742	0.280	0.280	0.300	0.265	0.280	133,800	0.2742	3.70%
2026-08-20	0	0.270	0.270	0.310	0.270	0.275	110,400	29,898	0.2708	0.270	0.270	0.310	0.270	0.275	110,400	0.2708	0.00%
2026-08-19	0	0.270	0.270	0.280	0.265	0.270	160,000	42,700	0.2669	0.270	0.270	0.280	0.265	0.270	160,000	0.2669	1.89%
2026-08-18	0	0.265	0.265	0.310	0.265	0.265	120,000	31,800	0.2650	0.265	0.265	0.310	0.265	0.265	120,000	0.2650	-5.36%
2026-08-17	0	0.280	0.280	0.320	0.270	0.305	306,600	90,540	0.2953	0.280	0.280	0.320	0.270	0.305	306,600	0.2953	3.70%
2026-08-14	0	0.270	0.246	0.270	0.246	0.270	350,600	89,888	0.2564	0.270	0.246	0.270	0.246	0.270	350,600	0.2564	9.31%
2026-08-13	0	0.247	0.247	0.260	0.245	0.260	258,100	65,709	0.2546	0.247	0.247	0.260	0.245	0.260	258,100	0.2546	1.23%
2026-08-12	0	0.244	0.244	0.255	0.221	0.255	509,800	123,732	0.2427	0.244	0.244	0.255	0.221	0.255	509,800	0.2427	-4.31%
2026-08-11	0	0.255	0.242	0.255	0.255	0.255	225,000	57,375	0.2550	0.255	0.242	0.255	0.255	0.255	225,000	0.2550	0.00%
2026-08-10	0	0.255	0.242	0.260	0.255	0.255	95,000	24,225	0.2550	0.255	0.242	0.260	0.255	0.255	95,000	0.2550	6.25%
2026-08-07	0	0.240	0.235	0.240	0.240	0.240	6,600	1,560	0.2364	0.240	0.235	0.240	0.240	0.240	6,600	0.2364	-4.00%
2026-08-06	0	0.250	0.235	0.255	0.240	0.240	10,000	2,475	0.2475	0.250	0.235	0.255	0.240	0.240	10,000	0.2475	0.00%
2026-08-05	0	0.250	0.233	0.250	0.230	0.250	171,900	41,587	0.2419	0.250	0.233	0.250	0.230	0.250	171,900	0.2419	0.00%
2026-08-04	0	0.250	0.230	0.255	0.231	0.250	35,000	8,335	0.2381	0.250	0.230	0.255	0.231	0.250	35,000	0.2381	4.17%
2026-08-03	0	0.240	0.235	0.240	0.240	0.240	54,400	12,990	0.2388	0.240	0.235	0.240	0.240	0.240	54,400	0.2388	0.00%
2026-07-31	0	0.240	0.235	0.249	0.235	0.255	272,700	67,638	0.2480	0.240	0.235	0.249	0.235	0.255	272,700	0.2480	-7.69%
2026-07-30	0	0.260	0.240	0.260	0.245	0.260	140,100	35,025	0.2500	0.260	0.240	0.260	0.245	0.260	140,100	0.2500	-3.70%
2026-07-29	0	0.270	0.230	0.270	0.245	0.270	245,000	62,690	0.2559	0.270	0.230	0.270	0.245	0.270	245,000	0.2559	3.85%
2026-07-28	0	0.260	0.245	0.260	0.260	0.260	8,500	2,142	0.2520	0.260	0.245	0.260	0.260	0.260	8,500	0.2520	-1.89%
2026-07-27	0	0.265	0.240	0.265	0.226	0.280	395,000	95,025	0.2406	0.265	0.240	0.265	0.226	0.280	395,000	0.2406	-5.36%
2026-07-24	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	-3.45%
2026-07-23	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2026-07-22	0	0.290	0.255	0.290	0.255	0.290	14,100	3,709	0.2630	0.290	0.255	0.290	0.255	0.290	14,100	0.2630	3.57%
2026-07-21	0	0.280	0.250	0.295	0.270	0.280	87,700	24,357	0.2777	0.280	0.250	0.295	0.270	0.280	87,700	0.2777	14.29%
2026-07-20	0	0.245	0.240	0.280	0.245	0.255	241,400	60,588	0.2510	0.245	0.240	0.280	0.245	0.255	241,400	0.2510	-3.92%
2026-07-17	0	0.255	0.255	0.270	0.255	0.305	518,549	147,179	0.2838	0.255	0.255	0.270	0.255	0.305	518,549	0.2838	-8.93%
2026-07-16	0	0.280	0.280	0.290	0.280	0.305	200,000	59,650	0.2983	0.280	0.280	0.290	0.280	0.305	200,000	0.2983	-6.67%
2026-07-15	0	0.300	0.270	0.300	0.250	0.300	555,000	153,075	0.2758	0.300	0.270	0.300	0.250	0.300	555,000	0.2758	9.09%
2026-07-14	0	0.275	0.270	0.280	0.229	0.350	4,240,902	1,207,979	0.2848	0.275	0.270	0.280	0.229	0.350	4,240,902	0.2848	19.57%
2026-07-13	0	0.230	0.223	0.230	0.217	0.240	375,000	85,535	0.2281	0.230	0.223	0.230	0.217	0.240	375,000	0.2281	-4.17%
2026-07-10	0	0.240	0.226	0.240	0.240	0.240	35,800	8,582	0.2397	0.240	0.226	0.240	0.240	0.240	35,800	0.2397	0.00%
2026-07-09	0	0.240	0.225	0.240	0.232	0.245	75,000	18,040	0.2405	0.240	0.225	0.240	0.232	0.245	75,000	0.2405	1.69%
2026-07-08	0	0.236	0.236	0.240	0.232	0.240	21,700	5,090	0.2346	0.236	0.236	0.240	0.232	0.240	21,700	0.2346	-1.67%
2026-07-07	0	0.240	0.233	0.245	0.232	0.247	55,000	13,300	0.2418	0.240	0.233	0.245	0.232	0.247	55,000	0.2418	-2.83%
2026-07-06	0	0.247	0.232	0.248	0.232	0.247	68,400	16,210	0.2370	0.247	0.232	0.248	0.232	0.247	68,400	0.2370	0.82%
2026-07-03	0	0.245	0.240	0.249	0.230	0.248	265,120	62,653	0.2363	0.245	0.240	0.249	0.230	0.248	265,120	0.2363	-1.21%
2026-07-02	0	0.248	0.236	0.248	0.234	0.248	120,000	28,165	0.2347	0.248	0.236	0.248	0.234	0.248	120,000	0.2347	5.98%
2026-06-30	0	0.234	0.234	0.244	0.212	0.270	899,000	220,351	0.2451	0.234	0.234	0.244	0.212	0.270	899,000	0.2451	14.15%
2026-06-29	0	0.205	0.203	0.205	0.202	0.225	317,700	65,855	0.2073	0.205	0.203	0.205	0.202	0.225	317,700	0.2073	-6.82%
2026-06-26	0	0.220	0.213	0.220	0.196	0.238	1,935,200	400,811	0.2071	0.220	0.213	0.220	0.196	0.238	1,935,200	0.2071	-8.33%
2026-06-25	0	0.240	0.238	0.240	0.220	0.270	2,218,000	522,335	0.2355	0.240	0.238	0.240	0.220	0.270	2,218,000	0.2355	-11.11%
2026-06-24	0	0.270	0.270	0.275	0.227	0.385	16,209,300	4,957,259	0.3058	0.270	0.270	0.275	0.227	0.385	16,209,300	0.3058	91.49%
2026-06-23	1	-	-	-	-	-	0	0	-	0.141	-	-	-	-	0	-	0.00%
2026-06-22	1	-	-	-	-	-	0	0	-	0.141	-	-	-	-	0	-	0.00%
2026-06-18	1	-	-	-	-	-	0	0	-	0.141	-	-	-	-	0	-	0.00%
2026-06-17	1	-	-	-	-	-	0	0	-	0.141	-	-	-	-	0	-	0.00%
2026-06-16	1	-	-	-	-	-	0	0	-	0.141	-	-	-	-	0	-	0.00%
2026-06-15	0	0.141	0.132	0.141	0.130	0.144	80,000	10,770	0.1346	0.141	0.132	0.141	0.130	0.144	80,000	0.1346	-2.08%
2026-06-12	0	0.144	0.140	0.145	0.138	0.173	730,136	110,514	0.1514	0.144	0.140	0.145	0.138	0.173	730,136	0.1514	-14.79%
2026-06-11	0	0.169	0.168	0.171	0.159	0.180	1,456,200	245,885	0.1689	0.169	0.168	0.171	0.159	0.180	1,456,200	0.1689	9.03%
2026-06-10	0	0.155	0.155	0.164	0.127	0.180	2,714,200	445,445	0.1641	0.155	0.155	0.164	0.127	0.180	2,714,200	0.1641	14.81%
2026-06-09	0	0.135	0.134	0.144	0.123	0.148	915,100	124,172	0.1357	0.135	0.134	0.144	0.123	0.148	915,100	0.1357	-3.57%
2026-06-08	0	0.140	0.138	0.143	0.102	0.145	3,054,400	406,515	0.1331	0.140	0.138	0.143	0.102	0.145	3,054,400	0.1331	37.25%
2026-06-05	0	0.102	0.101	0.104	0.082	0.111	2,252,900	214,440	0.0952	0.102	0.101	0.104	0.082	0.111	2,252,900	0.0952	25.93%
2026-06-04	0	0.081	0.080	0.084	0.080	0.082	75,000	6,040	0.0805	0.081	0.080	0.084	0.080	0.082	75,000	0.0805	-1.22%
2026-06-03	0	0.082	0.081	0.083	0.082	0.084	83,080	6,877	0.0828	0.082	0.081	0.083	0.082	0.084	83,080	0.0828	-2.38%
2026-06-02	0	0.084	0.082	0.084	0.081	0.084	50,000	4,180	0.0836	0.084	0.082	0.084	0.081	0.084	50,000	0.0836	1.20%
2026-06-01	0	0.083	0.082	0.083	0.076	0.085	217,300	17,351	0.0798	0.083	0.082	0.083	0.076	0.085	217,300	0.0798	2.47%
2026-05-29	0	0.081	0.077	0.081	0.070	0.096	3,482,100	270,746	0.0778	0.081	0.077	0.081	0.070	0.096	3,482,100	0.0778	-19.00%
2026-05-28	0	0.100	0.100	0.150	0.087	0.112	1,618,400	154,864	0.0957	0.100	0.100	0.150	0.087	0.112	1,618,400	0.0957	-21.88%
2026-05-27	0	0.128	0.128	0.165	0.128	0.144	598,500	80,262	0.1341	0.128	0.128	0.165	0.128	0.144	598,500	0.1341	-14.09%
2026-05-26	0	0.149	0.143	0.174	0.149	0.185	567,000	89,565	0.1580	0.149	0.143	0.174	0.149	0.185	567,000	0.1580	-19.46%
2026-05-22	0	0.185	0.185	0.197	0.185	0.201	421,700	81,159	0.1925	0.185	0.185	0.197	0.185	0.201	421,700	0.1925	-10.19%
2026-05-21	0	0.206	0.193	0.212	0.194	0.206	148,900	30,216	0.2029	0.206	0.193	0.212	0.194	0.206	148,900	0.2029	4.04%
2026-05-20	0	0.198	0.186	0.199	0.193	0.201	202,000	39,640	0.1962	0.198	0.186	0.199	0.193	0.201	202,000	0.1962	1.02%
2026-05-19	0	0.196	0.195	0.200	0.193	0.199	80,000	15,685	0.1961	0.196	0.195	0.200	0.193	0.199	80,000	0.1961	0.00%
2026-05-18	0	0.196	0.191	0.203	0.192	0.207	90,000	17,780	0.1976	0.196	0.191	0.203	0.192	0.207	90,000	0.1976	0.00%
2026-05-15	0	0.196	0.196	0.201	0.194	0.219	156,400	30,976	0.1981	0.196	0.196	0.201	0.194	0.219	156,400	0.1981	-2.00%
2026-05-14	0	0.200	0.200	0.216	0.197	0.223	70,500	14,316	0.2031	0.200	0.200	0.216	0.197	0.223	70,500	0.2031	0.00%
2026-05-13	0	0.200	0.200	0.219	0.200	0.220	349,300	71,463	0.2046	0.200	0.200	0.219	0.200	0.220	349,300	0.2046	-11.11%
2026-05-12	0	0.225	0.225	0.234	0.224	0.235	77,600	17,532	0.2259	0.225	0.225	0.234	0.224	0.235	77,600	0.2259	9.22%
2026-05-11	0	0.206	0.206	0.238	0.203	0.212	85,000	17,570	0.2067	0.206	0.206	0.238	0.203	0.212	85,000	0.2067	-15.23%
2026-05-08	0	0.243	0.216	-	-	-	0	0	-	0.243	0.216	-	-	-	0	-	0.00%
2026-05-07	0	0.243	0.222	0.243	0.209	0.245	107,100	24,616	0.2298	0.243	0.222	0.243	0.209	0.245	107,100	0.2298	6.11%
2026-05-06	0	0.229	0.215	0.229	0.208	0.235	173,760	37,534	0.2160	0.229	0.215	0.229	0.208	0.235	173,760	0.2160	1.78%
2026-05-05	0	0.225	0.220	0.225	0.212	0.239	254,800	56,838	0.2231	0.225	0.220	0.225	0.212	0.239	254,800	0.2231	-6.25%
2026-05-04	0	0.240	0.230	0.240	0.240	0.260	42,700	10,368	0.2428	0.240	0.230	0.240	0.240	0.260	42,700	0.2428	-7.69%
2026-04-30	0	0.260	0.260	0.280	0.255	0.280	20,100	5,294	0.2634	0.260	0.260	0.280	0.255	0.280	20,100	0.2634	-1.89%
2026-04-29	0	0.265	0.265	0.280	0.265	0.310	41,800	11,405	0.2728	0.265	0.265	0.280	0.265	0.310	41,800	0.2728	-1.85%
2026-04-28	0	0.270	0.260	0.270	0.270	0.270	38,300	10,341	0.2700	0.270	0.260	0.270	0.270	0.270	38,300	0.2700	0.00%
2026-04-27	0	0.270	0.270	0.310	0.265	0.295	83,200	22,994	0.2764	0.270	0.270	0.310	0.265	0.295	83,200	0.2764	-10.00%
2026-04-24	0	0.300	0.290	0.310	0.285	0.315	213,600	66,566	0.3116	0.300	0.290	0.310	0.285	0.315	213,600	0.3116	-4.76%
2026-04-23	0	0.315	0.295	0.315	0.265	0.400	596,800	174,387	0.2922	0.315	0.295	0.315	0.265	0.400	596,800	0.2922	-47.50%
2026-04-22	0	0.010	-	0.010	0.010	0.010	22,686,000	226,860	0.0100	0.600	-	0.600	0.600	0.600	378,100	0.6000	0.00%
2026-04-21	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2026-04-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-04-17	0	0.010	-	0.010	0.010	0.010	66,000	660	0.0100	0.600	-	0.600	0.600	0.600	1,100	0.6000	0.00%
2026-04-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-04-15	0	0.010	-	0.010	0.010	0.010	162,000	1,620	0.0100	0.600	-	0.600	0.600	0.600	2,700	0.6000	0.00%
2026-04-14	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-04-13	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-04-10	0	0.010	-	0.010	0.010	0.010	5,148,000	51,480	0.0100	0.600	-	0.600	0.600	0.600	85,800	0.6000	0.00%
2026-04-09	0	0.010	-	0.010	0.010	0.010	90,000	900	0.0100	0.600	-	0.600	0.600	0.600	1,500	0.6000	0.00%
2026-04-08	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2026-04-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-04-01	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-03-31	0	0.010	-	0.010	0.010	0.010	606,000	6,060	0.0100	0.600	-	0.600	0.600	0.600	10,100	0.6000	0.00%
2026-03-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-03-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-03-26	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-03-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-03-24	0	0.010	-	0.010	0.010	0.010	408,000	4,080	0.0100	0.600	-	0.600	0.600	0.600	6,800	0.6000	0.00%
2026-03-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-03-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-03-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-03-18	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-03-17	0	0.010	-	0.010	0.010	0.010	198,000	1,980	0.0100	0.600	-	0.600	0.600	0.600	3,300	0.6000	0.00%
2026-03-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-03-13	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-03-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-03-11	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-03-10	0	0.010	-	0.010	0.010	0.010	246,000	2,460	0.0100	0.600	-	0.600	0.600	0.600	4,100	0.6000	0.00%
2026-03-09	0	0.010	-	0.010	0.010	0.010	582,000	5,820	0.0100	0.600	-	0.600	0.600	0.600	9,700	0.6000	0.00%
2026-03-06	0	0.010	-	0.010	0.010	0.010	408,000	4,080	0.0100	0.600	-	0.600	0.600	0.600	6,800	0.6000	0.00%
2026-03-05	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2026-03-04	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-03-03	0	0.010	-	0.010	0.010	0.010	438,000	4,380	0.0100	0.600	-	0.600	0.600	0.600	7,300	0.6000	0.00%
2026-03-02	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2026-02-27	0	0.010	-	0.010	0.010	0.010	9,966,000	99,660	0.0100	0.600	-	0.600	0.600	0.600	166,100	0.6000	0.00%
2026-02-26	0	0.010	-	0.010	-	-	4,500	9	0.0020	0.600	-	0.600	-	-	75	0.1200	0.00%
2026-02-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-02-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-02-23	0	0.010	-	0.010	0.010	0.010	42,000	420	0.0100	0.600	-	0.600	0.600	0.600	700	0.6000	0.00%
2026-02-20	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	0.600	-	0.600	0.600	0.600	5,000	0.6000	0.00%
2026-02-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-02-13	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.600	-	0.600	0.600	0.600	200	0.6000	0.00%
2026-02-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-02-11	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	0.600	-	0.600	0.600	0.600	2,000	0.6000	0.00%
2026-02-10	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-02-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-02-06	0	0.010	-	0.010	-	-	102,000	1,020	0.0100	0.600	-	0.600	-	-	1,700	0.6000	0.00%
2026-02-05	0	0.010	-	0.010	0.010	0.010	66,000	660	0.0100	0.600	-	0.600	0.600	0.600	1,100	0.6000	0.00%
2026-02-04	0	0.010	-	0.010	0.010	0.010	210,000	2,100	0.0100	0.600	-	0.600	0.600	0.600	3,500	0.6000	0.00%
2026-02-03	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2026-02-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-01-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-01-29	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-01-28	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2026-01-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-01-26	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2026-01-23	0	0.010	-	0.010	0.010	0.010	42,000	420	0.0100	0.600	-	0.600	0.600	0.600	700	0.6000	0.00%
2026-01-22	0	0.010	-	0.010	0.010	0.010	24,000	240	0.0100	0.600	-	0.600	0.600	0.600	400	0.6000	0.00%
2026-01-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-01-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-01-19	0	0.010	-	0.010	0.010	0.010	192,000	1,920	0.0100	0.600	-	0.600	0.600	0.600	3,200	0.6000	0.00%
2026-01-16	0	0.010	-	0.010	-	-	66,000	660	0.0100	0.600	-	0.600	-	-	1,100	0.6000	0.00%
2026-01-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-01-14	0	0.010	-	0.010	0.010	0.010	1,200,000	12,000	0.0100	0.600	-	0.600	0.600	0.600	20,000	0.6000	0.00%
2026-01-13	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-01-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-01-09	0	0.010	-	0.010	0.010	0.010	84,000	840	0.0100	0.600	-	0.600	0.600	0.600	1,400	0.6000	0.00%
2026-01-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-01-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2026-01-06	0	0.010	-	0.010	-	-	12,000	120	0.0100	0.600	-	0.600	-	-	200	0.6000	0.00%
2026-01-05	0	0.010	-	0.010	0.010	0.010	132,000	1,320	0.0100	0.600	-	0.600	0.600	0.600	2,200	0.6000	0.00%
2026-01-02	0	0.010	-	0.010	0.010	0.010	126,000	1,260	0.0100	0.600	-	0.600	0.600	0.600	2,100	0.6000	0.00%
2025-12-31	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-12-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-12-29	0	0.010	-	0.010	0.010	0.010	210,000	2,100	0.0100	0.600	-	0.600	0.600	0.600	3,500	0.6000	0.00%
2025-12-24	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2025-12-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-12-22	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.600	-	0.600	0.600	0.600	200	0.6000	0.00%
2025-12-19	0	0.010	-	0.010	0.010	0.010	48,000	480	0.0100	0.600	-	0.600	0.600	0.600	800	0.6000	0.00%
2025-12-18	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-12-17	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-12-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-12-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-12-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-12-11	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2025-12-10	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-12-09	0	0.010	-	0.010	0.010	0.010	60,000	600	0.0100	0.600	-	0.600	0.600	0.600	1,000	0.6000	0.00%
2025-12-08	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2025-12-05	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-12-04	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-12-03	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-12-02	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2025-12-01	0	0.010	-	0.010	0.010	0.010	24,000	240	0.0100	0.600	-	0.600	0.600	0.600	400	0.6000	0.00%
2025-11-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-11-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-11-26	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-11-25	0	0.010	-	0.010	0.010	0.010	150,000	1,500	0.0100	0.600	-	0.600	0.600	0.600	2,500	0.6000	0.00%
2025-11-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-11-21	0	0.010	-	0.010	0.010	0.010	102,000	1,020	0.0100	0.600	-	0.600	0.600	0.600	1,700	0.6000	0.00%
2025-11-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-11-19	0	0.010	-	0.010	0.010	0.010	18,000	180	0.0100	0.600	-	0.600	0.600	0.600	300	0.6000	0.00%
2025-11-18	0	0.010	-	0.010	0.010	0.010	1,158,000	11,580	0.0100	0.600	-	0.600	0.600	0.600	19,300	0.6000	0.00%
2025-11-17	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-11-14	0	0.010	-	0.010	0.010	0.010	960,000	9,600	0.0100	0.600	-	0.600	0.600	0.600	16,000	0.6000	0.00%
2025-11-13	0	0.010	-	0.010	0.010	0.010	3,120,000	31,200	0.0100	0.600	-	0.600	0.600	0.600	52,000	0.6000	0.00%
2025-11-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-11-11	0	0.010	-	0.010	0.010	0.010	1,224,000	12,240	0.0100	0.600	-	0.600	0.600	0.600	20,400	0.6000	0.00%
2025-11-10	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2025-11-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-11-06	0	0.010	-	0.010	0.010	0.010	42,000	420	0.0100	0.600	-	0.600	0.600	0.600	700	0.6000	0.00%
2025-11-05	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2025-11-04	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-11-03	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.600	-	0.600	0.600	0.600	200	0.6000	0.00%
2025-10-31	0	0.010	-	0.010	0.010	0.011	7,938,000	81,594	0.0103	0.600	-	0.600	0.600	0.660	132,300	0.6167	0.00%
2025-10-30	0	0.010	0.010	0.011	0.010	0.011	15,864,000	158,982	0.0100	0.600	0.600	0.660	0.600	0.660	264,400	0.6013	0.00%
2025-10-28	0	0.010	0.010	0.011	0.010	0.011	23,748,000	237,960	0.0100	0.600	0.600	0.660	0.600	0.660	395,800	0.6012	-9.09%
2025-10-27	0	0.011	0.010	0.011	0.010	0.011	78,474,000	794,928	0.0101	0.660	0.600	0.660	0.600	0.660	1,307,900	0.6078	10.00%
2025-10-24	0	0.010	-	0.010	0.010	0.010	684,000	6,840	0.0100	0.600	-	0.600	0.600	0.600	11,400	0.6000	0.00%
2025-10-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-10-22	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.600	-	0.600	0.600	0.600	200	0.6000	0.00%
2025-10-21	0	0.010	-	0.010	0.010	0.010	1,296,000	12,960	0.0100	0.600	-	0.600	0.600	0.600	21,600	0.6000	0.00%
2025-10-20	0	0.010	-	0.010	0.010	0.010	2,382,000	23,820	0.0100	0.600	-	0.600	0.600	0.600	39,700	0.6000	0.00%
2025-10-17	0	0.010	-	0.010	0.010	0.010	1,380,000	13,800	0.0100	0.600	-	0.600	0.600	0.600	23,000	0.6000	0.00%
2025-10-16	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.600	-	0.600	0.600	0.600	200	0.6000	0.00%
2025-10-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-10-14	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2025-10-13	0	0.010	-	0.010	0.010	0.010	60,000	600	0.0100	0.600	-	0.600	0.600	0.600	1,000	0.6000	0.00%
2025-10-10	0	0.010	-	0.010	0.010	0.010	342,000	3,420	0.0100	0.600	-	0.600	0.600	0.600	5,700	0.6000	0.00%
2025-10-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-10-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-10-06	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-10-03	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-10-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-09-30	0	0.010	-	0.010	0.010	0.010	96,000	960	0.0100	0.600	-	0.600	0.600	0.600	1,600	0.6000	0.00%
2025-09-29	0	0.010	-	0.010	0.010	0.010	678,000	6,780	0.0100	0.600	-	0.600	0.600	0.600	11,300	0.6000	0.00%
2025-09-26	0	0.010	-	0.010	0.010	0.011	1,122,000	11,286	0.0101	0.600	-	0.600	0.600	0.660	18,700	0.6035	0.00%
2025-09-25	0	0.010	-	0.010	0.010	0.010	54,000	540	0.0100	0.600	-	0.600	0.600	0.600	900	0.6000	0.00%
2025-09-24	0	0.010	-	0.011	0.010	0.011	27,678,000	278,238	0.0101	0.600	-	0.660	0.600	0.660	461,300	0.6032	0.00%
2025-09-23	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2025-09-22	0	0.010	-	0.010	0.010	0.010	3,246,000	32,460	0.0100	0.600	-	0.600	0.600	0.600	54,100	0.6000	0.00%
2025-09-19	0	0.010	-	0.010	0.010	0.010	2,190,000	21,900	0.0100	0.600	-	0.600	0.600	0.600	36,500	0.6000	0.00%
2025-09-18	0	0.010	-	0.010	0.010	0.010	4,824,000	48,240	0.0100	0.600	-	0.600	0.600	0.600	80,400	0.6000	0.00%
2025-09-17	0	0.010	-	0.010	0.010	0.010	600,000	6,000	0.0100	0.600	-	0.600	0.600	0.600	10,000	0.6000	0.00%
2025-09-16	0	0.010	-	0.010	0.010	0.010	6,972,000	69,720	0.0100	0.600	-	0.600	0.600	0.600	116,200	0.6000	0.00%
2025-09-15	0	0.010	-	0.010	0.010	0.010	126,000	1,260	0.0100	0.600	-	0.600	0.600	0.600	2,100	0.6000	0.00%
2025-09-12	0	0.010	-	0.010	0.010	0.010	4,878,000	48,780	0.0100	0.600	-	0.600	0.600	0.600	81,300	0.6000	0.00%
2025-09-11	0	0.010	-	0.010	0.010	0.010	162,000	1,620	0.0100	0.600	-	0.600	0.600	0.600	2,700	0.6000	0.00%
2025-09-10	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-09-09	0	0.010	-	0.010	0.010	0.010	48,000	480	0.0100	0.600	-	0.600	0.600	0.600	800	0.6000	0.00%
2025-09-08	0	0.010	-	0.010	0.010	0.010	354,000	3,540	0.0100	0.600	-	0.600	0.600	0.600	5,900	0.6000	0.00%
2025-09-05	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	0.600	-	0.600	0.600	0.600	2,000	0.6000	0.00%
2025-09-04	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-09-03	0	0.010	-	0.010	0.010	0.010	852,000	8,520	0.0100	0.600	-	0.600	0.600	0.600	14,200	0.6000	0.00%
2025-09-02	0	0.010	-	0.010	0.010	0.010	2,370,000	23,700	0.0100	0.600	-	0.600	0.600	0.600	39,500	0.6000	0.00%
2025-09-01	0	0.010	-	0.010	0.010	0.010	4,962,000	49,620	0.0100	0.600	-	0.600	0.600	0.600	82,700	0.6000	0.00%
2025-08-29	0	0.010	-	0.011	0.010	0.011	7,603,200	79,380	0.0104	0.600	-	0.660	0.600	0.660	126,720	0.6264	0.00%
2025-08-28	0	0.010	-	0.010	0.010	0.010	2,034,000	20,346	0.0100	0.600	-	0.600	0.600	0.600	33,900	0.6002	-9.09%
2025-08-27	0	0.011	-	0.011	0.010	0.011	11,292,000	113,538	0.0101	0.660	-	0.660	0.600	0.660	188,200	0.6033	10.00%
2025-08-26	0	0.010	-	0.010	0.010	0.010	5,940,000	59,400	0.0100	0.600	-	0.600	0.600	0.600	99,000	0.6000	0.00%
2025-08-25	0	0.010	-	0.010	0.010	0.010	1,236,000	12,360	0.0100	0.600	-	0.600	0.600	0.600	20,600	0.6000	0.00%
2025-08-22	0	0.010	-	0.010	0.010	0.010	24,000	240	0.0100	0.600	-	0.600	0.600	0.600	400	0.6000	0.00%
2025-08-21	0	0.010	-	0.010	0.010	0.010	2,814,000	28,140	0.0100	0.600	-	0.600	0.600	0.600	46,900	0.6000	0.00%
2025-08-20	0	0.010	-	0.010	0.010	0.010	2,856,000	28,560	0.0100	0.600	-	0.600	0.600	0.600	47,600	0.6000	0.00%
2025-08-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-08-18	0	0.010	-	0.010	0.010	0.010	600,000	6,000	0.0100	0.600	-	0.600	0.600	0.600	10,000	0.6000	0.00%
2025-08-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-08-14	0	0.010	-	0.010	0.010	0.010	162,000	1,620	0.0100	0.600	-	0.600	0.600	0.600	2,700	0.6000	0.00%
2025-08-13	0	0.010	-	0.010	0.010	0.010	5,502,000	55,020	0.0100	0.600	-	0.600	0.600	0.600	91,700	0.6000	0.00%
2025-08-12	0	0.010	-	0.010	0.010	0.010	12,954,000	129,540	0.0100	0.600	-	0.600	0.600	0.600	215,900	0.6000	0.00%
2025-08-11	0	0.010	-	0.010	0.010	0.010	42,000	420	0.0100	0.600	-	0.600	0.600	0.600	700	0.6000	0.00%
2025-08-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-08-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-08-06	0	0.010	-	0.010	0.010	0.010	66,000	660	0.0100	0.600	-	0.600	0.600	0.600	1,100	0.6000	0.00%
2025-08-05	0	0.010	-	0.010	0.010	0.010	138,000	1,380	0.0100	0.600	-	0.600	0.600	0.600	2,300	0.6000	0.00%
2025-08-04	0	0.010	-	0.010	0.010	0.010	516,000	5,160	0.0100	0.600	-	0.600	0.600	0.600	8,600	0.6000	0.00%
2025-08-01	0	0.010	-	0.010	0.010	0.010	4,500,000	45,000	0.0100	0.600	-	0.600	0.600	0.600	75,000	0.6000	0.00%
2025-07-31	0	0.010	-	0.010	0.010	0.010	186,000	1,860	0.0100	0.600	-	0.600	0.600	0.600	3,100	0.6000	0.00%
2025-07-30	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2025-07-29	0	0.010	-	0.010	0.010	0.010	114,000	1,140	0.0100	0.600	-	0.600	0.600	0.600	1,900	0.6000	0.00%
2025-07-28	0	0.010	-	0.010	0.010	0.010	2,676,000	26,760	0.0100	0.600	-	0.600	0.600	0.600	44,600	0.6000	0.00%
2025-07-25	0	0.010	-	0.010	0.010	0.010	2,388,000	23,880	0.0100	0.600	-	0.600	0.600	0.600	39,800	0.6000	0.00%
2025-07-24	0	0.010	-	0.010	0.010	0.011	18,300,000	183,018	0.0100	0.600	-	0.600	0.600	0.660	305,000	0.6001	-9.09%
2025-07-23	0	0.011	0.010	0.011	0.010	0.011	57,456,000	575,946	0.0100	0.660	0.600	0.660	0.600	0.660	957,600	0.6014	0.00%
2025-07-22	0	0.011	0.010	0.011	0.010	0.011	38,199,672	386,533	0.0101	0.660	0.600	0.660	0.600	0.660	636,661	0.6071	10.00%
2025-07-21	0	0.010	-	0.010	0.010	0.011	16,206,000	162,138	0.0100	0.600	-	0.600	0.600	0.660	270,100	0.6003	-9.09%
2025-07-18	0	0.011	0.010	0.011	0.010	0.013	79,068,000	850,746	0.0108	0.660	0.600	0.660	0.600	0.780	1,317,800	0.6456	10.00%
2025-07-17	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-07-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-07-15	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.600	-	0.600	0.600	0.600	200	0.6000	0.00%
2025-07-14	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	0.600	-	0.600	0.600	0.600	5,000	0.6000	0.00%
2025-07-11	0	0.010	-	0.010	0.010	0.010	210,000	2,100	0.0100	0.600	-	0.600	0.600	0.600	3,500	0.6000	0.00%
2025-07-10	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-07-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-07-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-07-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-07-04	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-07-03	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-07-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-06-30	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2025-06-27	0	0.010	-	0.010	0.010	0.010	150,000	1,500	0.0100	0.600	-	0.600	0.600	0.600	2,500	0.6000	0.00%
2025-06-26	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2025-06-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-06-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-06-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-06-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-06-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-06-18	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-06-17	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-06-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-06-13	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-06-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-06-11	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-06-10	0	0.010	-	0.010	0.010	0.010	720,000	7,200	0.0100	0.600	-	0.600	0.600	0.600	12,000	0.6000	0.00%
2025-06-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-06-06	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2025-06-05	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-06-04	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-06-03	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-06-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-29	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-26	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-16	0	0.010	-	0.010	0.010	0.010	36,000	360	0.0100	0.600	-	0.600	0.600	0.600	600	0.6000	0.00%
2025-05-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-14	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-13	0	0.010	-	0.010	0.010	0.010	60,000	600	0.0100	0.600	-	0.600	0.600	0.600	1,000	0.6000	0.00%
2025-05-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-07	0	0.010	-	0.010	0.010	0.010	66,000	660	0.0100	0.600	-	0.600	0.600	0.600	1,100	0.6000	0.00%
2025-05-06	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-05-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-29	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-25	0	0.010	-	0.010	0.010	0.010	114,000	1,140	0.0100	0.600	-	0.600	0.600	0.600	1,900	0.6000	0.00%
2025-04-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-17	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-14	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-11	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-10	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-07	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2025-04-03	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-02	0	0.010	-	0.010	0.010	0.010	900,000	9,000	0.0100	0.600	-	0.600	0.600	0.600	15,000	0.6000	0.00%
2025-04-01	0	0.010	-	0.010	0.010	0.010	60,000	600	0.0100	0.600	-	0.600	0.600	0.600	1,000	0.6000	0.00%
2025-03-31	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-03-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-03-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-03-26	0	0.010	-	0.010	0.010	0.010	852,000	8,520	0.0100	0.600	-	0.600	0.600	0.600	14,200	0.6000	0.00%
2025-03-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-03-24	0	0.010	-	0.010	0.010	0.010	198,000	1,980	0.0100	0.600	-	0.600	0.600	0.600	3,300	0.6000	0.00%
2025-03-21	0	0.010	-	0.010	0.010	0.010	30,000	300	0.0100	0.600	-	0.600	0.600	0.600	500	0.6000	0.00%
2025-03-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-03-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-03-18	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-03-17	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-03-14	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-03-13	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2025-03-12	0	0.010	-	0.010	0.010	0.010	960,000	9,600	0.0100	0.600	-	0.600	0.600	0.600	16,000	0.6000	0.00%
2025-03-11	0	0.010	-	0.010	0.010	0.010	7,452,000	74,520	0.0100	0.600	-	0.600	0.600	0.600	124,200	0.6000	0.00%
2025-03-10	0	0.010	-	0.010	0.010	0.010	8,352,000	83,520	0.0100	0.600	-	0.600	0.600	0.600	139,200	0.6000	-9.09%
2025-03-07	0	0.011	0.010	0.011	0.010	0.011	5,340,000	53,406	0.0100	0.660	0.600	0.660	0.600	0.660	89,000	0.6001	0.00%
2025-03-06	0	0.011	0.010	0.011	0.010	0.011	3,171,384	31,709	0.0100	0.660	0.600	0.660	0.600	0.660	52,856	0.5999	0.00%
2025-03-05	0	0.011	0.010	0.011	0.010	0.011	810,000	8,112	0.0100	0.660	0.600	0.660	0.600	0.660	13,500	0.6009	0.00%
2025-03-04	0	0.011	-	0.011	0.010	0.011	2,106,000	21,366	0.0101	0.660	-	0.660	0.600	0.660	35,100	0.6087	0.00%
2025-03-03	0	0.011	0.010	0.011	0.010	0.011	1,824,000	18,246	0.0100	0.660	0.600	0.660	0.600	0.660	30,400	0.6002	10.00%
2025-02-28	0	0.010	-	0.010	0.010	0.010	534,000	5,340	0.0100	0.600	-	0.600	0.600	0.600	8,900	0.6000	0.00%
2025-02-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-02-26	0	0.010	-	0.010	0.010	0.010	480,000	4,800	0.0100	0.600	-	0.600	0.600	0.600	8,000	0.6000	0.00%
2025-02-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-02-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-02-21	0	0.010	-	0.011	0.010	0.010	516,000	5,160	0.0100	0.600	-	0.660	0.600	0.600	8,600	0.6000	-9.09%
2025-02-20	0	0.011	0.010	0.011	0.010	0.011	1,728,000	17,286	0.0100	0.660	0.600	0.660	0.600	0.660	28,800	0.6002	0.00%
2025-02-19	0	0.011	0.010	0.011	0.010	0.011	10,068,000	100,692	0.0100	0.660	0.600	0.660	0.600	0.660	167,800	0.6001	0.00%
2025-02-18	0	0.011	0.010	0.011	0.010	0.011	2,646,000	26,706	0.0101	0.660	0.600	0.660	0.600	0.660	44,100	0.6056	0.00%
2025-02-17	0	0.011	0.010	0.011	0.010	0.011	2,982,000	31,458	0.0105	0.660	0.600	0.660	0.600	0.660	49,700	0.6330	10.00%
2025-02-14	0	0.010	-	0.010	0.010	0.011	10,188,000	101,886	0.0100	0.600	-	0.600	0.600	0.660	169,800	0.6000	0.00%
2025-02-13	0	0.010	-	0.010	0.010	0.010	5,094,000	50,940	0.0100	0.600	-	0.600	0.600	0.600	84,900	0.6000	0.00%
2025-02-12	0	0.010	-	0.010	0.010	0.010	252,000	2,520	0.0100	0.600	-	0.600	0.600	0.600	4,200	0.6000	0.00%
2025-02-11	0	0.010	-	0.011	0.010	0.010	8,532,000	85,320	0.0100	0.600	-	0.660	0.600	0.600	142,200	0.6000	0.00%
2025-02-10	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-02-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-02-06	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-02-05	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-02-04	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.600	-	0.600	0.600	0.600	200	0.6000	0.00%
2025-02-03	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2025-01-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-01-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-01-24	0	0.010	-	0.010	0.010	0.010	858,000	8,580	0.0100	0.600	-	0.600	0.600	0.600	14,300	0.6000	0.00%
2025-01-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-01-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-01-21	0	0.010	-	0.010	0.010	0.010	2,796,000	27,960	0.0100	0.600	-	0.600	0.600	0.600	46,600	0.6000	0.00%
2025-01-20	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2025-01-17	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-01-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-01-15	0	0.010	-	0.010	0.010	0.010	204,000	2,040	0.0100	0.600	-	0.600	0.600	0.600	3,400	0.6000	0.00%
2025-01-14	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-01-13	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-01-10	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-01-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-01-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-01-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-01-06	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-01-03	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-01-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-12-31	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-12-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-12-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-12-24	0	0.010	-	0.010	0.010	0.010	30,000	300	0.0100	0.600	-	0.600	0.600	0.600	500	0.6000	0.00%
2024-12-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-12-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-9.09%
2024-12-19	0	0.011	-	0.011	0.010	0.011	606,000	6,066	0.0100	0.660	-	0.660	0.600	0.660	10,100	0.6006	10.00%
2024-12-18	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.600	-	0.600	0.600	0.600	200	0.6000	0.00%
2024-12-17	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-12-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-12-13	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-9.09%
2024-12-12	0	0.011	0.010	0.011	0.010	0.011	5,868,000	58,938	0.0100	0.660	0.600	0.660	0.600	0.660	97,800	0.6026	10.00%
2024-12-11	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2024-12-10	0	0.010	-	0.010	0.010	0.010	4,308,000	43,080	0.0100	0.600	-	0.600	0.600	0.600	71,800	0.6000	0.00%
2024-12-09	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2024-12-06	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-12-05	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-12-04	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-12-03	0	0.010	-	0.010	-	-	24,000	240	0.0100	0.600	-	0.600	-	-	400	0.6000	0.00%
2024-12-02	0	0.010	-	0.010	0.010	0.010	2,010,000	20,100	0.0100	0.600	-	0.600	0.600	0.600	33,500	0.6000	0.00%
2024-11-29	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-11-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-11-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-11-26	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-11-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-11-22	0	0.010	-	0.010	0.010	0.010	198,000	1,980	0.0100	0.600	-	0.600	0.600	0.600	3,300	0.6000	0.00%
2024-11-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-9.09%
2024-11-20	0	0.011	0.010	0.011	0.010	0.011	126,000	1,278	0.0101	0.660	0.600	0.660	0.600	0.660	2,100	0.6086	0.00%
2024-11-19	0	0.011	-	0.011	0.010	0.011	1,134,000	11,454	0.0101	0.660	-	0.660	0.600	0.660	18,900	0.6060	0.00%
2024-11-18	0	0.011	0.010	0.011	0.010	0.011	2,994,000	29,946	0.0100	0.660	0.600	0.660	0.600	0.660	49,900	0.6001	10.00%
2024-11-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-11-14	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-11-13	0	0.010	-	0.010	0.010	0.010	606,000	6,060	0.0100	0.600	-	0.600	0.600	0.600	10,100	0.6000	0.00%
2024-11-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-11-11	0	0.010	-	0.010	0.010	0.010	588,000	5,880	0.0100	0.600	-	0.600	0.600	0.600	9,800	0.6000	0.00%
2024-11-08	0	0.010	-	0.010	0.010	0.010	6,924,000	69,240	0.0100	0.600	-	0.600	0.600	0.600	115,400	0.6000	-9.09%
2024-11-07	0	0.011	-	0.011	0.010	0.011	9,948,000	99,636	0.0100	0.660	-	0.660	0.600	0.660	165,800	0.6009	10.00%
2024-11-06	0	0.010	-	0.010	0.010	0.011	18,018,000	180,282	0.0100	0.600	-	0.600	0.600	0.660	300,300	0.6003	0.00%
2024-11-05	0	0.010	-	0.010	0.010	0.011	9,552,000	95,526	0.0100	0.600	-	0.600	0.600	0.660	159,200	0.6000	0.00%
2024-11-04	0	0.010	-	0.010	0.010	0.010	60,000	600	0.0100	0.600	-	0.600	0.600	0.600	1,000	0.6000	0.00%
2024-11-01	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-10-31	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2024-10-30	0	0.010	-	0.010	0.010	0.010	570,000	5,700	0.0100	0.600	-	0.600	0.600	0.600	9,500	0.6000	0.00%
2024-10-29	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.600	-	0.600	0.600	0.600	200	0.6000	0.00%
2024-10-28	0	0.010	-	0.010	0.010	0.010	1,764,000	17,640	0.0100	0.600	-	0.600	0.600	0.600	29,400	0.6000	0.00%
2024-10-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-10-24	0	0.010	-	0.010	0.010	0.010	36,000	360	0.0100	0.600	-	0.600	0.600	0.600	600	0.6000	0.00%
2024-10-23	0	0.010	-	0.010	0.010	0.011	7,470,000	74,706	0.0100	0.600	-	0.600	0.600	0.660	124,500	0.6000	0.00%
2024-10-22	0	0.010	-	0.010	0.010	0.011	570,000	5,706	0.0100	0.600	-	0.600	0.600	0.660	9,500	0.6006	0.00%
2024-10-21	0	0.010	0.010	0.011	0.010	0.011	14,574,000	145,782	0.0100	0.600	0.600	0.660	0.600	0.660	242,900	0.6002	0.00%
2024-10-18	0	0.010	-	0.010	0.010	0.010	15,102,000	151,020	0.0100	0.600	-	0.600	0.600	0.600	251,700	0.6000	0.00%
2024-10-17	0	0.010	-	0.010	0.010	0.010	15,810,000	158,100	0.0100	0.600	-	0.600	0.600	0.600	263,500	0.6000	0.00%
2024-10-16	0	0.010	0.010	0.011	0.010	0.011	22,446,000	227,076	0.0101	0.600	0.600	0.660	0.600	0.660	374,100	0.6070	-9.09%
2024-10-15	0	0.011	0.010	0.011	0.010	0.012	14,622,000	163,296	0.0112	0.660	0.600	0.660	0.600	0.720	243,700	0.6701	0.00%
2024-10-14	0	0.011	0.010	0.011	0.010	0.012	22,626,000	247,788	0.0110	0.660	0.600	0.660	0.600	0.720	377,100	0.6571	-8.33%
2024-10-10	0	0.012	0.011	0.012	0.010	0.012	31,476,000	345,384	0.0110	0.720	0.660	0.720	0.600	0.720	524,600	0.6584	0.00%
2024-10-09	0	0.012	0.010	0.012	0.010	0.012	20,238,000	215,916	0.0107	0.720	0.600	0.720	0.600	0.720	337,300	0.6401	0.00%
2024-10-08	0	0.012	0.011	0.012	0.010	0.014	110,904,000	1,247,694	0.0113	0.720	0.660	0.720	0.600	0.840	1,848,400	0.6750	-20.00%
2024-10-07	0	0.015	0.015	0.016	0.014	0.019	37,128,000	577,260	0.0155	0.900	0.900	0.960	0.840	1.140	618,800	0.9329	-11.76%
2024-10-04	0	0.017	0.016	0.017	0.012	0.020	310,134,000	4,923,072	0.0159	1.020	0.960	1.020	0.720	1.200	5,168,900	0.9524	54.55%
2024-10-03	0	0.011	0.011	0.012	0.010	0.014	153,120,000	1,737,048	0.0113	0.660	0.660	0.720	0.600	0.840	2,552,000	0.6807	10.00%
2024-10-02	0	0.010	-	0.010	0.010	0.010	558,000	5,580	0.0100	0.600	-	0.600	0.600	0.600	9,300	0.6000	0.00%
2024-09-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-09-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-09-26	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-09-25	0	0.010	-	0.010	0.010	0.010	18,000	180	0.0100	0.600	-	0.600	0.600	0.600	300	0.6000	0.00%
2024-09-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-09-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-09-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-09-19	0	0.010	-	0.010	0.010	0.010	30,000	300	0.0100	0.600	-	0.600	0.600	0.600	500	0.6000	0.00%
2024-09-17	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-09-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-09-13	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-09-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-09-11	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2024-09-10	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-09-09	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2024-09-05	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-09-04	0	0.010	-	0.010	0.010	0.010	18,000	180	0.0100	0.600	-	0.600	0.600	0.600	300	0.6000	0.00%
2024-09-03	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-09-02	0	0.010	-	0.010	-	-	804,000	8,040	0.0100	0.600	-	0.600	-	-	13,400	0.6000	0.00%
2024-08-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-29	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-26	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-16	0	0.010	-	0.010	0.010	0.010	30,000	300	0.0100	0.600	-	0.600	0.600	0.600	500	0.6000	0.00%
2024-08-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-14	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-13	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-09	0	0.010	-	0.010	0.010	0.010	660,000	6,600	0.0100	0.600	-	0.600	0.600	0.600	11,000	0.6000	0.00%
2024-08-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-06	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-05	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-08-01	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-31	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-29	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-26	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-18	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-17	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-11	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-10	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-05	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-04	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-03	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-07-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-06-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-06-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-06-26	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-06-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-06-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-06-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-06-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-06-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-06-18	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-06-17	0	0.010	-	0.010	-	-	1,200	1	0.0008	0.600	-	0.600	-	-	20	0.0500	0.00%
2024-06-14	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-06-13	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-06-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-06-11	0	0.010	-	0.010	0.010	0.010	60,000	600	0.0100	0.600	-	0.600	0.600	0.600	1,000	0.6000	0.00%
2024-06-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-06-06	0	0.010	-	0.010	0.010	0.010	60,000	600	0.0100	0.600	-	0.600	0.600	0.600	1,000	0.6000	0.00%
2024-06-05	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-06-04	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-06-03	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-05-31	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-05-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-05-29	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-05-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-05-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-05-24	0	0.010	-	0.010	0.010	0.010	102,000	1,020	0.0100	0.600	-	0.600	0.600	0.600	1,700	0.6000	0.00%
2024-05-23	0	0.010	-	0.010	0.010	0.010	294,000	2,940	0.0100	0.600	-	0.600	0.600	0.600	4,900	0.6000	0.00%
2024-05-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-05-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-05-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-05-17	0	0.010	-	0.010	0.010	0.010	84,000	840	0.0100	0.600	-	0.600	0.600	0.600	1,400	0.6000	0.00%
2024-05-16	0	0.010	-	0.010	0.010	0.010	786,000	7,860	0.0100	0.600	-	0.600	0.600	0.600	13,100	0.6000	0.00%
2024-05-14	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-05-13	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	0.600	-	0.600	0.600	0.600	5,000	0.6000	0.00%
2024-05-10	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-05-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-05-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-05-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-05-06	0	0.010	-	0.010	0.010	0.010	30,000	300	0.0100	0.600	-	0.600	0.600	0.600	500	0.6000	0.00%
2024-05-03	0	0.010	-	0.010	0.010	0.010	144,000	1,440	0.0100	0.600	-	0.600	0.600	0.600	2,400	0.6000	0.00%
2024-05-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-04-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-04-29	0	0.010	-	0.010	0.010	0.010	2,688,000	26,880	0.0100	0.600	-	0.600	0.600	0.600	44,800	0.6000	0.00%
2024-04-26	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2024-04-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-04-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-04-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-04-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-04-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-04-18	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-04-17	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-04-16	0	0.010	-	0.010	0.010	0.010	492,000	4,920	0.0100	0.600	-	0.600	0.600	0.600	8,200	0.6000	0.00%
2024-04-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-04-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-04-11	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-04-10	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-04-09	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	0.600	-	0.600	0.600	0.600	2,000	0.6000	0.00%
2024-04-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-04-05	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2024-04-03	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-04-02	0	0.010	-	0.010	0.010	0.010	1,008,000	10,080	0.0100	0.600	-	0.600	0.600	0.600	16,800	0.6000	0.00%
2024-03-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-26	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-20	0	0.010	-	0.010	-	-	2,400	2	0.0008	0.600	-	0.600	-	-	40	0.0500	0.00%
2024-03-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-18	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-14	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-13	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-11	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-06	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-05	0	0.010	-	0.010	0.010	0.010	186,000	1,860	0.0100	0.600	-	0.600	0.600	0.600	3,100	0.6000	0.00%
2024-03-04	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-03-01	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-02-29	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-02-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-02-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-02-26	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-02-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-02-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-02-21	0	0.010	-	0.010	0.010	0.010	132,000	1,320	0.0100	0.600	-	0.600	0.600	0.600	2,200	0.6000	0.00%
2024-02-20	0	0.010	-	0.010	0.010	0.010	1,170,000	11,700	0.0100	0.600	-	0.600	0.600	0.600	19,500	0.6000	0.00%
2024-02-19	0	0.010	-	0.010	0.010	0.012	19,484,400	199,664	0.0102	0.600	-	0.600	0.600	0.720	324,740	0.6148	0.00%
2024-02-16	0	0.010	-	0.011	0.010	0.010	9,492,000	94,920	0.0100	0.600	-	0.660	0.600	0.600	158,200	0.6000	0.00%
2024-02-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-02-14	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-02-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-02-08	0	0.010	-	0.010	0.010	0.010	60,000	600	0.0100	0.600	-	0.600	0.600	0.600	1,000	0.6000	0.00%
2024-02-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-02-06	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-02-05	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-02-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-02-01	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-31	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-29	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-26	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-18	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-17	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-11	0	0.010	-	0.010	-	-	1,848,000	18,480	0.0100	0.600	-	0.600	-	-	30,800	0.6000	0.00%
2024-01-10	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-08	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2024-01-05	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-04	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-03	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-29	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-28	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2023-12-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-22	0	0.010	-	0.010	0.010	0.010	126,000	1,260	0.0100	0.600	-	0.600	0.600	0.600	2,100	0.6000	0.00%
2023-12-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-18	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-14	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-13	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-11	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-06	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-05	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-04	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-01	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-11-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-11-29	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-11-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-11-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-11-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-11-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-11-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-11-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-11-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-11-17	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-11-16	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-11-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-11-14	0	0.010	-	0.011	0.010	0.010	102,000	1,020	0.0100	0.600	-	0.660	0.600	0.600	1,700	0.6000	0.00%
2023-11-13	0	0.010	-	0.011	0.010	0.010	576,000	5,280	0.0092	0.600	-	0.660	0.600	0.600	9,600	0.5500	0.00%
2023-11-10	0	0.010	0.010	0.011	0.010	0.010	6,000	60	0.0100	0.600	0.600	0.660	0.600	0.600	100	0.6000	0.00%
2023-11-09	0	0.010	0.010	0.011	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	0.00%
2023-11-08	0	0.010	0.010	0.011	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	0.00%
2023-11-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-11-06	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-11-03	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-11-02	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-11-01	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-31	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-26	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-18	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-17	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-13	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-11	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-10	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-09	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-10-06	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-05	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-10-04	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-10-03	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-09-29	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-09-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-09-27	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-09-26	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-09-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-09-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-09-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-09-20	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2023-09-19	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-09-18	0	0.010	-	0.010	0.010	0.010	36,000	360	0.0100	0.600	-	0.600	0.600	0.600	600	0.6000	0.00%
2023-09-15	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2023-09-14	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-09-13	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-09-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-09-11	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-09-07	0	0.010	0.010	0.011	0.010	0.010	84,000	840	0.0100	0.600	0.600	0.660	0.600	0.600	1,400	0.6000	0.00%
2023-09-06	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-09-05	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2023-09-04	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-08-31	0	0.010	-	0.011	0.010	0.010	864,000	8,640	0.0100	0.600	-	0.660	0.600	0.600	14,400	0.6000	0.00%
2023-08-30	0	0.010	-	0.011	0.010	0.010	576,000	5,760	0.0100	0.600	-	0.660	0.600	0.600	9,600	0.6000	0.00%
2023-08-29	0	0.010	0.010	0.011	0.010	0.010	2,046,000	20,460	0.0100	0.600	0.600	0.660	0.600	0.600	34,100	0.6000	0.00%
2023-08-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-08-25	0	0.010	-	0.010	0.010	0.010	210,000	2,100	0.0100	0.600	-	0.600	0.600	0.600	3,500	0.6000	0.00%
2023-08-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-08-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-08-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-08-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-08-18	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-08-17	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-08-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-08-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-08-14	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-08-11	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-08-10	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-08-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-08-08	0	0.010	-	0.010	0.010	0.010	126,000	1,260	0.0100	0.600	-	0.600	0.600	0.600	2,100	0.6000	0.00%
2023-08-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-08-04	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-08-03	0	0.010	-	0.010	0.010	0.010	24,000	240	0.0100	0.600	-	0.600	0.600	0.600	400	0.6000	0.00%
2023-08-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-08-01	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-07-31	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-07-28	0	0.010	-	0.010	0.010	0.010	18,000	180	0.0100	0.600	-	0.600	0.600	0.600	300	0.6000	0.00%
2023-07-27	0	0.010	-	0.010	0.010	0.010	60,000	600	0.0100	0.600	-	0.600	0.600	0.600	1,000	0.6000	0.00%
2023-07-26	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-07-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-07-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-07-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-07-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-07-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-07-18	0	0.010	-	0.010	0.010	0.010	54,000	540	0.0100	0.600	-	0.600	0.600	0.600	900	0.6000	0.00%
2023-07-14	0	0.010	-	0.010	0.010	0.010	24,000	240	0.0100	0.600	-	0.600	0.600	0.600	400	0.6000	0.00%
2023-07-13	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-07-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-07-11	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-07-10	0	0.010	-	0.010	0.010	0.010	732,000	7,320	0.0100	0.600	-	0.600	0.600	0.600	12,200	0.6000	0.00%
2023-07-07	0	0.010	0.010	0.011	0.010	0.010	1,890,000	18,900	0.0100	0.600	0.600	0.660	0.600	0.600	31,500	0.6000	0.00%
2023-07-06	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-07-05	0	0.010	-	0.010	0.010	0.010	162,000	1,620	0.0100	0.600	-	0.600	0.600	0.600	2,700	0.6000	0.00%
2023-07-04	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-07-03	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-06-30	0	0.010	0.010	0.011	0.010	0.010	5,694,000	56,940	0.0100	0.600	0.600	0.660	0.600	0.600	94,900	0.6000	0.00%
2023-06-29	0	0.010	-	0.010	0.010	0.010	180,000	1,512	0.0084	0.600	-	0.600	0.600	0.600	3,000	0.5040	0.00%
2023-06-28	0	0.010	-	0.010	0.010	0.010	246,000	2,460	0.0100	0.600	-	0.600	0.600	0.600	4,100	0.6000	0.00%
2023-06-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-06-26	0	0.010	0.010	0.011	0.010	0.010	186,000	1,860	0.0100	0.600	0.600	0.660	0.600	0.600	3,100	0.6000	0.00%
2023-06-23	0	0.010	-	0.010	0.010	0.010	18,000	180	0.0100	0.600	-	0.600	0.600	0.600	300	0.6000	0.00%
2023-06-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-06-20	0	0.010	-	0.010	0.010	0.011	900,000	9,060	0.0101	0.600	-	0.600	0.600	0.660	15,000	0.6040	0.00%
2023-06-19	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2023-06-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-06-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-06-14	0	0.010	-	0.011	0.010	0.010	504,000	5,040	0.0100	0.600	-	0.660	0.600	0.600	8,400	0.6000	0.00%
2023-06-13	0	0.010	-	0.010	0.010	0.010	144,000	1,440	0.0100	0.600	-	0.600	0.600	0.600	2,400	0.6000	0.00%
2023-06-12	0	0.010	-	0.010	0.010	0.010	360,000	3,600	0.0100	0.600	-	0.600	0.600	0.600	6,000	0.6000	0.00%
2023-06-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-06-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-06-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-06-06	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-06-05	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-06-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-06-01	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-05-31	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-05-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-05-29	0	0.010	-	0.010	0.010	0.010	18,000	180	0.0100	0.600	-	0.600	0.600	0.600	300	0.6000	0.00%
2023-05-25	0	0.010	-	0.010	0.010	0.010	2,058,000	20,580	0.0100	0.600	-	0.600	0.600	0.600	34,300	0.6000	0.00%
2023-05-24	0	0.010	-	0.010	0.010	0.010	600,000	6,000	0.0100	0.600	-	0.600	0.600	0.600	10,000	0.6000	0.00%
2023-05-23	0	0.010	-	0.010	0.010	0.010	420,000	4,200	0.0100	0.600	-	0.600	0.600	0.600	7,000	0.6000	0.00%
2023-05-22	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	0.600	-	0.600	0.600	0.600	5,000	0.6000	0.00%
2023-05-19	0	0.010	-	0.011	0.010	0.010	1,974,000	19,740	0.0100	0.600	-	0.660	0.600	0.600	32,900	0.6000	0.00%
2023-05-18	0	0.010	-	0.011	0.010	0.010	120,000	1,200	0.0100	0.600	-	0.660	0.600	0.600	2,000	0.6000	0.00%
2023-05-17	0	0.010	-	0.010	0.010	0.010	24,000	240	0.0100	0.600	-	0.600	0.600	0.600	400	0.6000	0.00%
2023-05-16	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2023-05-15	0	0.010	0.010	0.011	0.010	0.010	96,000	960	0.0100	0.600	0.600	0.660	0.600	0.600	1,600	0.6000	0.00%
2023-05-12	0	0.010	0.010	0.011	0.010	0.011	1,098,000	10,986	0.0100	0.600	0.600	0.660	0.600	0.660	18,300	0.6003	0.00%
2023-05-11	0	0.010	0.010	0.011	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	0.00%
2023-05-10	0	0.010	0.010	0.011	0.010	0.010	18,000	180	0.0100	0.600	0.600	0.660	0.600	0.600	300	0.6000	0.00%
2023-05-09	0	0.010	0.010	0.011	0.010	0.010	66,000	660	0.0100	0.600	0.600	0.660	0.600	0.600	1,100	0.6000	0.00%
2023-05-08	0	0.010	0.010	0.011	0.010	0.010	84,000	840	0.0100	0.600	0.600	0.660	0.600	0.600	1,400	0.6000	0.00%
2023-05-05	0	0.010	-	0.010	0.010	0.010	102,000	1,020	0.0100	0.600	-	0.600	0.600	0.600	1,700	0.6000	0.00%
2023-05-04	0	0.010	-	0.010	0.010	0.011	120,000	1,206	0.0101	0.600	-	0.600	0.600	0.660	2,000	0.6030	0.00%
2023-05-03	0	0.010	-	0.010	0.010	0.011	24,000	252	0.0105	0.600	-	0.600	0.600	0.660	400	0.6300	0.00%
2023-05-02	0	0.010	0.010	0.011	0.010	0.010	888,000	8,880	0.0100	0.600	0.600	0.660	0.600	0.600	14,800	0.6000	0.00%
2023-04-28	0	0.010	-	0.010	0.010	0.010	642,000	6,420	0.0100	0.600	-	0.600	0.600	0.600	10,700	0.6000	0.00%
2023-04-27	0	0.010	-	0.010	0.010	0.010	18,000	180	0.0100	0.600	-	0.600	0.600	0.600	300	0.6000	0.00%
2023-04-26	0	0.010	-	0.010	0.010	0.010	2,280,000	22,800	0.0100	0.600	-	0.600	0.600	0.600	38,000	0.6000	-9.09%
2023-04-25	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2023-04-24	0	0.011	-	0.011	0.010	0.011	564,000	6,066	0.0108	0.660	-	0.660	0.600	0.660	9,400	0.6453	0.00%
2023-04-21	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2023-04-20	0	0.011	-	0.011	0.011	0.011	6,000	66	0.0110	0.660	-	0.660	0.660	0.660	100	0.6600	10.00%
2023-04-19	0	0.010	0.010	0.011	0.010	0.011	48,000	486	0.0101	0.600	0.600	0.660	0.600	0.660	800	0.6075	-9.09%
2023-04-18	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2023-04-17	0	0.011	0.010	0.011	0.010	0.011	330,000	3,564	0.0108	0.660	0.600	0.660	0.600	0.660	5,500	0.6480	0.00%
2023-04-14	0	0.011	0.010	0.011	0.010	0.011	1,962,000	19,626	0.0100	0.660	0.600	0.660	0.600	0.660	32,700	0.6002	0.00%
2023-04-13	0	0.011	0.010	0.011	0.010	0.011	1,806,000	18,066	0.0100	0.660	0.600	0.660	0.600	0.660	30,100	0.6002	0.00%
2023-04-12	0	0.011	0.010	0.011	0.010	0.011	102,000	1,032	0.0101	0.660	0.600	0.660	0.600	0.660	1,700	0.6071	0.00%
2023-04-11	0	0.011	0.010	0.011	0.010	0.011	10,212,000	102,156	0.0100	0.660	0.600	0.660	0.600	0.660	170,200	0.6002	0.00%
2023-04-06	0	0.011	0.010	0.011	0.010	0.011	14,526,000	153,762	0.0106	0.660	0.600	0.660	0.600	0.660	242,100	0.6351	0.00%
2023-04-04	0	0.011	0.010	0.011	0.011	0.011	486,000	5,346	0.0110	0.660	0.600	0.660	0.660	0.660	8,100	0.6600	0.00%
2023-04-03	0	0.011	0.010	0.011	0.010	0.011	66,000	672	0.0102	0.660	0.600	0.660	0.600	0.660	1,100	0.6109	0.00%
2023-03-31	0	0.011	0.010	0.011	0.010	0.011	72,000	732	0.0102	0.660	0.600	0.660	0.600	0.660	1,200	0.6100	10.00%
2023-03-30	0	0.010	0.010	0.011	0.010	0.011	16,950,000	169,506	0.0100	0.600	0.600	0.660	0.600	0.660	282,500	0.6000	-9.09%
2023-03-29	0	0.011	0.010	0.011	0.010	0.011	1,236,000	12,366	0.0100	0.660	0.600	0.660	0.600	0.660	20,600	0.6003	0.00%
2023-03-28	0	0.011	0.010	0.011	0.010	0.011	42,000	450	0.0107	0.660	0.600	0.660	0.600	0.660	700	0.6429	0.00%
2023-03-27	0	0.011	0.010	0.011	0.010	0.011	210,000	2,112	0.0101	0.660	0.600	0.660	0.600	0.660	3,500	0.6034	0.00%
2023-03-24	0	0.011	0.010	0.011	0.010	0.011	3,570,000	35,856	0.0100	0.660	0.600	0.660	0.600	0.660	59,500	0.6026	0.00%
2023-03-23	0	0.011	0.010	0.011	0.011	0.011	132,000	1,452	0.0110	0.660	0.600	0.660	0.660	0.660	2,200	0.6600	0.00%
2023-03-22	0	0.011	0.010	0.011	0.010	0.011	1,176,000	11,808	0.0100	0.660	0.600	0.660	0.600	0.660	19,600	0.6024	0.00%
2023-03-21	0	0.011	0.010	0.011	0.010	0.011	22,268,000	222,986	0.0100	0.660	0.600	0.660	0.600	0.660	371,133	0.6008	10.00%
2023-03-20	0	0.010	0.010	0.011	0.010	0.011	27,984,000	280,632	0.0100	0.600	0.600	0.660	0.600	0.660	466,400	0.6017	0.00%
2023-03-17	0	0.010	0.010	0.011	0.010	0.011	9,900,000	99,090	0.0100	0.600	0.600	0.660	0.600	0.660	165,000	0.6005	-9.09%
2023-03-16	0	0.011	0.010	0.011	0.010	0.011	8,148,000	83,880	0.0103	0.660	0.600	0.660	0.600	0.660	135,800	0.6177	10.00%
2023-03-15	0	0.010	-	0.010	0.010	0.010	660,000	6,600	0.0100	0.600	-	0.600	0.600	0.600	11,000	0.6000	0.00%
2023-03-14	0	0.010	-	0.010	0.010	0.010	330,349	3,300	0.0100	0.600	-	0.600	0.600	0.600	5,506	0.5994	0.00%
2023-03-13	0	0.010	-	0.010	0.010	0.010	1,884,000	18,840	0.0100	0.600	-	0.600	0.600	0.600	31,400	0.6000	0.00%
2023-03-10	0	0.010	-	0.010	0.010	0.010	2,346,000	23,460	0.0100	0.600	-	0.600	0.600	0.600	39,100	0.6000	-9.09%
2023-03-09	0	0.011	0.010	0.011	0.010	0.011	3,144,000	31,458	0.0100	0.660	0.600	0.660	0.600	0.660	52,400	0.6003	0.00%
2023-03-08	0	0.011	0.010	0.011	0.010	0.011	138,000	1,452	0.0105	0.660	0.600	0.660	0.600	0.660	2,300	0.6313	0.00%
2023-03-07	0	0.011	0.010	0.011	0.010	0.011	288,000	3,048	0.0106	0.660	0.600	0.660	0.600	0.660	4,800	0.6350	10.00%
2023-03-06	0	0.010	0.010	0.011	0.010	0.011	7,722,000	77,298	0.0100	0.600	0.600	0.660	0.600	0.660	128,700	0.6006	0.00%
2023-03-03	0	0.010	0.010	0.011	0.010	0.011	6,096,000	60,966	0.0100	0.600	0.600	0.660	0.600	0.660	101,600	0.6001	-9.09%
2023-03-02	0	0.011	0.010	0.011	0.011	0.011	4,458,000	49,038	0.0110	0.660	0.600	0.660	0.660	0.660	74,300	0.6600	0.00%
2023-03-01	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2023-02-28	0	0.011	0.010	0.011	0.010	0.011	1,122,000	11,376	0.0101	0.660	0.600	0.660	0.600	0.660	18,700	0.6083	0.00%
2023-02-27	0	0.011	0.010	0.011	0.011	0.011	726,000	7,986	0.0110	0.660	0.600	0.660	0.660	0.660	12,100	0.6600	0.00%
2023-02-24	0	0.011	0.010	0.011	0.010	0.011	1,368,000	14,928	0.0109	0.660	0.600	0.660	0.600	0.660	22,800	0.6547	0.00%
2023-02-23	0	0.011	0.010	0.011	0.010	0.011	1,104,000	11,208	0.0102	0.660	0.600	0.660	0.600	0.660	18,400	0.6091	10.00%
2023-02-22	0	0.010	0.010	0.011	0.010	0.011	7,524,000	80,610	0.0107	0.600	0.600	0.660	0.600	0.660	125,400	0.6428	-9.09%
2023-02-21	0	0.011	0.010	0.011	0.010	0.011	312,000	3,192	0.0102	0.660	0.600	0.660	0.600	0.660	5,200	0.6138	0.00%
2023-02-20	0	0.011	0.010	0.011	0.010	0.011	1,494,000	16,044	0.0107	0.660	0.600	0.660	0.600	0.660	24,900	0.6443	0.00%
2023-02-17	0	0.011	0.010	0.011	0.010	0.011	4,524,000	45,366	0.0100	0.660	0.600	0.660	0.600	0.660	75,400	0.6017	0.00%
2023-02-16	0	0.011	0.010	0.011	0.010	0.011	3,432,000	36,684	0.0107	0.660	0.600	0.660	0.600	0.660	57,200	0.6413	0.00%
2023-02-15	0	0.011	0.010	0.011	0.010	0.011	3,666,000	36,948	0.0101	0.660	0.600	0.660	0.600	0.660	61,100	0.6047	0.00%
2023-02-14	0	0.011	0.010	0.011	0.010	0.011	3,432,000	36,138	0.0105	0.660	0.600	0.660	0.600	0.660	57,200	0.6318	10.00%
2023-02-13	0	0.010	0.010	0.011	0.010	0.011	600,000	6,378	0.0106	0.600	0.600	0.660	0.600	0.660	10,000	0.6378	-9.09%
2023-02-10	0	0.011	0.010	0.011	0.011	0.011	2,946,000	32,406	0.0110	0.660	0.600	0.660	0.660	0.660	49,100	0.6600	-8.33%
2023-02-09	0	0.012	0.011	0.012	0.010	0.012	828,000	9,114	0.0110	0.720	0.660	0.720	0.600	0.720	13,800	0.6604	0.00%
2023-02-08	0	0.012	0.010	0.012	0.011	0.012	2,136,000	23,556	0.0110	0.720	0.600	0.720	0.660	0.720	35,600	0.6617	0.00%
2023-02-07	0	0.012	0.011	0.012	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2023-02-06	0	0.012	0.011	0.012	0.011	0.012	5,724,000	62,982	0.0110	0.720	0.660	0.720	0.660	0.720	95,400	0.6602	0.00%
2023-02-03	0	0.012	0.011	0.012	0.011	0.012	7,986,000	90,858	0.0114	0.720	0.660	0.720	0.660	0.720	133,100	0.6826	0.00%
2023-02-02	0	0.012	0.011	0.012	0.011	0.012	4,944,000	57,288	0.0116	0.720	0.660	0.720	0.660	0.720	82,400	0.6952	0.00%
2023-02-01	0	0.012	0.010	0.012	0.011	0.012	1,440,000	16,350	0.0114	0.720	0.600	0.720	0.660	0.720	24,000	0.6812	9.09%
2023-01-31	0	0.011	0.011	0.012	0.010	0.012	1,758,000	19,206	0.0109	0.660	0.660	0.720	0.600	0.720	29,300	0.6555	-8.33%
2023-01-30	0	0.012	0.011	0.012	0.010	0.012	402,000	4,338	0.0108	0.720	0.660	0.720	0.600	0.720	6,700	0.6475	0.00%
2023-01-27	0	0.012	0.011	0.012	0.011	0.012	2,268,000	25,380	0.0112	0.720	0.660	0.720	0.660	0.720	37,800	0.6714	0.00%
2023-01-26	0	0.012	0.011	0.012	0.011	0.012	4,368,000	48,426	0.0111	0.720	0.660	0.720	0.660	0.720	72,800	0.6652	0.00%
2023-01-20	0	0.012	0.011	0.012	0.011	0.012	2,532,000	29,094	0.0115	0.720	0.660	0.720	0.660	0.720	42,200	0.6894	0.00%
2023-01-19	0	0.012	0.011	0.012	0.011	0.012	6,066,000	68,736	0.0113	0.720	0.660	0.720	0.660	0.720	101,100	0.6799	9.09%
2023-01-18	0	0.011	0.010	0.011	0.010	0.012	19,188,000	209,358	0.0109	0.660	0.600	0.660	0.600	0.720	319,800	0.6547	-8.33%
2023-01-17	0	0.012	0.011	0.012	0.011	0.013	4,782,000	52,860	0.0111	0.720	0.660	0.720	0.660	0.780	79,700	0.6632	-7.69%
2023-01-16	0	0.013	0.012	0.013	0.011	0.014	41,808,000	511,956	0.0122	0.780	0.720	0.780	0.660	0.840	696,800	0.7347	0.00%
2023-01-13	0	0.013	0.012	0.013	0.010	0.017	145,068,000	1,912,098	0.0132	0.780	0.720	0.780	0.600	1.020	2,417,800	0.7908	30.00%
2023-01-12	0	0.010	0.010	0.011	0.010	0.013	86,832,000	1,005,996	0.0116	0.600	0.600	0.660	0.600	0.780	1,447,200	0.6951	0.00%
2023-01-11	0	0.010	0.010	0.011	0.010	0.011	90,000	906	0.0101	0.600	0.600	0.660	0.600	0.660	1,500	0.6040	0.00%
2023-01-10	0	0.010	0.010	0.011	0.010	0.011	162,000	1,644	0.0101	0.600	0.600	0.660	0.600	0.660	2,700	0.6089	-9.09%
2023-01-09	0	0.011	-	0.011	0.011	0.011	60,000	660	0.0110	0.660	-	0.660	0.660	0.660	1,000	0.6600	10.00%
2023-01-06	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-01-05	0	0.010	-	0.010	0.010	0.010	108,001	1,080	0.0100	0.600	-	0.600	0.600	0.600	1,800	0.6000	0.00%
2023-01-04	0	0.010	0.010	0.011	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	0.00%
2023-01-03	0	0.010	0.010	0.011	0.010	0.010	714,000	7,140	0.0100	0.600	0.600	0.660	0.600	0.600	11,900	0.6000	0.00%
2022-12-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-12-29	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	0.600	-	0.600	0.600	0.600	2,000	0.6000	0.00%
2022-12-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-12-23	0	0.010	-	0.010	0.010	0.010	1,920,000	19,200	0.0100	0.600	-	0.600	0.600	0.600	32,000	0.6000	0.00%
2022-12-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-12-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-12-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-12-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-12-16	0	0.010	-	0.010	0.010	0.010	90,000	900	0.0100	0.600	-	0.600	0.600	0.600	1,500	0.6000	0.00%
2022-12-15	0	0.010	-	0.010	0.010	0.010	618,000	6,180	0.0100	0.600	-	0.600	0.600	0.600	10,300	0.6000	0.00%
2022-12-14	0	0.010	-	0.010	0.010	0.010	36,000	360	0.0100	0.600	-	0.600	0.600	0.600	600	0.6000	0.00%
2022-12-13	0	0.010	-	0.010	0.010	0.010	750,000	7,500	0.0100	0.600	-	0.600	0.600	0.600	12,500	0.6000	0.00%
2022-12-12	0	0.010	-	0.010	0.010	0.011	1,134,000	11,346	0.0100	0.600	-	0.600	0.600	0.660	18,900	0.6003	0.00%
2022-12-09	0	0.010	-	0.010	0.010	0.010	1,014,000	10,140	0.0100	0.600	-	0.600	0.600	0.600	16,900	0.6000	0.00%
2022-12-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-12-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-12-06	0	0.010	-	0.010	0.010	0.010	1,332,000	13,320	0.0100	0.600	-	0.600	0.600	0.600	22,200	0.6000	0.00%
2022-12-05	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-12-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-12-01	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-11-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-11-29	0	0.010	-	0.010	0.010	0.010	426,000	4,260	0.0100	0.600	-	0.600	0.600	0.600	7,100	0.6000	0.00%
2022-11-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-11-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-11-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-11-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-11-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-11-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-11-18	0	0.010	-	0.010	0.010	0.010	114,000	1,140	0.0100	0.600	-	0.600	0.600	0.600	1,900	0.6000	0.00%
2022-11-17	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	0.600	-	0.600	0.600	0.600	2,000	0.6000	0.00%
2022-11-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-11-15	0	0.010	-	0.010	0.010	0.010	1,614,000	16,140	0.0100	0.600	-	0.600	0.600	0.600	26,900	0.6000	0.00%
2022-11-14	0	0.010	-	0.010	0.010	0.010	102,000	1,020	0.0100	0.600	-	0.600	0.600	0.600	1,700	0.6000	0.00%
2022-11-11	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	0.600	-	0.600	0.600	0.600	5,000	0.6000	0.00%
2022-11-10	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-11-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-11-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-11-07	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-11-04	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-11-03	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-11-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-11-01	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-10-31	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-10-28	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2022-10-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-10-26	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-10-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-10-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-10-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-10-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-10-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-10-18	0	0.010	-	0.010	0.010	0.010	96,000	960	0.0100	0.600	-	0.600	0.600	0.600	1,600	0.6000	0.00%
2022-10-17	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-10-14	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-10-13	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-10-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-10-11	0	0.010	-	0.011	0.010	0.011	402,000	4,026	0.0100	0.600	-	0.660	0.600	0.660	6,700	0.6009	0.00%
2022-10-10	0	0.010	0.010	0.011	0.010	0.010	24,000	240	0.0100	0.600	0.600	0.660	0.600	0.600	400	0.6000	-9.09%
2022-10-07	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2022-10-06	0	0.011	0.010	0.011	0.010	0.011	594,000	5,958	0.0100	0.660	0.600	0.660	0.600	0.660	9,900	0.6018	10.00%
2022-10-05	0	0.010	-	0.011	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2022-10-03	0	0.010	0.010	0.011	0.010	0.010	660,000	6,600	0.0100	0.600	0.600	0.660	0.600	0.600	11,000	0.6000	-9.09%
2022-09-30	0	0.011	0.010	0.011	0.010	0.011	84,000	912	0.0109	0.660	0.600	0.660	0.600	0.660	1,400	0.6514	0.00%
2022-09-29	0	0.011	0.010	0.011	0.010	0.011	1,200,000	12,156	0.0101	0.660	0.600	0.660	0.600	0.660	20,000	0.6078	10.00%
2022-09-28	0	0.010	0.010	0.011	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	0.00%
2022-09-27	0	0.010	0.010	0.011	0.010	0.011	24,000	252	0.0105	0.600	0.600	0.660	0.600	0.660	400	0.6300	0.00%
2022-09-26	0	0.010	0.010	0.011	0.010	0.011	1,326,000	14,526	0.0110	0.600	0.600	0.660	0.600	0.660	22,100	0.6573	-9.09%
2022-09-23	0	0.011	0.010	0.011	0.010	0.011	1,362,000	13,632	0.0100	0.660	0.600	0.660	0.600	0.660	22,700	0.6005	10.00%
2022-09-22	0	0.010	0.010	0.011	0.010	0.011	1,620,000	16,218	0.0100	0.600	0.600	0.660	0.600	0.660	27,000	0.6007	-9.09%
2022-09-21	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2022-09-20	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2022-09-19	0	0.011	0.010	0.011	0.010	0.011	60,000	612	0.0102	0.660	0.600	0.660	0.600	0.660	1,000	0.6120	0.00%
2022-09-16	0	0.011	0.010	0.011	0.010	0.011	60,000	648	0.0108	0.660	0.600	0.660	0.600	0.660	1,000	0.6480	10.00%
2022-09-15	0	0.010	0.010	0.011	0.010	0.011	1,044,000	10,452	0.0100	0.600	0.600	0.660	0.600	0.660	17,400	0.6007	0.00%
2022-09-14	0	0.010	0.010	0.011	0.010	0.011	2,406,000	24,066	0.0100	0.600	0.600	0.660	0.600	0.660	40,100	0.6001	0.00%
2022-09-13	0	0.010	0.010	0.011	0.010	0.011	762,000	8,082	0.0106	0.600	0.600	0.660	0.600	0.660	12,700	0.6364	-9.09%
2022-09-09	0	0.011	0.010	0.011	0.010	0.011	3,084,000	32,394	0.0105	0.660	0.600	0.660	0.600	0.660	51,400	0.6302	10.00%
2022-09-08	0	0.010	0.010	0.011	0.010	0.011	4,524,000	49,638	0.0110	0.600	0.600	0.660	0.600	0.660	75,400	0.6583	-9.09%
2022-09-07	0	0.011	0.010	0.011	0.010	0.011	5,322,000	54,750	0.0103	0.660	0.600	0.660	0.600	0.660	88,700	0.6172	0.00%
2022-09-06	0	0.011	0.010	0.011	0.010	0.011	3,144,000	31,446	0.0100	0.660	0.600	0.660	0.600	0.660	52,400	0.6001	0.00%
2022-09-05	0	0.011	0.010	0.011	0.010	0.011	60,400	613	0.0101	0.660	0.600	0.660	0.600	0.660	1,007	0.6089	0.00%
2022-09-02	0	0.011	0.010	0.011	0.010	0.011	624,000	6,252	0.0100	0.660	0.600	0.660	0.600	0.660	10,400	0.6012	0.00%
2022-09-01	0	0.011	0.010	0.011	0.010	0.011	6,174,000	61,764	0.0100	0.660	0.600	0.660	0.600	0.660	102,900	0.6002	0.00%
2022-08-31	0	0.011	0.010	0.011	0.010	0.011	24,000	258	0.0108	0.660	0.600	0.660	0.600	0.660	400	0.6450	0.00%
2022-08-30	0	0.011	0.010	0.011	0.010	0.011	84,000	888	0.0106	0.660	0.600	0.660	0.600	0.660	1,400	0.6343	10.00%
2022-08-29	0	0.010	0.010	0.011	0.010	0.011	2,250,000	24,624	0.0109	0.600	0.600	0.660	0.600	0.660	37,500	0.6566	-9.09%
2022-08-26	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2022-08-25	0	0.011	-	0.011	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2022-08-24	0	0.011	-	0.011	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2022-08-23	0	0.011	-	0.011	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2022-08-22	0	0.011	-	0.011	0.010	0.011	168,000	1,692	0.0101	0.660	-	0.660	0.600	0.660	2,800	0.6043	0.00%
2022-08-19	0	0.011	0.010	0.011	0.010	0.011	612,000	6,144	0.0100	0.660	0.600	0.660	0.600	0.660	10,200	0.6024	0.00%
2022-08-18	0	0.011	-	0.011	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2022-08-17	0	0.011	-	0.011	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2022-08-16	0	0.011	0.010	0.011	0.010	0.011	1,014,000	10,152	0.0100	0.660	0.600	0.660	0.600	0.660	16,900	0.6007	0.00%
2022-08-15	0	0.011	-	0.011	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2022-08-12	0	0.011	0.010	0.011	0.010	0.011	2,262,000	22,746	0.0101	0.660	0.600	0.660	0.600	0.660	37,700	0.6033	0.00%
2022-08-11	0	0.011	0.010	0.011	0.010	0.011	84,000	858	0.0102	0.660	0.600	0.660	0.600	0.660	1,400	0.6129	0.00%
2022-08-10	0	0.011	0.010	0.011	0.010	0.011	2,100,000	21,120	0.0101	0.660	0.600	0.660	0.600	0.660	35,000	0.6034	10.00%
2022-08-09	0	0.010	-	0.010	0.010	0.011	7,740,584	77,990	0.0101	0.600	-	0.600	0.600	0.660	129,010	0.6045	0.00%
2022-08-08	0	0.010	0.010	0.011	0.010	0.011	4,032,000	40,536	0.0101	0.600	0.600	0.660	0.600	0.660	67,200	0.6032	0.00%
2022-08-05	0	0.010	0.010	0.011	0.010	0.011	1,272,000	12,792	0.0101	0.600	0.600	0.660	0.600	0.660	21,200	0.6034	0.00%
2022-08-04	0	0.010	0.010	0.011	0.010	0.011	1,182,000	12,540	0.0106	0.600	0.600	0.660	0.600	0.660	19,700	0.6365	0.00%
2022-08-03	0	0.010	0.010	0.011	0.010	0.011	2,328,000	23,688	0.0102	0.600	0.600	0.660	0.600	0.660	38,800	0.6105	-9.09%
2022-08-02	0	0.011	0.010	0.011	0.010	0.012	1,950,000	20,916	0.0107	0.660	0.600	0.660	0.600	0.720	32,500	0.6436	0.00%
2022-08-01	0	0.011	0.010	0.012	0.011	0.012	2,244,000	25,272	0.0113	0.660	0.600	0.720	0.660	0.720	37,400	0.6757	0.00%
2022-07-29	0	0.011	0.011	0.012	0.011	0.011	3,780,000	41,580	0.0110	0.660	0.660	0.720	0.660	0.660	63,000	0.6600	-8.33%
2022-07-28	0	0.012	0.011	0.012	0.011	0.012	4,524,000	49,782	0.0110	0.720	0.660	0.720	0.660	0.720	75,400	0.6602	9.09%
2022-07-27	0	0.011	0.011	0.012	0.011	0.012	1,854,000	20,442	0.0110	0.660	0.660	0.720	0.660	0.720	30,900	0.6616	-8.33%
2022-07-26	0	0.012	0.011	0.012	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2022-07-25	0	0.012	0.011	0.012	0.011	0.012	1,026,010	11,304	0.0110	0.720	0.660	0.720	0.660	0.720	17,100	0.6610	9.09%
2022-07-22	0	0.011	0.011	0.012	0.011	0.012	66,000	744	0.0113	0.660	0.660	0.720	0.660	0.720	1,100	0.6764	-8.33%
2022-07-21	0	0.012	0.011	0.012	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2022-07-20	0	0.012	0.011	0.012	0.011	0.012	7,848,000	86,376	0.0110	0.720	0.660	0.720	0.660	0.720	130,800	0.6604	0.00%
2022-07-19	0	0.012	0.011	0.012	0.012	0.012	3,828,000	45,936	0.0120	0.720	0.660	0.720	0.720	0.720	63,800	0.7200	-7.69%
2022-07-18	0	0.013	0.012	0.013	0.012	0.013	3,180,000	38,340	0.0121	0.780	0.720	0.780	0.720	0.780	53,000	0.7234	0.00%
2022-07-15	0	0.013	0.012	0.013	0.011	0.013	6,138,000	74,100	0.0121	0.780	0.720	0.780	0.660	0.780	102,300	0.7243	0.00%
2022-07-14	0	0.013	0.012	0.013	0.011	0.013	8,022,000	95,868	0.0120	0.780	0.720	0.780	0.660	0.780	133,700	0.7170	8.33%
2022-07-13	0	0.012	0.012	0.013	0.011	0.013	15,570,000	186,834	0.0120	0.720	0.720	0.780	0.660	0.780	259,500	0.7200	0.00%
2022-07-12	0	0.012	0.011	0.012	0.011	0.012	522,000	5,754	0.0110	0.720	0.660	0.720	0.660	0.720	8,700	0.6614	0.00%
2022-07-11	0	0.012	0.011	0.012	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2022-07-08	0	0.012	0.011	0.012	0.011	0.012	702,000	8,280	0.0118	0.720	0.660	0.720	0.660	0.720	11,700	0.7077	0.00%
2022-07-07	0	0.012	0.011	0.012	0.012	0.012	1,020,000	12,240	0.0120	0.720	0.660	0.720	0.720	0.720	17,000	0.7200	9.09%
2022-07-06	0	0.011	0.011	0.012	0.011	0.012	1,470,000	16,194	0.0110	0.660	0.660	0.720	0.660	0.720	24,500	0.6610	-8.33%
2022-07-05	0	0.012	0.011	0.012	0.011	0.013	7,764,000	87,144	0.0112	0.720	0.660	0.720	0.660	0.780	129,400	0.6734	0.00%
2022-07-04	0	0.012	0.011	0.012	0.010	0.012	3,846,000	40,992	0.0107	0.720	0.660	0.720	0.600	0.720	64,100	0.6395	0.00%
2022-06-30	0	0.012	0.010	0.012	0.011	0.012	2,400,000	27,672	0.0115	0.720	0.600	0.720	0.660	0.720	40,000	0.6918	0.00%
2022-06-29	0	0.012	0.011	0.012	0.011	0.012	1,788,000	20,832	0.0117	0.720	0.660	0.720	0.660	0.720	29,800	0.6991	0.00%
2022-06-28	0	0.012	0.011	0.012	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2022-06-27	0	0.012	0.011	0.012	0.011	0.012	5,382,000	60,210	0.0112	0.720	0.660	0.720	0.660	0.720	89,700	0.6712	0.00%
2022-06-24	0	0.012	0.011	0.012	0.011	0.014	54,414,000	659,766	0.0121	0.720	0.660	0.720	0.660	0.840	906,900	0.7275	20.00%
2022-06-23	0	0.010	0.010	0.011	0.010	0.011	7,674,000	78,540	0.0102	0.600	0.600	0.660	0.600	0.660	127,900	0.6141	-9.09%
2022-06-22	0	0.011	0.010	0.011	0.011	0.011	102,000	1,122	0.0110	0.660	0.600	0.660	0.660	0.660	1,700	0.6600	0.00%
2022-06-21	0	0.011	0.010	0.011	0.010	0.011	1,194,000	13,032	0.0109	0.660	0.600	0.660	0.600	0.660	19,900	0.6549	0.00%
2022-06-20	0	0.011	0.010	0.011	0.010	0.011	162,000	1,632	0.0101	0.660	0.600	0.660	0.600	0.660	2,700	0.6044	0.00%
2022-06-17	0	0.011	0.010	0.011	0.010	0.011	14,064,000	140,904	0.0100	0.660	0.600	0.660	0.600	0.660	234,400	0.6011	0.00%
2022-06-16	0	0.011	0.010	0.011	0.010	0.011	3,798,000	38,178	0.0101	0.660	0.600	0.660	0.600	0.660	63,300	0.6031	10.00%
2022-06-15	0	0.010	0.010	0.011	0.010	0.010	438,000	4,380	0.0100	0.600	0.600	0.660	0.600	0.600	7,300	0.6000	-9.09%
2022-06-14	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2022-06-13	0	0.011	0.010	0.011	0.011	0.011	1,200,000	13,200	0.0110	0.660	0.600	0.660	0.660	0.660	20,000	0.6600	0.00%
2022-06-10	0	0.011	0.010	0.011	0.010	0.011	192,000	2,040	0.0106	0.660	0.600	0.660	0.600	0.660	3,200	0.6375	0.00%
2022-06-09	0	0.011	0.010	0.011	0.011	0.011	114,000	1,254	0.0110	0.660	0.600	0.660	0.660	0.660	1,900	0.6600	0.00%
2022-06-08	0	0.011	0.010	0.011	0.010	0.011	4,926,000	54,084	0.0110	0.660	0.600	0.660	0.600	0.660	82,100	0.6588	0.00%
2022-06-07	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2022-06-06	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2022-06-02	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2022-06-01	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2022-05-31	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2022-05-30	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2022-05-27	0	0.011	0.010	0.011	0.010	0.011	162,000	1,632	0.0101	0.660	0.600	0.660	0.600	0.660	2,700	0.6044	10.00%
2022-05-26	0	0.010	0.010	0.011	0.010	0.011	810,000	8,118	0.0100	0.600	0.600	0.660	0.600	0.660	13,500	0.6013	-9.09%
2022-05-25	0	0.011	0.010	0.011	0.010	0.011	1,026,000	10,296	0.0100	0.660	0.600	0.660	0.600	0.660	17,100	0.6021	0.00%
2022-05-24	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2022-05-23	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2022-05-20	0	0.011	0.010	0.011	0.010	0.011	1,686,000	17,544	0.0104	0.660	0.600	0.660	0.600	0.660	28,100	0.6243	0.00%
2022-05-19	0	0.011	0.010	0.011	0.010	0.011	432,000	4,332	0.0100	0.660	0.600	0.660	0.600	0.660	7,200	0.6017	0.00%
2022-05-18	0	0.011	0.010	0.011	0.010	0.011	4,434,000	44,886	0.0101	0.660	0.600	0.660	0.600	0.660	73,900	0.6074	0.00%
2022-05-17	0	0.011	0.010	0.011	0.010	0.011	4,386,000	48,216	0.0110	0.660	0.600	0.660	0.600	0.660	73,100	0.6596	10.00%
2022-05-16	0	0.010	0.010	0.011	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	0.00%
2022-05-13	0	0.010	0.010	0.011	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	0.00%
2022-05-12	0	0.010	0.010	0.011	0.010	0.010	2,478,000	24,780	0.0100	0.600	0.600	0.660	0.600	0.600	41,300	0.6000	0.00%
2022-05-11	0	0.010	0.010	0.011	0.010	0.010	78,000	780	0.0100	0.600	0.600	0.660	0.600	0.600	1,300	0.6000	0.00%
2022-05-10	0	0.010	0.010	0.011	0.010	0.011	138,000	1,494	0.0108	0.600	0.600	0.660	0.600	0.660	2,300	0.6496	-9.09%
2022-05-06	0	0.011	0.010	0.011	0.010	0.011	7,584,000	76,020	0.0100	0.660	0.600	0.660	0.600	0.660	126,400	0.6014	-8.33%
2022-05-05	0	0.012	0.010	0.012	-	-	0	0	-	0.720	0.600	0.720	-	-	0	-	0.00%
2022-05-04	0	0.012	0.010	0.012	0.010	0.012	66,000	672	0.0102	0.720	0.600	0.720	0.600	0.720	1,100	0.6109	0.00%
2022-05-03	0	0.012	0.010	0.012	-	-	0	0	-	0.720	0.600	0.720	-	-	0	-	0.00%
2022-04-29	0	0.012	0.010	0.012	-	-	0	0	-	0.720	0.600	0.720	-	-	0	-	0.00%
2022-04-28	0	0.012	0.010	0.012	0.010	0.012	48,000	492	0.0103	0.720	0.600	0.720	0.600	0.720	800	0.6150	0.00%
2022-04-27	0	0.012	0.010	0.012	0.010	0.012	36,000	384	0.0107	0.720	0.600	0.720	0.600	0.720	600	0.6400	0.00%
2022-04-26	0	0.012	0.010	0.012	-	-	0	0	-	0.720	0.600	0.720	-	-	0	-	0.00%
2022-04-25	0	0.012	0.010	0.012	-	-	0	0	-	0.720	0.600	0.720	-	-	0	-	0.00%
2022-04-22	0	0.012	0.010	0.012	-	-	0	0	-	0.720	0.600	0.720	-	-	0	-	0.00%
2022-04-21	0	0.012	0.010	0.012	-	-	0	0	-	0.720	0.600	0.720	-	-	0	-	0.00%
2022-04-20	0	0.012	0.011	0.012	0.010	0.012	432,000	4,638	0.0107	0.720	0.660	0.720	0.600	0.720	7,200	0.6442	20.00%
2022-04-19	0	0.010	0.010	0.011	0.010	0.011	234,000	2,352	0.0101	0.600	0.600	0.660	0.600	0.660	3,900	0.6031	-9.09%
2022-04-14	0	0.011	0.010	0.012	-	-	0	0	-	0.660	0.600	0.720	-	-	0	-	0.00%
2022-04-13	0	0.011	0.010	0.012	-	-	0	0	-	0.660	0.600	0.720	-	-	0	-	0.00%
2022-04-12	0	0.011	0.010	0.012	-	-	0	0	-	0.660	0.600	0.720	-	-	0	-	0.00%
2022-04-11	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2022-04-08	0	0.011	0.010	0.011	0.010	0.011	24,000	246	0.0103	0.660	0.600	0.660	0.600	0.660	400	0.6150	0.00%
2022-04-07	0	0.011	0.010	0.012	0.011	0.011	132,000	1,452	0.0110	0.660	0.600	0.720	0.660	0.660	2,200	0.6600	0.00%
2022-04-06	0	0.011	0.010	0.011	0.010	0.011	234,000	2,508	0.0107	0.660	0.600	0.660	0.600	0.660	3,900	0.6431	0.00%
2022-04-04	0	0.011	0.010	0.011	0.010	0.012	1,104,000	11,478	0.0104	0.660	0.600	0.660	0.600	0.720	18,400	0.6238	0.00%
2022-04-01	0	0.011	0.011	0.012	0.011	0.011	180,000	1,980	0.0110	0.660	0.660	0.720	0.660	0.660	3,000	0.6600	0.00%
2022-03-31	0	0.011	0.011	0.012	0.010	0.012	648,000	7,680	0.0119	0.660	0.660	0.720	0.600	0.720	10,800	0.7111	0.00%
2022-03-30	0	0.011	0.010	0.012	0.010	0.011	2,412,000	26,526	0.0110	0.660	0.600	0.720	0.600	0.660	40,200	0.6599	0.00%
2022-03-29	0	0.011	0.010	0.012	-	-	0	0	-	0.660	0.600	0.720	-	-	0	-	0.00%
2022-03-28	0	0.011	0.011	0.012	-	-	0	0	-	0.660	0.660	0.720	-	-	0	-	0.00%
2022-03-25	0	0.011	0.011	0.012	0.011	0.012	192,000	2,124	0.0111	0.660	0.660	0.720	0.660	0.720	3,200	0.6637	0.00%
2022-03-24	0	0.011	0.011	0.012	0.010	0.011	366,000	3,822	0.0104	0.660	0.660	0.720	0.600	0.660	6,100	0.6266	0.00%
2022-03-23	0	0.011	0.011	0.012	0.010	0.011	1,242,000	13,416	0.0108	0.660	0.660	0.720	0.600	0.660	20,700	0.6481	0.00%
2022-03-22	0	0.011	0.011	0.012	0.010	0.010	6,000	60	0.0100	0.660	0.660	0.720	0.600	0.600	100	0.6000	-8.33%
2022-03-21	0	0.012	0.011	0.012	0.011	0.012	619,200	7,215	0.0117	0.720	0.660	0.720	0.660	0.720	10,320	0.6991	9.09%
2022-03-18	0	0.011	0.011	0.012	-	-	0	0	-	0.660	0.660	0.720	-	-	0	-	0.00%
2022-03-17	0	0.011	0.011	0.012	0.011	0.011	144,000	1,584	0.0110	0.660	0.660	0.720	0.660	0.660	2,400	0.6600	0.00%
2022-03-16	0	0.011	0.011	0.012	0.011	0.011	504,000	5,544	0.0110	0.660	0.660	0.720	0.660	0.660	8,400	0.6600	-8.33%
2022-03-15	0	0.012	0.011	0.012	0.011	0.012	4,770,000	52,482	0.0110	0.720	0.660	0.720	0.660	0.720	79,500	0.6602	0.00%
2022-03-14	0	0.012	0.011	0.012	0.012	0.012	6,000	72	0.0120	0.720	0.660	0.720	0.720	0.720	100	0.7200	0.00%
2022-03-11	0	0.012	0.011	0.012	0.012	0.012	12,000	144	0.0120	0.720	0.660	0.720	0.720	0.720	200	0.7200	0.00%
2022-03-10	0	0.012	0.011	0.012	0.011	0.012	852,000	9,570	0.0112	0.720	0.660	0.720	0.660	0.720	14,200	0.6739	0.00%
2022-03-09	0	0.012	0.011	0.012	0.011	0.012	168,000	1,872	0.0111	0.720	0.660	0.720	0.660	0.720	2,800	0.6686	9.09%
2022-03-08	0	0.011	0.011	0.012	-	-	0	0	-	0.660	0.660	0.720	-	-	0	-	0.00%
2022-03-07	0	0.011	0.011	0.012	-	-	0	0	-	0.660	0.660	0.720	-	-	0	-	0.00%
2022-03-04	0	0.011	0.011	0.012	0.011	0.012	942,000	10,500	0.0111	0.660	0.660	0.720	0.660	0.720	15,700	0.6688	0.00%
2022-03-03	0	0.011	0.011	0.012	-	-	0	0	-	0.660	0.660	0.720	-	-	0	-	0.00%
2022-03-02	0	0.011	0.011	0.012	0.011	0.012	612,000	6,792	0.0111	0.660	0.660	0.720	0.660	0.720	10,200	0.6659	-8.33%
2022-03-01	0	0.012	0.011	0.012	0.011	0.012	864,000	9,990	0.0116	0.720	0.660	0.720	0.660	0.720	14,400	0.6937	0.00%
2022-02-28	0	0.012	0.011	0.012	0.011	0.012	126,000	1,392	0.0110	0.720	0.660	0.720	0.660	0.720	2,100	0.6629	0.00%
2022-02-25	0	0.012	0.011	0.013	-	-	0	0	-	0.720	0.660	0.780	-	-	0	-	0.00%
2022-02-24	0	0.012	0.011	0.013	0.012	0.012	408,000	4,896	0.0120	0.720	0.660	0.780	0.720	0.720	6,800	0.7200	0.00%
2022-02-23	0	0.012	0.012	0.013	0.012	0.012	150,000	1,800	0.0120	0.720	0.720	0.780	0.720	0.720	2,500	0.7200	0.00%
2022-02-22	0	0.012	0.012	0.013	-	-	0	0	-	0.720	0.720	0.780	-	-	0	-	0.00%
2022-02-21	0	0.012	0.012	0.013	0.011	0.012	516,000	6,156	0.0119	0.720	0.720	0.780	0.660	0.720	8,600	0.7158	-7.69%
2022-02-18	0	0.013	0.012	0.013	0.013	0.013	1,458,000	18,954	0.0130	0.780	0.720	0.780	0.780	0.780	24,300	0.7800	0.00%
2022-02-17	0	0.013	0.011	0.013	-	-	0	0	-	0.780	0.660	0.780	-	-	0	-	0.00%
2022-02-16	0	0.013	0.012	0.013	0.011	0.013	186,000	2,184	0.0117	0.780	0.720	0.780	0.660	0.780	3,100	0.7045	0.00%
2022-02-15	0	0.013	0.011	0.013	0.011	0.013	108,000	1,224	0.0113	0.780	0.660	0.780	0.660	0.780	1,800	0.6800	0.00%
2022-02-14	0	0.013	0.011	0.013	0.011	0.013	360,000	4,530	0.0126	0.780	0.660	0.780	0.660	0.780	6,000	0.7550	0.00%
2022-02-11	0	0.013	0.012	0.013	0.012	0.013	234,000	2,910	0.0124	0.780	0.720	0.780	0.720	0.780	3,900	0.7462	0.00%
2022-02-10	0	0.013	0.012	0.013	0.013	0.013	174,000	2,184	0.0126	0.780	0.720	0.780	0.780	0.780	2,900	0.7531	8.33%
2022-02-09	0	0.012	0.012	0.013	0.012	0.013	396,000	4,764	0.0120	0.720	0.720	0.780	0.720	0.780	6,600	0.7218	-7.69%
2022-02-08	0	0.013	0.012	0.013	0.013	0.013	78,000	1,014	0.0130	0.780	0.720	0.780	0.780	0.780	1,300	0.7800	0.00%
2022-02-07	0	0.013	0.012	0.013	0.012	0.013	1,602,000	19,416	0.0121	0.780	0.720	0.780	0.720	0.780	26,700	0.7272	8.33%
2022-02-04	0	0.012	0.011	0.012	0.012	0.012	240,000	2,880	0.0120	0.720	0.660	0.720	0.720	0.720	4,000	0.7200	0.00%
2022-01-31	0	0.012	0.011	0.012	0.012	0.012	120,000	1,440	0.0120	0.720	0.660	0.720	0.720	0.720	2,000	0.7200	0.00%
2022-01-28	0	0.012	0.011	0.012	0.012	0.012	252,000	3,024	0.0120	0.720	0.660	0.720	0.720	0.720	4,200	0.7200	0.00%
2022-01-27	0	0.012	0.011	0.012	0.012	0.012	1,872,000	22,464	0.0120	0.720	0.660	0.720	0.720	0.720	31,200	0.7200	-7.69%
2022-01-26	0	0.013	0.011	0.013	0.012	0.013	2,874,000	34,506	0.0120	0.780	0.660	0.780	0.720	0.780	47,900	0.7204	0.00%
2022-01-25	0	0.013	0.012	0.013	0.012	0.013	90,000	1,098	0.0122	0.780	0.720	0.780	0.720	0.780	1,500	0.7320	0.00%
2022-01-24	0	0.013	0.012	0.013	0.012	0.013	1,172,400	14,444	0.0123	0.780	0.720	0.780	0.720	0.780	19,540	0.7392	0.00%
2022-01-21	0	0.013	0.012	0.013	0.011	0.013	2,502,000	29,982	0.0120	0.780	0.720	0.780	0.660	0.780	41,700	0.7190	0.00%
2022-01-20	0	0.013	0.012	0.013	0.012	0.013	648,000	8,304	0.0128	0.780	0.720	0.780	0.720	0.780	10,800	0.7689	8.33%
2022-01-19	0	0.012	0.012	0.013	0.011	0.013	1,632,000	19,644	0.0120	0.720	0.720	0.780	0.660	0.780	27,200	0.7222	0.00%
2022-01-18	0	0.012	0.012	0.013	0.011	0.013	510,000	6,276	0.0123	0.720	0.720	0.780	0.660	0.780	8,500	0.7384	9.09%
2022-01-17	0	0.011	0.011	0.012	0.011	0.012	3,000,000	35,988	0.0120	0.660	0.660	0.720	0.660	0.720	50,000	0.7198	0.00%
2022-01-14	0	0.011	0.011	0.012	0.010	0.012	1,440,000	17,244	0.0120	0.660	0.660	0.720	0.600	0.720	24,000	0.7185	0.00%
2022-01-13	0	0.011	0.011	0.012	0.010	0.012	1,140,000	12,534	0.0110	0.660	0.660	0.720	0.600	0.720	19,000	0.6597	0.00%
2022-01-12	0	0.011	0.011	0.012	0.011	0.012	192,000	2,286	0.0119	0.660	0.660	0.720	0.660	0.720	3,200	0.7144	0.00%
2022-01-11	0	0.011	0.011	0.012	0.011	0.012	318,000	3,798	0.0119	0.660	0.660	0.720	0.660	0.720	5,300	0.7166	-8.33%
2022-01-10	0	0.012	0.011	0.012	0.011	0.012	3,060,000	34,002	0.0111	0.720	0.660	0.720	0.660	0.720	51,000	0.6667	0.00%
2022-01-07	0	0.012	0.011	0.012	0.010	0.012	3,108,000	33,882	0.0109	0.720	0.660	0.720	0.600	0.720	51,800	0.6541	9.09%
2022-01-06	0	0.011	0.010	0.011	0.010	0.012	11,562,000	122,172	0.0106	0.660	0.600	0.660	0.600	0.720	192,700	0.6340	-8.33%
2022-01-05	0	0.012	0.011	0.012	0.011	0.012	324,000	3,588	0.0111	0.720	0.660	0.720	0.660	0.720	5,400	0.6644	0.00%
2022-01-04	0	0.012	0.011	0.012	0.012	0.012	312,000	3,744	0.0120	0.720	0.660	0.720	0.720	0.720	5,200	0.7200	0.00%
2022-01-03	0	0.012	0.011	0.012	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2021-12-31	0	0.012	0.011	0.012	0.011	0.012	2,070,000	23,322	0.0113	0.720	0.660	0.720	0.660	0.720	34,500	0.6760	-7.69%
2021-12-30	0	0.013	0.011	0.013	0.011	0.013	3,960,000	47,418	0.0120	0.780	0.660	0.780	0.660	0.780	66,000	0.7185	0.00%
2021-12-29	0	0.013	0.012	0.013	0.011	0.013	2,262,000	27,192	0.0120	0.780	0.720	0.780	0.660	0.780	37,700	0.7213	0.00%
2021-12-28	0	0.013	0.012	0.013	0.012	0.013	2,268,000	27,228	0.0120	0.780	0.720	0.780	0.720	0.780	37,800	0.7203	0.00%
2021-12-24	0	0.013	0.012	0.013	0.012	0.013	5,304,000	66,846	0.0126	0.780	0.720	0.780	0.720	0.780	88,400	0.7562	0.00%
2021-12-23	0	0.013	0.012	0.013	0.013	0.013	42,000	546	0.0130	0.780	0.720	0.780	0.780	0.780	700	0.7800	8.33%
2021-12-22	0	0.012	0.012	0.013	0.012	0.013	3,396,000	40,914	0.0120	0.720	0.720	0.780	0.720	0.780	56,600	0.7229	-7.69%
2021-12-21	0	0.013	0.012	0.013	0.013	0.013	1,116,000	14,508	0.0130	0.780	0.720	0.780	0.780	0.780	18,600	0.7800	0.00%
2021-12-20	0	0.013	0.012	0.013	0.012	0.013	2,442,000	31,626	0.0130	0.780	0.720	0.780	0.720	0.780	40,700	0.7771	0.00%
2021-12-17	0	0.013	0.013	0.014	0.012	0.014	2,412,000	31,362	0.0130	0.780	0.780	0.840	0.720	0.840	40,200	0.7801	-7.14%
2021-12-16	0	0.014	0.013	0.014	0.013	0.014	6,210,000	80,742	0.0130	0.840	0.780	0.840	0.780	0.840	103,500	0.7801	0.00%
2021-12-15	0	0.014	0.013	0.014	0.013	0.014	10,404,000	135,546	0.0130	0.840	0.780	0.840	0.780	0.840	173,400	0.7817	0.00%
2021-12-14	0	0.014	0.013	0.014	0.013	0.014	2,088,000	27,180	0.0130	0.840	0.780	0.840	0.780	0.840	34,800	0.7810	0.00%
2021-12-13	0	0.014	0.013	0.014	0.013	0.014	2,046,000	26,610	0.0130	0.840	0.780	0.840	0.780	0.840	34,100	0.7804	7.69%
2021-12-10	0	0.013	0.013	0.014	0.013	0.014	390,000	5,088	0.0130	0.780	0.780	0.840	0.780	0.840	6,500	0.7828	-7.14%
2021-12-09	0	0.014	0.013	0.014	0.013	0.014	174,000	2,412	0.0139	0.840	0.780	0.840	0.780	0.840	2,900	0.8317	0.00%
2021-12-08	0	0.014	0.013	0.014	0.013	0.014	1,854,000	24,132	0.0130	0.840	0.780	0.840	0.780	0.840	30,900	0.7810	0.00%
2021-12-07	0	0.014	0.013	0.014	0.013	0.014	30,000	408	0.0136	0.840	0.780	0.840	0.780	0.840	500	0.8160	0.00%
2021-12-06	0	0.014	0.013	0.014	0.013	0.014	1,038,000	13,518	0.0130	0.840	0.780	0.840	0.780	0.840	17,300	0.7814	7.69%
2021-12-03	0	0.013	0.013	0.014	0.013	0.014	594,000	8,076	0.0136	0.780	0.780	0.840	0.780	0.840	9,900	0.8158	-7.14%
2021-12-02	0	0.014	0.013	0.014	0.013	0.014	2,316,000	32,406	0.0140	0.840	0.780	0.840	0.780	0.840	38,600	0.8395	0.00%
2021-12-01	0	0.014	0.013	0.014	0.013	0.014	3,216,000	44,184	0.0137	0.840	0.780	0.840	0.780	0.840	53,600	0.8243	7.69%
2021-11-30	0	0.013	0.013	0.014	0.013	0.014	744,000	9,780	0.0131	0.780	0.780	0.840	0.780	0.840	12,400	0.7887	-7.14%
2021-11-29	0	0.014	0.013	0.014	0.013	0.014	360,000	4,686	0.0130	0.840	0.780	0.840	0.780	0.840	6,000	0.7810	0.00%
2021-11-26	0	0.014	0.013	0.014	0.013	0.014	318,000	4,182	0.0132	0.840	0.780	0.840	0.780	0.840	5,300	0.7891	0.00%
2021-11-25	0	0.014	0.013	0.014	0.012	0.015	34,122,000	442,596	0.0130	0.840	0.780	0.840	0.720	0.900	568,700	0.7783	-6.67%
2021-11-24	0	0.015	0.014	0.015	0.014	0.015	108,000	1,614	0.0149	0.900	0.840	0.900	0.840	0.900	1,800	0.8967	7.14%
2021-11-23	0	0.014	0.014	0.015	0.013	0.015	4,962,000	70,128	0.0141	0.840	0.840	0.900	0.780	0.900	82,700	0.8480	-6.67%
2021-11-22	0	0.015	0.014	0.015	0.013	0.017	33,060,000	455,964	0.0138	0.900	0.840	0.900	0.780	1.020	551,000	0.8275	-11.76%
2021-11-19	0	0.017	0.015	0.017	0.015	0.017	1,074,000	17,970	0.0167	1.020	0.900	1.020	0.900	1.020	17,900	1.0039	13.33%
2021-11-18	0	0.015	0.015	0.018	0.015	0.016	456,000	6,870	0.0151	0.900	0.900	1.080	0.900	0.960	7,600	0.9039	-6.25%
2021-11-17	0	0.016	0.015	0.016	0.014	0.023	39,792,000	722,046	0.0181	0.960	0.900	0.960	0.840	1.380	663,200	1.0887	6.67%
2021-11-16	0	0.015	0.014	0.015	0.014	0.017	462,000	6,960	0.0151	0.900	0.840	0.900	0.840	1.020	7,700	0.9039	-6.25%
2021-11-15	0	0.016	0.014	0.016	0.014	0.016	2,880,000	44,082	0.0153	0.960	0.840	0.960	0.840	0.960	48,000	0.9184	14.29%
2021-11-12	0	0.014	0.014	0.015	0.014	0.015	168,000	2,424	0.0144	0.840	0.840	0.900	0.840	0.900	2,800	0.8657	-6.67%
2021-11-11	0	0.015	0.014	0.015	0.015	0.016	24,000	372	0.0155	0.900	0.840	0.900	0.900	0.960	400	0.9300	0.00%
2021-11-10	0	0.015	0.014	0.015	0.013	0.016	1,896,000	26,748	0.0141	0.900	0.840	0.900	0.780	0.960	31,600	0.8465	0.00%
2021-11-09	0	0.015	0.014	0.015	0.014	0.015	132,000	1,908	0.0145	0.900	0.840	0.900	0.840	0.900	2,200	0.8673	0.00%
2021-11-08	0	0.015	0.014	0.015	0.013	0.015	366,000	5,478	0.0150	0.900	0.840	0.900	0.780	0.900	6,100	0.8980	15.38%
2021-11-05	0	0.013	0.013	0.015	0.013	0.015	18,000	258	0.0143	0.780	0.780	0.900	0.780	0.900	300	0.8600	-13.33%
2021-11-04	0	0.015	0.014	0.015	0.014	0.015	78,000	1,140	0.0146	0.900	0.840	0.900	0.840	0.900	1,300	0.8769	7.14%
2021-11-03	0	0.014	0.013	0.014	0.013	0.015	924,000	12,888	0.0139	0.840	0.780	0.840	0.780	0.900	15,400	0.8369	0.00%
2021-11-02	0	0.014	0.013	0.014	0.014	0.015	84,000	1,182	0.0141	0.840	0.780	0.840	0.840	0.900	1,400	0.8443	0.00%
2021-11-01	0	0.014	0.014	0.015	0.013	0.014	522,000	7,296	0.0140	0.840	0.840	0.900	0.780	0.840	8,700	0.8386	0.00%
2021-10-29	0	0.014	0.013	0.014	0.013	0.014	1,968,000	27,192	0.0138	0.840	0.780	0.840	0.780	0.840	32,800	0.8290	0.00%
2021-10-28	0	0.014	0.013	0.014	0.013	0.014	2,298,000	30,276	0.0132	0.840	0.780	0.840	0.780	0.840	38,300	0.7905	-6.67%
2021-10-27	0	0.015	0.014	0.015	0.014	0.015	78,000	1,128	0.0145	0.900	0.840	0.900	0.840	0.900	1,300	0.8677	7.14%
2021-10-26	0	0.014	0.014	0.015	0.014	0.015	330,000	4,632	0.0140	0.840	0.840	0.900	0.840	0.900	5,500	0.8422	-6.67%
2021-10-25	0	0.015	0.014	0.015	0.014	0.015	1,056,000	14,850	0.0141	0.900	0.840	0.900	0.840	0.900	17,600	0.8437	0.00%
2021-10-22	0	0.015	0.014	0.015	0.014	0.016	7,236,000	108,420	0.0150	0.900	0.840	0.900	0.840	0.960	120,600	0.8990	7.14%
2021-10-21	0	0.014	0.014	0.015	0.013	0.015	708,000	9,924	0.0140	0.840	0.840	0.900	0.780	0.900	11,800	0.8410	0.00%
2021-10-20	0	0.014	0.014	0.016	0.014	0.016	618,000	9,252	0.0150	0.840	0.840	0.960	0.840	0.960	10,300	0.8983	-6.67%
2021-10-19	0	0.015	0.014	0.015	0.014	0.016	198,000	2,892	0.0146	0.900	0.840	0.900	0.840	0.960	3,300	0.8764	7.14%
2021-10-18	0	0.014	0.014	0.015	0.014	0.015	408,000	6,042	0.0148	0.840	0.840	0.900	0.840	0.900	6,800	0.8885	0.00%
2021-10-15	0	0.014	0.014	0.015	0.014	0.015	114,000	1,692	0.0148	0.840	0.840	0.900	0.840	0.900	1,900	0.8905	0.00%
2021-10-12	0	0.014	0.014	0.015	0.014	0.015	384,000	5,568	0.0145	0.840	0.840	0.900	0.840	0.900	6,400	0.8700	-12.50%
2021-10-11	0	0.016	0.014	0.016	0.014	0.016	8,118,000	115,794	0.0143	0.960	0.840	0.960	0.840	0.960	135,300	0.8558	6.67%
2021-10-08	0	0.015	0.014	0.015	0.015	0.015	210,000	3,150	0.0150	0.900	0.840	0.900	0.900	0.900	3,500	0.9000	0.00%
2021-10-07	0	0.015	0.014	0.016	0.014	0.016	390,000	5,922	0.0152	0.900	0.840	0.960	0.840	0.960	6,500	0.9111	0.00%
2021-10-06	0	0.015	0.015	0.016	0.014	0.018	2,670,000	40,506	0.0152	0.900	0.900	0.960	0.840	1.080	44,500	0.9102	7.14%
2021-10-05	0	0.014	0.014	0.015	0.014	0.015	60,000	858	0.0143	0.840	0.840	0.900	0.840	0.900	1,000	0.8580	0.00%
2021-10-04	0	0.014	0.014	0.015	0.014	0.015	228,000	3,408	0.0149	0.840	0.840	0.900	0.840	0.900	3,800	0.8968	-6.67%
2021-09-30	0	0.015	0.014	0.015	0.014	0.015	54,000	780	0.0144	0.900	0.840	0.900	0.840	0.900	900	0.8667	0.00%
2021-09-29	0	0.015	0.013	0.015	0.013	0.015	294,000	4,032	0.0137	0.900	0.780	0.900	0.780	0.900	4,900	0.8229	0.00%
2021-09-28	0	0.015	0.014	0.015	0.014	0.015	66,000	978	0.0148	0.900	0.840	0.900	0.840	0.900	1,100	0.8891	0.00%
2021-09-27	0	0.015	0.014	0.015	0.013	0.015	636,000	8,652	0.0136	0.900	0.840	0.900	0.780	0.900	10,600	0.8162	15.38%
2021-09-24	0	0.013	0.013	0.014	0.013	0.015	144,000	1,980	0.0138	0.780	0.780	0.840	0.780	0.900	2,400	0.8250	-13.33%
2021-09-23	0	0.015	0.014	0.015	0.013	0.015	9,726,000	131,808	0.0136	0.900	0.840	0.900	0.780	0.900	162,100	0.8131	0.00%
2021-09-21	0	0.015	0.013	0.015	0.013	0.015	642,000	9,120	0.0142	0.900	0.780	0.900	0.780	0.900	10,700	0.8523	7.14%
2021-09-20	0	0.014	0.014	0.015	0.014	0.014	18,000	252	0.0140	0.840	0.840	0.900	0.840	0.840	300	0.8400	-6.67%
2021-09-17	0	0.015	0.014	0.015	0.014	0.015	10,512,000	147,222	0.0140	0.900	0.840	0.900	0.840	0.900	175,200	0.8403	0.00%
2021-09-16	0	0.015	0.014	0.015	0.014	0.015	30,000	432	0.0144	0.900	0.840	0.900	0.840	0.900	500	0.8640	0.00%
2021-09-15	0	0.015	0.014	0.015	0.014	0.016	1,176,000	16,680	0.0142	0.900	0.840	0.900	0.840	0.960	19,600	0.8510	-6.25%
2021-09-14	0	0.016	0.014	0.016	0.014	0.016	624,000	9,162	0.0147	0.960	0.840	0.960	0.840	0.960	10,400	0.8810	6.67%
2021-09-13	0	0.015	0.014	0.015	0.015	0.016	72,000	1,098	0.0153	0.900	0.840	0.900	0.900	0.960	1,200	0.9150	-6.25%
2021-09-10	0	0.016	0.015	0.016	0.015	0.016	24,000	366	0.0153	0.960	0.900	0.960	0.900	0.960	400	0.9150	0.00%
2021-09-09	0	0.016	0.015	0.016	0.015	0.016	36,000	552	0.0153	0.960	0.900	0.960	0.900	0.960	600	0.9200	0.00%
2021-09-08	0	0.016	0.015	0.016	0.015	0.016	1,236,000	18,570	0.0150	0.960	0.900	0.960	0.900	0.960	20,600	0.9015	6.67%
2021-09-07	0	0.015	0.015	0.016	0.015	0.018	2,646,000	40,128	0.0152	0.900	0.900	0.960	0.900	1.080	44,100	0.9099	-16.67%
2021-09-06	0	0.018	0.015	0.018	0.016	0.019	6,246,000	115,290	0.0185	1.080	0.900	1.080	0.960	1.140	104,100	1.1075	12.50%
2021-09-03	0	0.016	0.015	0.016	0.015	0.017	1,404,000	22,518	0.0160	0.960	0.900	0.960	0.900	1.020	23,400	0.9623	0.00%
2021-09-02	0	0.016	0.014	0.016	0.015	0.016	60,000	936	0.0156	0.960	0.840	0.960	0.900	0.960	1,000	0.9360	0.00%
2021-09-01	0	0.016	0.015	0.016	0.015	0.016	30,000	474	0.0158	0.960	0.900	0.960	0.900	0.960	500	0.9480	0.00%
2021-08-31	0	0.016	0.014	0.016	0.015	0.017	252,000	3,816	0.0151	0.960	0.840	0.960	0.900	1.020	4,200	0.9086	0.00%
2021-08-30	0	0.016	0.015	0.016	0.015	0.017	1,548,000	24,516	0.0158	0.960	0.900	0.960	0.900	1.020	25,800	0.9502	0.00%
2021-08-27	0	0.016	0.015	0.016	0.014	0.017	4,098,000	62,340	0.0152	0.960	0.900	0.960	0.840	1.020	68,300	0.9127	14.29%
2021-08-26	0	0.014	0.014	0.015	0.014	0.017	15,446,000	222,056	0.0144	0.840	0.840	0.900	0.840	1.020	257,433	0.8626	-17.65%
2021-08-25	0	0.017	0.016	0.017	0.015	0.017	1,560,000	24,078	0.0154	1.020	0.960	1.020	0.900	1.020	26,000	0.9261	0.00%
2021-08-24	0	0.017	0.015	0.017	0.015	0.017	1,080,000	16,848	0.0156	1.020	0.900	1.020	0.900	1.020	18,000	0.9360	0.00%
2021-08-23	0	0.017	0.016	0.017	0.016	0.018	246,000	4,224	0.0172	1.020	0.960	1.020	0.960	1.080	4,100	1.0302	0.00%
2021-08-20	0	0.017	0.016	0.017	0.015	0.017	390,000	6,276	0.0161	1.020	0.960	1.020	0.900	1.020	6,500	0.9655	0.00%
2021-08-19	0	0.017	0.016	0.017	0.016	0.018	450,000	7,644	0.0170	1.020	0.960	1.020	0.960	1.080	7,500	1.0192	-5.56%
2021-08-18	0	0.018	0.016	0.018	0.016	0.018	60,000	1,020	0.0170	1.080	0.960	1.080	0.960	1.080	1,000	1.0200	5.88%
2021-08-17	0	0.017	0.016	0.017	0.016	0.018	1,266,000	21,318	0.0168	1.020	0.960	1.020	0.960	1.080	21,100	1.0103	0.00%
2021-08-16	0	0.017	0.016	0.017	0.017	0.018	378,000	6,432	0.0170	1.020	0.960	1.020	1.020	1.080	6,300	1.0210	0.00%
2021-08-13	0	0.017	0.016	0.018	0.017	0.018	318,000	5,418	0.0170	1.020	0.960	1.080	1.020	1.080	5,300	1.0223	-5.56%
2021-08-12	0	0.018	0.016	0.018	0.016	0.018	408,000	6,756	0.0166	1.080	0.960	1.080	0.960	1.080	6,800	0.9935	0.00%
2021-08-11	0	0.018	0.015	0.018	0.016	0.018	1,644,000	28,020	0.0170	1.080	0.900	1.080	0.960	1.080	27,400	1.0226	5.88%
2021-08-10	0	0.017	0.015	0.017	0.014	0.017	2,220,000	37,518	0.0169	1.020	0.900	1.020	0.840	1.020	37,000	1.0140	0.00%
2021-08-09	0	0.017	0.014	0.020	0.014	0.020	6,120,000	94,572	0.0155	1.020	0.840	1.200	0.840	1.200	102,000	0.9272	-15.00%
2021-08-06	0	0.020	0.019	0.020	0.020	0.020	18,000	360	0.0200	1.200	1.140	1.200	1.200	1.200	300	1.2000	0.00%
2021-08-05	0	0.020	0.017	0.020	0.017	0.020	228,000	4,320	0.0189	1.200	1.020	1.200	1.020	1.200	3,800	1.1368	5.26%
2021-08-04	0	0.019	0.018	0.019	0.018	0.019	786,000	14,166	0.0180	1.140	1.080	1.140	1.080	1.140	13,100	1.0814	0.00%
2021-08-03	0	0.019	0.017	0.019	0.017	0.019	756,000	13,812	0.0183	1.140	1.020	1.140	1.020	1.140	12,600	1.0962	5.56%
2021-08-02	0	0.018	0.017	0.018	0.017	0.019	3,210,000	57,318	0.0179	1.080	1.020	1.080	1.020	1.140	53,500	1.0714	-5.26%
2021-07-30	0	0.019	0.018	0.019	0.018	0.020	1,476,000	26,760	0.0181	1.140	1.080	1.140	1.080	1.200	24,600	1.0878	-5.00%
2021-07-29	0	0.020	0.019	0.020	0.018	0.021	6,636,000	121,140	0.0183	1.200	1.140	1.200	1.080	1.260	110,600	1.0953	0.00%
2021-07-28	0	0.020	0.019	0.020	0.019	0.021	1,434,000	28,596	0.0199	1.200	1.140	1.200	1.140	1.260	23,900	1.1965	-4.76%
2021-07-27	0	0.021	0.020	0.021	0.019	0.022	4,230,000	85,446	0.0202	1.260	1.200	1.260	1.140	1.320	70,500	1.2120	0.00%
2021-07-26	0	0.021	0.020	0.021	0.020	0.026	10,488,000	229,410	0.0219	1.260	1.200	1.260	1.200	1.560	174,800	1.3124	-8.70%
2021-07-23	0	0.023	0.020	0.023	0.020	0.024	8,844,000	192,384	0.0218	1.380	1.200	1.380	1.200	1.440	147,400	1.3052	0.00%
2021-07-22	0	0.023	0.022	0.023	0.019	0.023	8,334,000	182,556	0.0219	1.380	1.320	1.380	1.140	1.380	138,900	1.3143	4.55%
2021-07-21	0	0.022	0.020	0.022	0.020	0.022	2,004,000	40,092	0.0200	1.320	1.200	1.320	1.200	1.320	33,400	1.2004	0.00%
2021-07-20	0	0.022	0.018	0.022	0.018	0.022	2,700,000	55,884	0.0207	1.320	1.080	1.320	1.080	1.320	45,000	1.2419	10.00%
2021-07-19	0	0.020	0.018	0.020	0.017	0.020	3,540,000	69,522	0.0196	1.200	1.080	1.200	1.020	1.200	59,000	1.1783	0.00%
2021-07-16	0	0.020	0.018	0.020	0.017	0.020	72,000	1,290	0.0179	1.200	1.080	1.200	1.020	1.200	1,200	1.0750	0.00%
2021-07-15	0	0.020	0.018	0.020	0.020	0.020	18,000	360	0.0200	1.200	1.080	1.200	1.200	1.200	300	1.2000	0.00%
2021-07-14	0	0.020	0.018	0.020	0.018	0.020	54,000	1,014	0.0188	1.200	1.080	1.200	1.080	1.200	900	1.1267	0.00%
2021-07-13	0	0.020	0.019	0.020	0.019	0.020	204,000	4,020	0.0197	1.200	1.140	1.200	1.140	1.200	3,400	1.1824	0.00%
2021-07-12	0	0.020	0.019	0.020	0.018	0.020	852,000	16,236	0.0191	1.200	1.140	1.200	1.080	1.200	14,200	1.1434	5.26%
2021-07-09	0	0.019	0.018	0.021	0.018	0.021	1,950,000	35,760	0.0183	1.140	1.080	1.260	1.080	1.260	32,500	1.1003	5.56%
2021-07-08	0	0.018	0.018	0.019	0.018	0.021	3,966,000	74,880	0.0189	1.080	1.080	1.140	1.080	1.260	66,100	1.1328	-14.29%
2021-07-07	0	0.021	0.020	0.021	0.020	0.021	72,000	1,458	0.0203	1.260	1.200	1.260	1.200	1.260	1,200	1.2150	0.00%
2021-07-06	0	0.021	0.020	0.021	0.020	0.022	456,000	9,564	0.0210	1.260	1.200	1.260	1.200	1.320	7,600	1.2584	0.00%
2021-07-05	0	0.021	0.020	0.021	0.019	0.021	1,878,000	37,596	0.0200	1.260	1.200	1.260	1.140	1.260	31,300	1.2012	-4.55%
2021-07-02	0	0.022	0.020	0.022	0.021	0.022	1,662,000	35,142	0.0211	1.320	1.200	1.320	1.260	1.320	27,700	1.2687	4.76%
2021-06-30	0	0.021	0.021	0.022	0.021	0.022	1,542,000	32,784	0.0213	1.260	1.260	1.320	1.260	1.320	25,700	1.2756	-4.55%
2021-06-29	0	0.022	0.022	0.023	0.022	0.024	4,386,000	96,984	0.0221	1.320	1.320	1.380	1.320	1.440	73,100	1.3267	-4.35%
2021-06-28	0	0.023	0.022	0.023	0.021	0.023	3,138,000	67,206	0.0214	1.380	1.320	1.380	1.260	1.380	52,300	1.2850	4.55%
2021-06-25	0	0.022	0.021	0.023	0.022	0.026	5,724,000	128,640	0.0225	1.320	1.260	1.380	1.320	1.560	95,400	1.3484	-8.33%
2021-06-24	0	0.024	0.022	0.024	0.022	0.024	672,000	15,954	0.0237	1.440	1.320	1.440	1.320	1.440	11,200	1.4245	4.35%
2021-06-23	0	0.023	0.022	0.023	0.022	0.025	5,394,000	121,542	0.0225	1.380	1.320	1.380	1.320	1.500	89,900	1.3520	-8.00%
2021-06-22	0	0.025	0.024	0.025	0.024	0.027	4,206,000	103,662	0.0246	1.500	1.440	1.500	1.440	1.620	70,100	1.4788	0.00%
2021-06-21	0	0.025	0.024	0.025	0.023	0.027	4,410,000	115,542	0.0262	1.500	1.440	1.500	1.380	1.620	73,500	1.5720	4.17%
2021-06-18	0	0.024	0.023	0.025	0.023	0.028	7,056,000	177,012	0.0251	1.440	1.380	1.500	1.380	1.680	117,600	1.5052	4.35%
2021-06-17	0	0.023	0.023	0.024	0.022	0.024	3,528,000	79,278	0.0225	1.380	1.380	1.440	1.320	1.440	58,800	1.3483	-8.00%
2021-06-16	0	0.025	0.023	0.025	0.021	0.025	1,248,000	29,592	0.0237	1.500	1.380	1.500	1.260	1.500	20,800	1.4227	8.70%
2021-06-15	0	0.023	0.021	0.024	0.022	0.026	342,000	8,154	0.0238	1.380	1.260	1.440	1.320	1.560	5,700	1.4305	-4.17%
2021-06-11	0	0.024	0.022	0.024	0.022	0.027	2,886,000	72,204	0.0250	1.440	1.320	1.440	1.320	1.620	48,100	1.5011	9.09%
2021-06-10	0	0.022	0.021	0.022	0.021	0.026	3,160,800	70,868	0.0224	1.320	1.260	1.320	1.260	1.560	52,680	1.3453	-4.35%
2021-06-09	0	0.023	0.022	0.024	0.021	0.025	1,566,000	36,942	0.0236	1.380	1.320	1.440	1.260	1.500	26,100	1.4154	-4.17%
2021-06-08	0	0.024	0.023	0.024	0.021	0.026	1,752,000	40,578	0.0232	1.440	1.380	1.440	1.260	1.560	29,200	1.3897	4.35%
2021-06-07	0	0.023	0.021	0.023	0.019	0.023	4,386,000	98,988	0.0226	1.380	1.260	1.380	1.140	1.380	73,100	1.3541	21.05%
2021-06-04	0	0.019	0.019	0.023	0.019	0.023	84,000	1,698	0.0202	1.140	1.140	1.380	1.140	1.380	1,400	1.2129	-13.64%
2021-06-03	0	0.022	0.020	0.022	0.020	0.023	804,000	18,096	0.0225	1.320	1.200	1.320	1.200	1.380	13,400	1.3504	0.00%
2021-06-02	0	0.022	0.020	0.023	0.019	0.023	12,438,000	246,546	0.0198	1.320	1.200	1.380	1.140	1.380	207,300	1.1893	10.00%
2021-06-01	0	0.020	0.019	0.020	0.018	0.021	2,268,000	43,824	0.0193	1.200	1.140	1.200	1.080	1.260	37,800	1.1594	0.00%
2021-05-31	0	0.020	0.018	0.020	0.018	0.027	33,072,000	697,522	0.0211	1.200	1.080	1.200	1.080	1.620	551,200	1.2655	-16.67%
2021-05-28	0	0.024	0.021	0.025	0.021	0.027	31,506,000	762,870	0.0242	1.440	1.260	1.500	1.260	1.620	525,100	1.4528	20.00%
2021-05-27	0	0.020	0.020	0.021	0.018	0.030	11,910,000	259,572	0.0218	1.200	1.200	1.260	1.080	1.800	198,500	1.3077	5.26%
2021-05-26	0	0.019	0.018	0.021	0.018	0.023	2,988,000	59,142	0.0198	1.140	1.080	1.260	1.080	1.380	49,800	1.1876	0.00%
2021-05-25	0	0.019	0.018	0.019	0.017	0.023	36,786,001	713,544	0.0194	1.140	1.080	1.140	1.020	1.380	613,100	1.1638	5.56%
2021-05-24	0	0.018	0.017	0.018	0.015	0.019	17,310,000	290,970	0.0168	1.080	1.020	1.080	0.900	1.140	288,500	1.0086	12.50%
2021-05-21	0	0.016	0.015	0.016	0.014	0.016	360,000	5,496	0.0153	0.960	0.900	0.960	0.840	0.960	6,000	0.9160	6.67%
2021-05-20	0	0.015	0.014	0.015	0.014	0.016	126,000	1,908	0.0151	0.900	0.840	0.900	0.840	0.960	2,100	0.9086	-6.25%
2021-05-18	0	0.016	0.015	0.016	0.015	0.016	348,000	5,556	0.0160	0.960	0.900	0.960	0.900	0.960	5,800	0.9579	6.67%
2021-05-17	0	0.015	0.014	0.015	0.014	0.016	678,000	10,158	0.0150	0.900	0.840	0.900	0.840	0.960	11,300	0.8989	-6.25%
2021-05-14	0	0.016	0.014	0.016	0.014	0.016	78,000	1,218	0.0156	0.960	0.840	0.960	0.840	0.960	1,300	0.9369	6.67%
2021-05-13	0	0.015	0.014	0.015	0.014	0.017	15,258,000	230,142	0.0151	0.900	0.840	0.900	0.840	1.020	254,300	0.9050	-11.76%
2021-05-12	0	0.017	0.016	0.017	0.016	0.017	1,326,000	21,240	0.0160	1.020	0.960	1.020	0.960	1.020	22,100	0.9611	0.00%
2021-05-11	0	0.017	0.015	0.017	0.016	0.017	1,026,000	16,440	0.0160	1.020	0.900	1.020	0.960	1.020	17,100	0.9614	0.00%
2021-05-10	0	0.017	0.016	0.017	0.016	0.017	186,000	3,150	0.0169	1.020	0.960	1.020	0.960	1.020	3,100	1.0161	0.00%
2021-05-07	0	0.017	0.016	0.017	0.016	0.017	324,000	5,196	0.0160	1.020	0.960	1.020	0.960	1.020	5,400	0.9622	0.00%
2021-05-06	0	0.017	0.016	0.017	0.017	0.017	30,000	510	0.0170	1.020	0.960	1.020	1.020	1.020	500	1.0200	0.00%
2021-05-05	0	0.017	0.016	0.017	0.016	0.018	378,000	6,396	0.0169	1.020	0.960	1.020	0.960	1.080	6,300	1.0152	-5.56%
2021-05-04	0	0.018	0.017	0.018	0.016	0.018	2,082,000	35,412	0.0170	1.080	1.020	1.080	0.960	1.080	34,700	1.0205	5.88%
2021-05-03	0	0.017	0.016	0.017	0.016	0.017	30,000	498	0.0166	1.020	0.960	1.020	0.960	1.020	500	0.9960	0.00%
2021-04-30	0	0.017	0.016	0.017	0.016	0.018	1,230,000	19,926	0.0162	1.020	0.960	1.020	0.960	1.080	20,500	0.9720	0.00%
2021-04-29	0	0.017	0.016	0.017	0.017	0.017	36,000	612	0.0170	1.020	0.960	1.020	1.020	1.020	600	1.0200	0.00%
2021-04-28	0	0.017	0.016	0.017	0.016	0.017	138,000	2,232	0.0162	1.020	0.960	1.020	0.960	1.020	2,300	0.9704	0.00%
2021-04-27	0	0.017	0.016	0.017	0.016	0.018	204,000	3,582	0.0176	1.020	0.960	1.020	0.960	1.080	3,400	1.0535	0.00%
2021-04-26	0	0.017	0.016	0.017	0.016	0.018	144,000	2,364	0.0164	1.020	0.960	1.020	0.960	1.080	2,400	0.9850	0.00%
2021-04-23	0	0.017	0.016	0.018	0.016	0.018	126,000	2,148	0.0170	1.020	0.960	1.080	0.960	1.080	2,100	1.0229	-5.56%
2021-04-22	0	0.018	0.016	0.018	0.017	0.018	180,000	3,072	0.0171	1.080	0.960	1.080	1.020	1.080	3,000	1.0240	0.00%
2021-04-21	0	0.018	0.016	0.018	0.017	0.019	8,490,000	150,912	0.0178	1.080	0.960	1.080	1.020	1.140	141,500	1.0665	0.00%
2021-04-20	0	0.018	0.016	0.018	0.014	0.020	15,426,000	274,326	0.0178	1.080	0.960	1.080	0.840	1.200	257,100	1.0670	28.57%
2021-04-19	0	0.014	0.014	0.016	0.014	0.016	684,000	10,206	0.0149	0.840	0.840	0.960	0.840	0.960	11,400	0.8953	-6.67%
2021-04-16	0	0.015	0.015	0.016	0.015	0.017	4,902,000	74,382	0.0152	0.900	0.900	0.960	0.900	1.020	81,700	0.9104	-11.76%
2021-04-15	0	0.017	0.016	0.017	0.015	0.017	306,000	4,956	0.0162	1.020	0.960	1.020	0.900	1.020	5,100	0.9718	0.00%
2021-04-14	0	0.017	0.015	0.017	0.016	0.017	642,000	10,284	0.0160	1.020	0.900	1.020	0.960	1.020	10,700	0.9611	0.00%
2021-04-13	0	0.017	0.015	0.017	0.015	0.017	858,000	14,430	0.0168	1.020	0.900	1.020	0.900	1.020	14,300	1.0091	0.00%
2021-04-12	0	0.017	0.015	0.017	0.015	0.018	984,000	15,816	0.0161	1.020	0.900	1.020	0.900	1.080	16,400	0.9644	-5.56%
2021-04-09	0	0.018	0.017	0.018	0.017	0.018	12,000	210	0.0175	1.080	1.020	1.080	1.020	1.080	200	1.0500	0.00%
2021-04-08	0	0.018	0.017	0.018	0.015	0.018	588,000	9,444	0.0161	1.080	1.020	1.080	0.900	1.080	9,800	0.9637	5.88%
2021-04-07	0	0.017	0.016	0.017	0.015	0.018	780,000	12,630	0.0162	1.020	0.960	1.020	0.900	1.080	13,000	0.9715	-5.56%
2021-04-01	0	0.018	0.016	0.018	0.016	0.018	132,000	2,202	0.0167	1.080	0.960	1.080	0.960	1.080	2,200	1.0009	0.00%
2021-03-31	0	0.018	0.017	0.018	0.015	0.018	864,000	14,328	0.0166	1.080	1.020	1.080	0.900	1.080	14,400	0.9950	12.50%
2021-03-30	0	0.016	0.015	0.016	0.015	0.017	804,000	12,642	0.0157	0.960	0.900	0.960	0.900	1.020	13,400	0.9434	0.00%
2021-03-29	0	0.016	0.015	0.016	0.016	0.017	138,000	2,178	0.0158	0.960	0.900	0.960	0.960	1.020	2,300	0.9470	0.00%
2021-03-26	0	0.016	0.015	0.016	0.015	0.018	1,152,000	18,534	0.0161	0.960	0.900	0.960	0.900	1.080	19,200	0.9653	-5.88%
2021-03-25	0	0.017	0.015	0.017	0.015	0.018	372,000	6,132	0.0165	1.020	0.900	1.020	0.900	1.080	6,200	0.9890	0.00%
2021-03-24	0	0.017	0.015	0.017	0.015	0.017	2,286,000	36,936	0.0162	1.020	0.900	1.020	0.900	1.020	38,100	0.9694	13.33%
2021-03-23	0	0.015	0.015	0.016	0.015	0.017	9,600,000	148,434	0.0155	0.900	0.900	0.960	0.900	1.020	160,000	0.9277	-16.67%
2021-03-22	0	0.018	0.017	0.018	0.017	0.018	942,000	16,188	0.0172	1.080	1.020	1.080	1.020	1.080	15,700	1.0311	0.00%
2021-03-19	0	0.018	0.017	0.018	0.017	0.018	3,426,000	60,090	0.0175	1.080	1.020	1.080	1.020	1.080	57,100	1.0524	5.88%
2021-03-18	0	0.017	0.017	0.018	0.017	0.019	2,100,000	35,784	0.0170	1.020	1.020	1.080	1.020	1.140	35,000	1.0224	-10.53%
2021-03-17	0	0.019	0.017	0.019	0.017	0.019	1,074,000	19,272	0.0179	1.140	1.020	1.140	1.020	1.140	17,900	1.0766	5.56%
2021-03-16	0	0.018	0.017	0.018	0.017	0.018	342,000	5,934	0.0174	1.080	1.020	1.080	1.020	1.080	5,700	1.0411	0.00%
2021-03-15	0	0.018	0.017	0.018	0.017	0.018	1,272,000	21,678	0.0170	1.080	1.020	1.080	1.020	1.080	21,200	1.0225	-5.26%
2021-03-12	0	0.019	0.017	0.019	0.017	0.019	240,000	4,458	0.0186	1.140	1.020	1.140	1.020	1.140	4,000	1.1145	0.00%
2021-03-11	0	0.019	0.017	0.019	0.017	0.019	2,424,000	43,272	0.0179	1.140	1.020	1.140	1.020	1.140	40,400	1.0711	0.00%
2021-03-10	0	0.019	0.018	0.019	0.017	0.019	2,838,000	51,132	0.0180	1.140	1.080	1.140	1.020	1.140	47,300	1.0810	0.00%
2021-03-09	0	0.019	0.017	0.019	0.017	0.019	1,932,000	35,304	0.0183	1.140	1.020	1.140	1.020	1.140	32,200	1.0964	11.76%
2021-03-08	0	0.017	0.017	0.018	0.017	0.019	2,616,000	48,090	0.0184	1.020	1.020	1.080	1.020	1.140	43,600	1.1030	-5.56%
2021-03-05	0	0.018	0.016	0.018	0.017	0.018	2,310,000	39,390	0.0171	1.080	0.960	1.080	1.020	1.080	38,500	1.0231	5.88%
2021-03-04	0	0.017	0.016	0.017	0.016	0.018	2,760,000	46,044	0.0167	1.020	0.960	1.020	0.960	1.080	46,000	1.0010	6.25%
2021-03-03	0	0.016	0.016	0.017	0.016	0.017	1,692,000	27,138	0.0160	0.960	0.960	1.020	0.960	1.020	28,200	0.9623	-5.88%
2021-03-02	0	0.017	0.016	0.017	0.016	0.018	672,000	11,442	0.0170	1.020	0.960	1.020	0.960	1.080	11,200	1.0216	-5.56%
2021-03-01	0	0.018	0.016	0.018	0.016	0.018	2,722,000	44,686	0.0164	1.080	0.960	1.080	0.960	1.080	45,367	0.9850	0.00%
2021-02-26	0	0.018	0.016	0.018	0.016	0.018	4,189,200	69,170	0.0165	1.080	0.960	1.080	0.960	1.080	69,820	0.9907	0.00%
2021-02-25	0	0.018	0.017	0.018	0.015	0.019	13,368,000	219,804	0.0164	1.080	1.020	1.080	0.900	1.140	222,800	0.9866	0.00%
2021-02-24	0	0.018	0.017	0.019	0.016	0.019	2,510,400	42,620	0.0170	1.080	1.020	1.140	0.960	1.140	41,840	1.0186	5.88%
2021-02-23	0	0.017	0.016	0.018	0.016	0.019	2,550,000	42,906	0.0168	1.020	0.960	1.080	0.960	1.140	42,500	1.0096	-10.53%
2021-02-22	0	0.019	0.018	0.019	0.017	0.020	3,486,000	62,958	0.0181	1.140	1.080	1.140	1.020	1.200	58,100	1.0836	-5.00%
2021-02-19	0	0.020	0.019	0.020	0.018	0.021	1,494,000	28,674	0.0192	1.200	1.140	1.200	1.080	1.260	24,900	1.1516	0.00%
2021-02-18	0	0.020	0.018	0.020	0.018	0.023	18,126,000	358,932	0.0198	1.200	1.080	1.200	1.080	1.380	302,100	1.1881	11.11%
2021-02-17	0	0.018	0.017	0.018	0.016	0.019	9,690,000	165,300	0.0171	1.080	1.020	1.080	0.960	1.140	161,500	1.0235	12.50%
2021-02-16	0	0.016	0.015	0.016	0.016	0.017	2,160,000	36,666	0.0170	0.960	0.900	0.960	0.960	1.020	36,000	1.0185	0.00%
2021-02-11	0	0.016	0.015	0.016	0.015	0.016	588,000	9,402	0.0160	0.960	0.900	0.960	0.900	0.960	9,800	0.9594	0.00%
2021-02-10	0	0.016	0.015	0.016	0.015	0.017	558,000	8,406	0.0151	0.960	0.900	0.960	0.900	1.020	9,300	0.9039	-5.88%
2021-02-09	0	0.017	0.015	0.017	0.016	0.018	684,000	11,616	0.0170	1.020	0.900	1.020	0.960	1.080	11,400	1.0189	0.00%
2021-02-08	0	0.017	0.016	0.017	0.015	0.017	3,528,000	56,496	0.0160	1.020	0.960	1.020	0.900	1.020	58,800	0.9608	13.33%
2021-02-05	0	0.015	0.015	0.017	0.015	0.017	762,000	11,796	0.0155	0.900	0.900	1.020	0.900	1.020	12,700	0.9288	-6.25%
2021-02-04	0	0.016	0.015	0.016	0.015	0.016	168,000	2,568	0.0153	0.960	0.900	0.960	0.900	0.960	2,800	0.9171	-5.88%
2021-02-03	0	0.017	0.015	0.017	0.016	0.017	1,578,000	25,266	0.0160	1.020	0.900	1.020	0.960	1.020	26,300	0.9607	0.00%
2021-02-02	0	0.017	0.015	0.017	0.014	0.017	2,118,000	31,896	0.0151	1.020	0.900	1.020	0.840	1.020	35,300	0.9036	0.00%
2021-02-01	0	0.017	0.015	0.017	0.015	0.018	876,000	13,956	0.0159	1.020	0.900	1.020	0.900	1.080	14,600	0.9559	-5.56%
2021-01-29	0	0.018	0.017	0.018	0.014	0.018	10,770,000	179,862	0.0167	1.080	1.020	1.080	0.840	1.080	179,500	1.0020	38.46%
2021-01-28	0	0.013	0.013	0.014	0.013	0.015	1,416,000	18,954	0.0134	0.780	0.780	0.840	0.780	0.900	23,600	0.8031	-13.33%
2021-01-27	0	0.015	0.014	0.015	0.015	0.016	294,000	4,440	0.0151	0.900	0.840	0.900	0.900	0.960	4,900	0.9061	7.14%
2021-01-26	0	0.014	0.014	0.015	0.013	0.013	6,000	78	0.0130	0.840	0.840	0.900	0.780	0.780	100	0.7800	-6.67%
2021-01-25	0	0.015	0.014	0.015	0.015	0.015	12,000	180	0.0150	0.900	0.840	0.900	0.900	0.900	200	0.9000	-6.25%
2021-01-22	0	0.016	0.014	0.016	0.014	0.018	2,280,000	34,896	0.0153	0.960	0.840	0.960	0.840	1.080	38,000	0.9183	0.00%
2021-01-21	0	0.016	0.015	0.017	0.015	0.016	312,000	4,764	0.0153	0.960	0.900	1.020	0.900	0.960	5,200	0.9162	6.67%
2021-01-20	0	0.015	0.013	0.015	0.013	0.015	186,000	2,766	0.0149	0.900	0.780	0.900	0.780	0.900	3,100	0.8923	-6.25%
2021-01-19	0	0.016	0.015	0.016	0.015	0.017	102,000	1,590	0.0156	0.960	0.900	0.960	0.900	1.020	1,700	0.9353	0.00%
2021-01-18	0	0.016	0.015	0.016	0.014	0.018	3,150,000	51,276	0.0163	0.960	0.900	0.960	0.840	1.080	52,500	0.9767	-5.88%
2021-01-15	0	0.017	0.013	0.017	0.016	0.017	6,258,000	102,000	0.0163	1.020	0.780	1.020	0.960	1.020	104,300	0.9779	6.25%
2021-01-14	0	0.016	0.014	0.016	0.013	0.016	882,000	12,516	0.0142	0.960	0.840	0.960	0.780	0.960	14,700	0.8514	0.00%
2021-01-13	0	0.016	0.015	0.016	0.010	0.016	14,682,000	211,314	0.0144	0.960	0.900	0.960	0.600	0.960	244,700	0.8636	6.67%
2021-01-12	0	0.015	0.014	0.015	0.012	0.015	2,748,000	37,266	0.0136	0.900	0.840	0.900	0.720	0.900	45,800	0.8137	15.38%
2021-01-11	0	0.013	0.012	0.013	0.012	0.014	1,332,000	16,122	0.0121	0.780	0.720	0.780	0.720	0.840	22,200	0.7262	0.00%
2021-01-08	0	0.013	0.012	0.013	0.012	0.013	1,866,000	23,706	0.0127	0.780	0.720	0.780	0.720	0.780	31,100	0.7623	-7.14%
2021-01-07	0	0.014	0.013	0.014	0.012	0.015	3,786,000	51,858	0.0137	0.840	0.780	0.840	0.720	0.900	63,100	0.8218	16.67%
2021-01-06	0	0.012	0.012	0.013	0.012	0.014	276,000	3,624	0.0131	0.720	0.720	0.780	0.720	0.840	4,600	0.7878	-14.29%
2021-01-05	0	0.014	0.013	0.014	0.013	0.015	1,578,000	20,598	0.0131	0.840	0.780	0.840	0.780	0.900	26,300	0.7832	0.00%
2021-01-04	0	0.014	0.013	0.014	0.012	0.015	870,000	12,150	0.0140	0.840	0.780	0.840	0.720	0.900	14,500	0.8379	7.69%
2020-12-31	0	0.013	0.013	0.014	0.013	0.013	24,000	312	0.0130	0.780	0.780	0.840	0.780	0.780	400	0.7800	0.00%
2020-12-30	0	0.013	0.013	0.014	0.013	0.014	1,482,000	19,656	0.0133	0.780	0.780	0.840	0.780	0.840	24,700	0.7958	-7.14%
2020-12-29	0	0.014	0.013	0.014	0.013	0.015	9,102,000	131,184	0.0144	0.840	0.780	0.840	0.780	0.900	151,700	0.8648	0.00%
2020-12-28	0	0.014	0.013	0.014	0.013	0.014	3,054,000	39,834	0.0130	0.840	0.780	0.840	0.780	0.840	50,900	0.7826	16.67%
2020-12-24	0	0.012	0.012	0.013	0.012	0.012	1,668,000	20,016	0.0120	0.720	0.720	0.780	0.720	0.720	27,800	0.7200	0.00%
2020-12-23	0	0.012	0.012	0.013	0.012	0.013	594,000	7,140	0.0120	0.720	0.720	0.780	0.720	0.780	9,900	0.7212	0.00%
2020-12-22	0	0.012	0.012	0.013	0.012	0.013	1,176,000	14,868	0.0126	0.720	0.720	0.780	0.720	0.780	19,600	0.7586	-7.69%
2020-12-21	0	0.013	0.012	0.013	0.012	0.014	402,000	4,920	0.0122	0.780	0.720	0.780	0.720	0.840	6,700	0.7343	-7.14%
2020-12-18	0	0.014	0.013	0.014	0.010	0.014	154,362,000	1,630,206	0.0106	0.840	0.780	0.840	0.600	0.840	2,572,700	0.6337	0.00%
2020-12-17	0	0.014	0.012	0.014	0.013	0.015	20,418,000	268,494	0.0131	0.840	0.720	0.840	0.780	0.900	340,300	0.7890	-6.67%
2020-12-16	0	0.015	0.013	0.015	0.013	0.015	708,000	9,912	0.0140	0.900	0.780	0.900	0.780	0.900	11,800	0.8400	0.00%
2020-12-15	0	0.015	0.014	0.015	0.014	0.016	2,472,000	34,686	0.0140	0.900	0.840	0.900	0.840	0.960	41,200	0.8419	-6.25%
2020-12-14	0	0.016	0.013	0.016	0.014	0.016	1,140,000	16,782	0.0147	0.960	0.780	0.960	0.840	0.960	19,000	0.8833	6.67%
2020-12-11	0	0.015	0.014	0.015	0.013	0.015	2,706,000	38,466	0.0142	0.900	0.840	0.900	0.780	0.900	45,100	0.8529	7.14%
2020-12-10	0	0.014	0.014	0.015	0.013	0.015	6,234,000	83,412	0.0134	0.840	0.840	0.900	0.780	0.900	103,900	0.8028	0.00%
2020-12-09	0	0.014	0.014	0.016	0.013	0.017	4,512,000	68,214	0.0151	0.840	0.840	0.960	0.780	1.020	75,200	0.9071	-6.67%
2020-12-08	0	0.015	0.014	0.015	0.014	0.016	23,532,000	366,576	0.0156	0.900	0.840	0.900	0.840	0.960	392,200	0.9347	7.14%
2020-12-07	0	0.014	0.013	0.014	0.013	0.015	216,000	2,874	0.0133	0.840	0.780	0.840	0.780	0.900	3,600	0.7983	0.00%
2020-12-04	0	0.014	0.013	0.014	0.013	0.014	774,000	10,068	0.0130	0.840	0.780	0.840	0.780	0.840	12,900	0.7805	0.00%
2020-12-03	0	0.014	0.014	0.015	0.013	0.015	432,000	6,072	0.0141	0.840	0.840	0.900	0.780	0.900	7,200	0.8433	0.00%
2020-12-02	0	0.014	0.013	0.014	0.013	0.014	3,180,000	41,658	0.0131	0.840	0.780	0.840	0.780	0.840	53,000	0.7860	0.00%
2020-12-01	0	0.014	0.013	0.014	0.013	0.015	6,858,000	91,800	0.0134	0.840	0.780	0.840	0.780	0.900	114,300	0.8031	-6.67%
2020-11-30	0	0.015	0.013	0.015	0.012	0.016	8,190,000	114,840	0.0140	0.900	0.780	0.900	0.720	0.960	136,500	0.8413	7.14%
2020-11-27	0	0.014	0.013	0.014	0.013	0.014	2,094,000	29,286	0.0140	0.840	0.780	0.840	0.780	0.840	34,900	0.8391	0.00%
2020-11-26	0	0.014	0.013	0.014	0.011	0.014	14,772,000	189,822	0.0129	0.840	0.780	0.840	0.660	0.840	246,200	0.7710	16.67%
2020-11-25	0	0.012	0.012	0.013	0.011	0.013	2,994,000	35,040	0.0117	0.720	0.720	0.780	0.660	0.780	49,900	0.7022	-7.69%
2020-11-24	0	0.013	0.011	0.013	0.010	0.014	37,734,000	427,146	0.0113	0.780	0.660	0.780	0.600	0.840	628,900	0.6792	-7.14%
2020-11-23	0	0.014	0.013	0.014	0.013	0.014	3,810,000	50,544	0.0133	0.840	0.780	0.840	0.780	0.840	63,500	0.7960	-6.67%
2020-11-20	0	0.015	0.014	0.015	0.014	0.015	6,258,000	92,472	0.0148	0.900	0.840	0.900	0.840	0.900	104,300	0.8866	-6.25%
2020-11-19	0	0.016	0.015	0.016	0.014	0.016	11,208,000	170,076	0.0152	0.960	0.900	0.960	0.840	0.960	186,800	0.9105	0.00%
2020-11-18	0	0.016	0.015	0.016	0.014	0.018	42,366,000	631,752	0.0149	0.960	0.900	0.960	0.840	1.080	706,100	0.8947	-5.88%
2020-11-17	0	0.017	0.016	0.017	0.014	0.027	130,920,000	2,146,716	0.0164	1.020	0.960	1.020	0.840	1.620	2,182,000	0.9838	-34.62%
2020-11-16	0	0.026	0.024	0.026	0.015	0.032	118,980,000	3,076,896	0.0259	1.560	1.440	1.560	0.900	1.920	1,983,000	1.5516	44.44%
2020-11-13	0	0.018	0.018	0.019	0.011	0.020	122,868,000	1,896,186	0.0154	1.080	1.080	1.140	0.660	1.200	2,047,800	0.9260	80.00%
2020-11-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-11-11	0	0.010	-	0.011	0.010	0.011	18,000	186	0.0103	0.600	-	0.660	0.600	0.660	300	0.6200	0.00%
2020-11-10	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-11-09	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.600	-	0.600	0.600	0.600	200	0.6000	0.00%
2020-11-06	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-11-05	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-11-04	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2020-11-03	0	0.010	-	0.010	-	-	6,000	60	0.0100	0.600	-	0.600	-	-	100	0.6000	0.00%
2020-11-02	0	0.010	-	0.010	0.010	0.010	402,000	4,020	0.0100	0.600	-	0.600	0.600	0.600	6,700	0.6000	0.00%
2020-10-30	0	0.010	-	0.010	0.010	0.011	438,000	4,812	0.0110	0.600	-	0.600	0.600	0.660	7,300	0.6592	0.00%
2020-10-29	0	0.010	-	0.010	0.010	0.010	24,000	240	0.0100	0.600	-	0.600	0.600	0.600	400	0.6000	0.00%
2020-10-28	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.600	-	0.600	0.600	0.600	200	0.6000	0.00%
2020-10-27	0	0.010	-	0.010	0.010	0.010	372,000	3,720	0.0100	0.600	-	0.600	0.600	0.600	6,200	0.6000	0.00%
2020-10-23	0	0.010	-	0.011	0.010	0.011	24,000	252	0.0105	0.600	-	0.660	0.600	0.660	400	0.6300	0.00%
2020-10-22	0	0.010	0.010	0.011	0.010	0.010	246,000	2,460	0.0100	0.600	0.600	0.660	0.600	0.600	4,100	0.6000	0.00%
2020-10-21	0	0.010	0.010	0.011	0.010	0.011	2,172,000	21,738	0.0100	0.600	0.600	0.660	0.600	0.660	36,200	0.6005	0.00%
2020-10-20	0	0.010	0.010	0.011	0.010	0.011	1,146,000	11,472	0.0100	0.600	0.600	0.660	0.600	0.660	19,100	0.6006	-9.09%
2020-10-19	0	0.011	0.010	0.011	0.010	0.011	486,000	5,016	0.0103	0.660	0.600	0.660	0.600	0.660	8,100	0.6193	10.00%
2020-10-16	0	0.010	0.010	0.011	0.010	0.011	576,000	5,784	0.0100	0.600	0.600	0.660	0.600	0.660	9,600	0.6025	0.00%
2020-10-15	0	0.010	0.010	0.012	0.010	0.012	3,018,000	31,320	0.0104	0.600	0.600	0.720	0.600	0.720	50,300	0.6227	0.00%
2020-10-14	0	0.010	0.010	0.011	0.010	0.012	102,000	1,200	0.0118	0.600	0.600	0.660	0.600	0.720	1,700	0.7059	0.00%
2020-10-12	0	0.010	0.010	0.011	0.010	0.012	2,784,000	27,870	0.0100	0.600	0.600	0.660	0.600	0.720	46,400	0.6006	0.00%
2020-10-09	0	0.010	0.010	0.011	0.010	0.011	120,000	1,302	0.0109	0.600	0.600	0.660	0.600	0.660	2,000	0.6510	0.00%
2020-10-08	0	0.010	0.010	0.011	0.010	0.011	384,000	4,134	0.0108	0.600	0.600	0.660	0.600	0.660	6,400	0.6459	-9.09%
2020-10-07	0	0.011	0.010	0.011	0.011	0.013	18,000	216	0.0120	0.660	0.600	0.660	0.660	0.780	300	0.7200	0.00%
2020-10-06	0	0.011	0.010	0.011	0.010	0.012	1,014,000	10,644	0.0105	0.660	0.600	0.660	0.600	0.720	16,900	0.6298	10.00%
2020-10-05	0	0.010	0.010	0.011	0.010	0.010	1,164,000	11,640	0.0100	0.600	0.600	0.660	0.600	0.600	19,400	0.6000	0.00%
2020-09-30	0	0.010	0.010	0.011	0.010	0.013	744,000	9,054	0.0122	0.600	0.600	0.660	0.600	0.780	12,400	0.7302	0.00%
2020-09-29	0	0.010	0.010	0.011	0.010	0.013	7,458,000	77,202	0.0104	0.600	0.600	0.660	0.600	0.780	124,300	0.6211	0.00%
2020-09-28	0	0.010	-	0.010	0.010	0.010	30,000	300	0.0100	0.600	-	0.600	0.600	0.600	500	0.6000	0.00%
2020-09-25	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2020-09-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-09-23	0	0.010	-	0.010	0.010	0.010	3,360,000	33,600	0.0100	0.600	-	0.600	0.600	0.600	56,000	0.6000	0.00%
2020-09-22	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2020-09-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-09-18	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-09-17	0	0.010	-	0.010	0.010	0.010	18,000	180	0.0100	0.600	-	0.600	0.600	0.600	300	0.6000	0.00%
2020-09-16	0	0.010	-	0.010	-	-	6,000	60	0.0100	0.600	-	0.600	-	-	100	0.6000	0.00%
2020-09-15	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2020-09-14	0	0.010	0.010	0.011	0.010	0.010	18,000	186	0.0103	0.600	0.600	0.660	0.600	0.600	300	0.6200	0.00%
2020-09-11	0	0.010	-	0.010	0.010	0.010	966,000	9,660	0.0100	0.600	-	0.600	0.600	0.600	16,100	0.6000	0.00%
2020-09-10	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.600	-	0.600	0.600	0.600	200	0.6000	0.00%
2020-09-09	0	0.010	-	0.011	0.010	0.011	12,000	126	0.0105	0.600	-	0.660	0.600	0.660	200	0.6300	0.00%
2020-09-08	0	0.010	0.010	0.011	0.010	0.011	5,532,000	55,326	0.0100	0.600	0.600	0.660	0.600	0.660	92,200	0.6001	0.00%
2020-09-07	0	0.010	-	0.010	0.010	0.010	564,000	5,640	0.0100	0.600	-	0.600	0.600	0.600	9,400	0.6000	0.00%
2020-09-04	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-09-03	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-09-02	0	0.010	-	0.010	0.010	0.010	600,000	6,000	0.0100	0.600	-	0.600	0.600	0.600	10,000	0.6000	0.00%
2020-09-01	0	0.010	-	0.010	0.010	0.011	246,000	2,616	0.0106	0.600	-	0.600	0.600	0.660	4,100	0.6380	0.00%
2020-08-31	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-08-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-08-27	0	0.010	-	0.010	0.010	0.010	600,000	6,000	0.0100	0.600	-	0.600	0.600	0.600	10,000	0.6000	0.00%
2020-08-26	0	0.010	-	0.010	0.010	0.010	2,874,000	28,740	0.0100	0.600	-	0.600	0.600	0.600	47,900	0.6000	-9.09%
2020-08-25	0	0.011	0.010	0.011	0.010	0.011	78,000	852	0.0109	0.660	0.600	0.660	0.600	0.660	1,300	0.6554	10.00%
2020-08-24	0	0.010	0.010	0.011	0.010	0.011	3,888,000	38,886	0.0100	0.600	0.600	0.660	0.600	0.660	64,800	0.6001	0.00%
2020-08-21	0	0.010	0.010	0.011	0.010	0.011	24,000	252	0.0105	0.600	0.600	0.660	0.600	0.660	400	0.6300	-9.09%
2020-08-20	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2020-08-19	0	0.011	0.010	0.011	0.010	0.011	954,000	10,296	0.0108	0.660	0.600	0.660	0.600	0.660	15,900	0.6475	0.00%
2020-08-18	0	0.011	0.010	0.011	0.011	0.011	222,000	2,442	0.0110	0.660	0.600	0.660	0.660	0.660	3,700	0.6600	10.00%
2020-08-17	0	0.010	0.010	0.011	0.010	0.010	6,000	60	0.0100	0.600	0.600	0.660	0.600	0.600	100	0.6000	0.00%
2020-08-14	0	0.010	0.010	0.011	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	0.00%
2020-08-13	0	0.010	0.010	0.011	0.010	0.011	1,140,000	11,418	0.0100	0.600	0.600	0.660	0.600	0.660	19,000	0.6009	-9.09%
2020-08-12	0	0.011	0.010	0.011	0.011	0.011	6,000	66	0.0110	0.660	0.600	0.660	0.660	0.660	100	0.6600	0.00%
2020-08-11	0	0.011	-	0.011	0.010	0.011	342,000	3,426	0.0100	0.660	-	0.660	0.600	0.660	5,700	0.6011	10.00%
2020-08-10	0	0.010	-	0.010	0.010	0.011	801,600	7,989	0.0100	0.600	-	0.600	0.600	0.660	13,360	0.5980	0.00%
2020-08-07	0	0.010	-	0.010	0.010	0.010	1,212,000	12,120	0.0100	0.600	-	0.600	0.600	0.600	20,200	0.6000	0.00%
2020-08-06	0	0.010	0.010	0.011	0.010	0.011	9,426,000	94,290	0.0100	0.600	0.600	0.660	0.600	0.660	157,100	0.6002	0.00%
2020-08-05	0	0.010	0.010	0.011	0.010	0.011	3,552,000	35,544	0.0100	0.600	0.600	0.660	0.600	0.660	59,200	0.6004	-9.09%
2020-08-04	0	0.011	0.010	0.011	0.010	0.011	2,379,276	23,806	0.0100	0.660	0.600	0.660	0.600	0.660	39,655	0.6003	10.00%
2020-08-03	0	0.010	-	0.011	0.010	0.011	4,236,000	42,378	0.0100	0.600	-	0.660	0.600	0.660	70,600	0.6003	0.00%
2020-07-31	0	0.010	0.010	0.011	0.010	0.011	288,000	3,144	0.0109	0.600	0.600	0.660	0.600	0.660	4,800	0.6550	-9.09%
2020-07-30	0	0.011	0.010	0.011	0.010	0.011	2,460,000	25,632	0.0104	0.660	0.600	0.660	0.600	0.660	41,000	0.6252	0.00%
2020-07-29	0	0.011	0.010	0.011	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2020-07-28	0	0.011	0.010	0.011	0.011	0.011	2,388,000	26,268	0.0110	0.660	0.600	0.660	0.660	0.660	39,800	0.6600	0.00%
2020-07-27	0	0.011	0.010	0.011	0.010	0.011	2,502,000	25,050	0.0100	0.660	0.600	0.660	0.600	0.660	41,700	0.6007	10.00%
2020-07-24	0	0.010	0.010	0.011	0.010	0.011	6,042,000	61,518	0.0102	0.600	0.600	0.660	0.600	0.660	100,700	0.6109	-16.67%
2020-07-23	0	0.012	0.011	0.012	0.011	0.012	2,862,000	34,050	0.0119	0.720	0.660	0.720	0.660	0.720	47,700	0.7138	9.09%
2020-07-22	0	0.011	0.010	0.011	0.011	0.011	3,702,000	40,722	0.0110	0.660	0.600	0.660	0.660	0.660	61,700	0.6600	-8.33%
2020-07-21	0	0.012	0.010	0.012	0.011	0.012	5,868,000	66,570	0.0113	0.720	0.600	0.720	0.660	0.720	97,800	0.6807	9.09%
2020-07-20	0	0.011	0.011	0.012	0.011	0.012	1,740,000	20,424	0.0117	0.660	0.660	0.720	0.660	0.720	29,000	0.7043	-8.33%
2020-07-17	0	0.012	0.011	0.012	0.011	0.012	198,000	2,184	0.0110	0.720	0.660	0.720	0.660	0.720	3,300	0.6618	0.00%
2020-07-16	0	0.012	0.011	0.012	0.012	0.013	2,256,000	27,162	0.0120	0.720	0.660	0.720	0.720	0.780	37,600	0.7224	-20.00%
2020-07-15	0	0.015	0.014	0.015	0.013	0.015	252,000	3,768	0.0150	0.900	0.840	0.900	0.780	0.900	4,200	0.8971	0.00%
2020-07-14	0	0.015	0.014	0.015	0.012	0.016	9,618,000	136,230	0.0142	0.900	0.840	0.900	0.720	0.960	160,300	0.8498	25.00%
2020-07-13	0	0.012	0.012	0.013	0.010	0.013	4,728,000	55,410	0.0117	0.720	0.720	0.780	0.600	0.780	78,800	0.7032	9.09%
2020-07-10	0	0.011	0.010	0.011	0.010	0.012	17,592,000	180,564	0.0103	0.660	0.600	0.660	0.600	0.720	293,200	0.6158	10.00%
2020-07-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-07-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-07-07	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2020-07-06	0	0.010	-	0.010	0.010	0.010	228,000	2,280	0.0100	0.600	-	0.600	0.600	0.600	3,800	0.6000	0.00%
2020-07-03	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-07-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-06-30	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-06-29	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-06-26	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-06-24	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-06-23	0	0.010	-	0.010	0.010	0.010	6,000,000	60,000	0.0100	0.600	-	0.600	0.600	0.600	100,000	0.6000	0.00%
2020-06-22	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.600	-	0.600	0.600	0.600	200	0.6000	0.00%
2020-06-19	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2020-06-18	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-06-17	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-06-16	0	0.010	-	0.010	0.010	0.010	504,000	5,040	0.0100	0.600	-	0.600	0.600	0.600	8,400	0.6000	0.00%
2020-06-15	0	0.010	-	0.010	0.010	0.010	600,000	6,000	0.0100	0.600	-	0.600	0.600	0.600	10,000	0.6000	0.00%
2020-06-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-06-11	0	0.010	-	0.010	0.010	0.010	2,910,000	29,100	0.0100	0.600	-	0.600	0.600	0.600	48,500	0.6000	0.00%
2020-06-10	0	0.010	-	0.010	0.010	0.010	351,186,000	3,511,860	0.0100	0.600	-	0.600	0.600	0.600	5,853,100	0.6000	0.00%
2020-06-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-06-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-06-05	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-06-04	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-06-03	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-06-02	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-06-01	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-05-29	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-05-28	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-05-27	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-05-26	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-05-25	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-05-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-05-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-05-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-05-19	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-05-18	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2020-05-15	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2020-05-14	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-05-13	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-05-12	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-05-11	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-05-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-05-07	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.600	-	0.600	0.600	0.600	200	0.6000	0.00%
2020-05-06	0	0.010	0.010	0.011	0.010	0.010	1,488,000	14,880	0.0100	0.600	0.600	0.660	0.600	0.600	24,800	0.6000	-9.09%
2020-05-05	0	0.011	0.010	0.011	0.010	0.011	5,916,000	59,220	0.0100	0.660	0.600	0.660	0.600	0.660	98,600	0.6006	0.00%
2020-05-04	0	0.011	-	0.011	0.010	0.011	300,000	3,090	0.0103	0.660	-	0.660	0.600	0.660	5,000	0.6180	10.00%
2020-04-29	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-04-28	0	0.010	-	0.010	0.010	0.010	78,000	780	0.0100	0.600	-	0.600	0.600	0.600	1,300	0.6000	0.00%
2020-04-27	0	0.010	-	0.010	0.010	0.011	246,000	2,586	0.0105	0.600	-	0.600	0.600	0.660	4,100	0.6307	0.00%
2020-04-24	0	0.010	-	0.011	0.010	0.011	4,638,000	46,686	0.0101	0.600	-	0.660	0.600	0.660	77,300	0.6040	0.00%
2020-04-23	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-04-22	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-04-21	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-04-20	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-04-17	0	0.010	-	0.010	0.010	0.010	24,000	240	0.0100	0.600	-	0.600	0.600	0.600	400	0.6000	0.00%
2020-04-16	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-04-15	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-04-14	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-04-09	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-04-08	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-04-07	0	0.010	-	0.010	0.010	0.010	126,000	1,260	0.0100	0.600	-	0.600	0.600	0.600	2,100	0.6000	0.00%
2020-04-06	0	0.010	-	0.010	0.010	0.010	402,000	4,020	0.0100	0.600	-	0.600	0.600	0.600	6,700	0.6000	0.00%
2020-04-03	0	0.010	-	0.010	0.010	0.010	396,000	3,960	0.0100	0.600	-	0.600	0.600	0.600	6,600	0.6000	0.00%
2020-04-02	0	0.010	-	0.010	0.010	0.010	114,000	1,140	0.0100	0.600	-	0.600	0.600	0.600	1,900	0.6000	0.00%
2020-04-01	0	0.010	-	0.010	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-03-31	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.600	-	0.600	0.600	0.600	100	0.6000	0.00%
2020-03-30	0	0.010	-	0.010	0.010	0.010	1,206,000	12,060	0.0100	0.600	-	0.600	0.600	0.600	20,100	0.6000	0.00%
2020-03-27	0	0.010	-	0.010	0.010	0.010	84,000	840	0.0100	0.600	-	0.600	0.600	0.600	1,400	0.6000	0.00%
2020-03-26	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.600	-	0.600	0.600	0.600	200	0.6000	0.00%
2020-03-25	0	0.010	-	0.010	0.010	0.010	1,920,000	19,200	0.0100	0.600	-	0.600	0.600	0.600	32,000	0.6000	0.00%
2020-03-24	0	0.010	-	0.010	0.010	0.010	84,000	840	0.0100	0.600	-	0.600	0.600	0.600	1,400	0.6000	0.00%
2020-03-23	0	0.010	-	0.010	0.010	0.010	1,770,000	17,700	0.0100	0.600	-	0.600	0.600	0.600	29,500	0.6000	0.00%
2020-03-20	0	0.010	-	0.010	0.010	0.010	3,588,000	35,880	0.0100	0.600	-	0.600	0.600	0.600	59,800	0.6000	0.00%
2020-03-19	0	0.010	-	0.010	0.010	0.013	30,426,000	311,604	0.0102	0.600	-	0.600	0.600	0.780	507,100	0.6145	-16.67%
2020-03-18	0	0.012	0.012	0.013	0.012	0.014	4,992,000	60,522	0.0121	0.720	0.720	0.780	0.720	0.840	83,200	0.7274	-14.29%
2020-03-17	0	0.014	0.013	0.014	0.011	0.014	102,000	1,392	0.0136	0.840	0.780	0.840	0.660	0.840	1,700	0.8188	0.00%
2020-03-16	0	0.014	0.011	0.014	0.013	0.014	1,020,000	13,284	0.0130	0.840	0.660	0.840	0.780	0.840	17,000	0.7814	7.69%
2020-03-13	0	0.013	0.011	0.013	0.011	0.013	5,856,000	68,850	0.0118	0.780	0.660	0.780	0.660	0.780	97,600	0.7054	0.00%
2020-03-12	0	0.013	0.012	0.013	0.012	0.014	2,598,000	33,732	0.0130	0.780	0.720	0.780	0.720	0.840	43,300	0.7790	-7.14%
2020-03-11	0	0.014	0.013	0.014	0.013	0.014	318,000	4,404	0.0138	0.840	0.780	0.840	0.780	0.840	5,300	0.8309	7.69%
2020-03-10	0	0.013	0.012	0.013	0.013	0.014	372,000	4,854	0.0130	0.780	0.720	0.780	0.780	0.840	6,200	0.7829	0.00%
2020-03-09	0	0.013	0.013	0.014	0.013	0.014	342,000	4,482	0.0131	0.780	0.780	0.840	0.780	0.840	5,700	0.7863	-7.14%
2020-03-06	0	0.014	0.013	0.014	0.012	0.014	1,554,000	20,070	0.0129	0.840	0.780	0.840	0.720	0.840	25,900	0.7749	0.00%
2020-03-05	0	0.014	0.013	0.014	0.012	0.014	726,000	9,348	0.0129	0.840	0.780	0.840	0.720	0.840	12,100	0.7726	0.00%
2020-03-04	0	0.014	0.013	0.014	0.013	0.015	1,428,000	18,606	0.0130	0.840	0.780	0.840	0.780	0.900	23,800	0.7818	0.00%
2020-03-03	0	0.014	0.013	0.014	0.013	0.015	5,610,000	72,984	0.0130	0.840	0.780	0.840	0.780	0.900	93,500	0.7806	-6.67%
2020-03-02	0	0.015	0.013	0.015	0.013	0.020	5,052,000	78,072	0.0155	0.900	0.780	0.900	0.780	1.200	84,200	0.9272	-6.25%
2020-02-28	0	0.016	0.015	0.016	0.014	0.017	570,000	9,258	0.0162	0.960	0.900	0.960	0.840	1.020	9,500	0.9745	6.67%
2020-02-27	0	0.015	0.014	0.015	0.016	0.018	30,000	492	0.0164	0.900	0.840	0.900	0.960	1.080	500	0.9840	-6.25%
2020-02-26	0	0.016	0.013	0.016	0.014	0.016	804,000	11,766	0.0146	0.960	0.780	0.960	0.840	0.960	13,400	0.8781	6.67%
2020-02-25	0	0.015	0.013	0.015	0.013	0.017	1,248,000	18,510	0.0148	0.900	0.780	0.900	0.780	1.020	20,800	0.8899	0.00%
2020-02-24	0	0.015	0.014	0.015	0.015	0.018	390,000	5,898	0.0151	0.900	0.840	0.900	0.900	1.080	6,500	0.9074	0.00%
2020-02-21	0	0.015	0.014	0.015	0.014	0.017	366,000	5,496	0.0150	0.900	0.840	0.900	0.840	1.020	6,100	0.9010	0.00%
2020-02-20	0	0.015	0.014	0.015	0.013	0.015	408,000	5,808	0.0142	0.900	0.840	0.900	0.780	0.900	6,800	0.8541	0.00%
2020-02-19	0	0.015	0.014	0.015	0.014	0.016	246,000	3,648	0.0148	0.900	0.840	0.900	0.840	0.960	4,100	0.8898	-6.25%
2020-02-18	0	0.016	0.014	0.016	0.014	0.016	3,852,000	59,970	0.0156	0.960	0.840	0.960	0.840	0.960	64,200	0.9341	6.67%
2020-02-17	0	0.015	0.014	0.015	0.013	0.015	8,748,000	125,550	0.0144	0.900	0.840	0.900	0.780	0.900	145,800	0.8611	7.14%
2020-02-14	0	0.014	0.013	0.014	0.011	0.014	5,940,000	75,474	0.0127	0.840	0.780	0.840	0.660	0.840	99,000	0.7624	16.67%
2020-02-13	0	0.012	0.011	0.012	0.011	0.012	1,530,000	17,910	0.0117	0.720	0.660	0.720	0.660	0.720	25,500	0.7024	9.09%
2020-02-12	0	0.011	0.011	0.012	0.011	0.013	6,012,000	72,678	0.0121	0.660	0.660	0.720	0.660	0.780	100,200	0.7253	-8.33%
2020-02-11	0	0.012	0.011	0.012	0.011	0.012	954,000	11,118	0.0117	0.720	0.660	0.720	0.660	0.720	15,900	0.6992	0.00%
2020-02-10	0	0.012	0.011	0.012	0.010	0.012	3,978,000	46,560	0.0117	0.720	0.660	0.720	0.600	0.720	66,300	0.7023	0.00%
2020-02-07	0	0.012	0.010	0.012	0.012	0.012	204,000	2,448	0.0120	0.720	0.600	0.720	0.720	0.720	3,400	0.7200	0.00%
2020-02-06	0	0.012	0.011	0.012	0.011	0.012	1,098,000	12,114	0.0110	0.720	0.660	0.720	0.660	0.720	18,300	0.6620	0.00%
2020-02-05	0	0.012	0.011	0.012	0.011	0.012	2,454,000	29,250	0.0119	0.720	0.660	0.720	0.660	0.720	40,900	0.7152	0.00%
2020-02-04	0	0.012	0.010	0.012	0.011	0.012	3,462,000	38,124	0.0110	0.720	0.600	0.720	0.660	0.720	57,700	0.6607	0.00%
2020-02-03	0	0.012	0.011	0.012	0.012	0.012	258,000	3,096	0.0120	0.720	0.660	0.720	0.720	0.720	4,300	0.7200	0.00%
2020-01-31	0	0.012	0.011	0.012	0.011	0.012	4,026,000	44,334	0.0110	0.720	0.660	0.720	0.660	0.720	67,100	0.6607	0.00%
2020-01-30	0	0.012	0.011	0.012	0.011	0.012	420,000	4,704	0.0112	0.720	0.660	0.720	0.660	0.720	7,000	0.6720	0.00%
2020-01-29	0	0.012	0.011	0.012	0.011	0.012	21,210,000	236,334	0.0111	0.720	0.660	0.720	0.660	0.720	353,500	0.6686	-7.69%
2020-01-24	0	0.013	0.012	0.013	0.012	0.013	8,982,000	107,790	0.0120	0.780	0.720	0.780	0.720	0.780	149,700	0.7200	0.00%
2020-01-23	0	0.013	0.012	0.013	0.012	0.013	5,868,000	75,888	0.0129	0.780	0.720	0.780	0.720	0.780	97,800	0.7760	-7.14%
2020-01-22	0	0.014	0.013	0.014	0.012	0.015	12,072,000	146,628	0.0121	0.840	0.780	0.840	0.720	0.900	201,200	0.7288	7.69%
2020-01-21	0	0.013	0.012	0.013	0.012	0.013	168,000	2,034	0.0121	0.780	0.720	0.780	0.720	0.780	2,800	0.7264	8.33%
2020-01-20	0	0.012	0.012	0.013	0.011	0.014	14,190,000	186,690	0.0132	0.720	0.720	0.780	0.660	0.840	236,500	0.7894	-7.69%
2020-01-17	0	0.013	0.013	0.014	0.013	0.015	6,168,000	82,302	0.0133	0.780	0.780	0.840	0.780	0.900	102,800	0.8006	-13.33%
2020-01-16	0	0.015	0.014	0.015	0.013	0.020	1,452,000	21,960	0.0151	0.900	0.840	0.900	0.780	1.200	24,200	0.9074	0.00%
2020-01-15	0	0.015	0.014	0.015	0.013	0.015	456,000	6,342	0.0139	0.900	0.840	0.900	0.780	0.900	7,600	0.8345	0.00%
2020-01-14	0	0.015	0.014	0.015	0.013	0.015	1,236,000	17,268	0.0140	0.900	0.840	0.900	0.780	0.900	20,600	0.8383	7.14%
2020-01-13	0	0.014	0.013	0.014	0.012	0.014	841,200	10,752	0.0128	0.840	0.780	0.840	0.720	0.840	14,020	0.7669	0.00%
2020-01-10	0	0.014	0.013	0.014	0.012	0.014	2,694,000	34,464	0.0128	0.840	0.780	0.840	0.720	0.840	44,900	0.7676	0.00%
2020-01-09	0	0.014	0.012	0.014	0.014	0.015	1,962,000	27,498	0.0140	0.840	0.720	0.840	0.840	0.900	32,700	0.8409	0.00%
2020-01-08	0	0.014	0.012	0.014	0.012	0.014	4,062,000	53,088	0.0131	0.840	0.720	0.840	0.720	0.840	67,700	0.7842	0.00%
2020-01-07	0	0.014	0.014	0.017	0.014	0.017	14,382,000	216,630	0.0151	0.840	0.840	1.020	0.840	1.020	239,700	0.9038	-22.22%
2020-01-06	0	0.018	0.017	0.018	0.018	0.018	180,000	3,240	0.0180	1.080	1.020	1.080	1.080	1.080	3,000	1.0800	0.00%
2020-01-03	0	0.018	0.017	0.018	0.016	0.019	9,018,000	149,154	0.0165	1.080	1.020	1.080	0.960	1.140	150,300	0.9924	-5.26%
2020-01-02	0	0.019	0.018	0.019	0.016	0.020	9,936,000	172,386	0.0173	1.140	1.080	1.140	0.960	1.200	165,600	1.0410	18.75%
2019-12-31	0	0.016	0.016	0.019	0.016	0.019	636,000	11,448	0.0180	0.960	0.960	1.140	0.960	1.140	10,600	1.0800	-11.11%
2019-12-30	0	0.018	0.018	0.020	0.015	0.021	6,072,000	109,266	0.0180	1.080	1.080	1.200	0.900	1.260	101,200	1.0797	0.00%
2019-12-27	0	0.018	0.016	0.018	0.013	0.018	7,056,000	103,986	0.0147	1.080	0.960	1.080	0.780	1.080	117,600	0.8842	50.00%
2019-12-24	0	0.012	0.012	0.013	0.011	0.013	4,980,000	59,346	0.0119	0.720	0.720	0.780	0.660	0.780	83,000	0.7150	0.00%
2019-12-23	0	0.012	0.011	0.012	0.011	0.012	834,000	9,930	0.0119	0.720	0.660	0.720	0.660	0.720	13,900	0.7144	0.00%
2019-12-20	0	0.012	0.011	0.012	0.012	0.012	150,000	1,800	0.0120	0.720	0.660	0.720	0.720	0.720	2,500	0.7200	0.00%
2019-12-19	0	0.012	0.011	0.012	0.011	0.013	7,740,000	88,356	0.0114	0.720	0.660	0.720	0.660	0.780	129,000	0.6849	-7.69%
2019-12-18	0	0.013	0.012	0.013	0.012	0.013	14,724,000	176,796	0.0120	0.780	0.720	0.780	0.720	0.780	245,400	0.7204	8.33%
2019-12-17	0	0.012	0.011	0.012	0.011	0.012	19,626,000	215,958	0.0110	0.720	0.660	0.720	0.660	0.720	327,100	0.6602	9.09%
2019-12-16	0	0.011	0.010	0.011	0.011	0.011	4,590,000	50,490	0.0110	0.660	0.600	0.660	0.660	0.660	76,500	0.6600	0.00%
2019-12-13	0	0.011	0.010	0.011	0.010	0.011	9,846,000	101,700	0.0103	0.660	0.600	0.660	0.600	0.660	164,100	0.6197	10.00%
2019-12-12	0	0.010	0.010	0.011	0.010	0.013	43,512,000	445,794	0.0102	0.600	0.600	0.660	0.600	0.780	725,200	0.6147	-16.67%
2019-12-11	0	0.012	0.012	0.013	0.012	0.013	396,000	4,950	0.0125	0.720	0.720	0.780	0.720	0.780	6,600	0.7500	-7.69%
2019-12-10	0	0.013	0.011	0.013	0.013	0.013	162,000	2,106	0.0130	0.780	0.660	0.780	0.780	0.780	2,700	0.7800	0.00%
2019-12-09	0	0.013	0.012	0.013	0.012	0.013	426,000	5,118	0.0120	0.780	0.720	0.780	0.720	0.780	7,100	0.7208	8.33%
2019-12-06	0	0.012	0.012	0.013	0.012	0.012	12,000	144	0.0120	0.720	0.720	0.780	0.720	0.720	200	0.7200	0.00%
2019-12-05	0	0.012	0.011	0.012	0.011	0.013	54,000	642	0.0119	0.720	0.660	0.720	0.660	0.780	900	0.7133	-7.69%
2019-12-04	0	0.013	0.011	0.013	0.011	0.013	24,000	276	0.0115	0.780	0.660	0.780	0.660	0.780	400	0.6900	0.00%
2019-12-03	0	0.013	0.011	0.013	0.013	0.013	12,000	156	0.0130	0.780	0.660	0.780	0.780	0.780	200	0.7800	0.00%
2019-12-02	0	0.013	0.012	0.013	0.012	0.013	516,000	6,222	0.0121	0.780	0.720	0.780	0.720	0.780	8,600	0.7235	8.33%
2019-11-29	0	0.012	0.012	0.013	0.012	0.013	6,948,000	83,646	0.0120	0.720	0.720	0.780	0.720	0.780	115,800	0.7223	0.00%
2019-11-28	0	0.012	0.012	0.013	0.012	0.017	9,012,000	121,110	0.0134	0.720	0.720	0.780	0.720	1.020	150,200	0.8063	-29.41%
2019-11-27	0	0.017	0.016	0.017	0.017	0.017	72,000	1,224	0.0170	1.020	0.960	1.020	1.020	1.020	1,200	1.0200	0.00%
2019-11-26	0	0.017	0.015	0.017	0.017	0.017	18,000	306	0.0170	1.020	0.900	1.020	1.020	1.020	300	1.0200	6.25%
2019-11-25	0	0.016	0.015	0.016	0.015	0.017	726,000	11,238	0.0155	0.960	0.900	0.960	0.900	1.020	12,100	0.9288	6.67%
2019-11-22	0	0.015	0.015	0.016	0.015	0.017	1,920,000	30,192	0.0157	0.900	0.900	0.960	0.900	1.020	32,000	0.9435	-6.25%
2019-11-21	0	0.016	0.015	0.016	0.015	0.016	2,010,000	30,162	0.0150	0.960	0.900	0.960	0.900	0.960	33,500	0.9004	-5.88%
2019-11-20	0	0.017	0.016	0.017	0.017	0.017	246,000	4,182	0.0170	1.020	0.960	1.020	1.020	1.020	4,100	1.0200	0.00%
2019-11-19	0	0.017	0.015	0.017	0.017	0.017	138,000	2,346	0.0170	1.020	0.900	1.020	1.020	1.020	2,300	1.0200	0.00%
2019-11-18	0	0.017	0.016	0.017	0.016	0.017	570,000	9,126	0.0160	1.020	0.960	1.020	0.960	1.020	9,500	0.9606	13.33%
2019-11-15	0	0.015	0.015	0.016	0.014	0.020	21,462,000	332,310	0.0155	0.900	0.900	0.960	0.840	1.200	357,700	0.9290	-25.00%
2019-11-14	0	0.020	0.018	0.020	-	-	0	0	-	1.200	1.080	1.200	-	-	0	-	0.00%
2019-11-13	0	0.020	0.018	0.020	0.020	0.020	150,000	3,000	0.0200	1.200	1.080	1.200	1.200	1.200	2,500	1.2000	0.00%
2019-11-12	0	0.020	0.018	0.020	0.018	0.022	6,678,000	131,358	0.0197	1.200	1.080	1.200	1.080	1.320	111,300	1.1802	-9.09%
2019-11-11	0	0.022	0.022	0.025	0.022	0.035	7,128,000	167,802	0.0235	1.320	1.320	1.500	1.320	2.100	118,800	1.4125	-18.52%
2019-11-08	0	0.027	0.024	0.028	-	-	0	0	-	1.620	1.440	1.680	-	-	0	-	0.00%
2019-11-07	0	0.027	0.027	0.035	0.027	0.027	60,000	1,620	0.0270	1.620	1.620	2.100	1.620	1.620	1,000	1.6200	0.00%
2019-11-06	0	0.027	0.025	0.027	-	-	0	0	-	1.620	1.500	1.620	-	-	0	-	0.00%
2019-11-05	0	0.027	0.024	0.027	-	-	0	0	-	1.620	1.440	1.620	-	-	0	-	0.00%
2019-11-04	0	0.027	0.024	0.027	0.028	0.028	600,000	16,800	0.0280	1.620	1.440	1.620	1.680	1.680	10,000	1.6800	-3.57%
2019-11-01	0	0.028	0.024	0.028	0.028	0.028	1,272,000	35,616	0.0280	1.680	1.440	1.680	1.680	1.680	21,200	1.6800	3.70%
2019-10-31	0	0.027	0.027	0.029	0.027	0.027	3,288,000	88,776	0.0270	1.620	1.620	1.740	1.620	1.620	54,800	1.6200	8.00%
2019-10-30	0	0.025	0.025	0.027	0.024	0.026	162,000	3,978	0.0246	1.500	1.500	1.620	1.440	1.560	2,700	1.4733	-3.85%
2019-10-29	0	0.026	0.025	0.027	0.024	0.035	348,000	9,150	0.0263	1.560	1.500	1.620	1.440	2.100	5,800	1.5776	-3.70%
2019-10-28	0	0.027	0.025	0.027	0.022	0.027	768,000	18,024	0.0235	1.620	1.500	1.620	1.320	1.620	12,800	1.4081	8.00%
2019-10-25	0	0.025	0.025	0.027	0.025	0.025	216,000	5,400	0.0250	1.500	1.500	1.620	1.500	1.500	3,600	1.5000	-3.85%
2019-10-24	0	0.026	0.025	0.026	0.025	0.026	216,000	5,472	0.0253	1.560	1.500	1.560	1.500	1.560	3,600	1.5200	-3.70%
2019-10-23	0	0.027	0.025	0.027	0.027	0.027	60,000	1,620	0.0270	1.620	1.500	1.620	1.620	1.620	1,000	1.6200	0.00%
2019-10-22	0	0.027	0.024	0.027	0.027	0.027	66,000	1,782	0.0270	1.620	1.440	1.620	1.620	1.620	1,100	1.6200	-3.57%
2019-10-21	0	0.028	0.025	0.030	0.024	0.028	2,154,000	53,652	0.0249	1.680	1.500	1.800	1.440	1.680	35,900	1.4945	3.70%
2019-10-18	0	0.027	0.024	0.027	0.025	0.029	318,000	7,998	0.0252	1.620	1.440	1.620	1.500	1.740	5,300	1.5091	0.00%
2019-10-17	0	0.027	0.025	0.027	0.025	0.029	498,000	12,804	0.0257	1.620	1.500	1.620	1.500	1.740	8,300	1.5427	0.00%
2019-10-16	0	0.027	0.025	0.027	0.024	0.029	954,000	24,336	0.0255	1.620	1.500	1.620	1.440	1.740	15,900	1.5306	-10.00%
2019-10-15	0	0.030	0.024	0.030	0.023	0.030	1,308,000	31,716	0.0242	1.800	1.440	1.800	1.380	1.800	21,800	1.4549	20.00%
2019-10-14	0	0.025	0.024	0.026	0.024	0.026	804,000	19,866	0.0247	1.500	1.440	1.560	1.440	1.560	13,400	1.4825	-7.41%
2019-10-11	0	0.027	0.026	0.027	0.026	0.027	582,000	15,654	0.0269	1.620	1.560	1.620	1.560	1.620	9,700	1.6138	0.00%
2019-10-10	0	0.027	0.026	0.027	0.027	0.028	1,194,000	32,538	0.0273	1.620	1.560	1.620	1.620	1.680	19,900	1.6351	-3.57%
2019-10-09	0	0.028	0.025	0.028	0.025	0.033	1,248,000	31,590	0.0253	1.680	1.500	1.680	1.500	1.980	20,800	1.5188	3.70%
2019-10-08	0	0.027	0.025	0.027	0.025	0.027	150,000	3,870	0.0258	1.620	1.500	1.620	1.500	1.620	2,500	1.5480	0.00%
2019-10-04	0	0.027	0.026	0.027	0.025	0.038	2,376,000	63,360	0.0267	1.620	1.560	1.620	1.500	2.280	39,600	1.6000	12.50%
2019-10-03	0	0.024	0.024	0.025	0.024	0.026	2,346,000	57,606	0.0246	1.440	1.440	1.500	1.440	1.560	39,100	1.4733	-7.69%
2019-10-02	0	0.026	0.026	0.028	0.026	0.030	1,476,000	39,612	0.0268	1.560	1.560	1.680	1.560	1.800	24,600	1.6102	-3.70%
2019-09-30	0	0.027	0.027	0.028	0.026	0.039	3,078,000	104,304	0.0339	1.620	1.620	1.680	1.560	2.340	51,300	2.0332	-3.57%
2019-09-27	0	0.028	0.026	0.028	0.026	0.029	2,202,000	61,368	0.0279	1.680	1.560	1.680	1.560	1.740	36,700	1.6722	3.70%
2019-09-26	0	0.027	0.026	0.027	0.025	0.028	5,430,000	139,038	0.0256	1.620	1.560	1.620	1.500	1.680	90,500	1.5363	-3.57%
2019-09-25	0	0.028	0.027	0.028	0.026	0.030	2,226,000	60,588	0.0272	1.680	1.620	1.680	1.560	1.800	37,100	1.6331	-3.45%
2019-09-24	0	0.029	0.027	0.029	0.027	0.040	17,160,000	499,578	0.0291	1.740	1.620	1.740	1.620	2.400	286,000	1.7468	-17.14%
2019-09-23	0	0.035	0.033	0.035	0.029	0.043	20,718,000	752,994	0.0363	2.100	1.980	2.100	1.740	2.580	345,300	2.1807	40.00%
2019-09-20	0	0.025	0.025	0.030	0.025	0.030	504,000	13,056	0.0259	1.500	1.500	1.800	1.500	1.800	8,400	1.5543	-7.41%
2019-09-19	0	0.027	0.025	0.027	-	-	0	0	-	1.620	1.500	1.620	-	-	0	-	0.00%
2019-09-18	0	0.027	0.025	0.027	0.025	0.028	3,390,000	85,968	0.0254	1.620	1.500	1.620	1.500	1.680	56,500	1.5216	12.50%
2019-09-17	0	0.024	0.024	0.025	0.024	0.025	2,610,000	62,664	0.0240	1.440	1.440	1.500	1.440	1.500	43,500	1.4406	4.35%
2019-09-16	0	0.023	0.021	0.023	-	-	0	0	-	1.380	1.260	1.380	-	-	0	-	0.00%
2019-09-13	0	0.023	0.021	0.024	-	-	0	0	-	1.380	1.260	1.440	-	-	0	-	0.00%
2019-09-12	0	0.023	0.020	0.023	0.022	0.023	954,000	21,000	0.0220	1.380	1.200	1.380	1.320	1.380	15,900	1.3208	9.52%
2019-09-11	0	0.021	0.020	0.021	0.020	0.023	2,748,000	55,704	0.0203	1.260	1.200	1.260	1.200	1.380	45,800	1.2162	10.53%
2019-09-10	0	0.019	0.019	0.021	0.019	0.021	2,442,000	49,524	0.0203	1.140	1.140	1.260	1.140	1.260	40,700	1.2168	0.00%
2019-09-09	0	0.019	0.019	0.022	0.019	0.023	1,326,000	27,582	0.0208	1.140	1.140	1.320	1.140	1.380	22,100	1.2481	-5.00%
2019-09-06	0	0.020	0.020	0.021	0.018	0.020	2,658,000	53,094	0.0200	1.200	1.200	1.260	1.080	1.200	44,300	1.1985	-4.76%
2019-09-05	0	0.021	0.018	0.021	0.019	0.022	1,146,000	22,638	0.0198	1.260	1.080	1.260	1.140	1.320	19,100	1.1852	5.00%
2019-09-04	0	0.020	0.018	0.020	-	-	0	0	-	1.200	1.080	1.200	-	-	0	-	0.00%
2019-09-03	0	0.020	0.018	0.020	-	-	0	0	-	1.200	1.080	1.200	-	-	0	-	0.00%
2019-09-02	0	0.020	0.020	0.021	0.018	0.020	2,370,484	45,030	0.0190	1.200	1.200	1.260	1.080	1.200	39,508	1.1398	11.11%
2019-08-30	0	0.018	0.018	0.021	0.018	0.023	1,902,000	36,588	0.0192	1.080	1.080	1.260	1.080	1.380	31,700	1.1542	-21.74%
2019-08-29	0	0.023	0.017	0.023	0.017	0.023	1,278,000	23,640	0.0185	1.380	1.020	1.380	1.020	1.380	21,300	1.1099	35.29%
2019-08-28	0	0.017	0.017	0.018	0.017	0.017	60,000	1,020	0.0170	1.020	1.020	1.080	1.020	1.020	1,000	1.0200	0.00%
2019-08-27	0	0.017	0.017	0.019	0.017	0.019	534,000	9,612	0.0180	1.020	1.020	1.140	1.020	1.140	8,900	1.0800	-10.53%
2019-08-26	0	0.019	0.018	0.019	0.017	0.019	828,000	14,874	0.0180	1.140	1.080	1.140	1.020	1.140	13,800	1.0778	5.56%
2019-08-23	0	0.018	0.017	0.019	0.017	0.018	108,000	1,932	0.0179	1.080	1.020	1.140	1.020	1.080	1,800	1.0733	0.00%
2019-08-22	0	0.018	0.017	0.018	0.018	0.018	162,000	2,916	0.0180	1.080	1.020	1.080	1.080	1.080	2,700	1.0800	0.00%
2019-08-21	0	0.018	0.018	0.019	0.018	0.018	372,000	6,696	0.0180	1.080	1.080	1.140	1.080	1.080	6,200	1.0800	5.88%
2019-08-20	0	0.017	0.017	0.018	0.017	0.017	24,000	408	0.0170	1.020	1.020	1.080	1.020	1.020	400	1.0200	-5.56%
2019-08-19	0	0.018	0.016	0.018	0.018	0.018	18,000	324	0.0180	1.080	0.960	1.080	1.080	1.080	300	1.0800	0.00%
2019-08-16	0	0.018	0.016	0.019	0.018	0.019	372,000	6,726	0.0181	1.080	0.960	1.140	1.080	1.140	6,200	1.0848	0.00%
2019-08-15	0	0.018	0.017	0.018	0.018	0.019	36,000	666	0.0185	1.080	1.020	1.080	1.080	1.140	600	1.1100	0.00%
2019-08-14	0	0.018	0.017	0.019	0.017	0.023	3,834,000	70,740	0.0185	1.080	1.020	1.140	1.020	1.380	63,900	1.1070	0.00%
2019-08-13	0	0.018	0.016	0.018	0.016	0.018	1,218,000	20,772	0.0171	1.080	0.960	1.080	0.960	1.080	20,300	1.0233	0.00%
2019-08-12	0	0.018	0.016	0.018	-	-	0	0	-	1.080	0.960	1.080	-	-	0	-	0.00%
2019-08-09	0	0.018	0.016	0.018	0.016	0.018	876,000	14,556	0.0166	1.080	0.960	1.080	0.960	1.080	14,600	0.9970	12.50%
2019-08-08	0	0.016	0.017	0.018	0.016	0.017	2,634,000	43,626	0.0166	0.960	1.020	1.080	0.960	1.020	43,900	0.9938	-5.88%
2019-08-07	0	0.017	0.017	0.018	0.016	0.018	1,296,000	22,128	0.0171	1.020	1.020	1.080	0.960	1.080	21,600	1.0244	-5.56%
2019-08-06	0	0.018	0.017	0.018	-	-	0	0	-	1.080	1.020	1.080	-	-	0	-	-5.26%
2019-08-05	0	0.019	0.018	0.019	0.018	0.019	2,292,000	41,586	0.0181	1.140	1.080	1.140	1.080	1.140	38,200	1.0886	0.00%
2019-08-02	0	0.019	0.018	0.021	0.016	0.024	14,112,000	256,728	0.0182	1.140	1.080	1.260	0.960	1.440	235,200	1.0915	5.56%
2019-08-01	0	0.018	0.017	0.018	0.017	0.018	432,000	7,392	0.0171	1.080	1.020	1.080	1.020	1.080	7,200	1.0267	5.88%
2019-07-31	0	0.017	0.016	0.017	0.017	0.017	2,142,000	36,414	0.0170	1.020	0.960	1.020	1.020	1.020	35,700	1.0200	-5.56%
2019-07-30	0	0.018	0.016	0.018	0.017	0.018	1,752,000	29,856	0.0170	1.080	0.960	1.080	1.020	1.080	29,200	1.0225	0.00%
2019-07-29	0	0.018	0.017	0.018	0.016	0.018	9,210,000	158,400	0.0172	1.080	1.020	1.080	0.960	1.080	153,500	1.0319	-5.26%
2019-07-26	0	0.019	0.018	0.019	0.018	0.023	13,830,000	264,144	0.0191	1.140	1.080	1.140	1.080	1.380	230,500	1.1460	-17.39%
2019-07-25	0	0.023	0.023	0.024	0.022	0.031	38,964,000	980,868	0.0252	1.380	1.380	1.440	1.320	1.860	649,400	1.5104	4.55%
2019-07-24	0	0.022	0.021	0.022	0.018	0.025	7,236,000	148,056	0.0205	1.320	1.260	1.320	1.080	1.500	120,600	1.2277	29.41%
2019-07-23	0	0.017	0.016	0.018	0.016	0.021	9,960,000	183,162	0.0184	1.020	0.960	1.080	0.960	1.260	166,000	1.1034	-19.05%
2019-07-22	0	0.021	0.020	0.021	0.020	0.023	1,152,000	24,054	0.0209	1.260	1.200	1.260	1.200	1.380	19,200	1.2528	-8.70%
2019-07-19	0	0.023	0.020	0.023	-	-	0	0	-	1.380	1.200	1.380	-	-	0	-	0.00%
2019-07-18	0	0.023	0.021	0.023	-	-	0	0	-	1.380	1.260	1.380	-	-	0	-	0.00%
2019-07-17	0	0.023	0.020	0.023	-	-	0	0	-	1.380	1.200	1.380	-	-	0	-	0.00%
2019-07-16	0	0.023	0.019	0.025	0.018	0.025	8,388,000	183,840	0.0219	1.380	1.140	1.500	1.080	1.500	139,800	1.3150	15.00%
2019-07-15	0	0.020	0.018	0.020	0.019	0.020	1,380,000	26,226	0.0190	1.200	1.080	1.200	1.140	1.200	23,000	1.1403	5.26%
2019-07-12	0	0.019	0.018	0.019	0.017	0.021	3,792,000	69,906	0.0184	1.140	1.080	1.140	1.020	1.260	63,200	1.1061	-5.00%
2019-07-11	0	0.020	0.019	0.020	0.019	0.020	54,000	1,050	0.0194	1.200	1.140	1.200	1.140	1.200	900	1.1667	5.26%
2019-07-10	0	0.019	0.019	0.020	0.019	0.020	1,140,000	22,146	0.0194	1.140	1.140	1.200	1.140	1.200	19,000	1.1656	-5.00%
2019-07-09	0	0.020	0.019	0.020	0.019	0.020	384,000	7,392	0.0193	1.200	1.140	1.200	1.140	1.200	6,400	1.1550	0.00%
2019-07-08	0	0.020	0.019	0.020	0.019	0.021	1,818,000	35,988	0.0198	1.200	1.140	1.200	1.140	1.260	30,300	1.1877	-4.76%
2019-07-05	0	0.021	0.020	0.021	0.019	0.021	3,612,000	71,382	0.0198	1.260	1.200	1.260	1.140	1.260	60,200	1.1857	5.00%
2019-07-04	0	0.020	0.019	0.020	0.019	0.020	2,868,000	55,608	0.0194	1.200	1.140	1.200	1.140	1.200	47,800	1.1633	0.00%
2019-07-03	0	0.020	0.019	0.020	0.019	0.024	19,890,000	406,560	0.0204	1.200	1.140	1.200	1.140	1.440	331,500	1.2264	-9.09%
2019-07-02	0	0.022	0.021	0.022	0.019	0.033	31,698,000	705,558	0.0223	1.320	1.260	1.320	1.140	1.980	528,300	1.3355	-38.89%
2019-06-28	0	0.036	0.030	0.036	0.036	0.036	30,000	1,080	0.0360	2.160	1.800	2.160	2.160	2.160	500	2.1600	-5.26%
2019-06-27	0	0.038	0.031	0.038	0.031	0.038	174,000	5,808	0.0334	2.280	1.860	2.280	1.860	2.280	2,900	2.0028	26.67%
2019-06-26	0	0.030	0.030	0.036	0.030	0.039	978,000	34,506	0.0353	1.800	1.800	2.160	1.800	2.340	16,300	2.1169	15.38%
2019-06-25	0	0.026	0.026	0.032	0.026	0.035	612,000	18,558	0.0303	1.560	1.560	1.920	1.560	2.100	10,200	1.8194	-25.71%
2019-06-24	0	0.035	0.031	0.035	0.031	0.035	204,000	6,600	0.0324	2.100	1.860	2.100	1.860	2.100	3,400	1.9412	2.94%
2019-06-21	0	0.034	0.030	0.034	0.031	0.034	7,008,000	223,842	0.0319	2.040	1.800	2.040	1.860	2.040	116,800	1.9165	3.03%
2019-06-20	0	0.033	0.029	0.033	-	-	0	0	-	1.980	1.740	1.980	-	-	0	-	-2.94%
2019-06-19	0	0.034	0.033	0.034	0.031	0.034	510,000	16,344	0.0320	2.040	1.980	2.040	1.860	2.040	8,500	1.9228	-2.86%
2019-06-18	0	0.035	0.031	0.035	0.028	0.037	2,202,000	70,770	0.0321	2.100	1.860	2.100	1.680	2.220	36,700	1.9283	-2.78%
2019-06-17	0	0.036	0.030	0.036	0.036	0.038	966,000	34,800	0.0360	2.160	1.800	2.160	2.160	2.280	16,100	2.1615	2.86%
2019-06-14	0	0.035	0.031	0.035	0.032	0.035	1,464,000	49,656	0.0339	2.100	1.860	2.100	1.920	2.100	24,400	2.0351	9.37%
2019-06-13	0	0.032	0.030	0.035	0.030	0.036	1,392,000	43,842	0.0315	1.920	1.800	2.100	1.800	2.160	23,200	1.8897	-11.11%
2019-06-12	0	0.036	0.034	0.036	0.032	0.050	7,128,000	289,146	0.0406	2.160	2.040	2.160	1.920	3.000	118,800	2.4339	-44.62%
2019-06-11	0	0.065	0.045	-	0.028	0.065	2,232,000	71,856	0.0322	3.900	2.700	-	1.680	3.900	37,200	1.9316	132.14%
2019-06-10	0	0.028	0.023	0.028	0.022	0.028	3,480,000	89,826	0.0258	1.680	1.380	1.680	1.320	1.680	58,000	1.5487	12.00%
2019-06-06	0	0.025	0.021	0.025	0.020	0.025	2,250,000	50,988	0.0227	1.500	1.260	1.500	1.200	1.500	37,500	1.3597	13.64%
2019-06-05	0	0.022	0.023	0.024	0.021	0.030	2,568,000	58,392	0.0227	1.320	1.380	1.440	1.260	1.800	42,800	1.3643	-21.43%
2019-06-04	0	0.028	0.022	0.028	0.022	0.028	576,000	13,032	0.0226	1.680	1.320	1.680	1.320	1.680	9,600	1.3575	21.74%
2019-06-03	0	0.023	0.022	0.023	0.023	0.023	24,000	552	0.0230	1.380	1.320	1.380	1.380	1.380	400	1.3800	-4.17%
2019-05-31	0	0.024	0.021	0.024	0.021	0.024	318,000	7,494	0.0236	1.440	1.260	1.440	1.260	1.440	5,300	1.4140	0.00%
2019-05-30	0	0.024	0.020	0.025	-	-	0	0	-	1.440	1.200	1.500	-	-	0	-	0.00%
2019-05-29	0	0.024	0.023	0.025	0.023	0.024	366,000	8,424	0.0230	1.440	1.380	1.500	1.380	1.440	6,100	1.3810	-14.29%
2019-05-28	0	0.028	0.023	0.028	0.028	0.028	54,000	1,512	0.0280	1.680	1.380	1.680	1.680	1.680	900	1.6800	0.00%
2019-05-27	0	0.028	0.022	0.028	0.028	0.029	252,000	7,296	0.0290	1.680	1.320	1.680	1.680	1.740	4,200	1.7371	7.69%
2019-05-24	0	0.026	0.023	0.026	0.023	0.027	3,306,000	77,466	0.0234	1.560	1.380	1.560	1.380	1.620	55,100	1.4059	8.33%
2019-05-23	0	0.024	0.022	0.024	0.021	0.025	756,000	16,452	0.0218	1.440	1.320	1.440	1.260	1.500	12,600	1.3057	4.35%
2019-05-22	0	0.023	0.020	0.023	0.020	0.024	4,767,600	103,669	0.0217	1.380	1.200	1.380	1.200	1.440	79,460	1.3047	-8.00%
2019-05-21	0	0.025	0.022	0.025	-	-	0	0	-	1.500	1.320	1.500	-	-	0	-	0.00%
2019-05-20	0	0.025	0.023	0.025	0.023	0.025	498,000	11,514	0.0231	1.500	1.380	1.500	1.380	1.500	8,300	1.3872	-3.85%
2019-05-17	0	0.026	0.025	0.026	0.025	0.028	516,000	12,954	0.0251	1.560	1.500	1.560	1.500	1.680	8,600	1.5063	-3.70%
2019-05-16	0	0.027	0.025	0.027	0.025	0.029	3,600,000	98,628	0.0274	1.620	1.500	1.620	1.500	1.740	60,000	1.6438	-6.90%
2019-05-15	0	0.029	0.027	0.029	0.027	0.029	48,000	1,344	0.0280	1.740	1.620	1.740	1.620	1.740	800	1.6800	3.57%
2019-05-14	0	0.028	0.027	0.029	0.028	0.030	1,176,000	33,330	0.0283	1.680	1.620	1.740	1.680	1.800	19,600	1.7005	-9.68%
2019-05-10	0	0.031	0.030	0.032	0.030	0.031	2,436,000	74,646	0.0306	1.860	1.800	1.920	1.800	1.860	40,600	1.8386	-6.06%
2019-05-09	0	0.033	0.030	0.033	0.030	0.043	7,512,000	239,412	0.0319	1.980	1.800	1.980	1.800	2.580	125,200	1.9122	0.00%
2019-05-08	0	0.033	0.032	0.034	0.033	0.043	600,000	19,860	0.0331	1.980	1.920	2.040	1.980	2.580	10,000	1.9860	-15.38%
2019-05-07	0	0.039	0.032	0.039	0.049	0.049	6,000	294	0.0490	2.340	1.920	2.340	2.940	2.940	100	2.9400	-4.88%
2019-05-06	0	0.041	0.031	0.041	0.027	0.041	3,102,000	92,370	0.0298	2.460	1.860	2.460	1.620	2.460	51,700	1.7867	24.24%
2019-05-03	0	0.033	0.030	0.033	0.030	0.046	5,250,000	179,916	0.0343	1.980	1.800	1.980	1.800	2.760	87,500	2.0562	-13.16%
2019-05-02	0	0.038	0.036	0.038	0.036	0.038	834,000	31,008	0.0372	2.280	2.160	2.280	2.160	2.280	13,900	2.2308	0.00%
2019-04-30	0	0.038	0.036	0.038	0.036	0.038	1,800,000	65,454	0.0364	2.280	2.160	2.280	2.160	2.280	30,000	2.1818	-2.56%
2019-04-29	0	0.039	0.037	0.039	0.036	0.039	1,704,000	63,054	0.0370	2.340	2.220	2.340	2.160	2.340	28,400	2.2202	5.41%
2019-04-26	0	0.037	0.037	0.038	0.037	0.037	594,000	21,978	0.0370	2.220	2.220	2.280	2.220	2.220	9,900	2.2200	-5.13%
2019-04-25	0	0.039	0.036	0.039	-	-	0	0	-	2.340	2.160	2.340	-	-	0	-	0.00%
2019-04-24	0	0.039	0.037	0.039	0.037	0.039	198,000	7,500	0.0379	2.340	2.220	2.340	2.220	2.340	3,300	2.2727	0.00%
2019-04-23	0	0.039	0.037	0.039	0.036	0.039	2,838,000	106,110	0.0374	2.340	2.220	2.340	2.160	2.340	47,300	2.2433	-2.50%
2019-04-18	0	0.040	0.039	0.040	0.038	0.042	3,186,000	124,470	0.0391	2.400	2.340	2.400	2.280	2.520	53,100	2.3441	-9.09%
2019-04-17	0	0.044	0.041	0.046	0.040	0.044	276,000	11,808	0.0428	2.640	2.460	2.760	2.400	2.640	4,600	2.5670	0.00%
2019-04-16	0	0.044	0.041	0.044	0.040	0.047	906,000	38,946	0.0430	2.640	2.460	2.640	2.400	2.820	15,100	2.5792	15.79%
2019-04-15	0	0.038	0.038	0.043	-	-	0	0	-	2.280	2.280	2.580	-	-	0	-	0.00%
2019-04-12	0	0.038	0.038	0.043	0.034	0.044	3,654,000	142,326	0.0390	2.280	2.280	2.580	2.040	2.640	60,900	2.3370	-9.52%
2019-04-11	0	0.042	0.037	0.042	0.042	0.042	84,000	3,528	0.0420	2.520	2.220	2.520	2.520	2.520	1,400	2.5200	0.00%
2019-04-10	0	0.042	0.036	0.042	0.043	0.043	6,000	258	0.0430	2.520	2.160	2.520	2.580	2.580	100	2.5800	5.00%
2019-04-09	0	0.040	0.039	0.040	-	-	0	0	-	2.400	2.340	2.400	-	-	0	-	-4.76%
2019-04-08	0	0.042	0.036	0.042	0.035	0.042	1,674,000	60,906	0.0364	2.520	2.160	2.520	2.100	2.520	27,900	2.1830	7.69%
2019-04-04	0	0.039	0.038	0.040	0.039	0.043	264,000	10,458	0.0396	2.340	2.280	2.400	2.340	2.580	4,400	2.3768	-2.50%
2019-04-03	0	0.040	0.038	0.040	0.038	0.043	3,180,000	125,400	0.0394	2.400	2.280	2.400	2.280	2.580	53,000	2.3660	2.56%
2019-04-02	0	0.039	0.039	0.043	-	-	0	0	-	2.340	2.340	2.580	-	-	0	-	2.63%
2019-04-01	0	0.038	0.038	0.043	0.038	0.040	150,000	5,958	0.0397	2.280	2.280	2.580	2.280	2.400	2,500	2.3832	-7.32%
2019-03-29	0	0.041	0.041	0.042	0.039	0.042	1,314,000	53,586	0.0408	2.460	2.460	2.520	2.340	2.520	21,900	2.4468	-2.38%
2019-03-28	0	0.042	0.037	0.042	0.037	0.042	882,000	33,930	0.0385	2.520	2.220	2.520	2.220	2.520	14,700	2.3082	10.53%
2019-03-27	0	0.038	0.037	0.038	0.037	0.039	330,000	12,234	0.0371	2.280	2.220	2.280	2.220	2.340	5,500	2.2244	-2.56%
2019-03-26	0	0.039	0.037	0.039	0.037	0.041	1,392,000	52,560	0.0378	2.340	2.220	2.340	2.220	2.460	23,200	2.2655	0.00%
2019-03-25	0	0.039	0.038	0.039	0.037	0.043	714,000	27,834	0.0390	2.340	2.280	2.340	2.220	2.580	11,900	2.3390	-2.50%
2019-03-22	0	0.040	0.037	0.040	0.036	0.044	792,000	30,492	0.0385	2.400	2.220	2.400	2.160	2.640	13,200	2.3100	-4.76%
2019-03-21	0	0.042	0.038	0.042	0.038	0.048	624,000	23,832	0.0382	2.520	2.280	2.520	2.280	2.880	10,400	2.2915	-2.33%
2019-03-20	0	0.043	0.038	0.043	0.038	0.043	522,000	20,244	0.0388	2.580	2.280	2.580	2.280	2.580	8,700	2.3269	7.50%
2019-03-19	0	0.040	0.038	0.040	0.041	0.041	6,000	246	0.0410	2.400	2.280	2.400	2.460	2.460	100	2.4600	8.11%
2019-03-18	0	0.037	0.037	0.039	0.037	0.039	2,112,000	78,996	0.0374	2.220	2.220	2.340	2.220	2.340	35,200	2.2442	0.00%
2019-03-15	0	0.037	0.037	0.041	0.037	0.041	282,000	11,010	0.0390	2.220	2.220	2.460	2.220	2.460	4,700	2.3426	-7.50%
2019-03-14	0	0.040	0.039	0.040	0.039	0.042	318,000	12,720	0.0400	2.400	2.340	2.400	2.340	2.520	5,300	2.4000	2.56%
2019-03-13	0	0.039	0.037	0.039	0.036	0.039	216,000	8,406	0.0389	2.340	2.220	2.340	2.160	2.340	3,600	2.3350	-2.50%
2019-03-12	0	0.040	0.039	0.040	0.039	0.040	1,506,000	58,770	0.0390	2.400	2.340	2.400	2.340	2.400	25,100	2.3414	5.26%
2019-03-11	0	0.038	0.038	0.040	0.037	0.043	2,064,000	80,394	0.0390	2.280	2.280	2.400	2.220	2.580	34,400	2.3370	-2.56%
2019-03-08	0	0.039	0.036	0.039	-	-	0	0	-	2.340	2.160	2.340	-	-	0	-	-2.50%
2019-03-07	0	0.040	0.037	0.040	0.039	0.040	270,000	10,698	0.0396	2.400	2.220	2.400	2.340	2.400	4,500	2.3773	0.00%
2019-03-06	0	0.040	0.037	0.040	-	-	0	0	-	2.400	2.220	2.400	-	-	0	-	0.00%
2019-03-05	0	0.040	0.036	0.040	0.037	0.040	186,000	7,206	0.0387	2.400	2.160	2.400	2.220	2.400	3,100	2.3245	0.00%
2019-03-04	0	0.040	0.038	0.040	0.038	0.042	1,680,000	64,290	0.0383	2.400	2.280	2.400	2.280	2.520	28,000	2.2961	0.00%
2019-03-01	0	0.040	0.038	0.040	0.038	0.042	1,332,000	52,764	0.0396	2.400	2.280	2.400	2.280	2.520	22,200	2.3768	0.00%
2019-02-28	0	0.040	0.038	0.040	0.036	0.044	2,916,000	111,624	0.0383	2.400	2.280	2.400	2.160	2.640	48,600	2.2968	0.00%
2019-02-27	0	0.040	0.040	0.041	0.039	0.040	1,554,000	61,620	0.0397	2.400	2.400	2.460	2.340	2.400	25,900	2.3792	-6.98%
2019-02-26	0	0.043	0.040	0.043	-	-	0	0	-	2.580	2.400	2.580	-	-	0	-	-6.52%
2019-02-25	0	0.046	0.040	0.046	0.040	0.048	564,000	23,694	0.0420	2.760	2.400	2.760	2.400	2.880	9,400	2.5206	9.52%
2019-02-22	0	0.042	0.040	0.042	0.039	0.042	870,000	34,410	0.0396	2.520	2.400	2.520	2.340	2.520	14,500	2.3731	-4.55%
2019-02-21	0	0.044	0.044	0.046	0.044	0.047	798,000	35,130	0.0440	2.640	2.640	2.760	2.640	2.820	13,300	2.6414	0.00%
2019-02-20	0	0.044	0.040	0.044	0.044	0.044	6,000	264	0.0440	2.640	2.400	2.640	2.640	2.640	100	2.6400	4.76%
2019-02-19	0	0.042	0.040	0.042	0.040	0.042	132,000	5,304	0.0402	2.520	2.400	2.520	2.400	2.520	2,200	2.4109	7.69%
2019-02-18	0	0.039	0.038	0.041	0.039	0.040	642,000	25,338	0.0395	2.340	2.280	2.460	2.340	2.400	10,700	2.3680	0.00%
2019-02-15	0	0.039	0.039	0.042	0.039	0.042	174,000	7,020	0.0403	2.340	2.340	2.520	2.340	2.520	2,900	2.4207	-7.14%
2019-02-14	0	0.042	0.040	0.042	0.042	0.044	306,000	12,864	0.0420	2.520	2.400	2.520	2.520	2.640	5,100	2.5224	0.00%
2019-02-13	0	0.042	0.040	0.042	0.040	0.042	330,000	13,500	0.0409	2.520	2.400	2.520	2.400	2.520	5,500	2.4545	-8.70%
2019-02-12	0	0.046	0.040	0.046	0.040	0.046	18,000	756	0.0420	2.760	2.400	2.760	2.400	2.760	300	2.5200	0.00%
2019-02-11	0	0.046	0.040	0.046	-	-	0	0	-	2.760	2.400	2.760	-	-	0	-	-2.13%
2019-02-08	0	0.047	0.039	0.047	0.047	0.047	48,000	2,256	0.0470	2.820	2.340	2.820	2.820	2.820	800	2.8200	0.00%
2019-02-04	0	0.047	0.040	0.047	0.041	0.047	600,000	26,052	0.0434	2.820	2.400	2.820	2.460	2.820	10,000	2.6052	6.82%
2019-02-01	0	0.044	0.039	0.044	-	-	0	0	-	2.640	2.340	2.640	-	-	0	-	-2.22%
2019-01-31	0	0.045	0.040	0.045	0.044	0.060	108,000	5,298	0.0491	2.700	2.400	2.700	2.640	3.600	1,800	2.9433	9.76%
2019-01-30	0	0.041	0.039	0.041	0.043	0.043	6,000	258	0.0430	2.460	2.340	2.460	2.580	2.580	100	2.5800	0.00%
2019-01-29	0	0.041	0.039	0.042	0.037	0.043	1,116,000	42,162	0.0378	2.460	2.340	2.520	2.220	2.580	18,600	2.2668	-4.65%
2019-01-28	0	0.043	0.040	0.043	0.040	0.046	594,000	24,480	0.0412	2.580	2.400	2.580	2.400	2.760	9,900	2.4727	4.88%
2019-01-25	0	0.041	0.039	0.041	0.038	0.042	456,000	17,898	0.0393	2.460	2.340	2.460	2.280	2.520	7,600	2.3550	-10.87%
2019-01-24	0	0.046	0.040	0.046	-	-	0	0	-	2.760	2.400	2.760	-	-	0	-	0.00%
2019-01-23	0	0.046	0.037	0.046	0.037	0.046	174,000	6,762	0.0389	2.760	2.220	2.760	2.220	2.760	2,900	2.3317	15.00%
2019-01-22	0	0.040	0.037	0.040	0.040	0.040	6,000	240	0.0400	2.400	2.220	2.400	2.400	2.400	100	2.4000	0.00%
2019-01-21	0	0.040	0.038	0.040	-	-	0	0	-	2.400	2.280	2.400	-	-	0	-	0.00%
2019-01-18	0	0.040	0.038	0.040	-	-	0	0	-	2.400	2.280	2.400	-	-	0	-	0.00%
2019-01-17	0	0.040	0.036	0.040	0.037	0.040	1,068,000	40,236	0.0377	2.400	2.160	2.400	2.220	2.400	17,800	2.2604	0.00%
2019-01-16	0	0.040	0.039	0.041	0.040	0.040	186,000	7,440	0.0400	2.400	2.340	2.460	2.400	2.400	3,100	2.4000	5.26%
2019-01-15	0	0.038	0.038	0.041	0.038	0.041	660,000	25,692	0.0389	2.280	2.280	2.460	2.280	2.460	11,000	2.3356	-2.56%
2019-01-14	0	0.039	0.039	0.042	0.039	0.039	120,000	4,680	0.0390	2.340	2.340	2.520	2.340	2.340	2,000	2.3400	-7.14%
2019-01-11	0	0.042	0.040	0.042	0.040	0.042	42,000	1,704	0.0406	2.520	2.400	2.520	2.400	2.520	700	2.4343	0.00%
2019-01-10	0	0.042	0.039	0.042	0.042	0.042	6,000	252	0.0420	2.520	2.340	2.520	2.520	2.520	100	2.5200	5.00%
2019-01-09	0	0.040	0.039	0.042	0.040	0.040	660,000	26,400	0.0400	2.400	2.340	2.520	2.400	2.400	11,000	2.4000	0.00%
2019-01-08	0	0.040	0.040	0.042	0.040	0.042	90,000	3,660	0.0407	2.400	2.400	2.520	2.400	2.520	1,500	2.4400	0.00%
2019-01-07	0	0.040	0.040	0.042	0.040	0.043	1,056,000	42,678	0.0404	2.400	2.400	2.520	2.400	2.580	17,600	2.4249	0.00%
2019-01-04	0	0.040	0.040	0.042	0.039	0.044	114,000	4,476	0.0393	2.400	2.400	2.520	2.340	2.640	1,900	2.3558	0.00%
2019-01-03	0	0.040	0.040	0.044	0.040	0.040	51,276	2,042	0.0398	2.400	2.400	2.640	2.400	2.400	855	2.3894	-4.76%
2019-01-02	0	0.042	0.039	0.042	0.042	0.042	48,000	2,016	0.0420	2.520	2.340	2.520	2.520	2.520	800	2.5200	0.00%
2018-12-31	0	0.042	0.042	0.044	0.041	0.041	42,000	1,722	0.0410	2.520	2.520	2.640	2.460	2.460	700	2.4600	-4.55%
2018-12-28	0	0.044	0.041	0.044	0.043	0.044	1,086,000	47,604	0.0438	2.640	2.460	2.640	2.580	2.640	18,100	2.6301	0.00%
2018-12-27	0	0.044	0.040	0.044	0.039	0.049	3,258,000	130,392	0.0400	2.640	2.400	2.640	2.340	2.940	54,300	2.4013	4.76%
2018-12-24	0	0.042	0.040	0.043	0.041	0.050	228,000	9,660	0.0424	2.520	2.400	2.580	2.460	3.000	3,800	2.5421	-8.70%
2018-12-21	0	0.046	0.042	0.046	0.050	0.050	30,000	1,500	0.0500	2.760	2.520	2.760	3.000	3.000	500	3.0000	4.55%
2018-12-20	0	0.044	0.043	0.047	0.044	0.048	270,000	11,976	0.0444	2.640	2.580	2.820	2.640	2.880	4,500	2.6613	-4.35%
2018-12-19	0	0.046	0.042	0.046	0.048	0.048	6,000	288	0.0480	2.760	2.520	2.760	2.880	2.880	100	2.8800	0.00%
2018-12-18	0	0.046	0.042	0.046	0.047	0.048	36,000	1,698	0.0472	2.760	2.520	2.760	2.820	2.880	600	2.8300	2.22%
2018-12-17	0	0.045	0.043	0.046	0.043	0.046	420,000	19,278	0.0459	2.700	2.580	2.760	2.580	2.760	7,000	2.7540	-6.25%
2018-12-14	0	0.048	0.044	0.048	0.042	0.048	150,000	6,828	0.0455	2.880	2.640	2.880	2.520	2.880	2,500	2.7312	2.13%
2018-12-13	0	0.047	0.044	0.047	0.048	0.048	6,000	288	0.0480	2.820	2.640	2.820	2.880	2.880	100	2.8800	2.17%
2018-12-12	0	0.046	0.045	0.048	-	-	0	0	-	2.760	2.700	2.880	-	-	0	-	0.00%
2018-12-11	0	0.046	0.044	0.047	0.043	0.046	648,000	29,322	0.0453	2.760	2.640	2.820	2.580	2.760	10,800	2.7150	-4.17%
2018-12-10	0	0.048	0.045	0.048	0.051	0.051	6,000	306	0.0510	2.880	2.700	2.880	3.060	3.060	100	3.0600	6.67%
2018-12-07	0	0.045	0.044	0.046	0.044	0.053	1,320,000	59,622	0.0452	2.700	2.640	2.760	2.640	3.180	22,000	2.7101	-2.17%
2018-12-06	0	0.046	0.046	0.048	0.045	0.047	786,000	35,586	0.0453	2.760	2.760	2.880	2.700	2.820	13,100	2.7165	-6.12%
2018-12-05	0	0.049	0.045	0.049	0.045	0.055	2,562,000	117,888	0.0460	2.940	2.700	2.940	2.700	3.300	42,700	2.7608	4.26%
2018-12-04	0	0.047	0.045	0.047	-	-	0	0	-	2.820	2.700	2.820	-	-	0	-	-2.08%
2018-12-03	0	0.048	0.046	0.049	0.048	0.056	1,326,000	64,320	0.0485	2.880	2.760	2.940	2.880	3.360	22,100	2.9104	-7.69%
2018-11-30	0	0.052	0.045	0.052	0.048	0.056	330,000	15,936	0.0483	3.120	2.700	3.120	2.880	3.360	5,500	2.8975	1.96%
2018-11-29	0	0.051	0.045	0.051	0.044	0.056	798,000	35,952	0.0451	3.060	2.700	3.060	2.640	3.360	13,300	2.7032	13.33%
2018-11-28	0	0.045	0.045	0.047	0.045	0.059	4,469,102	208,350	0.0466	2.700	2.700	2.820	2.700	3.540	74,485	2.7972	-4.26%
2018-11-27	0	0.047	0.046	0.047	0.045	0.049	336,000	15,414	0.0459	2.820	2.760	2.820	2.700	2.940	5,600	2.7525	-4.08%
2018-11-26	0	0.049	0.045	0.049	0.051	0.051	6,000	306	0.0510	2.940	2.700	2.940	3.060	3.060	100	3.0600	2.08%
2018-11-23	0	0.048	0.046	0.048	0.045	0.052	2,946,000	137,046	0.0465	2.880	2.760	2.880	2.700	3.120	49,100	2.7912	0.00%
2018-11-22	0	0.048	0.046	0.049	0.047	0.054	1,320,000	62,844	0.0476	2.880	2.760	2.940	2.820	3.240	22,000	2.8565	-2.04%
2018-11-21	0	0.049	0.047	0.049	0.049	0.054	210,000	10,392	0.0495	2.940	2.820	2.940	2.940	3.240	3,500	2.9691	2.08%
2018-11-20	0	0.048	0.047	0.049	0.046	0.057	942,000	44,826	0.0476	2.880	2.820	2.940	2.760	3.420	15,700	2.8552	0.00%
2018-11-19	0	0.048	0.048	0.050	0.048	0.052	618,000	30,456	0.0493	2.880	2.880	3.000	2.880	3.120	10,300	2.9569	0.00%
2018-11-16	0	0.048	0.046	0.049	0.043	0.058	4,608,000	216,612	0.0470	2.880	2.760	2.940	2.580	3.480	76,800	2.8205	-7.69%
2018-11-15	0	0.052	0.048	0.058	-	-	0	0	-	3.120	2.880	3.480	-	-	0	-	0.00%
2018-11-14	0	0.052	0.048	0.054	0.052	0.052	282,000	14,664	0.0520	3.120	2.880	3.240	3.120	3.120	4,700	3.1200	0.00%
2018-11-13	0	0.052	0.052	0.060	0.052	0.057	6,438,000	351,012	0.0545	3.120	3.120	3.600	3.120	3.420	107,300	3.2713	-1.89%
2018-11-12	0	0.053	0.052	0.054	0.053	0.053	3,006,000	159,318	0.0530	3.180	3.120	3.240	3.180	3.180	50,100	3.1800	3.92%
2018-11-09	0	0.051	0.051	0.059	0.051	0.052	666,000	34,266	0.0515	3.060	3.060	3.540	3.060	3.120	11,100	3.0870	-1.92%
2018-11-08	0	0.052	0.052	0.055	0.052	0.052	360,000	18,720	0.0520	3.120	3.120	3.300	3.120	3.120	6,000	3.1200	-8.77%
2018-11-07	0	0.057	0.051	0.057	0.059	0.060	30,000	1,782	0.0594	3.420	3.060	3.420	3.540	3.600	500	3.5640	7.55%
2018-11-06	0	0.053	0.050	0.056	0.053	0.053	1,176,000	62,328	0.0530	3.180	3.000	3.360	3.180	3.180	19,600	3.1800	-7.02%
2018-11-05	0	0.057	0.048	0.057	-	-	0	0	-	3.420	2.880	3.420	-	-	0	-	-1.72%
2018-11-02	0	0.058	0.047	0.058	0.053	0.060	294,000	15,894	0.0541	3.480	2.820	3.480	3.180	3.600	4,900	3.2437	9.43%
2018-11-01	0	0.053	0.050	0.055	-	-	0	0	-	3.180	3.000	3.300	-	-	0	-	0.00%
2018-10-31	0	0.053	0.047	0.053	-	-	0	0	-	3.180	2.820	3.180	-	-	0	-	0.00%
2018-10-30	0	0.053	0.047	0.053	-	-	0	0	-	3.180	2.820	3.180	-	-	0	-	0.00%
2018-10-29	0	0.053	0.048	0.056	-	-	0	0	-	3.180	2.880	3.360	-	-	0	-	0.00%
2018-10-26	0	0.053	0.052	0.054	0.047	0.054	798,000	40,350	0.0506	3.180	3.120	3.240	2.820	3.240	13,300	3.0338	-1.85%
2018-10-25	0	0.054	0.050	0.055	0.054	0.055	582,000	31,710	0.0545	3.240	3.000	3.300	3.240	3.300	9,700	3.2691	-3.57%
2018-10-24	0	0.056	0.049	0.060	0.049	0.056	138,000	6,846	0.0496	3.360	2.940	3.600	2.940	3.360	2,300	2.9765	12.00%
2018-10-23	0	0.050	0.049	0.058	0.050	0.056	252,000	12,672	0.0503	3.000	2.940	3.480	3.000	3.360	4,200	3.0171	-3.85%
2018-10-22	0	0.052	0.048	0.058	-	-	0	0	-	3.120	2.880	3.480	-	-	0	-	0.00%
2018-10-19	0	0.052	0.051	0.057	0.051	0.052	984,000	50,568	0.0514	3.120	3.060	3.420	3.060	3.120	16,400	3.0834	0.00%
2018-10-18	0	0.052	0.052	0.058	0.052	0.059	48,000	2,688	0.0560	3.120	3.120	3.480	3.120	3.540	800	3.3600	0.00%
2018-10-16	0	0.052	0.051	0.058	0.052	0.060	2,358,000	122,712	0.0520	3.120	3.060	3.480	3.120	3.600	39,300	3.1224	-3.70%
2018-10-15	0	0.054	0.049	0.058	-	-	0	0	-	3.240	2.940	3.480	-	-	0	-	0.00%
2018-10-12	0	0.054	0.053	0.056	0.053	0.059	402,000	21,906	0.0545	3.240	3.180	3.360	3.180	3.540	6,700	3.2696	5.88%
2018-10-11	0	0.051	0.047	0.058	0.047	0.051	180,000	8,700	0.0483	3.060	2.820	3.480	2.820	3.060	3,000	2.9000	0.00%
2018-10-10	0	0.051	0.051	0.059	0.051	0.055	402,000	21,690	0.0540	3.060	3.060	3.540	3.060	3.300	6,700	3.2373	-7.27%
2018-10-09	0	0.055	0.052	0.056	0.053	0.055	624,000	33,816	0.0542	3.300	3.120	3.360	3.180	3.300	10,400	3.2515	-3.51%
2018-10-08	0	0.057	0.054	0.057	-	-	0	0	-	3.420	3.240	3.420	-	-	0	-	-1.72%
2018-10-05	0	0.058	0.054	0.059	-	-	0	0	-	3.480	3.240	3.540	-	-	0	-	0.00%
2018-10-04	0	0.058	0.055	0.058	-	-	0	0	-	3.480	3.300	3.480	-	-	0	-	-1.69%
2018-10-03	0	0.059	0.055	0.059	0.055	0.059	18,000	1,038	0.0577	3.540	3.300	3.540	3.300	3.540	300	3.4600	0.00%
2018-10-02	0	0.059	0.051	0.062	-	-	0	0	-	3.540	3.060	3.720	-	-	0	-	0.00%
2018-09-28	0	0.059	0.050	0.059	0.064	0.064	18,000	1,152	0.0640	3.540	3.000	3.540	3.840	3.840	300	3.8400	3.51%
2018-09-27	0	0.057	0.050	0.057	0.060	0.060	12,000	720	0.0600	3.420	3.000	3.420	3.600	3.600	200	3.6000	-1.72%
2018-09-26	0	0.058	0.053	0.058	0.060	0.060	12,000	720	0.0600	3.480	3.180	3.480	3.600	3.600	200	3.6000	3.57%
2018-09-24	0	0.056	0.055	0.061	0.056	0.056	120,000	6,720	0.0560	3.360	3.300	3.660	3.360	3.360	2,000	3.3600	-3.45%
2018-09-21	0	0.058	0.055	0.060	0.054	0.060	1,590,000	91,764	0.0577	3.480	3.300	3.600	3.240	3.600	26,500	3.4628	1.75%
2018-09-20	0	0.057	0.053	0.057	0.058	0.058	12,000	696	0.0580	3.420	3.180	3.420	3.480	3.480	200	3.4800	-1.72%
2018-09-19	0	0.058	0.054	0.058	0.060	0.060	12,000	720	0.0600	3.480	3.240	3.480	3.600	3.600	200	3.6000	5.45%
2018-09-18	0	0.055	0.053	0.057	0.054	0.055	828,000	45,294	0.0547	3.300	3.180	3.420	3.240	3.300	13,800	3.2822	7.84%
2018-09-17	0	0.051	0.050	0.052	0.046	0.053	5,628,000	281,280	0.0500	3.060	3.000	3.120	2.760	3.180	93,800	2.9987	2.00%
2018-09-14	0	0.050	0.050	0.057	0.050	0.059	5,316,000	278,556	0.0524	3.000	3.000	3.420	3.000	3.540	88,600	3.1440	-10.71%
2018-09-13	0	0.056	0.055	0.057	0.056	0.057	582,000	32,952	0.0566	3.360	3.300	3.420	3.360	3.420	9,700	3.3971	0.00%
2018-09-12	0	0.056	0.053	0.057	0.056	0.057	456,000	25,548	0.0560	3.360	3.180	3.420	3.360	3.420	7,600	3.3616	7.69%
2018-09-11	0	0.052	0.052	0.053	0.049	0.054	594,000	31,020	0.0522	3.120	3.120	3.180	2.940	3.240	9,900	3.1333	-8.77%
2018-09-10	0	0.057	0.055	0.057	0.054	0.059	1,062,000	59,088	0.0556	3.420	3.300	3.420	3.240	3.540	17,700	3.3383	-5.00%
2018-09-07	0	0.060	0.055	0.060	0.057	0.060	882,000	50,958	0.0578	3.600	3.300	3.600	3.420	3.600	14,700	3.4665	7.14%
2018-09-06	0	0.056	0.054	0.056	-	-	0	0	-	3.360	3.240	3.360	-	-	0	-	0.00%
2018-09-05	0	0.056	0.054	0.057	0.051	0.060	870,000	48,786	0.0561	3.360	3.240	3.420	3.060	3.600	14,500	3.3646	0.00%
2018-09-04	0	0.056	0.053	0.056	0.056	0.060	138,000	7,968	0.0577	3.360	3.180	3.360	3.360	3.600	2,300	3.4643	5.66%
2018-09-03	0	0.053	0.052	0.060	0.053	0.053	1,458,000	77,274	0.0530	3.180	3.120	3.600	3.180	3.180	24,300	3.1800	-1.85%
2018-08-31	0	0.054	0.052	0.058	0.053	0.054	1,158,000	62,262	0.0538	3.240	3.120	3.480	3.180	3.240	19,300	3.2260	1.89%
2018-08-30	0	0.053	0.051	0.053	0.053	0.053	120,000	6,360	0.0530	3.180	3.060	3.180	3.180	3.180	2,000	3.1800	1.92%
2018-08-29	0	0.052	0.052	0.055	0.052	0.054	1,146,000	60,972	0.0532	3.120	3.120	3.300	3.120	3.240	19,100	3.1923	-1.89%
2018-08-28	0	0.053	0.051	0.053	0.050	0.056	72,000	3,672	0.0510	3.180	3.060	3.180	3.000	3.360	1,200	3.0600	0.00%
2018-08-27	0	0.053	0.050	0.053	-	-	0	0	-	3.180	3.000	3.180	-	-	0	-	-3.64%
2018-08-24	0	0.055	0.050	0.055	-	-	0	0	-	3.300	3.000	3.300	-	-	0	-	0.00%
2018-08-23	0	0.055	0.050	0.055	0.054	0.058	54,000	2,946	0.0546	3.300	3.000	3.300	3.240	3.480	900	3.2733	10.00%
2018-08-22	0	0.050	0.050	0.055	0.048	0.055	942,000	46,302	0.0492	3.000	3.000	3.300	2.880	3.300	15,700	2.9492	-12.28%
2018-08-21	0	0.057	0.052	0.058	0.050	0.057	226,000	12,162	0.0538	3.420	3.120	3.480	3.000	3.420	3,767	3.2288	1.79%
2018-08-20	0	0.056	0.049	0.056	0.049	0.058	282,000	13,926	0.0494	3.360	2.940	3.360	2.940	3.480	4,700	2.9630	1.82%
2018-08-17	0	0.055	0.049	0.055	-	-	0	0	-	3.300	2.940	3.300	-	-	0	-	0.00%
2018-08-16	0	0.055	0.050	0.055	0.048	0.058	2,958,000	162,750	0.0550	3.300	3.000	3.300	2.880	3.480	49,300	3.3012	-3.51%
2018-08-15	0	0.057	0.047	0.058	0.046	0.057	582,000	27,696	0.0476	3.420	2.820	3.480	2.760	3.420	9,700	2.8553	23.91%
2018-08-14	0	0.046	0.045	0.047	0.045	0.048	4,032,000	187,032	0.0464	2.760	2.700	2.820	2.700	2.880	67,200	2.7832	-8.00%
2018-08-13	0	0.050	0.048	0.050	-	-	0	0	-	3.000	2.880	3.000	-	-	0	-	-1.96%
2018-08-10	0	0.051	0.049	0.051	0.046	0.064	4,386,000	216,108	0.0493	3.060	2.940	3.060	2.760	3.840	73,100	2.9563	-5.56%
2018-08-09	0	0.054	0.052	0.054	0.048	0.054	10,380,000	545,112	0.0525	3.240	3.120	3.240	2.880	3.240	173,000	3.1509	10.20%
2018-08-08	0	0.049	0.046	0.049	0.045	0.049	2,490,000	114,264	0.0459	2.940	2.760	2.940	2.700	2.940	41,500	2.7533	2.08%
2018-08-07	0	0.048	0.048	0.051	0.045	0.048	714,000	32,940	0.0461	2.880	2.880	3.060	2.700	2.880	11,900	2.7681	4.35%
2018-08-06	0	0.046	0.045	0.046	0.046	0.050	2,028,000	93,570	0.0461	2.760	2.700	2.760	2.760	3.000	33,800	2.7683	-6.12%
2018-08-03	0	0.049	0.046	0.050	0.048	0.049	222,000	10,728	0.0483	2.940	2.760	3.000	2.880	2.940	3,700	2.8995	8.89%
2018-08-02	0	0.045	0.045	0.048	0.045	0.045	78,000	3,510	0.0450	2.700	2.700	2.880	2.700	2.700	1,300	2.7000	0.00%
2018-08-01	0	0.045	0.044	0.045	0.045	0.048	1,074,000	49,626	0.0462	2.700	2.640	2.700	2.700	2.880	17,900	2.7724	-6.25%
2018-07-31	0	0.048	0.046	0.048	-	-	0	0	-	2.880	2.760	2.880	-	-	0	-	-2.04%
2018-07-30	0	0.049	0.046	0.050	0.049	0.049	948,000	46,452	0.0490	2.940	2.760	3.000	2.940	2.940	15,800	2.9400	0.00%
2018-07-27	0	0.049	0.048	0.049	0.048	0.054	5,310,000	262,374	0.0494	2.940	2.880	2.940	2.880	3.240	88,500	2.9647	6.52%
2018-07-26	0	0.046	0.045	0.046	0.045	0.054	2,202,000	103,764	0.0471	2.760	2.700	2.760	2.700	3.240	36,700	2.8274	-6.12%
2018-07-25	0	0.049	0.048	0.054	0.049	0.052	828,000	41,706	0.0504	2.940	2.880	3.240	2.940	3.120	13,800	3.0222	-5.77%
2018-07-24	0	0.052	0.051	0.052	0.051	0.064	13,647,600	706,903	0.0518	3.120	3.060	3.120	3.060	3.840	227,460	3.1078	-13.33%
2018-07-23	0	0.060	0.055	0.060	0.055	0.065	102,000	6,306	0.0618	3.600	3.300	3.600	3.300	3.900	1,700	3.7094	5.26%
2018-07-20	0	0.057	0.056	0.057	0.052	0.062	3,204,000	183,048	0.0571	3.420	3.360	3.420	3.120	3.720	53,400	3.4279	-3.39%
2018-07-19	0	0.059	0.056	0.059	0.055	0.061	1,776,000	99,504	0.0560	3.540	3.360	3.540	3.300	3.660	29,600	3.3616	5.36%
2018-07-18	0	0.056	0.056	0.059	0.056	0.057	1,464,000	83,142	0.0568	3.360	3.360	3.540	3.360	3.420	24,400	3.4075	-1.75%
2018-07-17	0	0.057	0.057	0.066	0.057	0.057	960,000	54,720	0.0570	3.420	3.420	3.960	3.420	3.420	16,000	3.4200	0.00%
2018-07-16	0	0.057	0.057	0.068	0.057	0.058	1,770,000	102,588	0.0580	3.420	3.420	4.080	3.420	3.480	29,500	3.4776	0.00%
2018-07-13	0	0.057	0.057	0.062	0.057	0.058	684,000	39,318	0.0575	3.420	3.420	3.720	3.420	3.480	11,400	3.4489	-5.00%
2018-07-12	0	0.060	0.060	0.064	0.060	0.063	1,470,000	90,300	0.0614	3.600	3.600	3.840	3.600	3.780	24,500	3.6857	-4.76%
2018-07-11	0	0.063	0.060	0.067	-	-	0	0	-	3.780	3.600	4.020	-	-	0	-	0.00%
2018-07-10	0	0.063	0.061	0.066	0.060	0.070	2,910,000	182,826	0.0628	3.780	3.660	3.960	3.600	4.200	48,500	3.7696	6.78%
2018-07-09	0	0.059	0.057	0.059	0.056	0.065	4,266,000	243,648	0.0571	3.540	3.420	3.540	3.360	3.900	71,100	3.4268	3.51%
2018-07-06	0	0.057	0.057	0.063	0.057	0.063	420,000	25,998	0.0619	3.420	3.420	3.780	3.420	3.780	7,000	3.7140	-1.72%
2018-07-05	0	0.058	0.057	0.064	-	-	0	0	-	3.480	3.420	3.840	-	-	0	-	0.00%
2018-07-04	0	0.058	0.058	0.065	-	-	0	0	-	3.480	3.480	3.900	-	-	0	-	0.00%
2018-07-03	0	0.058	0.057	0.064	0.057	0.058	246,000	14,148	0.0575	3.480	3.420	3.840	3.420	3.480	4,100	3.4507	0.00%
2018-06-29	0	0.058	0.058	0.063	0.058	0.063	216,000	13,008	0.0602	3.480	3.480	3.780	3.480	3.780	3,600	3.6133	0.00%
2018-06-28	0	0.058	0.057	0.061	0.057	0.058	204,000	11,820	0.0579	3.480	3.420	3.660	3.420	3.480	3,400	3.4765	0.00%
2018-06-27	0	0.058	0.058	0.061	0.057	0.059	600,000	34,674	0.0578	3.480	3.480	3.660	3.420	3.540	10,000	3.4674	-1.69%
2018-06-26	0	0.059	0.057	0.064	0.057	0.059	606,000	35,250	0.0582	3.540	3.420	3.840	3.420	3.540	10,100	3.4901	0.00%
2018-06-25	0	0.059	0.058	0.059	0.057	0.059	3,006,000	176,892	0.0588	3.540	3.480	3.540	3.420	3.540	50,100	3.5308	1.72%
2018-06-22	0	0.058	0.055	0.059	0.057	0.059	1,050,000	60,630	0.0577	3.480	3.300	3.540	3.420	3.540	17,500	3.4646	1.75%
2018-06-21	0	0.057	0.057	0.059	0.056	0.057	1,614,000	90,498	0.0561	3.420	3.420	3.540	3.360	3.420	26,900	3.3642	-3.39%
2018-06-20	0	0.059	0.057	0.059	0.058	0.059	1,596,000	93,840	0.0588	3.540	3.420	3.540	3.480	3.540	26,600	3.5278	3.51%
2018-06-19	0	0.057	0.056	0.057	0.056	0.059	2,214,000	125,676	0.0568	3.420	3.360	3.420	3.360	3.540	36,900	3.4059	0.00%
2018-06-15	0	0.057	0.057	0.058	0.057	0.060	4,074,000	234,900	0.0577	3.420	3.420	3.480	3.420	3.600	67,900	3.4595	-5.00%
2018-06-14	0	0.060	0.059	0.060	0.056	0.060	4,926,000	285,600	0.0580	3.600	3.540	3.600	3.360	3.600	82,100	3.4787	5.26%
2018-06-13	0	0.057	0.057	0.059	0.057	0.063	6,966,000	405,396	0.0582	3.420	3.420	3.540	3.420	3.780	116,100	3.4918	-8.06%
2018-06-12	0	0.062	0.060	0.062	0.062	0.062	1,266,000	78,492	0.0620	3.720	3.600	3.720	3.720	3.720	21,100	3.7200	3.33%
2018-06-11	0	0.060	0.061	0.062	0.060	0.060	2,046,000	122,760	0.0600	3.600	3.660	3.720	3.600	3.600	34,100	3.6000	5.26%
2018-06-08	0	0.057	0.057	0.060	0.057	0.058	3,384,000	193,512	0.0572	3.420	3.420	3.600	3.420	3.480	56,400	3.4311	-5.00%
2018-06-07	0	0.060	0.058	0.060	0.057	0.064	6,042,000	353,784	0.0586	3.600	3.480	3.600	3.420	3.840	100,700	3.5132	-3.23%
2018-06-06	0	0.062	0.058	0.063	0.058	0.066	7,860,000	478,734	0.0609	3.720	3.480	3.780	3.480	3.960	131,000	3.6545	1.64%
2018-06-05	0	0.061	0.061	0.062	0.059	0.064	4,182,000	250,014	0.0598	3.660	3.660	3.720	3.540	3.840	69,700	3.5870	-4.69%
2018-06-04	0	0.064	0.062	0.064	0.060	0.066	1,380,000	84,462	0.0612	3.840	3.720	3.840	3.600	3.960	23,000	3.6723	3.23%
2018-06-01	0	0.062	0.062	0.064	0.060	0.062	1,668,140	101,600	0.0609	3.720	3.720	3.840	3.600	3.720	27,802	3.6544	-4.62%
2018-05-31	0	0.065	0.065	0.067	0.063	0.066	2,052,000	133,518	0.0651	3.900	3.900	4.020	3.780	3.960	34,200	3.9040	3.17%
2018-05-30	0	0.063	0.061	0.063	0.060	0.072	3,402,000	209,652	0.0616	3.780	3.660	3.780	3.600	4.320	56,700	3.6976	-7.35%
2018-05-29	0	0.068	0.064	0.068	0.063	0.069	9,414,000	605,124	0.0643	4.080	3.840	4.080	3.780	4.140	156,900	3.8567	-4.23%
2018-05-28	0	0.071	0.070	0.075	0.071	0.071	720,000	50,892	0.0707	4.260	4.200	4.500	4.260	4.260	12,000	4.2410	0.00%
2018-05-25	0	0.071	0.070	0.071	0.071	0.072	1,500,000	107,100	0.0714	4.260	4.200	4.260	4.260	4.320	25,000	4.2840	0.00%
2018-05-24	0	0.071	0.070	0.071	0.071	0.075	679,000	48,744	0.0718	4.260	4.200	4.260	4.260	4.500	11,317	4.3073	-5.33%
2018-05-23	0	0.075	0.070	0.075	0.070	0.078	216,000	15,948	0.0738	4.500	4.200	4.500	4.200	4.680	3,600	4.4300	5.63%
2018-05-21	0	0.071	0.071	0.079	-	-	124,800	8,832	0.0708	4.260	4.260	4.740	-	-	2,080	4.2462	0.00%
2018-05-18	0	0.071	0.071	0.074	0.071	0.073	2,482,800	178,776	0.0720	4.260	4.260	4.440	4.260	4.380	41,380	4.3203	0.00%
2018-05-17	0	0.071	0.071	0.076	0.071	0.079	4,044,000	302,184	0.0747	4.260	4.260	4.560	4.260	4.740	67,400	4.4834	-10.13%
2018-05-16	0	0.079	0.079	0.082	0.079	0.084	1,926,000	153,444	0.0797	4.740	4.740	4.920	4.740	5.040	32,100	4.7802	-1.25%
2018-05-15	0	0.080	0.080	0.082	0.078	0.081	4,290,000	343,692	0.0801	4.800	4.800	4.920	4.680	4.860	71,500	4.8069	0.00%
2018-05-14	0	0.080	0.080	0.083	0.073	0.084	7,014,000	557,646	0.0795	4.800	4.800	4.980	4.380	5.040	116,900	4.7703	6.67%
2018-05-11	0	0.075	0.075	0.076	0.069	0.078	4,860,000	352,734	0.0726	4.500	4.500	4.560	4.140	4.680	81,000	4.3547	13.64%
2018-05-10	0	0.066	0.063	0.066	0.066	0.070	588,000	40,680	0.0692	3.960	3.780	3.960	3.960	4.200	9,800	4.1510	4.76%
2018-05-09	0	0.063	0.063	0.065	0.060	0.069	3,864,000	242,238	0.0627	3.780	3.780	3.900	3.600	4.140	64,400	3.7615	-5.97%
2018-05-08	0	0.067	0.066	0.068	0.066	0.068	360,000	23,850	0.0663	4.020	3.960	4.080	3.960	4.080	6,000	3.9750	1.52%
2018-05-07	0	0.066	0.066	0.068	-	-	0	0	-	3.960	3.960	4.080	-	-	0	-	0.00%
2018-05-04	0	0.066	0.064	0.067	0.063	0.072	1,566,000	102,582	0.0655	3.960	3.840	4.020	3.780	4.320	26,100	3.9303	3.12%
2018-05-03	0	0.064	0.063	0.068	0.064	0.072	2,778,000	183,372	0.0660	3.840	3.780	4.080	3.840	4.320	46,300	3.9605	-5.88%
2018-05-02	0	0.068	0.065	0.070	0.068	0.072	12,000	840	0.0700	4.080	3.900	4.200	4.080	4.320	200	4.2000	0.00%
2018-04-30	0	0.068	0.065	0.068	0.061	0.080	48,000	3,228	0.0673	4.080	3.900	4.080	3.660	4.800	800	4.0350	-2.86%
2018-04-27	0	0.070	0.063	0.070	0.070	0.070	6,000	420	0.0700	4.200	3.780	4.200	4.200	4.200	100	4.2000	9.37%
2018-04-26	0	0.064	0.064	0.067	0.063	0.068	2,514,000	162,390	0.0646	3.840	3.840	4.020	3.780	4.080	41,900	3.8757	-5.88%
2018-04-25	0	0.068	0.065	0.069	0.064	0.068	1,434,000	93,252	0.0650	4.080	3.900	4.140	3.840	4.080	23,900	3.9018	-2.86%
2018-04-24	0	0.070	0.068	0.071	0.070	0.070	414,000	28,980	0.0700	4.200	4.080	4.260	4.200	4.200	6,900	4.2000	0.00%
2018-04-23	0	0.070	0.065	0.070	-	-	0	0	-	4.200	3.900	4.200	-	-	0	-	0.00%
2018-04-20	0	0.070	0.066	0.070	0.070	0.070	6,000	420	0.0700	4.200	3.960	4.200	4.200	4.200	100	4.2000	0.00%
2018-04-19	0	0.070	0.067	0.071	0.070	0.070	366,000	25,620	0.0700	4.200	4.020	4.260	4.200	4.200	6,100	4.2000	1.45%
2018-04-18	0	0.069	0.066	0.071	-	-	0	0	-	4.140	3.960	4.260	-	-	0	-	0.00%
2018-04-17	0	0.069	0.067	0.073	0.068	0.070	456,000	31,728	0.0696	4.140	4.020	4.380	4.080	4.200	7,600	4.1747	-2.82%
2018-04-16	0	0.071	0.066	0.071	0.071	0.073	702,000	49,854	0.0710	4.260	3.960	4.260	4.260	4.380	11,700	4.2610	2.90%
2018-04-13	0	0.069	0.067	0.070	0.064	0.069	1,470,000	96,360	0.0656	4.140	4.020	4.200	3.840	4.140	24,500	3.9331	-4.17%
2018-04-12	0	0.072	0.068	0.072	0.069	0.085	30,798,000	2,157,078	0.0700	4.320	4.080	4.320	4.140	5.100	513,300	4.2024	0.00%
2018-04-11	0	0.072	0.066	0.072	0.064	0.072	5,040,000	324,036	0.0643	4.320	3.960	4.320	3.840	4.320	84,000	3.8576	-1.37%
2018-04-10	0	0.073	0.068	0.073	0.064	0.073	1,584,000	110,556	0.0698	4.380	4.080	4.380	3.840	4.380	26,400	4.1877	0.00%
2018-04-09	0	0.073	0.065	0.073	-	-	0	0	-	4.380	3.900	4.380	-	-	0	-	0.00%
2018-04-06	0	0.073	0.070	0.074	0.063	0.075	1,731,600	123,528	0.0713	4.380	4.200	4.440	3.780	4.500	28,860	4.2802	4.29%
2018-04-04	0	0.070	0.070	0.074	0.061	0.061	6,000	366	0.0610	4.200	4.200	4.440	3.660	3.660	100	3.6600	0.00%
2018-04-03	0	0.070	0.065	0.070	0.070	0.070	564,000	39,480	0.0700	4.200	3.900	4.200	4.200	4.200	9,400	4.2000	0.00%
2018-03-29	0	0.070	0.070	0.073	0.070	0.072	744,000	53,280	0.0716	4.200	4.200	4.380	4.200	4.320	12,400	4.2968	-2.78%
2018-03-28	0	0.072	0.071	0.073	0.072	0.072	600,000	43,200	0.0720	4.320	4.260	4.380	4.320	4.320	10,000	4.3200	-1.37%
2018-03-27	0	0.073	0.070	0.073	0.070	0.073	402,000	28,248	0.0703	4.380	4.200	4.380	4.200	4.380	6,700	4.2161	4.29%
2018-03-26	0	0.070	0.070	0.074	0.070	0.070	78,000	5,460	0.0700	4.200	4.200	4.440	4.200	4.200	1,300	4.2000	0.00%
2018-03-23	0	0.070	0.069	0.073	0.070	0.070	912,000	63,840	0.0700	4.200	4.140	4.380	4.200	4.200	15,200	4.2000	-4.11%
2018-03-22	0	0.073	0.069	0.073	0.069	0.073	312,000	21,954	0.0704	4.380	4.140	4.380	4.140	4.380	5,200	4.2219	4.29%
2018-03-21	0	0.070	0.070	0.074	0.070	0.070	438,000	30,660	0.0700	4.200	4.200	4.440	4.200	4.200	7,300	4.2000	0.00%
2018-03-20	0	0.070	0.070	0.074	-	-	0	0	-	4.200	4.200	4.440	-	-	0	-	0.00%
2018-03-19	0	0.070	0.070	0.074	0.070	0.070	36,000	2,520	0.0700	4.200	4.200	4.440	4.200	4.200	600	4.2000	0.00%
2018-03-16	0	0.070	0.070	0.074	0.070	0.070	174,000	12,180	0.0700	4.200	4.200	4.440	4.200	4.200	2,900	4.2000	-2.78%
2018-03-15	0	0.072	0.070	0.074	0.070	0.072	564,000	40,248	0.0714	4.320	4.200	4.440	4.200	4.320	9,400	4.2817	4.35%
2018-03-14	0	0.069	0.069	0.071	0.065	0.074	3,390,000	233,130	0.0688	4.140	4.140	4.260	3.900	4.440	56,500	4.1262	1.47%
2018-03-13	0	0.068	0.067	0.068	0.066	0.071	1,536,000	108,234	0.0705	4.080	4.020	4.080	3.960	4.260	25,600	4.2279	-2.86%
2018-03-12	0	0.070	0.070	0.072	0.070	0.074	102,000	7,164	0.0702	4.200	4.200	4.320	4.200	4.440	1,700	4.2141	-4.11%
2018-03-09	0	0.073	0.072	0.073	0.070	0.073	1,818,000	128,928	0.0709	4.380	4.320	4.380	4.200	4.380	30,300	4.2550	4.29%
2018-03-08	0	0.070	0.070	0.072	0.070	0.070	1,206,000	84,420	0.0700	4.200	4.200	4.320	4.200	4.200	20,100	4.2000	0.00%
2018-03-07	0	0.070	0.070	0.072	0.070	0.070	18,000	1,260	0.0700	4.200	4.200	4.320	4.200	4.200	300	4.2000	-4.11%
2018-03-06	0	0.073	0.070	0.073	0.070	0.074	3,414,000	243,888	0.0714	4.380	4.200	4.380	4.200	4.440	56,900	4.2863	-1.35%
2018-03-05	0	0.074	0.071	0.074	0.071	0.078	684,000	48,624	0.0711	4.440	4.260	4.440	4.260	4.680	11,400	4.2653	2.78%
2018-03-02	0	0.072	0.070	0.073	0.070	0.073	1,176,000	83,670	0.0711	4.320	4.200	4.380	4.200	4.380	19,600	4.2689	1.41%
2018-03-01	0	0.071	0.070	0.074	0.070	0.071	4,294,800	303,742	0.0707	4.260	4.200	4.440	4.200	4.260	71,580	4.2434	-2.74%
2018-02-28	0	0.073	0.071	0.074	0.070	0.076	5,562,000	404,220	0.0727	4.380	4.260	4.440	4.200	4.560	92,700	4.3605	-5.19%
2018-02-27	0	0.077	0.074	0.077	0.072	0.080	2,748,000	209,844	0.0764	4.620	4.440	4.620	4.320	4.800	45,800	4.5817	10.00%
2018-02-26	0	0.070	0.070	0.072	0.070	0.077	4,856,400	347,496	0.0716	4.200	4.200	4.320	4.200	4.620	80,940	4.2933	-7.89%
2018-02-23	0	0.076	0.073	0.076	-	-	0	0	-	4.560	4.380	4.560	-	-	0	-	-1.30%
2018-02-22	0	0.077	0.074	0.077	0.077	0.083	180,000	14,256	0.0792	4.620	4.440	4.620	4.620	4.980	3,000	4.7520	0.00%
2018-02-21	0	0.077	0.074	0.077	-	-	0	0	-	4.620	4.440	4.620	-	-	0	-	-4.94%
2018-02-20	0	0.081	0.072	0.081	0.083	0.083	132,000	10,956	0.0830	4.860	4.320	4.860	4.980	4.980	2,200	4.9800	6.58%
2018-02-15	0	0.076	0.070	0.076	-	-	0	0	-	4.560	4.200	4.560	-	-	0	-	0.00%
2018-02-14	0	0.076	0.071	0.076	0.071	0.076	1,368,000	97,896	0.0716	4.560	4.260	4.560	4.260	4.560	22,800	4.2937	5.56%
2018-02-13	0	0.072	0.072	0.074	0.071	0.072	1,416,000	100,710	0.0711	4.320	4.320	4.440	4.260	4.320	23,600	4.2674	1.41%
2018-02-12	0	0.071	0.071	0.075	0.071	0.074	4,398,000	317,094	0.0721	4.260	4.260	4.500	4.260	4.440	73,300	4.3260	-4.05%
2018-02-09	0	0.074	0.071	0.074	0.074	0.074	6,000	444	0.0740	4.440	4.260	4.440	4.440	4.440	100	4.4400	-1.33%
2018-02-08	0	0.075	0.075	0.080	0.075	0.081	2,496,000	202,338	0.0811	4.500	4.500	4.800	4.500	4.860	41,600	4.8639	0.00%
2018-02-07	0	0.075	0.073	0.078	0.075	0.079	2,294,100	177,623	0.0774	4.500	4.380	4.680	4.500	4.740	38,235	4.6456	-5.06%
2018-02-06	0	0.079	0.071	0.080	0.071	0.079	19,734,000	1,477,086	0.0748	4.740	4.260	4.800	4.260	4.740	328,900	4.4910	-3.66%
2018-02-05	0	0.082	0.082	0.084	0.082	0.083	1,146,000	94,986	0.0829	4.920	4.920	5.040	4.920	4.980	19,100	4.9731	-1.20%
2018-02-02	0	0.083	0.077	0.083	0.076	0.083	234,000	19,092	0.0816	4.980	4.620	4.980	4.560	4.980	3,900	4.8954	3.75%
2018-02-01	0	0.080	0.076	0.083	0.075	0.080	510,000	39,450	0.0774	4.800	4.560	4.980	4.500	4.800	8,500	4.6412	-3.61%
2018-01-31	0	0.083	0.076	0.083	-	-	0	0	-	4.980	4.560	4.980	-	-	0	-	0.00%
2018-01-30	0	0.083	0.083	0.084	0.083	0.085	2,676,000	222,120	0.0830	4.980	4.980	5.040	4.980	5.100	44,600	4.9803	3.75%
2018-01-29	0	0.080	0.077	0.080	0.075	0.080	8,274,000	645,738	0.0780	4.800	4.620	4.800	4.500	4.800	137,900	4.6827	6.67%
2018-01-26	0	0.075	0.072	0.075	0.070	0.075	2,820,000	200,898	0.0712	4.500	4.320	4.500	4.200	4.500	47,000	4.2744	4.17%
2018-01-25	0	0.072	0.072	0.074	0.072	0.073	2,244,000	163,032	0.0727	4.320	4.320	4.440	4.320	4.380	37,400	4.3591	-1.37%
2018-01-24	0	0.073	0.073	0.075	0.072	0.075	1,276,800	94,208	0.0738	4.380	4.380	4.500	4.320	4.500	21,280	4.4271	-1.35%
2018-01-23	0	0.074	0.074	0.076	0.074	0.086	1,104,000	83,886	0.0760	4.440	4.440	4.560	4.440	5.160	18,400	4.5590	-5.13%
2018-01-22	0	0.078	0.074	0.078	0.073	0.078	2,550,000	191,952	0.0753	4.680	4.440	4.680	4.380	4.680	42,500	4.5165	0.00%
2018-01-19	0	0.078	0.077	0.078	0.074	0.080	672,000	51,108	0.0761	4.680	4.620	4.680	4.440	4.800	11,200	4.5632	2.63%
2018-01-18	0	0.076	0.075	0.077	0.075	0.080	2,268,000	172,230	0.0759	4.560	4.500	4.620	4.500	4.800	37,800	4.5563	-5.00%
2018-01-17	0	0.080	0.079	0.080	0.079	0.080	384,000	30,582	0.0796	4.800	4.740	4.800	4.740	4.800	6,400	4.7784	1.27%
2018-01-16	0	0.079	0.075	0.079	0.079	0.079	120,000	9,480	0.0790	4.740	4.500	4.740	4.740	4.740	2,000	4.7400	0.00%
2018-01-15	0	0.079	0.075	0.079	0.076	0.079	1,542,000	117,672	0.0763	4.740	4.500	4.740	4.560	4.740	25,700	4.5787	-1.25%
2018-01-12	0	0.080	0.079	0.080	0.080	0.081	948,000	76,344	0.0805	4.800	4.740	4.800	4.800	4.860	15,800	4.8319	1.27%
2018-01-11	0	0.079	0.077	0.079	0.077	0.080	1,104,000	87,360	0.0791	4.740	4.620	4.740	4.620	4.800	18,400	4.7478	0.00%
2018-01-10	0	0.079	0.078	0.079	0.076	0.082	9,312,000	728,406	0.0782	4.740	4.680	4.740	4.560	4.920	155,200	4.6933	0.00%
2018-01-09	0	0.079	0.077	0.079	0.077	0.079	1,770,000	136,926	0.0774	4.740	4.620	4.740	4.620	4.740	29,500	4.6416	1.28%
2018-01-08	0	0.078	0.078	0.080	0.078	0.080	144,000	11,448	0.0795	4.680	4.680	4.800	4.680	4.800	2,400	4.7700	-2.50%
2018-01-05	0	0.080	0.079	0.080	0.077	0.080	4,356,000	342,204	0.0786	4.800	4.740	4.800	4.620	4.800	72,600	4.7136	0.00%
2018-01-04	0	0.080	0.080	0.083	0.080	0.086	354,000	29,544	0.0835	4.800	4.800	4.980	4.800	5.160	5,900	5.0075	0.00%
2018-01-03	0	0.080	0.079	0.080	0.079	0.082	2,526,000	201,276	0.0797	4.800	4.740	4.800	4.740	4.920	42,100	4.7809	1.27%
2018-01-02	0	0.079	0.078	0.079	0.079	0.079	210,000	16,590	0.0790	4.740	4.680	4.740	4.740	4.740	3,500	4.7400	-1.25%
2017-12-29	0	0.080	0.075	0.080	0.080	0.080	6,000	480	0.0800	4.800	4.500	4.800	4.800	4.800	100	4.8000	1.27%
2017-12-28	0	0.079	0.074	0.079	0.079	0.079	12,000	948	0.0790	4.740	4.440	4.740	4.740	4.740	200	4.7400	0.00%
2017-12-27	0	0.079	0.078	0.079	0.078	0.080	696,000	55,398	0.0796	4.740	4.680	4.740	4.680	4.800	11,600	4.7757	0.00%
2017-12-22	0	0.079	0.075	0.079	0.075	0.082	2,400,000	183,840	0.0766	4.740	4.500	4.740	4.500	4.920	40,000	4.5960	-3.66%
2017-12-21	0	0.082	0.078	0.082	-	-	0	0	-	4.920	4.680	4.920	-	-	0	-	0.00%
2017-12-20	0	0.082	0.080	0.083	-	-	0	0	-	4.920	4.800	4.980	-	-	0	-	0.00%
2017-12-19	0	0.082	0.080	0.082	0.080	0.087	1,200,000	96,492	0.0804	4.920	4.800	4.920	4.800	5.220	20,000	4.8246	-1.20%
2017-12-18	0	0.083	0.080	0.083	0.080	0.083	2,808,000	226,878	0.0808	4.980	4.800	4.980	4.800	4.980	46,800	4.8478	-1.19%
2017-12-15	0	0.084	0.083	0.084	0.080	0.087	4,794,000	390,696	0.0815	5.040	4.980	5.040	4.800	5.220	79,900	4.8898	-4.55%
2017-12-14	0	0.088	0.087	0.088	0.084	0.096	7,098,000	625,692	0.0882	5.280	5.220	5.280	5.040	5.760	118,300	5.2890	0.00%
2017-12-13	0	0.088	0.085	0.089	0.085	0.090	4,080,000	355,674	0.0872	5.280	5.100	5.340	5.100	5.400	68,000	5.2305	1.15%
2017-12-12	0	0.087	0.081	0.087	0.078	0.097	18,282,000	1,555,980	0.0851	5.220	4.860	5.220	4.680	5.820	304,700	5.1066	6.10%
2017-12-11	0	0.082	0.080	0.082	0.080	0.083	1,002,000	82,266	0.0821	4.920	4.800	4.920	4.800	4.980	16,700	4.9261	-1.20%
2017-12-08	0	0.083	0.083	0.084	0.083	0.084	180,000	15,090	0.0838	4.980	4.980	5.040	4.980	5.040	3,000	5.0300	-1.19%
2017-12-07	0	0.084	0.083	0.084	0.084	0.094	9,138,000	795,882	0.0871	5.040	4.980	5.040	5.040	5.640	152,300	5.2258	-7.69%
2017-12-06	0	0.091	0.085	0.091	0.085	0.091	924,000	81,072	0.0877	5.460	5.100	5.460	5.100	5.460	15,400	5.2644	4.60%
2017-12-05	0	0.087	0.087	0.090	0.087	0.090	2,058,000	182,724	0.0888	5.220	5.220	5.400	5.220	5.400	34,300	5.3272	-5.43%
2017-12-04	0	0.092	0.089	0.092	0.090	0.092	1,332,000	120,654	0.0906	5.520	5.340	5.520	5.400	5.520	22,200	5.4349	-2.13%
2017-12-01	0	0.094	0.091	0.094	0.090	0.095	3,162,000	286,188	0.0905	5.640	5.460	5.640	5.400	5.700	52,700	5.4305	3.30%
2017-11-30	0	0.091	0.091	0.094	0.090	0.100	1,994,000	181,562	0.0911	5.460	5.460	5.640	5.400	6.000	33,233	5.4632	-10.78%
2017-11-29	0	0.102	0.095	0.102	0.104	0.104	150,000	15,600	0.1040	6.120	5.700	6.120	6.240	6.240	2,500	6.2400	-1.92%
2017-11-28	0	0.104	0.100	0.104	0.100	0.107	1,188,000	126,450	0.1064	6.240	6.000	6.240	6.000	6.420	19,800	6.3864	4.00%
2017-11-27	0	0.100	0.093	0.100	0.091	0.100	3,066,000	296,712	0.0968	6.000	5.580	6.000	5.460	6.000	51,100	5.8065	7.53%
2017-11-24	0	0.093	0.093	0.098	0.090	0.099	1,494,000	137,172	0.0918	5.580	5.580	5.880	5.400	5.940	24,900	5.5089	-6.06%
2017-11-23	0	0.099	0.097	0.106	0.106	0.106	6,000	636	0.1060	5.940	5.820	6.360	6.360	6.360	100	6.3600	0.00%
2017-11-22	0	0.099	0.099	0.104	0.099	0.105	780,000	78,450	0.1006	5.940	5.940	6.240	5.940	6.300	13,000	6.0346	-2.94%
2017-11-21	0	0.102	0.098	0.102	0.102	0.102	486,000	49,572	0.1020	6.120	5.880	6.120	6.120	6.120	8,100	6.1200	-1.92%
2017-11-20	0	0.104	0.103	0.104	0.104	0.109	2,076,000	222,288	0.1071	6.240	6.180	6.240	6.240	6.540	34,600	6.4245	-5.45%
2017-11-17	0	0.110	0.107	0.110	0.106	0.110	318,000	34,092	0.1072	6.600	6.420	6.600	6.360	6.600	5,300	6.4325	0.00%
2017-11-16	0	0.110	0.109	0.110	0.103	0.114	67,584,800	7,308,882	0.1081	6.600	6.540	6.600	6.180	6.840	1,126,413	6.4886	4.76%
2017-11-15	0	0.105	0.102	0.106	0.102	0.108	174,000	17,868	0.1027	6.300	6.120	6.360	6.120	6.480	2,900	6.1614	2.94%
2017-11-14	0	0.102	0.102	0.108	0.102	0.115	2,634,000	283,368	0.1076	6.120	6.120	6.480	6.120	6.900	43,900	6.4549	0.00%
2017-11-13	0	0.102	0.102	0.105	0.102	0.115	2,190,000	230,550	0.1053	6.120	6.120	6.300	6.120	6.900	36,500	6.3164	-4.67%
2017-11-10	0	0.107	0.107	0.110	0.106	0.120	3,408,000	382,536	0.1122	6.420	6.420	6.600	6.360	7.200	56,800	6.7348	4.90%
2017-11-09	0	0.102	0.101	0.105	0.101	0.120	9,840,000	1,101,582	0.1119	6.120	6.060	6.300	6.060	7.200	164,000	6.7170	-11.30%
2017-11-08	0	0.115	0.109	0.122	0.103	0.125	6,054,000	720,678	0.1190	6.900	6.540	7.320	6.180	7.500	100,900	7.1425	-0.86%
2017-11-07	0	0.116	0.108	0.116	0.105	0.120	1,032,000	119,358	0.1157	6.960	6.480	6.960	6.300	7.200	17,200	6.9394	5.45%
2017-11-06	0	0.110	0.109	0.115	0.099	0.115	3,336,000	364,938	0.1094	6.600	6.540	6.900	5.940	6.900	55,600	6.5636	-4.35%
2017-11-03	0	0.115	0.114	0.115	0.112	0.115	1,428,000	161,124	0.1128	6.900	6.840	6.900	6.720	6.900	23,800	6.7699	6.48%
2017-11-02	0	0.108	0.101	0.108	0.091	0.110	906,000	89,880	0.0992	6.480	6.060	6.480	5.460	6.600	15,100	5.9523	6.93%
2017-11-01	0	0.101	0.095	0.101	0.095	0.101	1,086,000	107,736	0.0992	6.060	5.700	6.060	5.700	6.060	18,100	5.9523	-0.98%
2017-10-31	0	0.102	0.094	0.102	0.102	0.102	60,000	6,120	0.1020	6.120	5.640	6.120	6.120	6.120	1,000	6.1200	2.00%
2017-10-30	0	0.100	0.099	0.100	0.095	0.100	2,346,000	233,682	0.0996	6.000	5.940	6.000	5.700	6.000	39,100	5.9765	-1.96%
2017-10-27	0	0.102	0.101	0.104	0.098	0.124	5,148,000	532,806	0.1035	6.120	6.060	6.240	5.880	7.440	85,800	6.2099	-4.67%
2017-10-26	0	0.107	0.104	0.107	0.104	0.109	5,274,000	556,794	0.1056	6.420	6.240	6.420	6.240	6.540	87,900	6.3344	4.90%
2017-10-25	0	0.102	0.100	0.102	0.100	0.102	1,140,000	114,432	0.1004	6.120	6.000	6.120	6.000	6.120	19,000	6.0227	2.00%
2017-10-24	0	0.100	0.100	0.101	0.100	0.105	1,062,000	109,200	0.1028	6.000	6.000	6.060	6.000	6.300	17,700	6.1695	0.00%
2017-10-23	0	0.100	0.099	0.100	0.093	0.105	9,954,000	989,202	0.0994	6.000	5.940	6.000	5.580	6.300	165,900	5.9626	5.26%
2017-10-20	0	0.095	0.094	0.095	0.088	0.105	8,196,000	772,188	0.0942	5.700	5.640	5.700	5.280	6.300	136,600	5.6529	7.95%
2017-10-19	0	0.088	0.085	0.088	0.084	0.088	2,220,000	194,064	0.0874	5.280	5.100	5.280	5.040	5.280	37,000	5.2450	0.00%
2017-10-18	0	0.088	0.085	0.088	0.083	0.088	1,332,000	115,944	0.0870	5.280	5.100	5.280	4.980	5.280	22,200	5.2227	7.32%
2017-10-17	0	0.082	0.079	0.082	0.082	0.088	588,000	50,628	0.0861	4.920	4.740	4.920	4.920	5.280	9,800	5.1661	-2.38%
2017-10-16	0	0.084	0.083	0.084	-	-	0	0	-	5.040	4.980	5.040	-	-	0	-	-1.18%
2017-10-13	0	0.085	0.084	0.085	0.085	0.089	1,248,000	108,510	0.0869	5.100	5.040	5.100	5.100	5.340	20,800	5.2168	0.00%
2017-10-12	0	0.085	0.081	0.085	0.085	0.086	96,000	8,226	0.0857	5.100	4.860	5.100	5.100	5.160	1,600	5.1412	-1.16%
2017-10-11	0	0.086	0.083	0.086	0.079	0.088	7,164,000	572,274	0.0799	5.160	4.980	5.160	4.740	5.280	119,400	4.7929	-2.27%
2017-10-10	0	0.088	0.083	0.088	0.082	0.088	54,000	4,536	0.0840	5.280	4.980	5.280	4.920	5.280	900	5.0400	-1.12%
2017-10-09	0	0.089	0.082	0.089	0.081	0.089	780,000	65,808	0.0844	5.340	4.920	5.340	4.860	5.340	13,000	5.0622	4.71%
2017-10-06	0	0.085	0.082	0.085	0.080	0.088	7,002,000	572,958	0.0818	5.100	4.920	5.100	4.800	5.280	116,700	4.9097	-5.56%
2017-10-04	0	0.090	0.081	0.090	-	-	0	0	-	5.400	4.860	5.400	-	-	0	-	0.00%
2017-10-03	0	0.090	0.085	0.090	0.090	0.090	6,000	540	0.0900	5.400	5.100	5.400	5.400	5.400	100	5.4000	1.12%
2017-09-29	0	0.089	0.085	0.089	0.087	0.089	36,000	3,144	0.0873	5.340	5.100	5.340	5.220	5.340	600	5.2400	2.30%
2017-09-28	0	0.087	0.086	0.087	0.086	0.090	3,984,000	349,614	0.0878	5.220	5.160	5.220	5.160	5.400	66,400	5.2653	-7.45%
2017-09-27	0	0.094	0.089	0.094	0.088	0.100	5,562,000	511,422	0.0919	5.640	5.340	5.640	5.280	6.000	92,700	5.5170	-1.05%
2017-09-26	0	0.095	0.095	0.096	0.090	0.095	408,000	37,992	0.0931	5.700	5.700	5.760	5.400	5.700	6,800	5.5871	0.00%
2017-09-25	0	0.095	0.090	0.095	0.094	0.095	366,000	34,512	0.0943	5.700	5.400	5.700	5.640	5.700	6,100	5.6577	-3.06%
2017-09-22	0	0.098	0.093	0.098	0.091	0.100	288,000	26,610	0.0924	5.880	5.580	5.880	5.460	6.000	4,800	5.5437	5.38%
2017-09-21	0	0.093	0.091	0.093	0.090	0.095	786,000	72,240	0.0919	5.580	5.460	5.580	5.400	5.700	13,100	5.5145	-4.12%
2017-09-20	0	0.097	0.095	0.097	0.088	0.104	4,266,000	388,188	0.0910	5.820	5.700	5.820	5.280	6.240	71,100	5.4597	8.99%
2017-09-19	0	0.089	0.088	0.089	0.086	0.089	702,000	60,822	0.0866	5.340	5.280	5.340	5.160	5.340	11,700	5.1985	1.14%
2017-09-18	0	0.088	0.086	0.088	0.086	0.088	630,000	54,240	0.0861	5.280	5.160	5.280	5.160	5.280	10,500	5.1657	-2.22%
2017-09-15	0	0.090	0.087	0.090	0.088	0.090	126,000	11,208	0.0890	5.400	5.220	5.400	5.280	5.400	2,100	5.3371	-1.10%
2017-09-14	0	0.091	0.087	0.092	0.087	0.091	360,000	32,376	0.0899	5.460	5.220	5.520	5.220	5.460	6,000	5.3960	4.60%
2017-09-13	0	0.087	0.087	0.090	0.087	0.089	3,060,000	270,456	0.0884	5.220	5.220	5.400	5.220	5.340	51,000	5.3031	2.35%
2017-09-12	0	0.085	0.084	0.085	0.082	0.095	3,186,000	279,150	0.0876	5.100	5.040	5.100	4.920	5.700	53,100	5.2571	3.66%
2017-09-11	0	0.082	0.082	0.083	0.082	0.094	1,272,000	106,356	0.0836	4.920	4.920	4.980	4.920	5.640	21,200	5.0168	-7.87%
2017-09-08	0	0.089	0.089	0.090	0.086	0.094	1,980,000	174,006	0.0879	5.340	5.340	5.400	5.160	5.640	33,000	5.2729	2.30%
2017-09-07	0	0.087	0.087	0.089	0.085	0.090	1,338,000	117,336	0.0877	5.220	5.220	5.340	5.100	5.400	22,300	5.2617	-2.25%
2017-09-06	0	0.089	0.085	0.089	-	-	0	0	-	5.340	5.100	5.340	-	-	0	-	-1.11%
2017-09-05	0	0.090	0.085	0.090	0.082	0.090	3,354,000	281,664	0.0840	5.400	5.100	5.400	4.920	5.400	55,900	5.0387	0.00%
2017-09-04	0	0.090	0.083	0.090	0.088	0.090	222,000	19,698	0.0887	5.400	4.980	5.400	5.280	5.400	3,700	5.3238	1.12%
2017-09-01	0	0.089	0.088	0.089	0.082	0.095	4,236,000	368,556	0.0870	5.340	5.280	5.340	4.920	5.700	70,600	5.2203	-2.20%
2017-08-31	0	0.091	0.089	0.095	0.088	0.097	2,052,000	187,458	0.0914	5.460	5.340	5.700	5.280	5.820	34,200	5.4812	-9.00%
2017-08-30	0	0.100	0.095	0.100	0.088	0.103	3,516,000	340,038	0.0967	6.000	5.700	6.000	5.280	6.180	58,600	5.8027	-3.85%
2017-08-29	0	0.104	0.095	0.104	0.100	0.113	348,000	35,118	0.1009	6.240	5.700	6.240	6.000	6.780	5,800	6.0548	0.97%
2017-08-28	0	0.103	0.100	0.104	0.091	0.107	3,162,000	319,050	0.1009	6.180	6.000	6.240	5.460	6.420	52,700	6.0541	3.00%
2017-08-25	0	0.100	0.100	0.105	0.100	0.107	1,784,400	184,831	0.1036	6.000	6.000	6.300	6.000	6.420	29,740	6.2149	0.00%
2017-08-24	0	0.100	0.100	0.102	0.100	0.104	438,000	44,220	0.1010	6.000	6.000	6.120	6.000	6.240	7,300	6.0575	-1.96%
2017-08-22	0	0.102	0.100	0.104	0.100	0.109	4,380,000	441,924	0.1009	6.120	6.000	6.240	6.000	6.540	73,000	6.0538	0.99%
2017-08-21	0	0.101	0.101	0.109	0.100	0.110	6,948,000	701,286	0.1009	6.060	6.060	6.540	6.000	6.600	115,800	6.0560	-2.88%
2017-08-18	0	0.104	0.100	0.104	0.100	0.106	2,634,000	271,710	0.1032	6.240	6.000	6.240	6.000	6.360	43,900	6.1893	0.00%
2017-08-17	0	0.104	0.101	0.104	0.100	0.104	3,972,000	408,618	0.1029	6.240	6.060	6.240	6.000	6.240	66,200	6.1725	0.00%
2017-08-16	0	0.104	0.101	0.104	0.101	0.105	2,706,000	282,006	0.1042	6.240	6.060	6.240	6.060	6.300	45,100	6.2529	-0.95%
2017-08-15	0	0.105	0.100	0.105	0.095	0.110	1,068,000	106,152	0.0994	6.300	6.000	6.300	5.700	6.600	17,800	5.9636	0.00%
2017-08-14	0	0.105	0.095	0.105	0.101	0.107	1,584,000	165,120	0.1042	6.300	5.700	6.300	6.060	6.420	26,400	6.2545	-1.87%
2017-08-11	0	0.107	0.102	0.107	-	-	0	0	-	6.420	6.120	6.420	-	-	0	-	0.00%
2017-08-10	0	0.107	0.107	0.108	0.103	0.109	1,056,000	112,254	0.1063	6.420	6.420	6.480	6.180	6.540	17,600	6.3781	-0.93%
2017-08-09	0	0.108	0.102	0.109	0.101	0.108	1,734,000	181,392	0.1046	6.480	6.120	6.540	6.060	6.480	28,900	6.2765	1.89%
2017-08-08	0	0.106	0.106	0.116	0.106	0.110	1,524,000	163,428	0.1072	6.360	6.360	6.960	6.360	6.600	25,400	6.4342	-1.85%
2017-08-07	0	0.108	0.108	0.109	0.108	0.110	276,000	29,940	0.1085	6.480	6.480	6.540	6.480	6.600	4,600	6.5087	-8.47%
2017-08-04	0	0.118	0.110	0.118	-	-	0	0	-	7.080	6.600	7.080	-	-	0	-	-1.67%
2017-08-03	0	0.120	0.110	0.120	0.106	0.120	1,050,000	125,088	0.1191	7.200	6.600	7.200	6.360	7.200	17,500	7.1479	6.19%
2017-08-02	0	0.113	0.107	0.113	0.113	0.120	54,000	6,144	0.1138	6.780	6.420	6.780	6.780	7.200	900	6.8267	0.00%
2017-08-01	0	0.113	0.107	0.113	0.107	0.113	72,000	7,770	0.1079	6.780	6.420	6.780	6.420	6.780	1,200	6.4750	-0.88%
2017-07-31	0	0.114	0.107	0.114	0.114	0.114	6,000	684	0.1140	6.840	6.420	6.840	6.840	6.840	100	6.8400	5.56%
2017-07-28	0	0.108	0.108	0.114	-	-	0	0	-	6.480	6.480	6.840	-	-	0	-	1.89%
2017-07-27	0	0.106	0.106	0.110	0.105	0.112	3,918,000	419,520	0.1071	6.360	6.360	6.600	6.300	6.720	65,300	6.4245	0.95%
2017-07-26	0	0.105	0.104	0.109	0.102	0.105	3,584,400	372,680	0.1040	6.300	6.240	6.540	6.120	6.300	59,740	6.2384	0.00%
2017-07-25	0	0.105	0.105	0.108	0.103	0.105	2,274,000	237,618	0.1045	6.300	6.300	6.480	6.180	6.300	37,900	6.2696	0.00%
2017-07-24	0	0.105	0.105	0.111	0.104	0.109	1,320,000	138,780	0.1051	6.300	6.300	6.660	6.240	6.540	22,000	6.3082	-6.25%
2017-07-21	0	0.112	0.106	0.112	0.112	0.112	198,000	22,176	0.1120	6.720	6.360	6.720	6.720	6.720	3,300	6.7200	0.00%
2017-07-20	0	0.112	0.109	0.112	0.109	0.112	2,604,000	289,896	0.1113	6.720	6.540	6.720	6.540	6.720	43,400	6.6796	-5.08%
2017-07-19	0	0.118	0.111	0.118	0.110	0.118	486,000	53,988	0.1111	7.080	6.660	7.080	6.600	7.080	8,100	6.6652	1.72%
2017-07-18	0	0.116	0.111	0.116	0.110	0.119	318,000	35,316	0.1111	6.960	6.660	6.960	6.600	7.140	5,300	6.6634	4.50%
2017-07-17	0	0.111	0.111	0.118	0.111	0.119	252,000	28,758	0.1141	6.660	6.660	7.080	6.660	7.140	4,200	6.8471	-6.72%
2017-07-14	0	0.119	0.116	0.119	0.116	0.120	90,000	10,464	0.1163	7.140	6.960	7.140	6.960	7.200	1,500	6.9760	3.48%
2017-07-13	0	0.115	0.115	0.118	0.113	0.123	2,214,000	250,512	0.1131	6.900	6.900	7.080	6.780	7.380	36,900	6.7889	-2.54%
2017-07-12	0	0.118	0.118	0.121	0.118	0.123	1,134,000	135,690	0.1197	7.080	7.080	7.260	7.080	7.380	18,900	7.1794	0.00%
2017-07-11	0	0.118	0.116	0.118	0.112	0.120	6,432,000	764,808	0.1189	7.080	6.960	7.080	6.720	7.200	107,200	7.1344	4.42%
2017-07-10	0	0.113	0.112	0.119	0.113	0.123	1,467,600	175,411	0.1195	6.780	6.720	7.140	6.780	7.380	24,460	7.1713	-5.83%
2017-07-07	0	0.120	0.118	0.120	0.120	0.120	1,284,000	154,080	0.1200	7.200	7.080	7.200	7.200	7.200	21,400	7.2000	-1.64%
2017-07-06	0	0.122	0.111	0.122	0.122	0.123	42,000	5,130	0.1221	7.320	6.660	7.320	7.320	7.380	700	7.3286	1.67%
2017-07-05	0	0.120	0.113	0.120	0.121	0.123	999,000	121,083	0.1212	7.200	6.780	7.200	7.260	7.380	16,650	7.2723	0.00%
2017-07-04	0	0.120	0.115	0.120	0.110	0.123	2,432,000	280,456	0.1153	7.200	6.900	7.200	6.600	7.380	40,533	6.9191	9.09%
2017-07-03	0	0.110	0.110	0.112	0.100	0.110	1,344,000	145,116	0.1080	6.600	6.600	6.720	6.000	6.600	22,400	6.4784	3.77%
2017-06-30	0	0.106	0.105	0.110	0.105	0.116	1,518,000	162,108	0.1068	6.360	6.300	6.600	6.300	6.960	25,300	6.4074	-6.19%
2017-06-29	0	0.113	0.109	0.114	0.107	0.120	3,594,000	410,310	0.1142	6.780	6.540	6.840	6.420	7.200	59,900	6.8499	-5.83%
2017-06-28	0	0.120	0.110	0.120	0.110	0.128	2,808,000	321,462	0.1145	7.200	6.600	7.200	6.600	7.680	46,800	6.8688	4.35%
2017-06-27	0	0.115	0.115	0.116	0.113	0.135	19,962,000	2,437,356	0.1221	6.900	6.900	6.960	6.780	8.100	332,700	7.3260	4.55%
2017-06-26	0	0.110	0.109	0.110	0.105	0.112	7,849,600	875,304	0.1115	6.600	6.540	6.600	6.300	6.720	130,827	6.6906	7.84%
2017-06-23	0	0.102	0.101	0.109	0.101	0.103	18,000	1,836	0.1020	6.120	6.060	6.540	6.060	6.180	300	6.1200	-8.11%
2017-06-22	0	0.111	0.107	0.111	0.105	0.112	948,000	102,636	0.1083	6.660	6.420	6.660	6.300	6.720	15,800	6.4959	2.78%
2017-06-21	0	0.108	0.100	0.108	0.099	0.108	1,086,000	114,738	0.1057	6.480	6.000	6.480	5.940	6.480	18,100	6.3391	0.00%
2017-06-20	0	0.108	0.104	0.108	0.100	0.108	1,956,000	206,910	0.1058	6.480	6.240	6.480	6.000	6.480	32,600	6.3469	3.85%
2017-06-19	0	0.104	0.099	0.106	0.104	0.105	426,000	44,658	0.1048	6.240	5.940	6.360	6.240	6.300	7,100	6.2899	-0.95%
2017-06-16	0	0.105	0.103	0.105	0.101	0.106	804,000	81,486	0.1014	6.300	6.180	6.300	6.060	6.360	13,400	6.0810	0.96%
2017-06-15	0	0.104	0.104	0.107	0.099	0.108	17,406,000	1,765,590	0.1014	6.240	6.240	6.420	5.940	6.480	290,100	6.0861	2.97%
2017-06-14	0	0.101	0.100	0.101	0.101	0.104	4,026,000	406,842	0.1011	6.060	6.000	6.060	6.060	6.240	67,100	6.0632	-2.88%
2017-06-13	0	0.104	0.104	0.105	0.103	0.105	1,886,400	195,646	0.1037	6.240	6.240	6.300	6.180	6.300	31,440	6.2228	-3.70%
2017-06-12	0	0.108	0.104	0.108	0.107	0.108	522,000	55,932	0.1071	6.480	6.240	6.480	6.420	6.480	8,700	6.4290	0.00%
2017-06-09	0	0.108	0.105	0.110	0.105	0.112	1,998,000	214,920	0.1076	6.480	6.300	6.600	6.300	6.720	33,300	6.4541	-2.70%
2017-06-08	0	0.111	0.111	0.113	0.108	0.114	5,094,000	568,278	0.1116	6.660	6.660	6.780	6.480	6.840	84,900	6.6935	0.00%
2017-06-07	0	0.111	0.111	0.114	0.111	0.115	2,562,000	291,264	0.1137	6.660	6.660	6.840	6.660	6.900	42,700	6.8212	-2.63%
2017-06-06	0	0.114	0.110	0.114	0.106	0.118	14,112,000	1,537,617	0.1090	6.840	6.600	6.840	6.360	7.080	235,200	6.5375	7.55%
2017-06-05	0	0.106	0.106	0.109	0.106	0.110	4,326,000	468,360	0.1083	6.360	6.360	6.540	6.360	6.600	72,100	6.4960	-4.50%
2017-06-02	0	0.111	0.110	0.115	0.110	0.117	2,335,642	267,261	0.1144	6.660	6.600	6.900	6.600	7.020	38,927	6.8656	-5.93%
2017-06-01	0	0.118	0.111	0.118	0.110	0.118	1,386,000	154,374	0.1114	7.080	6.660	7.080	6.600	7.080	23,100	6.6829	0.00%
2017-05-31	0	0.118	0.111	0.118	0.110	0.119	576,000	65,544	0.1138	7.080	6.660	7.080	6.600	7.140	9,600	6.8275	0.00%
2017-05-29	0	0.118	0.113	0.118	0.113	0.120	9,360,000	1,090,338	0.1165	7.080	6.780	7.080	6.780	7.200	156,000	6.9893	1.72%
2017-05-26	0	0.116	0.115	0.117	0.116	0.123	2,438,400	289,116	0.1186	6.960	6.900	7.020	6.960	7.380	40,640	7.1141	-6.45%
2017-05-25	0	0.124	0.116	0.125	0.115	0.125	5,724,000	693,048	0.1211	7.440	6.960	7.500	6.900	7.500	95,400	7.2647	7.83%
2017-05-24	0	0.115	0.107	0.115	0.112	0.116	2,049,600	231,978	0.1132	6.900	6.420	6.900	6.720	6.960	34,160	6.7909	0.88%
2017-05-23	0	0.114	0.110	0.114	0.109	0.116	1,848,000	204,390	0.1106	6.840	6.600	6.840	6.540	6.960	30,800	6.6360	-4.20%
2017-05-22	0	0.119	0.110	0.120	0.116	0.119	48,000	5,622	0.1171	7.140	6.600	7.200	6.960	7.140	800	7.0275	2.59%
2017-05-19	0	0.116	0.113	0.120	0.106	0.116	4,986,000	550,728	0.1105	6.960	6.780	7.200	6.360	6.960	83,100	6.6273	0.00%
2017-05-18	0	0.116	0.112	0.117	0.109	0.118	1,464,000	164,610	0.1124	6.960	6.720	7.020	6.540	7.080	24,400	6.7463	1.75%
2017-05-17	0	0.114	0.109	0.114	0.103	0.118	8,460,000	932,850	0.1103	6.840	6.540	6.840	6.180	7.080	141,000	6.6160	-0.87%
2017-05-16	0	0.115	0.114	0.115	0.114	0.125	8,700,000	1,044,030	0.1200	6.900	6.840	6.900	6.840	7.500	145,000	7.2002	-6.50%
2017-05-15	0	0.123	0.122	0.124	0.123	0.126	2,886,000	358,338	0.1242	7.380	7.320	7.440	7.380	7.560	48,100	7.4499	2.50%
2017-05-12	0	0.120	0.120	0.124	0.120	0.126	1,410,000	176,790	0.1254	7.200	7.200	7.440	7.200	7.560	23,500	7.5230	-5.51%
2017-05-11	0	0.127	0.122	0.129	0.120	0.128	5,730,000	707,304	0.1234	7.620	7.320	7.740	7.200	7.680	95,500	7.4063	-0.78%
2017-05-10	0	0.128	0.125	0.129	0.124	0.128	2,826,000	354,342	0.1254	7.680	7.500	7.740	7.440	7.680	47,100	7.5232	0.00%
2017-05-09	0	0.128	0.128	0.129	0.123	0.128	966,000	121,002	0.1253	7.680	7.680	7.740	7.380	7.680	16,100	7.5157	3.23%
2017-05-08	0	0.124	0.124	0.130	0.121	0.125	978,000	121,242	0.1240	7.440	7.440	7.800	7.260	7.500	16,300	7.4382	-4.62%
2017-05-05	0	0.130	0.129	0.130	0.130	0.130	600,000	78,000	0.1300	7.800	7.740	7.800	7.800	7.800	10,000	7.8000	0.78%
2017-05-04	0	0.129	0.127	0.129	0.125	0.132	2,244,000	290,088	0.1293	7.740	7.620	7.740	7.500	7.920	37,400	7.7564	-1.53%
2017-05-02	0	0.131	0.127	0.131	0.123	0.131	61,932,000	7,925,040	0.1280	7.860	7.620	7.860	7.380	7.860	1,032,200	7.6778	7.38%
2017-04-28	0	0.122	0.121	0.122	0.119	0.122	2,856,000	346,032	0.1212	7.320	7.260	7.320	7.140	7.320	47,600	7.2696	2.52%
2017-04-27	0	0.119	0.115	0.119	0.116	0.120	6,104,000	726,026	0.1189	7.140	6.900	7.140	6.960	7.200	101,733	7.1366	-0.83%
2017-04-26	0	0.120	0.119	0.120	0.114	0.122	6,534,000	766,902	0.1174	7.200	7.140	7.200	6.840	7.320	108,900	7.0423	0.00%
2017-04-25	0	0.120	0.119	0.120	0.119	0.123	942,000	113,754	0.1208	7.200	7.140	7.200	7.140	7.380	15,700	7.2455	0.84%
2017-04-24	0	0.119	0.119	0.120	0.098	0.120	7,590,000	840,312	0.1107	7.140	7.140	7.200	5.880	7.200	126,500	6.6428	-0.83%
2017-04-21	0	0.120	0.119	0.121	0.119	0.121	2,010,000	241,206	0.1200	7.200	7.140	7.260	7.140	7.260	33,500	7.2002	-0.83%
2017-04-20	0	0.121	0.121	0.124	0.121	0.124	2,608,800	317,970	0.1219	7.260	7.260	7.440	7.260	7.440	43,480	7.3130	-1.63%
2017-04-19	0	0.123	0.123	0.125	0.122	0.130	5,070,000	624,066	0.1231	7.380	7.380	7.500	7.320	7.800	84,500	7.3854	2.50%
2017-04-18	0	0.120	0.120	0.122	0.120	0.123	1,674,000	202,488	0.1210	7.200	7.200	7.320	7.200	7.380	27,900	7.2576	-2.44%
2017-04-13	0	0.123	0.122	0.124	0.123	0.126	750,000	93,852	0.1251	7.380	7.320	7.440	7.380	7.560	12,500	7.5082	-7.52%
2017-04-12	0	0.133	0.133	0.134	0.133	0.133	6,000	798	0.1330	7.980	7.980	8.040	7.980	7.980	100	7.9800	0.00%
2017-04-11	0	0.133	0.130	0.133	0.121	0.133	108,000	14,268	0.1321	7.980	7.800	7.980	7.260	7.980	1,800	7.9267	3.10%
2017-04-10	0	0.129	0.122	0.129	0.132	0.132	576,000	76,032	0.1320	7.740	7.320	7.740	7.920	7.920	9,600	7.9200	-0.77%
2017-04-07	0	0.130	0.130	0.136	0.130	0.130	1,848,000	240,240	0.1300	7.800	7.800	8.160	7.800	7.800	30,800	7.8000	-1.52%
2017-04-06	0	0.132	0.126	0.132	0.132	0.132	174,000	22,968	0.1320	7.920	7.560	7.920	7.920	7.920	2,900	7.9200	0.00%
2017-04-05	0	0.132	0.132	0.135	0.129	0.133	4,812,000	622,800	0.1294	7.920	7.920	8.100	7.740	7.980	80,200	7.7656	-2.22%
2017-04-03	0	0.135	0.133	0.135	-	-	0	0	-	8.100	7.980	8.100	-	-	0	-	-1.46%
2017-03-31	0	0.137	0.133	0.137	-	-	0	0	-	8.220	7.980	8.220	-	-	0	-	-0.72%
2017-03-30	0	0.138	0.136	0.138	-	-	0	0	-	8.280	8.160	8.280	-	-	0	-	0.00%
2017-03-29	0	0.138	0.135	0.138	0.134	0.139	2,760,000	373,914	0.1355	8.280	8.100	8.280	8.040	8.340	46,000	8.1286	2.22%
2017-03-28	0	0.135	0.132	0.135	0.132	0.137	31,680,000	4,304,268	0.1359	8.100	7.920	8.100	7.920	8.220	528,000	8.1520	-3.57%
2017-03-27	0	0.140	0.134	0.140	0.134	0.141	4,482,000	619,890	0.1383	8.400	8.040	8.400	8.040	8.460	74,700	8.2984	3.70%
2017-03-24	0	0.135	0.135	0.136	0.135	0.135	36,000	4,860	0.1350	8.100	8.100	8.160	8.100	8.100	600	8.1000	-1.46%
2017-03-23	0	0.137	0.132	0.138	0.135	0.138	960,000	130,566	0.1360	8.220	7.920	8.280	8.100	8.280	16,000	8.1604	-1.44%
2017-03-22	0	0.139	0.130	0.139	0.139	0.139	12,000	1,668	0.1390	8.340	7.800	8.340	8.340	8.340	200	8.3400	2.96%
2017-03-21	0	0.135	0.135	0.139	0.132	0.140	4,098,000	546,414	0.1333	8.100	8.100	8.340	7.920	8.400	68,300	8.0002	-3.57%
2017-03-20	0	0.140	0.132	0.140	0.135	0.141	30,000	4,152	0.1384	8.400	7.920	8.400	8.100	8.460	500	8.3040	1.45%
2017-03-17	0	0.138	0.135	0.140	0.132	0.138	636,000	85,986	0.1352	8.280	8.100	8.400	7.920	8.280	10,600	8.1119	2.22%
2017-03-16	0	0.135	0.130	0.136	0.128	0.135	1,840,800	239,493	0.1301	8.100	7.800	8.160	7.680	8.100	30,680	7.8062	3.85%
2017-03-15	0	0.130	0.128	0.130	0.128	0.131	1,932,000	251,106	0.1300	7.800	7.680	7.800	7.680	7.860	32,200	7.7983	0.78%
2017-03-14	0	0.129	0.127	0.129	0.127	0.131	1,186,000	153,678	0.1296	7.740	7.620	7.740	7.620	7.860	19,767	7.7746	0.78%
2017-03-13	0	0.128	0.128	0.132	0.128	0.134	669,600	87,054	0.1300	7.680	7.680	7.920	7.680	8.040	11,160	7.8005	-1.54%
2017-03-10	0	0.130	0.130	0.135	0.130	0.135	906,000	119,388	0.1318	7.800	7.800	8.100	7.800	8.100	15,100	7.9065	-5.11%
2017-03-09	0	0.137	0.137	0.138	0.133	0.138	1,953,600	265,579	0.1359	8.220	8.220	8.280	7.980	8.280	32,560	8.1566	0.74%
2017-03-08	0	0.136	0.133	0.137	0.133	0.137	1,122,000	151,914	0.1354	8.160	7.980	8.220	7.980	8.220	18,700	8.1237	-2.86%
2017-03-07	0	0.140	0.133	0.140	0.133	0.140	5,652,000	778,962	0.1378	8.400	7.980	8.400	7.980	8.400	94,200	8.2692	0.00%
2017-03-06	0	0.140	0.137	0.140	0.135	0.144	2,214,000	303,750	0.1372	8.400	8.220	8.400	8.100	8.640	36,900	8.2317	5.26%
2017-03-03	0	0.133	0.133	0.139	0.133	0.136	798,000	107,076	0.1342	7.980	7.980	8.340	7.980	8.160	13,300	8.0508	-2.92%
2017-03-02	0	0.137	0.135	0.140	0.137	0.140	924,000	127,488	0.1380	8.220	8.100	8.400	8.220	8.400	15,400	8.2784	-2.14%
2017-03-01	0	0.140	0.135	0.140	0.133	0.141	6,474,000	895,374	0.1383	8.400	8.100	8.400	7.980	8.460	107,900	8.2982	6.06%
2017-02-28	0	0.132	0.132	0.135	0.129	0.140	1,626,000	217,122	0.1335	7.920	7.920	8.100	7.740	8.400	27,100	8.0119	1.54%
2017-02-27	0	0.130	0.130	0.140	0.128	0.130	864,000	111,150	0.1286	7.800	7.800	8.400	7.680	7.800	14,400	7.7187	0.00%
2017-02-24	0	0.130	0.130	0.132	0.130	0.133	2,964,000	386,406	0.1304	7.800	7.800	7.920	7.800	7.980	49,400	7.8220	-0.76%
2017-02-23	0	0.131	0.128	0.132	0.130	0.135	1,092,000	145,098	0.1329	7.860	7.680	7.920	7.800	8.100	18,200	7.9724	2.34%
2017-02-22	0	0.128	0.128	0.132	0.128	0.134	3,018,000	391,008	0.1296	7.680	7.680	7.920	7.680	8.040	50,300	7.7735	-1.54%
2017-02-21	0	0.130	0.128	0.134	0.130	0.137	1,416,000	186,660	0.1318	7.800	7.680	8.040	7.800	8.220	23,600	7.9093	-2.26%
2017-02-20	0	0.133	0.133	0.135	0.133	0.135	438,000	59,076	0.1349	7.980	7.980	8.100	7.980	8.100	7,300	8.0926	-1.48%
2017-02-17	0	0.135	0.133	0.135	0.125	0.136	2,322,000	303,000	0.1305	8.100	7.980	8.100	7.500	8.160	38,700	7.8295	0.00%
2017-02-16	0	0.135	0.134	0.135	0.133	0.138	1,128,000	152,478	0.1352	8.100	8.040	8.100	7.980	8.280	18,800	8.1105	2.27%
2017-02-15	0	0.132	0.132	0.139	0.132	0.139	456,000	60,966	0.1337	7.920	7.920	8.340	7.920	8.340	7,600	8.0218	-5.04%
2017-02-14	0	0.139	0.132	0.139	0.133	0.139	624,000	84,498	0.1354	8.340	7.920	8.340	7.980	8.340	10,400	8.1248	6.11%
2017-02-13	0	0.131	0.131	0.138	0.131	0.132	120,000	15,750	0.1313	7.860	7.860	8.280	7.860	7.920	2,000	7.8750	-5.76%
2017-02-10	0	0.139	0.138	0.139	0.134	0.139	648,000	88,824	0.1371	8.340	8.280	8.340	8.040	8.340	10,800	8.2244	1.46%
2017-02-09	0	0.137	0.135	0.137	0.137	0.140	162,000	22,416	0.1384	8.220	8.100	8.220	8.220	8.400	2,700	8.3022	-1.44%
2017-02-08	0	0.139	0.138	0.139	0.136	0.142	660,000	92,322	0.1399	8.340	8.280	8.340	8.160	8.520	11,000	8.3929	-0.71%
2017-02-07	0	0.140	0.136	0.140	-	-	0	0	-	8.400	8.160	8.400	-	-	0	-	0.00%
2017-02-06	0	0.140	0.138	0.140	0.140	0.140	618,000	86,520	0.1400	8.400	8.280	8.400	8.400	8.400	10,300	8.4000	-3.45%
2017-02-03	0	0.145	0.138	0.145	0.138	0.145	76,842	10,746	0.1398	8.700	8.280	8.700	8.280	8.700	1,281	8.3907	3.57%
2017-02-02	0	0.140	0.140	0.145	0.138	0.145	282,000	39,324	0.1394	8.400	8.400	8.700	8.280	8.700	4,700	8.3668	-3.45%
2017-02-01	0	0.145	0.140	0.145	0.135	0.145	804,000	110,286	0.1372	8.700	8.400	8.700	8.100	8.700	13,400	8.2303	2.11%
2017-01-27	0	0.142	0.138	0.143	0.136	0.143	504,000	69,642	0.1382	8.520	8.280	8.580	8.160	8.580	8,400	8.2907	-2.07%
2017-01-26	0	0.145	0.140	0.145	0.133	0.145	2,130,000	289,998	0.1361	8.700	8.400	8.700	7.980	8.700	35,500	8.1690	5.07%
2017-01-25	0	0.138	0.137	0.138	0.136	0.141	240,000	32,940	0.1373	8.280	8.220	8.280	8.160	8.460	4,000	8.2350	-0.72%
2017-01-24	0	0.139	0.136	0.141	0.133	0.141	1,056,000	142,146	0.1346	8.340	8.160	8.460	7.980	8.460	17,600	8.0765	0.00%
2017-01-23	0	0.139	0.136	0.139	0.133	0.139	618,000	82,950	0.1342	8.340	8.160	8.340	7.980	8.340	10,300	8.0534	4.51%
2017-01-20	0	0.133	0.131	0.133	0.123	0.133	2,088,000	268,860	0.1288	7.980	7.860	7.980	7.380	7.980	34,800	7.7259	2.31%
2017-01-19	0	0.130	0.128	0.130	0.122	0.131	270,000	34,824	0.1290	7.800	7.680	7.800	7.320	7.860	4,500	7.7387	4.00%
2017-01-18	0	0.125	0.125	0.126	0.121	0.130	3,186,000	408,138	0.1281	7.500	7.500	7.560	7.260	7.800	53,100	7.6862	-3.10%
2017-01-17	0	0.129	0.127	0.130	0.124	0.129	3,726,000	466,524	0.1252	7.740	7.620	7.800	7.440	7.740	62,100	7.5125	-0.77%
2017-01-16	0	0.130	0.129	0.130	0.123	0.130	1,308,000	165,828	0.1268	7.800	7.740	7.800	7.380	7.800	21,800	7.6068	-7.14%
2017-01-13	0	0.140	0.133	0.140	0.140	0.140	468,000	65,520	0.1400	8.400	7.980	8.400	8.400	8.400	7,800	8.4000	-2.78%
2017-01-12	0	0.144	0.133	0.144	-	-	0	0	-	8.640	7.980	8.640	-	-	0	-	-0.69%
2017-01-11	0	0.145	0.139	0.148	0.145	0.145	264,000	38,280	0.1450	8.700	8.340	8.880	8.700	8.700	4,400	8.7000	0.00%
2017-01-10	0	0.145	0.137	0.146	0.140	0.150	3,912,000	564,600	0.1443	8.700	8.220	8.760	8.400	9.000	65,200	8.6595	0.69%
2017-01-09	0	0.144	0.136	0.144	-	-	0	0	-	8.640	8.160	8.640	-	-	0	-	-0.69%
2017-01-06	0	0.145	0.145	0.148	0.134	0.134	97,200	13,016	0.1339	8.700	8.700	8.880	8.040	8.040	1,620	8.0346	3.57%
2017-01-05	0	0.140	0.140	0.145	0.140	0.140	48,000	6,720	0.1400	8.400	8.400	8.700	8.400	8.400	800	8.4000	-3.45%
2017-01-04	0	0.145	0.135	0.145	0.138	0.145	1,598,400	223,320	0.1397	8.700	8.100	8.700	8.280	8.700	26,640	8.3829	0.00%
2017-01-03	0	0.145	0.142	0.150	0.140	0.145	240,000	34,200	0.1425	8.700	8.520	9.000	8.400	8.700	4,000	8.5500	-2.03%
2016-12-30	0	0.148	0.147	0.150	0.148	0.152	606,000	91,620	0.1512	8.880	8.820	9.000	8.880	9.120	10,100	9.0713	-2.63%
2016-12-29	0	0.152	0.141	0.153	0.142	0.152	7,116,000	1,025,190	0.1441	9.120	8.460	9.180	8.520	9.120	118,600	8.6441	6.29%
2016-12-28	0	0.143	0.139	0.143	0.131	0.143	480,000	67,548	0.1407	8.580	8.340	8.580	7.860	8.580	8,000	8.4435	-1.38%
2016-12-23	0	0.145	0.142	0.148	0.143	0.145	3,786,000	545,418	0.1441	8.700	8.520	8.880	8.580	8.700	63,100	8.6437	0.00%
2016-12-22	0	0.145	0.145	0.149	0.138	0.148	1,698,000	245,214	0.1444	8.700	8.700	8.940	8.280	8.880	28,300	8.6648	-3.33%
2016-12-21	0	0.150	0.147	0.150	0.132	0.154	1,278,000	187,584	0.1468	9.000	8.820	9.000	7.920	9.240	21,300	8.8068	1.35%
2016-12-20	0	0.148	0.144	0.148	-	-	0	0	-	8.880	8.640	8.880	-	-	0	-	0.00%
2016-12-19	0	0.148	0.147	0.153	0.147	0.149	684,000	101,430	0.1483	8.880	8.820	9.180	8.820	8.940	11,400	8.8974	0.00%
2016-12-16	0	0.148	0.147	0.150	0.146	0.149	600,010	88,459	0.1474	8.880	8.820	9.000	8.760	8.940	10,000	8.8458	1.37%
2016-12-15	0	0.146	0.146	0.150	0.144	0.149	1,524,000	220,926	0.1450	8.760	8.760	9.000	8.640	8.940	25,400	8.6979	-2.01%
2016-12-14	0	0.149	0.148	0.150	0.148	0.153	1,320,000	196,914	0.1492	8.940	8.880	9.000	8.880	9.180	22,000	8.9506	-3.87%
2016-12-13	0	0.155	0.155	0.159	0.142	0.154	5,394,000	784,662	0.1455	9.300	9.300	9.540	8.520	9.240	89,900	8.7282	1.31%
2016-12-12	0	0.153	0.146	0.153	0.150	0.170	4,104,000	663,906	0.1618	9.180	8.760	9.180	9.000	10.20	68,400	9.7062	0.66%
2016-12-09	0	0.152	0.152	0.153	0.151	0.159	1,974,000	299,316	0.1516	9.120	9.120	9.180	9.060	9.540	32,900	9.0978	-3.18%
2016-12-08	0	0.157	0.155	0.158	0.157	0.163	2,532,000	411,792	0.1626	9.420	9.300	9.480	9.420	9.780	42,200	9.7581	-3.68%
2016-12-07	0	0.163	0.150	0.163	0.150	0.164	1,572,000	239,802	0.1525	9.780	9.000	9.780	9.000	9.840	26,200	9.1527	9.40%
2016-12-06	0	0.149	0.149	0.157	0.149	0.150	720,000	108,276	0.1504	8.940	8.940	9.420	8.940	9.000	12,000	9.0230	-5.70%
2016-12-05	0	0.158	0.152	0.159	0.158	0.158	906,000	143,148	0.1580	9.480	9.120	9.540	9.480	9.480	15,100	9.4800	-0.63%
2016-12-02	0	0.159	0.152	0.160	0.152	0.161	954,000	148,434	0.1556	9.540	9.120	9.600	9.120	9.660	15,900	9.3355	-1.24%
2016-12-01	0	0.161	0.155	0.161	0.155	0.161	6,246,000	985,986	0.1579	9.660	9.300	9.660	9.300	9.660	104,100	9.4715	6.62%
2016-11-30	0	0.151	0.151	0.156	0.151	0.155	984,000	150,918	0.1534	9.060	9.060	9.360	9.060	9.300	16,400	9.2023	-1.95%
2016-11-29	0	0.154	0.154	0.159	0.150	0.155	702,000	107,232	0.1528	9.240	9.240	9.540	9.000	9.300	11,700	9.1651	-0.65%
2016-11-28	0	0.155	0.151	0.155	0.155	0.155	204,000	31,620	0.1550	9.300	9.060	9.300	9.300	9.300	3,400	9.3000	-2.52%
2016-11-25	0	0.159	0.155	0.159	0.155	0.160	378,000	60,228	0.1593	9.540	9.300	9.540	9.300	9.600	6,300	9.5600	-0.63%
2016-11-24	0	0.160	0.155	0.160	0.150	0.160	1,260,000	192,936	0.1531	9.600	9.300	9.600	9.000	9.600	21,000	9.1874	0.00%
2016-11-23	0	0.160	0.151	0.160	0.160	0.160	2,046,000	327,360	0.1600	9.600	9.060	9.600	9.600	9.600	34,100	9.6000	0.00%
2016-11-22	0	0.160	0.155	0.160	0.159	0.161	912,000	145,884	0.1600	9.600	9.300	9.600	9.540	9.660	15,200	9.5976	0.00%
2016-11-21	0	0.160	0.153	0.161	-	-	0	0	-	9.600	9.180	9.660	-	-	0	-	0.00%
2016-11-18	0	0.160	0.156	0.160	0.156	0.165	1,932,000	309,234	0.1601	9.600	9.360	9.600	9.360	9.900	32,200	9.6035	2.56%
2016-11-17	0	0.156	0.156	0.160	0.147	0.156	1,002,000	150,480	0.1502	9.360	9.360	9.600	8.820	9.360	16,700	9.0108	2.63%
2016-11-16	0	0.152	0.151	0.154	0.151	0.164	1,158,000	178,758	0.1544	9.120	9.060	9.240	9.060	9.840	19,300	9.2621	-1.94%
2016-11-15	0	0.155	0.152	0.154	0.148	0.156	10,422,000	1,557,822	0.1495	9.300	9.120	9.240	8.880	9.360	173,700	8.9685	4.03%
2016-11-14	0	0.149	0.146	0.150	0.146	0.154	5,952,000	899,964	0.1512	8.940	8.760	9.000	8.760	9.240	99,200	9.0722	-1.32%
2016-11-11	0	0.151	0.148	0.151	0.146	0.167	2,104,000	315,026	0.1497	9.060	8.880	9.060	8.760	10.02	35,067	8.9836	0.00%
2016-11-10	0	0.151	0.150	0.151	0.149	0.151	202,000	30,266	0.1498	9.060	9.000	9.060	8.940	9.060	3,367	8.9899	0.67%
2016-11-09	0	0.150	0.147	0.151	0.146	0.150	3,168,000	467,832	0.1477	9.000	8.820	9.060	8.760	9.000	52,800	8.8605	3.45%
2016-11-08	0	0.145	0.144	0.148	0.143	0.145	960,000	138,138	0.1439	8.700	8.640	8.880	8.580	8.700	16,000	8.6336	-1.36%
2016-11-07	0	0.147	0.146	0.147	0.144	0.147	1,746,000	254,916	0.1460	8.820	8.760	8.820	8.640	8.820	29,100	8.7600	2.08%
2016-11-04	0	0.144	0.136	0.144	0.140	0.145	1,602,000	228,618	0.1427	8.640	8.160	8.640	8.400	8.700	26,700	8.5625	-2.04%
2016-11-03	0	0.147	0.146	0.148	0.146	0.149	1,638,000	240,534	0.1468	8.820	8.760	8.880	8.760	8.940	27,300	8.8108	0.00%
2016-11-02	0	0.147	0.143	0.148	0.143	0.148	1,248,000	182,010	0.1458	8.820	8.580	8.880	8.580	8.880	20,800	8.7505	-1.34%
2016-11-01	0	0.149	0.146	0.150	0.146	0.153	5,436,000	799,512	0.1471	8.940	8.760	9.000	8.760	9.180	90,600	8.8246	-0.67%
2016-10-31	0	0.150	0.149	0.151	0.148	0.155	5,568,000	834,678	0.1499	9.000	8.940	9.060	8.880	9.300	92,800	8.9944	1.35%
2016-10-28	0	0.148	0.146	0.150	0.145	0.148	2,142,000	315,252	0.1472	8.880	8.760	9.000	8.700	8.880	35,700	8.8306	2.07%
2016-10-27	0	0.145	0.145	0.149	0.144	0.150	3,510,000	511,620	0.1458	8.700	8.700	8.940	8.640	9.000	58,500	8.7456	-2.68%
2016-10-26	0	0.149	0.149	0.150	0.146	0.153	7,284,000	1,081,716	0.1485	8.940	8.940	9.000	8.760	9.180	121,400	8.9103	-0.67%
2016-10-25	0	0.150	0.150	0.151	0.145	0.150	9,102,000	1,353,060	0.1487	9.000	9.000	9.060	8.700	9.000	151,700	8.9193	0.67%
2016-10-24	0	0.149	0.145	0.149	0.145	0.150	6,402,000	937,002	0.1464	8.940	8.700	8.940	8.700	9.000	106,700	8.7816	1.36%
2016-10-20	0	0.147	0.146	0.148	0.137	0.149	7,944,000	1,162,758	0.1464	8.820	8.760	8.880	8.220	8.940	132,400	8.7822	3.52%
2016-10-19	0	0.142	0.135	0.142	0.129	0.142	5,226,000	698,802	0.1337	8.520	8.100	8.520	7.740	8.520	87,100	8.0230	9.23%
2016-10-18	0	0.130	0.126	0.130	0.120	0.136	19,446,000	2,431,470	0.1250	7.800	7.560	7.800	7.200	8.160	324,100	7.5022	-4.41%
2016-10-17	0	0.136	0.136	0.138	0.130	0.143	3,240,000	435,642	0.1345	8.160	8.160	8.280	7.800	8.580	54,000	8.0674	0.00%
2016-10-14	0	0.136	0.136	0.140	0.136	0.144	64,638,000	9,110,604	0.1409	8.160	8.160	8.400	8.160	8.640	1,077,300	8.4569	-3.55%
2016-10-13	0	0.141	0.137	0.141	0.135	0.143	2,310,000	325,986	0.1411	8.460	8.220	8.460	8.100	8.580	38,500	8.4672	-0.70%
2016-10-12	0	0.142	0.139	0.142	0.138	0.144	1,050,000	149,082	0.1420	8.520	8.340	8.520	8.280	8.640	17,500	8.5190	-1.39%
2016-10-11	0	0.144	0.143	0.144	0.135	0.147	5,394,000	762,942	0.1414	8.640	8.580	8.640	8.100	8.820	89,900	8.4866	1.41%
2016-10-07	0	0.142	0.139	0.147	0.140	0.155	8,424,000	1,224,468	0.1454	8.520	8.340	8.820	8.400	9.300	140,400	8.7213	1.43%
2016-10-06	0	0.140	0.139	0.144	0.140	0.148	1,656,000	234,870	0.1418	8.400	8.340	8.640	8.400	8.880	27,600	8.5098	-6.67%
2016-10-05	0	0.150	0.147	0.150	0.143	0.150	7,914,000	1,152,828	0.1457	9.000	8.820	9.000	8.580	9.000	131,900	8.7402	2.04%
2016-10-04	0	0.147	0.147	0.149	0.147	0.155	594,000	88,284	0.1486	8.820	8.820	8.940	8.820	9.300	9,900	8.9176	0.00%
2016-10-03	0	0.147	0.147	0.150	0.147	0.154	6,438,000	964,812	0.1499	8.820	8.820	9.000	8.820	9.240	107,300	8.9917	-9.26%
2016-09-30	0	0.162	0.161	0.162	0.150	0.173	13,152,000	2,138,904	0.1626	9.720	9.660	9.720	9.000	10.38	219,200	9.7578	1.25%
2016-09-29	0	0.160	0.156	0.160	0.159	0.170	1,794,000	290,922	0.1622	9.600	9.360	9.600	9.540	10.20	29,900	9.7298	-2.44%
2016-09-28	0	0.164	0.163	0.164	0.162	0.179	2,742,000	455,700	0.1662	9.840	9.780	9.840	9.720	10.74	45,700	9.9716	0.00%
2016-09-27	0	0.164	0.164	0.165	0.163	0.176	949,200	156,360	0.1647	9.840	9.840	9.900	9.780	10.56	15,820	9.8837	-2.96%
2016-09-26	0	0.169	0.166	0.169	0.160	0.172	4,380,000	714,426	0.1631	10.14	9.960	10.14	9.600	10.32	73,000	9.7867	2.42%
2016-09-23	0	0.165	0.159	0.165	0.156	0.176	8,238,000	1,342,974	0.1630	9.900	9.540	9.900	9.360	10.56	137,300	9.7813	-2.94%
2016-09-22	0	0.170	0.174	0.176	0.168	0.174	2,229,600	382,185	0.1714	10.20	10.44	10.56	10.08	10.44	37,160	10.285	-5.56%
2016-09-21	0	0.180	0.172	0.184	0.170	0.184	3,708,000	646,542	0.1744	10.80	10.32	11.04	10.20	11.04	61,800	10.462	0.00%
2016-09-20	0	0.180	0.173	0.180	0.175	0.180	7,860,000	1,400,808	0.1782	10.80	10.38	10.80	10.50	10.80	131,000	10.693	0.56%
2016-09-19	0	0.179	0.175	0.179	0.179	0.187	1,548,000	279,534	0.1806	10.74	10.50	10.74	10.74	11.22	25,800	10.835	0.00%
2016-09-15	0	0.179	0.170	0.179	0.176	0.179	420,000	74,136	0.1765	10.74	10.20	10.74	10.56	10.74	7,000	10.591	1.70%
2016-09-14	0	0.176	0.173	0.177	0.173	0.184	3,132,000	551,358	0.1760	10.56	10.38	10.62	10.38	11.04	52,200	10.562	-2.22%
2016-09-13	0	0.180	0.176	0.180	-	-	0	0	-	10.80	10.56	10.80	-	-	0	-	0.00%
2016-09-12	0	0.180	0.178	0.180	0.178	0.193	648,000	116,676	0.1801	10.80	10.68	10.80	10.68	11.58	10,800	10.803	-0.55%
2016-09-09	0	0.181	0.189	0.190	0.180	0.189	2,010,000	369,324	0.1837	10.86	11.34	11.40	10.80	11.34	33,500	11.025	-4.74%
2016-09-08	0	0.190	0.180	0.190	0.191	0.191	126,000	24,066	0.1910	11.40	10.80	11.40	11.46	11.46	2,100	11.460	-1.04%
2016-09-07	0	0.192	0.180	0.193	0.176	0.192	4,152,000	765,618	0.1844	11.52	10.80	11.58	10.56	11.52	69,200	11.064	6.08%
2016-09-06	0	0.181	0.178	0.181	0.178	0.189	156,000	27,918	0.1790	10.86	10.68	10.86	10.68	11.34	2,600	10.738	-2.16%
2016-09-05	0	0.185	0.177	0.185	0.177	0.187	108,000	19,236	0.1781	11.10	10.62	11.10	10.62	11.22	1,800	10.687	4.52%
2016-09-02	0	0.177	0.176	0.177	0.173	0.187	720,000	127,362	0.1769	10.62	10.56	10.62	10.38	11.22	12,000	10.614	0.00%
2016-09-01	0	0.177	0.176	0.177	0.177	0.178	612,000	108,678	0.1776	10.62	10.56	10.62	10.62	10.68	10,200	10.655	-2.75%
2016-08-31	0	0.182	0.177	0.182	0.176	0.189	66,000	12,108	0.1835	10.92	10.62	10.92	10.56	11.34	1,100	11.007	-2.15%
2016-08-30	0	0.186	0.183	0.186	0.184	0.187	936,000	172,950	0.1848	11.16	10.98	11.16	11.04	11.22	15,600	11.087	0.54%
2016-08-29	0	0.185	0.184	0.188	0.184	0.196	1,566,000	298,866	0.1908	11.10	11.04	11.28	11.04	11.76	26,100	11.451	-2.63%
2016-08-26	0	0.190	0.184	0.192	0.184	0.196	1,044,000	196,536	0.1883	11.40	11.04	11.52	11.04	11.76	17,400	11.295	-2.06%
2016-08-25	0	0.194	0.190	0.194	0.190	0.199	14,322,000	2,761,878	0.1928	11.64	11.40	11.64	11.40	11.94	238,700	11.570	5.43%
2016-08-24	0	0.184	0.183	0.190	0.183	0.190	2,232,000	415,422	0.1861	11.04	10.98	11.40	10.98	11.40	37,200	11.167	-2.65%
2016-08-23	0	0.189	0.189	0.192	0.176	0.195	12,428,000	2,307,656	0.1857	11.34	11.34	11.52	10.56	11.70	207,133	11.141	0.53%
2016-08-22	0	0.188	0.181	0.190	0.178	0.199	2,352,000	449,634	0.1912	11.28	10.86	11.40	10.68	11.94	39,200	11.470	6.21%
2016-08-19	0	0.177	0.177	0.179	0.177	0.184	4,932,000	883,470	0.1791	10.62	10.62	10.74	10.62	11.04	82,200	10.748	-4.84%
2016-08-18	0	0.186	0.181	0.186	0.180	0.191	3,480,000	638,478	0.1835	11.16	10.86	11.16	10.80	11.46	58,000	11.008	-2.11%
2016-08-17	0	0.190	0.190	0.195	0.180	0.198	1,956,000	362,736	0.1854	11.40	11.40	11.70	10.80	11.88	32,600	11.127	-3.55%
2016-08-16	0	0.197	0.189	0.197	0.189	0.197	4,152,000	801,762	0.1931	11.82	11.34	11.82	11.34	11.82	69,200	11.586	2.60%
2016-08-15	0	0.192	0.191	0.197	0.192	0.200	1,932,000	373,404	0.1933	11.52	11.46	11.82	11.52	12.00	32,200	11.596	0.52%
2016-08-12	0	0.191	0.191	0.197	0.191	0.199	2,142,000	415,338	0.1939	11.46	11.46	11.82	11.46	11.94	35,700	11.634	-2.05%
2016-08-11	0	0.195	0.193	0.196	0.191	0.199	966,000	190,626	0.1973	11.70	11.58	11.76	11.46	11.94	16,100	11.840	1.04%
2016-08-10	0	0.193	0.192	0.198	0.192	0.202	6,634,631	1,296,725	0.1954	11.58	11.52	11.88	11.52	12.12	110,577	11.727	3.76%
2016-08-09	0	0.186	0.186	0.196	0.163	0.205	10,962,000	2,075,592	0.1893	11.16	11.16	11.76	9.780	12.30	182,700	11.361	11.38%
2016-08-08	0	0.167	0.167	0.170	0.165	0.178	624,000	105,318	0.1688	10.02	10.02	10.20	9.900	10.68	10,400	10.127	-3.47%
2016-08-05	0	0.173	0.170	0.176	0.173	0.179	2,460,000	429,090	0.1744	10.38	10.20	10.56	10.38	10.74	41,000	10.466	1.76%
2016-08-04	0	0.170	0.170	0.172	0.170	0.173	498,000	85,224	0.1711	10.20	10.20	10.32	10.20	10.38	8,300	10.268	-1.73%
2016-08-03	0	0.173	0.173	0.177	0.172	0.182	3,438,000	602,856	0.1754	10.38	10.38	10.62	10.32	10.92	57,300	10.521	0.00%
2016-08-01	0	0.173	0.170	0.176	0.173	0.179	3,354,000	586,872	0.1750	10.38	10.20	10.56	10.38	10.74	55,900	10.499	0.00%
2016-07-29	0	0.173	0.171	0.177	0.172	0.182	4,650,000	809,550	0.1741	10.38	10.26	10.62	10.32	10.92	77,500	10.446	-2.81%
2016-07-28	0	0.178	0.173	0.178	0.175	0.180	2,112,000	376,560	0.1783	10.68	10.38	10.68	10.50	10.80	35,200	10.698	1.71%
2016-07-27	0	0.175	0.171	0.175	0.169	0.179	5,442,000	934,536	0.1717	10.50	10.26	10.50	10.14	10.74	90,700	10.304	2.94%
2016-07-26	0	0.170	0.167	0.170	0.166	0.175	7,518,000	1,263,774	0.1681	10.20	10.02	10.20	9.960	10.50	125,300	10.086	-1.73%
2016-07-25	0	0.173	0.171	0.173	0.173	0.185	432,000	76,044	0.1760	10.38	10.26	10.38	10.38	11.10	7,200	10.562	-2.26%
2016-07-22	0	0.177	0.175	0.178	0.175	0.185	1,530,000	269,016	0.1758	10.62	10.50	10.68	10.50	11.10	25,500	10.550	-2.21%
2016-07-21	0	0.181	0.180	0.181	0.183	0.185	228,000	41,664	0.1827	10.86	10.80	10.86	10.98	11.10	3,800	10.964	-0.55%
2016-07-20	0	0.182	0.176	0.184	0.181	0.185	1,488,000	270,450	0.1818	10.92	10.56	11.04	10.86	11.10	24,800	10.905	0.00%
2016-07-19	0	0.182	0.182	0.183	0.175	0.183	1,530,000	271,338	0.1773	10.92	10.92	10.98	10.50	10.98	25,500	10.641	1.68%
2016-07-18	0	0.179	0.174	0.179	0.179	0.185	606,000	110,694	0.1827	10.74	10.44	10.74	10.74	11.10	10,100	10.960	-3.24%
2016-07-15	0	0.185	0.183	0.185	0.179	0.188	1,212,000	222,714	0.1838	11.10	10.98	11.10	10.74	11.28	20,200	11.025	0.54%
2016-07-14	0	0.184	0.182	0.184	0.180	0.187	534,000	97,152	0.1819	11.04	10.92	11.04	10.80	11.22	8,900	10.916	-2.13%
2016-07-13	0	0.188	0.181	0.188	0.170	0.188	3,702,000	657,066	0.1775	11.28	10.86	11.28	10.20	11.28	61,700	10.649	0.00%
2016-07-12	0	0.188	0.177	0.188	0.168	0.188	9,804,000	1,786,074	0.1822	11.28	10.62	11.28	10.08	11.28	163,400	10.931	11.90%
2016-07-11	0	0.168	0.165	0.169	0.164	0.170	2,988,000	492,894	0.1650	10.08	9.900	10.14	9.840	10.20	49,800	9.8975	-1.18%
2016-07-08	0	0.170	0.165	0.170	0.163	0.170	1,902,000	318,768	0.1676	10.20	9.900	10.20	9.780	10.20	31,700	10.056	-2.30%
2016-07-07	0	0.174	0.170	0.174	0.174	0.174	588,000	102,312	0.1740	10.44	10.20	10.44	10.44	10.44	9,800	10.440	-1.14%
2016-07-06	0	0.176	0.165	0.176	0.176	0.188	498,000	88,890	0.1785	10.56	9.900	10.56	10.56	11.28	8,300	10.710	-0.56%
2016-07-05	0	0.177	0.177	0.179	0.177	0.179	540,000	95,820	0.1774	10.62	10.62	10.74	10.62	10.74	9,000	10.647	-1.12%
2016-07-04	0	0.179	0.172	0.179	0.178	0.182	378,000	67,758	0.1793	10.74	10.32	10.74	10.68	10.92	6,300	10.755	-1.65%
2016-06-30	0	0.182	0.176	0.182	0.183	0.185	120,000	22,080	0.1840	10.92	10.56	10.92	10.98	11.10	2,000	11.040	2.25%
2016-06-29	0	0.178	0.172	0.179	0.169	0.178	3,132,000	530,112	0.1693	10.68	10.32	10.74	10.14	10.68	52,200	10.155	5.33%
2016-06-28	0	0.169	0.169	0.170	0.168	0.170	3,504,000	594,582	0.1697	10.14	10.14	10.20	10.08	10.20	58,400	10.181	-1.17%
2016-06-27	0	0.171	0.171	0.172	0.171	0.172	270,000	46,380	0.1718	10.26	10.26	10.32	10.26	10.32	4,500	10.307	-0.58%
2016-06-24	0	0.172	0.172	0.174	0.166	0.175	1,254,000	214,404	0.1710	10.32	10.32	10.44	9.960	10.50	20,900	10.259	-2.27%
2016-06-23	0	0.176	0.176	0.179	0.175	0.178	276,000	48,726	0.1765	10.56	10.56	10.74	10.50	10.68	4,600	10.593	-1.68%
2016-06-22	0	0.179	0.176	0.179	0.172	0.180	11,364,000	2,004,078	0.1764	10.74	10.56	10.74	10.32	10.80	189,400	10.581	4.07%
2016-06-21	0	0.172	0.172	0.178	0.172	0.187	2,508,000	453,690	0.1809	10.32	10.32	10.68	10.32	11.22	41,800	10.854	-8.51%
2016-06-20	0	0.188	0.182	0.188	0.178	0.190	1,338,000	245,640	0.1836	11.28	10.92	11.28	10.68	11.40	22,300	11.015	-1.05%
2016-06-17	0	0.190	0.189	0.190	0.184	0.190	1,782,000	335,130	0.1881	11.40	11.34	11.40	11.04	11.40	29,700	11.284	3.26%
2016-06-16	0	0.184	0.180	0.186	0.177	0.185	10,536,000	1,893,336	0.1797	11.04	10.80	11.16	10.62	11.10	175,600	10.782	-1.60%
2016-06-15	0	0.187	0.187	0.188	0.183	0.192	2,952,000	552,624	0.1872	11.22	11.22	11.28	10.98	11.52	49,200	11.232	-4.10%
2016-06-14	0	0.195	0.192	0.196	0.195	0.199	684,000	134,322	0.1964	11.70	11.52	11.76	11.70	11.94	11,400	11.783	-0.51%
2016-06-13	0	0.196	0.196	0.201	0.196	0.204	3,990,000	798,552	0.2001	11.76	11.76	12.06	11.76	12.24	66,500	12.008	0.51%
2016-06-10	0	0.195	0.195	0.203	0.194	0.199	594,000	116,166	0.1956	11.70	11.70	12.18	11.64	11.94	9,900	11.734	-2.99%
2016-06-08	0	0.201	0.201	0.206	0.200	0.206	1,488,000	299,034	0.2010	12.06	12.06	12.36	12.00	12.36	24,800	12.058	-0.99%
2016-06-07	0	0.203	0.203	0.209	0.200	0.206	2,352,000	476,484	0.2026	12.18	12.18	12.54	12.00	12.36	39,200	12.155	0.00%
2016-06-06	0	0.203	0.202	0.205	0.196	0.220	1,594,800	328,974	0.2063	12.18	12.12	12.30	11.76	13.20	26,580	12.377	-7.31%
2016-06-03	0	0.219	0.212	0.219	0.212	0.220	630,000	137,172	0.2177	13.14	12.72	13.14	12.72	13.20	10,500	13.064	1.39%
2016-06-02	0	0.216	0.212	0.219	0.216	0.226	543,600	118,488	0.2180	12.96	12.72	13.14	12.96	13.56	9,060	13.078	-0.46%
2016-06-01	0	0.217	0.213	0.218	0.213	0.226	2,676,000	583,818	0.2182	13.02	12.78	13.08	12.78	13.56	44,600	13.090	-0.46%
2016-05-31	0	0.218	0.211	0.218	0.215	0.222	882,000	190,842	0.2164	13.08	12.66	13.08	12.90	13.32	14,700	12.982	0.93%
2016-05-30	0	0.216	0.210	0.217	0.202	0.220	6,828,000	1,434,252	0.2101	12.96	12.60	13.02	12.12	13.20	113,800	12.603	6.93%
2016-05-27	0	0.202	0.200	0.205	0.200	0.225	4,068,000	840,138	0.2065	12.12	12.00	12.30	12.00	13.50	67,800	12.391	-3.81%
2016-05-26	0	0.210	0.208	0.214	0.210	0.224	1,804,800	382,497	0.2119	12.60	12.48	12.84	12.60	13.44	30,080	12.716	-2.33%
2016-05-25	0	0.215	0.215	0.217	0.215	0.229	3,522,000	775,494	0.2202	12.90	12.90	13.02	12.90	13.74	58,700	13.211	-2.27%
2016-05-24	0	0.220	0.220	0.221	0.216	0.228	3,822,000	848,580	0.2220	13.20	13.20	13.26	12.96	13.68	63,700	13.322	2.33%
2016-05-23	0	0.215	0.215	0.219	0.215	0.226	1,416,000	314,466	0.2221	12.90	12.90	13.14	12.90	13.56	23,600	13.325	-3.15%
2016-05-20	0	0.222	0.218	0.222	0.216	0.223	4,333,000	959,982	0.2216	13.32	13.08	13.32	12.96	13.38	72,217	13.293	2.30%
2016-05-19	0	0.217	0.213	0.217	0.219	0.220	960,000	210,270	0.2190	13.02	12.78	13.02	13.14	13.20	16,000	13.142	-1.36%
2016-05-18	0	0.220	0.212	0.220	0.210	0.222	3,468,000	750,918	0.2165	13.20	12.72	13.20	12.60	13.32	57,800	12.992	2.33%
2016-05-17	0	0.215	0.207	0.217	0.207	0.220	2,394,000	509,058	0.2126	12.90	12.42	13.02	12.42	13.20	39,900	12.758	1.42%
2016-05-16	0	0.212	0.212	0.213	0.209	0.220	1,734,000	369,840	0.2133	12.72	12.72	12.78	12.54	13.20	28,900	12.797	-1.85%
2016-05-13	0	0.216	0.214	0.215	0.207	0.220	5,769,277	1,241,880	0.2153	12.96	12.84	12.90	12.42	13.20	96,155	12.915	7.46%
2016-05-12	0	0.201	0.201	0.207	0.200	0.207	3,306,000	670,416	0.2028	12.06	12.06	12.42	12.00	12.42	55,100	12.167	-0.50%
2016-05-11	0	0.202	0.200	0.202	0.199	0.204	1,386,000	277,056	0.1999	12.12	12.00	12.12	11.94	12.24	23,100	11.994	0.50%
2016-05-10	0	0.201	0.198	0.201	0.198	0.203	8,226,000	1,649,586	0.2005	12.06	11.88	12.06	11.88	12.18	137,100	12.032	1.52%
2016-05-09	0	0.198	0.198	0.201	0.198	0.203	4,374,000	875,670	0.2002	11.88	11.88	12.06	11.88	12.18	72,900	12.012	-1.00%
2016-05-06	0	0.200	0.183	0.200	0.202	0.203	240,000	48,516	0.2022	12.00	10.98	12.00	12.12	12.18	4,000	12.129	-1.48%
2016-05-05	0	0.203	0.199	0.203	0.195	0.203	14,520,000	2,862,984	0.1972	12.18	11.94	12.18	11.70	12.18	242,000	11.831	1.50%
2016-05-04	0	0.200	0.194	0.200	0.194	0.200	1,596,000	316,434	0.1983	12.00	11.64	12.00	11.64	12.00	26,600	11.896	1.01%
2016-05-03	0	0.198	0.198	0.200	0.198	0.200	31,002,000	6,138,996	0.1980	11.88	11.88	12.00	11.88	12.00	516,700	11.881	1.02%
2016-04-29	0	0.196	0.195	0.199	0.194	0.200	4,908,000	966,102	0.1968	11.76	11.70	11.94	11.64	12.00	81,800	11.811	-1.51%
2016-04-28	0	0.199	0.196	0.199	0.199	0.201	996,000	198,906	0.1997	11.94	11.76	11.94	11.94	12.06	16,600	11.982	2.05%
2016-04-27	0	0.195	0.195	0.198	0.195	0.199	708,000	139,524	0.1971	11.70	11.70	11.88	11.70	11.94	11,800	11.824	-1.02%
2016-04-26	0	0.197	0.196	0.200	0.195	0.197	2,838,000	554,994	0.1956	11.82	11.76	12.00	11.70	11.82	47,300	11.733	-1.99%
2016-04-25	0	0.201	0.200	0.201	0.200	0.205	3,402,000	689,100	0.2026	12.06	12.00	12.06	12.00	12.30	56,700	12.153	-3.37%
2016-04-22	0	0.208	0.206	0.208	0.203	0.208	2,052,000	423,864	0.2066	12.48	12.36	12.48	12.18	12.48	34,200	12.394	0.48%
2016-04-21	0	0.207	0.203	0.207	0.206	0.210	6,324,000	1,309,110	0.2070	12.42	12.18	12.42	12.36	12.60	105,400	12.420	4.02%
2016-04-20	0	0.199	0.199	0.202	0.197	0.204	1,284,000	256,536	0.1998	11.94	11.94	12.12	11.82	12.24	21,400	11.988	-2.45%
2016-04-19	0	0.204	0.203	0.204	0.203	0.205	4,080,000	833,904	0.2044	12.24	12.18	12.24	12.18	12.30	68,000	12.263	-1.45%
2016-04-18	0	0.207	0.206	0.207	0.205	0.209	3,018,000	624,588	0.2070	12.42	12.36	12.42	12.30	12.54	50,300	12.417	0.98%
2016-04-15	0	0.205	0.203	0.205	0.205	0.209	792,000	163,302	0.2062	12.30	12.18	12.30	12.30	12.54	13,200	12.371	1.99%
2016-04-14	0	0.201	0.200	0.201	0.198	0.209	3,714,000	750,876	0.2022	12.06	12.00	12.06	11.88	12.54	61,900	12.130	-2.90%
2016-04-13	0	0.207	0.207	0.210	0.206	0.210	1,811,498	376,514	0.2078	12.42	12.42	12.60	12.36	12.60	30,192	12.471	-0.96%
2016-04-12	0	0.209	0.209	0.210	0.207	0.219	1,644,000	346,410	0.2107	12.54	12.54	12.60	12.42	13.14	27,400	12.643	-4.13%
2016-04-11	0	0.218	0.218	0.219	0.217	0.221	2,928,000	641,892	0.2192	13.08	13.08	13.14	13.02	13.26	48,800	13.154	-0.91%
2016-04-08	0	0.220	0.220	0.223	0.220	0.223	1,638,000	362,754	0.2215	13.20	13.20	13.38	13.20	13.38	27,300	13.288	-3.51%
2016-04-07	0	0.228	0.220	0.228	0.220	0.229	1,350,000	303,882	0.2251	13.68	13.20	13.68	13.20	13.74	22,500	13.506	3.64%
2016-04-06	0	0.220	0.212	0.220	0.220	0.225	5,121,600	1,148,120	0.2242	13.20	12.72	13.20	13.20	13.50	85,360	13.450	6.28%
2016-04-05	0	0.207	0.207	0.210	0.206	0.210	378,000	79,038	0.2091	12.42	12.42	12.60	12.36	12.60	6,300	12.546	-1.43%
2016-04-01	0	0.210	0.210	0.214	0.210	0.221	2,604,000	555,642	0.2134	12.60	12.60	12.84	12.60	13.26	43,400	12.803	-5.41%
2016-03-31	0	0.222	0.220	0.222	0.222	0.223	1,068,000	237,882	0.2227	13.32	13.20	13.32	13.32	13.38	17,800	13.364	-0.45%
2016-03-30	0	0.223	0.221	0.223	0.223	0.224	1,692,000	377,838	0.2233	13.38	13.26	13.38	13.38	13.44	28,200	13.399	-0.45%
2016-03-29	0	0.224	0.223	0.224	0.222	0.227	2,134,800	478,278	0.2240	13.44	13.38	13.44	13.32	13.62	35,580	13.442	-0.44%
2016-03-24	0	0.225	0.223	0.225	0.220	0.225	19,116,000	4,245,066	0.2221	13.50	13.38	13.50	13.20	13.50	318,600	13.324	1.35%
2016-03-23	0	0.222	0.222	0.224	0.222	0.228	33,690,000	7,576,998	0.2249	13.32	13.32	13.44	13.32	13.68	561,500	13.494	-2.63%
2016-03-22	0	0.228	0.222	0.229	0.218	0.229	7,584,000	1,701,516	0.2244	13.68	13.32	13.74	13.08	13.74	126,400	13.461	-0.87%
2016-03-21	0	0.230	0.228	0.230	0.223	0.230	16,074,000	3,609,810	0.2246	13.80	13.68	13.80	13.38	13.80	267,900	13.474	0.44%
2016-03-18	0	0.229	0.227	0.230	0.221	0.231	42,192,000	9,417,048	0.2232	13.74	13.62	13.80	13.26	13.86	703,200	13.392	2.23%
2016-03-17	0	0.224	0.222	0.224	0.224	0.236	24,414,400	5,494,524	0.2251	13.44	13.32	13.44	13.44	14.16	406,907	13.503	-1.32%
2016-03-16	0	0.227	0.227	0.228	0.219	0.227	34,560,000	7,653,390	0.2215	13.62	13.62	13.68	13.14	13.62	576,000	13.287	3.18%
2016-03-15	0	0.220	0.220	0.223	0.220	0.229	4,056,000	900,870	0.2221	13.20	13.20	13.38	13.20	13.74	67,600	13.326	-3.93%
2016-03-14	0	0.229	0.227	0.229	0.226	0.229	2,766,000	627,564	0.2269	13.74	13.62	13.74	13.56	13.74	46,100	13.613	1.33%
2016-03-11	0	0.226	0.226	0.228	0.226	0.229	780,000	176,670	0.2265	13.56	13.56	13.68	13.56	13.74	13,000	13.590	-2.16%
2016-03-10	0	0.231	0.225	0.232	0.223	0.231	1,782,000	405,780	0.2277	13.86	13.50	13.92	13.38	13.86	29,700	13.663	0.87%
2016-03-09	0	0.229	0.225	0.229	0.225	0.231	3,876,000	882,396	0.2277	13.74	13.50	13.74	13.50	13.86	64,600	13.659	-1.29%
2016-03-08	0	0.232	0.225	0.232	0.223	0.232	2,346,000	533,100	0.2272	13.92	13.50	13.92	13.38	13.92	39,100	13.634	0.00%
2016-03-07	0	0.232	0.222	0.232	0.220	0.234	5,496,000	1,237,344	0.2251	13.92	13.32	13.92	13.20	14.04	91,600	13.508	1.31%
2016-03-04	0	0.229	0.228	0.230	0.224	0.234	1,158,000	266,496	0.2301	13.74	13.68	13.80	13.44	14.04	19,300	13.808	-2.14%
2016-03-03	0	0.234	0.225	0.235	0.222	0.238	2,310,000	535,650	0.2319	14.04	13.50	14.10	13.32	14.28	38,500	13.913	0.00%
2016-03-02	0	0.234	0.229	0.234	0.225	0.242	8,226,000	1,900,062	0.2310	14.04	13.74	14.04	13.50	14.52	137,100	13.859	1.74%
2016-03-01	0	0.230	0.225	0.230	0.224	0.234	2,064,000	472,398	0.2289	13.80	13.50	13.80	13.44	14.04	34,400	13.733	0.88%
2016-02-29	0	0.228	0.225	0.228	0.225	0.231	1,560,000	355,896	0.2281	13.68	13.50	13.68	13.50	13.86	26,000	13.688	-1.72%
2016-02-26	0	0.232	0.232	0.233	0.228	0.233	1,734,000	399,744	0.2305	13.92	13.92	13.98	13.68	13.98	28,900	13.832	0.87%
2016-02-25	0	0.230	0.230	0.231	0.228	0.243	3,690,000	871,488	0.2362	13.80	13.80	13.86	13.68	14.58	61,500	14.171	0.00%
2016-02-24	0	0.230	0.230	0.234	0.228	0.234	534,000	123,306	0.2309	13.80	13.80	14.04	13.68	14.04	8,900	13.855	-2.13%
2016-02-23	0	0.235	0.233	0.235	0.234	0.236	1,638,000	384,804	0.2349	14.10	13.98	14.10	14.04	14.16	27,300	14.095	0.00%
2016-02-22	0	0.235	0.234	0.235	0.234	0.239	3,894,000	919,002	0.2360	14.10	14.04	14.10	14.04	14.34	64,900	14.160	-2.49%
2016-02-19	0	0.241	0.237	0.241	0.232	0.244	6,186,000	1,456,500	0.2355	14.46	14.22	14.46	13.92	14.64	103,100	14.127	-2.82%
2016-02-18	0	0.248	0.240	0.249	0.239	0.248	2,028,000	489,198	0.2412	14.88	14.40	14.94	14.34	14.88	33,800	14.473	4.20%
2016-02-17	0	0.238	0.237	0.240	0.230	0.249	3,006,000	703,278	0.2340	14.28	14.22	14.40	13.80	14.94	50,100	14.037	-4.42%
2016-02-16	0	0.249	0.243	0.249	0.243	0.249	390,000	96,468	0.2474	14.94	14.58	14.94	14.58	14.94	6,500	14.841	-0.40%
2016-02-15	0	0.250	0.244	0.250	0.241	0.250	726,000	179,184	0.2468	15.00	14.64	15.00	14.46	15.00	12,100	14.809	0.00%
2016-02-12	0	0.250	0.242	0.250	0.242	0.255	2,658,000	665,388	0.2503	15.00	14.52	15.00	14.52	15.30	44,300	15.020	0.00%
2016-02-11	0	0.250	0.234	0.250	0.233	0.250	828,000	203,964	0.2463	15.00	14.04	15.00	13.98	15.00	13,800	14.780	0.81%
2016-02-05	0	0.248	0.233	0.248	0.224	0.260	20,424,000	4,753,542	0.2327	14.88	13.98	14.88	13.44	15.60	340,400	13.965	-0.80%
2016-02-04	0	0.250	0.247	0.255	0.243	0.255	7,092,000	1,753,530	0.2473	15.00	14.82	15.30	14.58	15.30	118,200	14.835	1.21%
2016-02-03	0	0.247	0.239	0.247	0.235	0.247	2,466,000	597,972	0.2425	14.82	14.34	14.82	14.10	14.82	41,100	14.549	0.00%
2016-02-02	0	0.247	0.237	0.248	0.228	0.247	3,576,000	857,682	0.2398	14.82	14.22	14.88	13.68	14.82	59,600	14.391	0.41%
2016-02-01	0	0.246	0.225	0.244	0.218	0.246	5,934,000	1,387,938	0.2339	14.76	13.50	14.64	13.08	14.76	98,900	14.034	0.00%
2016-01-29	0	0.246	0.238	0.246	0.239	0.246	3,546,000	858,282	0.2420	14.76	14.28	14.76	14.34	14.76	59,100	14.523	0.41%
2016-01-28	0	0.245	0.237	0.245	0.236	0.245	7,440,000	1,811,484	0.2435	14.70	14.22	14.70	14.16	14.70	124,000	14.609	0.41%
2016-01-27	0	0.244	0.244	0.246	0.234	0.248	8,274,000	1,953,960	0.2362	14.64	14.64	14.76	14.04	14.88	137,900	14.169	-1.61%
2016-01-26	0	0.248	0.239	0.248	0.234	0.248	8,076,000	1,922,628	0.2381	14.88	14.34	14.88	14.04	14.88	134,600	14.284	0.00%
2016-01-25	0	0.248	0.232	0.248	0.229	0.248	6,702,000	1,563,516	0.2333	14.88	13.92	14.88	13.74	14.88	111,700	13.997	3.33%
2016-01-22	0	0.240	0.239	0.240	0.230	0.244	11,112,000	2,656,872	0.2391	14.40	14.34	14.40	13.80	14.64	185,200	14.346	0.00%
2016-01-21	0	0.240	0.233	0.240	0.233	0.250	15,600,000	3,744,078	0.2400	14.40	13.98	14.40	13.98	15.00	260,000	14.400	-1.23%
2016-01-20	0	0.243	0.235	0.244	0.235	0.249	6,696,000	1,607,412	0.2401	14.58	14.10	14.64	14.10	14.94	111,600	14.403	-4.71%
2016-01-19	0	0.255	0.240	0.255	0.240	0.260	4,560,000	1,116,648	0.2449	15.30	14.40	15.30	14.40	15.60	76,000	14.693	2.00%
2016-01-18	0	0.250	0.249	0.260	0.246	0.255	3,870,000	966,270	0.2497	15.00	14.94	15.60	14.76	15.30	64,500	14.981	-1.96%
2016-01-15	0	0.255	0.250	0.260	0.245	0.255	2,112,000	527,178	0.2496	15.30	15.00	15.60	14.70	15.30	35,200	14.977	2.82%
2016-01-14	0	0.248	0.242	0.255	0.239	0.248	4,339,200	1,054,108	0.2429	14.88	14.52	15.30	14.34	14.88	72,320	14.576	4.20%
2016-01-13	0	0.238	0.238	0.243	0.238	0.246	4,944,000	1,191,096	0.2409	14.28	14.28	14.58	14.28	14.76	82,400	14.455	-2.06%
2016-01-12	0	0.243	0.243	0.248	0.228	0.255	7,020,000	1,727,832	0.2461	14.58	14.58	14.88	13.68	15.30	117,000	14.768	0.41%
2016-01-11	0	0.242	0.242	0.245	0.230	0.243	1,914,000	456,762	0.2386	14.52	14.52	14.70	13.80	14.58	31,900	14.319	-0.41%
2016-01-08	0	0.243	0.243	0.247	0.226	0.250	4,774,000	1,164,362	0.2439	14.58	14.58	14.82	13.56	15.00	79,567	14.634	7.52%
2016-01-07	0	0.226	0.226	0.227	0.226	0.240	6,006,000	1,387,500	0.2310	13.56	13.56	13.62	13.56	14.40	100,100	13.861	-6.22%
2016-01-06	0	0.241	0.241	0.243	0.228	0.255	5,844,000	1,373,154	0.2350	14.46	14.46	14.58	13.68	15.30	97,400	14.098	1.69%
2016-01-05	0	0.237	0.237	0.240	0.233	0.248	3,204,000	757,602	0.2365	14.22	14.22	14.40	13.98	14.88	53,400	14.187	-4.44%
2016-01-04	0	0.248	0.248	0.249	0.248	0.260	7,170,000	1,806,684	0.2520	14.88	14.88	14.94	14.88	15.60	119,500	15.119	-4.62%
2015-12-31	0	0.260	0.260	0.270	0.260	0.270	832,000	222,890	0.2679	15.60	15.60	16.20	15.60	16.20	13,867	16.074	-3.70%
2015-12-30	0	0.270	0.265	0.270	0.255	0.270	7,594,610	1,993,526	0.2625	16.20	15.90	16.20	15.30	16.20	126,577	15.750	1.89%
2015-12-29	0	0.265	0.260	0.265	0.260	0.280	20,118,000	5,464,560	0.2716	15.90	15.60	15.90	15.60	16.80	335,300	16.298	-1.85%
2015-12-28	0	0.270	0.270	0.275	0.265	0.280	44,646,000	12,160,980	0.2724	16.20	16.20	16.50	15.90	16.80	744,100	16.343	-3.57%
2015-12-24	0	0.280	0.270	0.275	0.270	0.285	18,522,000	5,131,500	0.2770	16.80	16.20	16.50	16.20	17.10	308,700	16.623	0.00%
2015-12-23	0	0.280	0.280	0.290	0.265	0.290	53,526,000	14,782,380	0.2762	16.80	16.80	17.40	15.90	17.40	892,100	16.570	-1.75%
2015-12-22	0	0.285	0.280	0.285	0.265	0.295	51,018,000	14,424,360	0.2827	17.10	16.80	17.10	15.90	17.70	850,300	16.964	7.55%
2015-12-21	0	0.265	0.265	0.270	0.260	0.280	18,630,000	5,019,420	0.2694	15.90	15.90	16.20	15.60	16.80	310,500	16.166	-3.64%
2015-12-18	0	0.275	0.265	0.275	0.260	0.275	840,000	229,410	0.2731	16.50	15.90	16.50	15.60	16.50	14,000	16.386	1.85%
2015-12-17	0	0.270	0.265	0.275	0.250	0.285	9,282,000	2,455,290	0.2645	16.20	15.90	16.50	15.00	17.10	154,700	15.871	5.88%
2015-12-16	0	0.255	0.255	0.260	0.250	0.270	18,108,000	4,601,100	0.2541	15.30	15.30	15.60	15.00	16.20	301,800	15.246	-1.92%
2015-12-15	0	0.260	0.260	0.270	0.255	0.275	2,556,000	679,710	0.2659	15.60	15.60	16.20	15.30	16.50	42,600	15.956	-3.70%
2015-12-14	0	0.270	0.255	0.270	0.249	0.270	8,436,000	2,183,796	0.2589	16.20	15.30	16.20	14.94	16.20	140,600	15.532	1.89%
2015-12-11	0	0.265	0.265	0.270	0.265	0.270	4,464,981	1,191,280	0.2668	15.90	15.90	16.20	15.90	16.20	74,416	16.008	-1.85%
2015-12-10	0	0.270	0.265	0.270	0.265	0.270	4,050,000	1,084,110	0.2677	16.20	15.90	16.20	15.90	16.20	67,500	16.061	1.89%
2015-12-09	0	0.265	0.265	0.275	0.260	0.275	14,826,000	3,953,190	0.2666	15.90	15.90	16.50	15.60	16.50	247,100	15.998	-1.85%
2015-12-08	0	0.270	0.270	0.275	0.270	0.285	6,696,000	1,829,970	0.2733	16.20	16.20	16.50	16.20	17.10	111,600	16.398	-5.26%
2015-12-07	0	0.285	0.275	0.285	0.270	0.285	1,818,000	506,520	0.2786	17.10	16.50	17.10	16.20	17.10	30,300	16.717	1.79%
2015-12-04	0	0.280	0.280	0.285	0.280	0.285	4,992,000	1,419,360	0.2843	16.80	16.80	17.10	16.80	17.10	83,200	17.060	0.00%
2015-12-03	0	0.280	0.280	0.285	0.270	0.285	16,920,000	4,745,160	0.2804	16.80	16.80	17.10	16.20	17.10	282,000	16.827	-1.75%
2015-12-02	0	0.285	0.280	0.285	0.275	0.285	15,360,000	4,360,620	0.2839	17.10	16.80	17.10	16.50	17.10	256,000	17.034	1.79%
2015-12-01	0	0.280	0.280	0.285	0.275	0.285	12,054,000	3,391,830	0.2814	16.80	16.80	17.10	16.50	17.10	200,900	16.883	1.82%
2015-11-30	0	0.275	0.270	0.275	0.255	0.285	21,312,000	5,710,890	0.2680	16.50	16.20	16.50	15.30	17.10	355,200	16.078	3.77%
2015-11-27	0	0.265	0.260	0.270	0.260	0.280	19,776,000	5,258,730	0.2659	15.90	15.60	16.20	15.60	16.80	329,600	15.955	0.00%
2015-11-26	0	0.265	0.265	0.275	0.265	0.295	19,386,000	5,366,160	0.2768	15.90	15.90	16.50	15.90	17.70	323,100	16.608	-1.85%
2015-11-25	0	0.270	0.270	0.275	0.265	0.285	9,552,000	2,611,830	0.2734	16.20	16.20	16.50	15.90	17.10	159,200	16.406	-1.82%
2015-11-24	0	0.275	0.270	0.275	0.265	0.285	15,594,000	4,184,760	0.2684	16.50	16.20	16.50	15.90	17.10	259,900	16.101	1.85%
2015-11-23	0	0.270	0.265	0.270	0.233	0.280	51,654,000	13,381,236	0.2591	16.20	15.90	16.20	13.98	16.80	860,900	15.543	18.94%
2015-11-20	0	0.227	0.226	0.227	0.219	0.228	5,196,000	1,172,526	0.2257	13.62	13.56	13.62	13.14	13.68	86,600	13.540	3.65%
2015-11-19	0	0.219	0.218	0.224	0.210	0.220	6,126,000	1,334,952	0.2179	13.14	13.08	13.44	12.60	13.20	102,100	13.075	2.34%
2015-11-18	0	0.214	0.214	0.217	0.210	0.218	3,516,000	759,852	0.2161	12.84	12.84	13.02	12.60	13.08	58,600	12.967	-1.38%
2015-11-17	0	0.217	0.216	0.221	0.212	0.217	1,518,000	325,848	0.2147	13.02	12.96	13.26	12.72	13.02	25,300	12.879	2.84%
2015-11-16	0	0.211	0.211	0.212	0.210	0.213	900,000	189,564	0.2106	12.66	12.66	12.72	12.60	12.78	15,000	12.638	-3.65%
2015-11-13	0	0.219	0.214	0.219	0.210	0.220	4,602,000	996,084	0.2164	13.14	12.84	13.14	12.60	13.20	76,700	12.987	0.46%
2015-11-12	0	0.218	0.214	0.220	0.209	0.223	6,018,000	1,307,586	0.2173	13.08	12.84	13.20	12.54	13.38	100,300	13.037	1.40%
2015-11-11	0	0.215	0.215	0.216	0.215	0.223	2,058,000	449,310	0.2183	12.90	12.90	12.96	12.90	13.38	34,300	13.099	-0.92%
2015-11-10	0	0.217	0.217	0.219	0.212	0.226	5,520,000	1,206,462	0.2186	13.02	13.02	13.14	12.72	13.56	92,000	13.114	0.46%
2015-11-09	0	0.216	0.216	0.217	0.210	0.222	4,278,000	926,064	0.2165	12.96	12.96	13.02	12.60	13.32	71,300	12.988	-2.70%
2015-11-06	0	0.222	0.220	0.222	0.220	0.238	4,236,000	952,662	0.2249	13.32	13.20	13.32	13.20	14.28	70,600	13.494	0.00%
2015-11-05	0	0.222	0.219	0.222	0.219	0.233	9,966,000	2,243,016	0.2251	13.32	13.14	13.32	13.14	13.98	166,100	13.504	-3.48%
2015-11-04	0	0.230	0.225	0.230	0.205	0.230	19,236,000	4,130,082	0.2147	13.80	13.50	13.80	12.30	13.80	320,600	12.882	8.49%
2015-11-03	0	0.212	0.208	0.212	0.206	0.219	15,228,000	3,209,202	0.2107	12.72	12.48	12.72	12.36	13.14	253,800	12.645	-3.20%
2015-11-02	0	0.219	0.219	0.221	0.215	0.228	5,820,000	1,274,826	0.2190	13.14	13.14	13.26	12.90	13.68	97,000	13.143	-2.67%
2015-10-30	0	0.225	0.222	0.225	0.223	0.229	1,248,000	280,572	0.2248	13.50	13.32	13.50	13.38	13.74	20,800	13.489	-0.44%
2015-10-29	0	0.226	0.223	0.226	0.220	0.242	2,340,000	532,992	0.2278	13.56	13.38	13.56	13.20	14.52	39,000	13.666	0.44%
2015-10-28	0	0.225	0.224	0.230	0.225	0.242	1,168,631	270,142	0.2312	13.50	13.44	13.80	13.50	14.52	19,477	13.870	-0.44%
2015-10-27	0	0.226	0.226	0.227	0.226	0.243	4,392,000	1,012,122	0.2304	13.56	13.56	13.62	13.56	14.58	73,200	13.827	-3.83%
2015-10-26	0	0.235	0.234	0.237	0.234	0.250	11,700,000	2,812,416	0.2404	14.10	14.04	14.22	14.04	15.00	195,000	14.423	0.86%
2015-10-23	0	0.233	0.227	0.233	0.222	0.235	7,290,000	1,684,968	0.2311	13.98	13.62	13.98	13.32	14.10	121,500	13.868	4.95%
2015-10-22	0	0.222	0.220	0.225	0.213	0.225	12,540,000	2,717,448	0.2167	13.32	13.20	13.50	12.78	13.50	209,000	13.002	2.30%
2015-10-20	0	0.217	0.216	0.217	0.214	0.222	25,380,000	5,465,682	0.2154	13.02	12.96	13.02	12.84	13.32	423,000	12.921	-2.69%
2015-10-19	0	0.223	0.215	0.223	0.215	0.235	20,628,000	4,701,006	0.2279	13.38	12.90	13.38	12.90	14.10	343,800	13.674	-2.19%
2015-10-16	0	0.228	0.221	0.228	0.220	0.235	8,496,000	1,907,484	0.2245	13.68	13.26	13.68	13.20	14.10	141,600	13.471	0.44%
2015-10-15	0	0.227	0.225	0.227	0.223	0.235	9,354,000	2,134,368	0.2282	13.62	13.50	13.62	13.38	14.10	155,900	13.691	-2.16%
2015-10-14	0	0.232	0.228	0.231	0.229	0.236	37,200,000	8,555,358	0.2300	13.92	13.68	13.86	13.74	14.16	620,000	13.799	-2.52%
2015-10-13	0	0.238	0.231	0.241	0.230	0.255	10,560,000	2,491,170	0.2359	14.28	13.86	14.46	13.80	15.30	176,000	14.154	-1.24%
2015-10-12	0	0.241	0.240	0.241	0.234	0.255	23,250,000	5,610,294	0.2413	14.46	14.40	14.46	14.04	15.30	387,500	14.478	-3.60%
2015-10-09	0	0.250	0.248	0.250	0.248	0.260	7,110,000	1,786,074	0.2512	15.00	14.88	15.00	14.88	15.60	118,500	15.072	-1.96%
2015-10-08	0	0.255	0.250	0.255	0.248	0.280	30,258,000	7,746,486	0.2560	15.30	15.00	15.30	14.88	16.80	504,300	15.361	-10.53%
2015-10-07	0	0.285	0.280	0.285	0.275	0.285	4,326,000	1,203,930	0.2783	17.10	16.80	17.10	16.50	17.10	72,100	16.698	1.79%
2015-10-06	0	0.280	0.275	0.280	0.265	0.280	6,390,000	1,755,270	0.2747	16.80	16.50	16.80	15.90	16.80	106,500	16.481	1.82%
2015-10-05	0	0.275	0.270	0.275	0.265	0.280	3,516,000	950,760	0.2704	16.50	16.20	16.50	15.90	16.80	58,600	16.225	1.85%
2015-10-02	0	0.270	0.270	0.275	0.265	0.305	4,419,600	1,254,090	0.2838	16.20	16.20	16.50	15.90	18.30	73,660	17.025	1.89%
2015-09-30	0	0.265	0.260	0.265	0.255	0.270	5,012,000	1,310,564	0.2615	15.90	15.60	15.90	15.30	16.20	83,533	15.689	1.92%
2015-09-29	0	0.260	0.255	0.260	0.255	0.275	2,508,000	646,470	0.2578	15.60	15.30	15.60	15.30	16.50	41,800	15.466	-1.89%
2015-09-25	0	0.265	0.260	0.265	0.255	0.275	1,554,000	404,760	0.2605	15.90	15.60	15.90	15.30	16.50	25,900	15.628	-1.85%
2015-09-24	0	0.270	0.260	0.270	0.260	0.280	5,496,000	1,462,170	0.2660	16.20	15.60	16.20	15.60	16.80	91,600	15.963	0.00%
2015-09-23	0	0.270	0.265	0.270	0.260	0.285	4,230,000	1,143,210	0.2703	16.20	15.90	16.20	15.60	17.10	70,500	16.216	-3.57%
2015-09-22	0	0.280	0.275	0.280	0.275	0.290	3,078,000	856,320	0.2782	16.80	16.50	16.80	16.50	17.40	51,300	16.692	0.00%
2015-09-21	0	0.280	0.275	0.280	0.275	0.295	4,728,000	1,326,990	0.2807	16.80	16.50	16.80	16.50	17.70	78,800	16.840	-3.45%
2015-09-18	0	0.290	0.285	0.290	0.285	0.295	4,332,000	1,251,840	0.2890	17.40	17.10	17.40	17.10	17.70	72,200	17.339	0.00%
2015-09-17	0	0.290	0.280	0.290	0.275	0.290	3,150,000	894,540	0.2840	17.40	16.80	17.40	16.50	17.40	52,500	17.039	1.75%
2015-09-16	0	0.285	0.285	0.290	0.275	0.290	3,894,000	1,094,670	0.2811	17.10	17.10	17.40	16.50	17.40	64,900	16.867	1.79%
2015-09-15	0	0.280	0.275	0.285	0.280	0.290	8,094,000	2,266,740	0.2801	16.80	16.50	17.10	16.80	17.40	134,900	16.803	-3.45%
2015-09-14	0	0.290	0.290	0.295	0.285	0.320	12,732,000	3,733,710	0.2933	17.40	17.40	17.70	17.10	19.20	212,200	17.595	7.41%
2015-09-11	0	0.270	0.270	0.285	0.270	0.305	11,340,000	3,285,270	0.2897	16.20	16.20	17.10	16.20	18.30	189,000	17.382	-10.00%
2015-09-10	0	0.300	0.295	0.305	0.285	0.310	12,198,000	3,645,060	0.2988	18.00	17.70	18.30	17.10	18.60	203,300	17.929	3.45%
2015-09-09	0	0.290	0.285	0.290	0.280	0.300	10,866,000	3,123,690	0.2875	17.40	17.10	17.40	16.80	18.00	181,100	17.248	1.75%
2015-09-08	0	0.285	0.280	0.285	0.255	0.285	13,362,000	3,612,300	0.2703	17.10	16.80	17.10	15.30	17.10	222,700	16.220	7.55%
2015-09-07	0	0.265	0.260	0.265	0.255	0.270	774,000	201,900	0.2609	15.90	15.60	15.90	15.30	16.20	12,900	15.651	0.00%
2015-09-04	0	0.265	0.249	0.270	0.250	0.270	3,126,000	798,270	0.2554	15.90	14.94	16.20	15.00	16.20	52,100	15.322	0.00%
2015-09-02	0	0.265	0.255	0.265	0.255	0.275	3,816,000	997,350	0.2614	15.90	15.30	15.90	15.30	16.50	63,600	15.682	0.00%
2015-09-01	0	0.265	0.265	0.270	0.265	0.285	7,920,000	2,150,370	0.2715	15.90	15.90	16.20	15.90	17.10	132,000	16.291	-1.85%
2015-08-31	0	0.270	0.260	0.270	0.255	0.280	5,616,000	1,486,050	0.2646	16.20	15.60	16.20	15.30	16.80	93,600	15.877	3.85%
2015-08-28	0	0.260	0.260	0.265	0.260	0.280	11,034,000	2,927,490	0.2653	15.60	15.60	15.90	15.60	16.80	183,900	15.919	1.96%
2015-08-27	0	0.255	0.250	0.255	0.237	0.255	8,646,000	2,121,384	0.2454	15.30	15.00	15.30	14.22	15.30	144,100	14.722	6.25%
2015-08-26	0	0.240	0.235	0.240	0.233	0.255	9,924,000	2,368,518	0.2387	14.40	14.10	14.40	13.98	15.30	165,400	14.320	-1.23%
2015-08-25	0	0.243	0.226	0.242	0.213	0.255	38,028,000	8,735,646	0.2297	14.58	13.56	14.52	12.78	15.30	633,800	13.783	1.25%
2015-08-24	0	0.240	0.238	0.240	0.205	0.270	31,270,800	7,329,120	0.2344	14.40	14.28	14.40	12.30	16.20	521,180	14.063	-14.29%
2015-08-21	0	0.280	0.275	0.280	0.270	0.290	9,624,000	2,647,470	0.2751	16.80	16.50	16.80	16.20	17.40	160,400	16.505	-3.45%
2015-08-20	0	0.290	0.290	0.295	0.290	0.310	10,376,000	3,064,550	0.2953	17.40	17.40	17.70	17.40	18.60	172,933	17.721	-1.69%
2015-08-19	0	0.295	0.295	0.300	0.295	0.305	10,724,000	3,205,400	0.2989	17.70	17.70	18.00	17.70	18.30	178,733	17.934	0.00%
2015-08-18	0	0.295	0.290	0.295	0.295	0.310	2,430,000	732,270	0.3013	17.70	17.40	17.70	17.70	18.60	40,500	18.081	-3.28%
2015-08-17	0	0.305	0.300	0.305	0.300	0.320	5,346,000	1,666,440	0.3117	18.30	18.00	18.30	18.00	19.20	89,100	18.703	0.00%
2015-08-14	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-08-13	0	0.305	0.300	0.310	0.300	0.310	13,050,000	3,974,700	0.3046	18.30	18.00	18.60	18.00	18.60	217,500	18.274	-3.17%
2015-08-12	0	0.315	0.305	0.320	0.300	0.320	12,384,000	3,801,510	0.3070	18.90	18.30	19.20	18.00	19.20	206,400	18.418	1.61%
2015-08-11	0	0.310	0.305	0.310	0.300	0.320	25,453,600	7,976,048	0.3134	18.60	18.30	18.60	18.00	19.20	424,227	18.801	-1.59%
2015-08-10	0	0.315	0.310	0.315	0.290	0.315	16,242,000	4,823,730	0.2970	18.90	18.60	18.90	17.40	18.90	270,700	17.819	5.00%
2015-08-07	0	0.300	0.300	0.305	0.300	0.315	8,082,000	2,473,950	0.3061	18.00	18.00	18.30	18.00	18.90	134,700	18.366	-3.23%
2015-08-06	0	0.310	0.305	0.310	0.305	0.320	5,514,000	1,718,520	0.3117	18.60	18.30	18.60	18.30	19.20	91,900	18.700	-1.59%
2015-08-05	0	0.315	0.310	0.320	0.310	0.335	8,484,000	2,713,770	0.3199	18.90	18.60	19.20	18.60	20.10	141,400	19.192	-3.08%
2015-08-04	0	0.325	0.320	0.325	0.300	0.340	7,884,000	2,547,930	0.3232	19.50	19.20	19.50	18.00	20.40	131,400	19.391	3.17%
2015-08-03	0	0.315	0.315	0.325	0.310	0.340	3,342,000	1,056,540	0.3161	18.90	18.90	19.50	18.60	20.40	55,700	18.968	-5.97%
2015-07-31	0	0.335	0.330	0.335	0.330	0.350	3,954,000	1,321,170	0.3341	20.10	19.80	20.10	19.80	21.00	65,900	20.048	1.52%
2015-07-30	0	0.330	0.325	0.330	0.330	0.340	4,272,000	1,416,300	0.3315	19.80	19.50	19.80	19.80	20.40	71,200	19.892	-2.94%
2015-07-29	0	0.340	0.335	0.340	0.320	0.360	11,712,000	4,033,020	0.3443	20.40	20.10	20.40	19.20	21.60	195,200	20.661	6.25%
2015-07-28	0	0.320	0.315	0.325	0.305	0.340	10,776,000	3,447,900	0.3200	19.20	18.90	19.50	18.30	20.40	179,600	19.198	3.23%
2015-07-27	0	0.310	0.315	0.325	0.310	0.345	10,062,000	3,249,600	0.3230	18.60	18.90	19.50	18.60	20.70	167,700	19.377	-12.68%
2015-07-24	0	0.355	0.345	0.355	0.340	0.370	15,566,400	5,553,510	0.3568	21.30	20.70	21.30	20.40	22.20	259,440	21.406	0.00%
2015-07-23	0	0.355	0.350	0.355	0.340	0.365	15,072,000	5,341,380	0.3544	21.30	21.00	21.30	20.40	21.90	251,200	21.263	4.41%
2015-07-22	0	0.340	0.340	0.345	0.315	0.365	27,378,000	9,493,560	0.3468	20.40	20.40	20.70	18.90	21.90	456,300	20.806	4.62%
2015-07-21	0	0.325	0.325	0.330	0.315	0.325	73,446,000	23,153,820	0.3152	19.50	19.50	19.80	18.90	19.50	1,224,100	18.915	3.17%
2015-07-20	0	0.315	0.315	0.320	0.310	0.325	18,198,000	5,750,220	0.3160	18.90	18.90	19.20	18.60	19.50	303,300	18.959	0.00%
2015-07-17	0	0.315	0.310	0.315	0.305	0.320	12,048,000	3,788,280	0.3144	18.90	18.60	18.90	18.30	19.20	200,800	18.866	5.00%
2015-07-16	0	0.300	0.295	0.310	0.300	0.320	10,062,000	3,143,850	0.3124	18.00	17.70	18.60	18.00	19.20	167,700	18.747	-3.23%
2015-07-15	0	0.310	0.305	0.315	0.305	0.340	5,688,000	1,801,830	0.3168	18.60	18.30	18.90	18.30	20.40	94,800	19.007	-4.62%
2015-07-14	0	0.325	0.325	0.330	0.300	0.350	13,896,000	4,526,940	0.3258	19.50	19.50	19.80	18.00	21.00	231,600	19.546	-4.41%
2015-07-13	0	0.340	0.335	0.340	0.310	0.340	16,308,000	5,356,110	0.3284	20.40	20.10	20.40	18.60	20.40	271,800	19.706	4.62%
2015-07-10	0	0.325	0.320	0.325	0.305	0.355	30,741,600	10,195,194	0.3316	19.50	19.20	19.50	18.30	21.30	512,360	19.898	0.00%
2015-07-09	0	0.325	0.320	0.325	0.230	0.330	49,119,600	14,600,994	0.2973	19.50	19.20	19.50	13.80	19.80	818,660	17.835	48.40%
2015-07-08	0	0.219	0.200	0.220	0.180	0.300	53,670,000	12,377,996	0.2306	13.14	12.00	13.20	10.80	18.00	894,500	13.838	-23.16%
2015-07-07	0	0.285	0.280	0.285	0.275	0.330	30,612,000	9,066,360	0.2962	17.10	16.80	17.10	16.50	19.80	510,200	17.770	-9.52%
2015-07-06	0	0.315	0.315	0.320	0.285	0.400	47,478,000	15,496,110	0.3264	18.90	18.90	19.20	17.10	24.00	791,300	19.583	-12.50%
2015-07-03	0	0.360	0.360	0.370	0.360	0.395	19,660,000	7,412,700	0.3770	21.60	21.60	22.20	21.60	23.70	327,667	22.623	-7.69%
2015-07-02	0	0.390	0.385	0.395	0.385	0.410	14,154,000	5,575,230	0.3939	23.40	23.10	23.70	23.10	24.60	235,900	23.634	-2.50%
2015-06-30	0	0.400	0.395	0.400	0.370	0.405	27,202,000	10,559,520	0.3882	24.00	23.70	24.00	22.20	24.30	453,367	23.291	0.00%
2015-06-29	0	0.400	0.395	0.400	0.395	0.460	46,278,000	19,346,010	0.4180	24.00	23.70	24.00	23.70	27.60	771,300	25.082	-12.09%
2015-06-26	0	0.455	0.455	0.460	0.435	0.470	51,804,000	23,394,210	0.4516	27.30	27.30	27.60	26.10	28.20	863,400	27.095	-1.09%
2015-06-25	0	0.460	0.455	0.460	0.445	0.465	34,044,000	15,447,090	0.4537	27.60	27.30	27.60	26.70	27.90	567,400	27.224	-2.13%
2015-06-24	0	0.470	0.470	0.475	0.440	0.485	63,904,000	30,273,990	0.4737	28.20	28.20	28.50	26.40	29.10	1,065,067	28.425	6.82%
2015-06-23	0	0.440	0.435	0.440	0.415	0.445	16,620,000	7,173,180	0.4316	26.40	26.10	26.40	24.90	26.70	277,000	25.896	2.33%
2015-06-22	0	0.430	0.425	0.430	0.415	0.440	17,289,900	7,317,414	0.4232	25.80	25.50	25.80	24.90	26.40	288,165	25.393	-2.27%
2015-06-19	0	0.440	0.435	0.440	0.430	0.465	26,192,400	11,688,024	0.4462	26.40	26.10	26.40	25.80	27.90	436,540	26.774	-4.35%
2015-06-18	0	0.460	0.455	0.465	0.455	0.480	34,548,000	15,957,150	0.4619	27.60	27.30	27.90	27.30	28.80	575,800	27.713	-4.17%
2015-06-17	0	0.480	0.475	0.480	0.470	0.490	27,984,000	13,435,560	0.4801	28.80	28.50	28.80	28.20	29.40	466,400	28.807	0.00%
2015-06-16	0	0.480	0.480	0.490	0.455	0.495	81,576,000	38,343,060	0.4700	28.80	28.80	29.40	27.30	29.70	1,359,600	28.202	-3.03%
2015-06-15	0	0.495	0.490	0.495	0.490	0.530	79,269,600	39,805,440	0.5022	29.70	29.40	29.70	29.40	31.80	1,321,160	30.129	-2.94%
2015-06-12	0	0.510	0.510	0.520	0.510	0.550	44,802,000	23,419,080	0.5227	30.60	30.60	31.20	30.60	33.00	746,700	31.363	-7.27%
2015-06-11	0	0.550	0.540	0.550	0.540	0.580	35,760,000	19,673,580	0.5502	33.00	32.40	33.00	32.40	34.80	596,000	33.009	-5.17%
2015-06-10	0	0.580	0.570	0.580	0.530	0.580	71,796,000	39,769,560	0.5539	34.80	34.20	34.80	31.80	34.80	1,196,600	33.235	0.00%
2015-06-09	0	0.580	0.570	0.580	0.570	0.620	167,628,000	99,724,620	0.5949	34.80	34.20	34.80	34.20	37.20	2,793,800	35.695	0.00%
2015-06-08	0	0.580	0.570	0.580	0.560	0.590	33,570,000	19,340,580	0.5761	34.80	34.20	34.80	33.60	35.40	559,500	34.568	0.00%
2015-06-05	0	0.580	0.570	0.580	0.570	0.600	64,004,400	37,256,160	0.5821	34.80	34.20	34.80	34.20	36.00	1,066,740	34.925	1.75%
2015-06-04	0	0.570	0.560	0.570	0.560	0.580	28,718,400	16,366,956	0.5699	34.20	33.60	34.20	33.60	34.80	478,640	34.195	-3.39%
2015-06-03	0	0.590	0.580	0.590	0.560	0.610	88,267,600	51,962,080	0.5887	35.40	34.80	35.40	33.60	36.60	1,471,127	35.321	5.36%
2015-06-02	0	0.560	0.550	0.560	0.540	0.560	20,160,000	11,037,240	0.5475	33.60	33.00	33.60	32.40	33.60	336,000	32.849	0.00%
2015-06-01	0	0.560	0.550	0.560	0.530	0.580	60,358,000	33,343,460	0.5524	33.60	33.00	33.60	31.80	34.80	1,005,967	33.146	0.00%
2015-05-29	0	0.560	0.550	0.560	0.540	0.560	41,958,000	23,089,260	0.5503	33.60	33.00	33.60	32.40	33.60	699,300	33.018	0.00%
2015-05-28	0	0.560	0.540	0.560	0.530	0.560	40,344,000	22,032,480	0.5461	33.60	32.40	33.60	31.80	33.60	672,400	32.767	0.00%
2015-05-27	0	0.560	0.550	0.560	0.540	0.590	51,568,800	28,917,276	0.5608	33.60	33.00	33.60	32.40	35.40	859,480	33.645	-3.45%
2015-05-26	0	0.580	0.570	0.580	0.550	0.600	90,490,000	52,281,160	0.5778	34.80	34.20	34.80	33.00	36.00	1,508,167	34.665	3.57%
2015-05-22	0	0.560	0.560	0.570	0.550	0.580	28,173,600	16,013,844	0.5684	33.60	33.60	34.20	33.00	34.80	469,560	34.104	0.00%
2015-05-21	0	0.560	0.550	0.560	0.550	0.600	108,394,891	62,200,192	0.5738	33.60	33.00	33.60	33.00	36.00	1,806,582	34.430	-3.45%
2015-05-20	0	0.580	0.580	0.590	0.550	0.590	114,938,400	65,248,104	0.5677	34.80	34.80	35.40	33.00	35.40	1,915,640	34.061	3.57%
2015-05-19	0	0.560	0.540	0.560	0.520	0.580	80,432,400	44,678,052	0.5555	33.60	32.40	33.60	31.20	34.80	1,340,540	33.328	5.66%
2015-05-18	0	0.530	0.530	0.540	0.520	0.540	24,328,500	12,921,765	0.5311	31.80	31.80	32.40	31.20	32.40	405,475	31.868	-1.85%
2015-05-15	0	0.540	0.520	0.540	0.520	0.550	23,484,000	12,428,520	0.5292	32.40	31.20	32.40	31.20	33.00	391,400	31.754	-1.82%
2015-05-14	0	0.550	0.540	0.550	0.530	0.560	40,410,000	21,836,160	0.5404	33.00	32.40	33.00	31.80	33.60	673,500	32.422	0.00%
2015-05-13	0	0.550	0.540	0.550	0.520	0.590	109,050,000	59,361,060	0.5443	33.00	32.40	33.00	31.20	35.40	1,817,500	32.661	-5.17%
2015-05-12	0	0.580	0.570	0.580	0.540	0.590	330,112,870	187,344,829	0.5675	34.80	34.20	34.80	32.40	35.40	5,501,881	34.051	9.43%
2015-05-11	0	0.530	0.530	0.540	0.510	0.550	72,498,500	38,096,546	0.5255	31.80	31.80	32.40	30.60	33.00	1,208,308	31.529	3.92%
2015-05-08	0	0.510	0.510	0.520	0.500	0.560	97,909,200	51,979,380	0.5309	30.60	30.60	31.20	30.00	33.60	1,631,820	31.854	2.00%
2015-05-07	0	0.500	0.500	0.510	0.470	0.510	167,465,500	82,786,715	0.4944	30.00	30.00	30.60	28.20	30.60	2,791,092	29.661	8.70%
2015-05-06	0	0.460	0.460	0.465	0.435	0.470	109,397,600	49,966,610	0.4567	27.60	27.60	27.90	26.10	28.20	1,823,293	27.405	5.75%
2015-05-05	0	0.435	0.435	0.440	0.430	0.455	41,160,000	18,150,360	0.4410	26.10	26.10	26.40	25.80	27.30	686,000	26.458	-2.25%
2015-05-04	0	0.445	0.445	0.450	0.420	0.465	69,426,000	30,860,790	0.4445	26.70	26.70	27.00	25.20	27.90	1,157,100	26.671	4.71%
2015-04-30	0	0.425	0.420	0.425	0.400	0.445	48,462,000	20,784,600	0.4289	25.50	25.20	25.50	24.00	26.70	807,700	25.733	4.94%
2015-04-29	0	0.405	0.400	0.405	0.395	0.425	39,729,600	15,986,868	0.4024	24.30	24.00	24.30	23.70	25.50	662,160	24.144	-3.57%
2015-04-28	0	0.420	0.415	0.420	0.415	0.440	18,978,000	8,072,220	0.4253	25.20	24.90	25.20	24.90	26.40	316,300	25.521	-3.45%
2015-04-27	0	0.435	0.430	0.435	0.420	0.435	17,850,000	7,611,540	0.4264	26.10	25.80	26.10	25.20	26.10	297,500	25.585	3.57%
2015-04-24	0	0.420	0.420	0.425	0.405	0.450	22,734,000	9,636,630	0.4239	25.20	25.20	25.50	24.30	27.00	378,900	25.433	-4.55%
2015-04-23	0	0.440	0.435	0.440	0.435	0.460	20,808,000	9,181,860	0.4413	26.40	26.10	26.40	26.10	27.60	346,800	26.476	-2.22%
2015-04-22	0	0.450	0.445	0.460	0.445	0.510	55,334,000	26,002,820	0.4699	27.00	26.70	27.60	26.70	30.60	922,233	28.195	2.27%
2015-04-21	1	-	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2015-04-20	0	0.440	0.435	0.440	0.420	0.460	36,429,600	16,085,460	0.4415	26.40	26.10	26.40	25.20	27.60	607,160	26.493	2.33%
2015-04-17	0	0.430	0.430	0.435	0.425	0.470	47,254,800	20,688,894	0.4378	25.80	25.80	26.10	25.50	28.20	787,580	26.269	-5.49%
2015-04-16	0	0.455	0.445	0.455	0.445	0.480	41,268,000	19,147,020	0.4640	27.30	26.70	27.30	26.70	28.80	687,800	27.838	-2.15%
2015-04-15	0	0.465	0.465	0.470	0.450	0.500	41,034,000	19,233,720	0.4687	27.90	27.90	28.20	27.00	30.00	683,900	28.124	-4.12%
2015-04-14	0	0.485	0.485	0.490	0.475	0.540	94,492,000	48,024,680	0.5082	29.10	29.10	29.40	28.50	32.40	1,574,867	30.494	-2.02%
2015-04-13	0	0.495	0.495	0.500	0.405	0.500	120,354,000	54,386,130	0.4519	29.70	29.70	30.00	24.30	30.00	2,005,900	27.113	25.32%
2015-04-10	0	0.395	0.390	0.395	0.355	0.395	49,830,000	18,624,090	0.3738	23.70	23.40	23.70	21.30	23.70	830,500	22.425	12.86%
2015-04-09	0	0.350	0.345	0.350	0.340	0.355	21,750,000	7,499,760	0.3448	21.00	20.70	21.00	20.40	21.30	362,500	20.689	1.45%
2015-04-08	0	0.345	0.340	0.350	0.330	0.355	28,338,000	9,685,140	0.3418	20.70	20.40	21.00	19.80	21.30	472,300	20.506	-1.43%
2015-04-02	0	0.350	0.345	0.350	0.340	0.365	16,176,000	5,653,320	0.3495	21.00	20.70	21.00	20.40	21.90	269,600	20.969	-2.78%
2015-04-01	0	0.360	0.350	0.360	0.315	0.390	26,220,000	9,081,240	0.3463	21.60	21.00	21.60	18.90	23.40	437,000	20.781	16.13%
2015-03-31	0	0.310	0.310	0.315	0.310	0.345	15,342,000	4,982,400	0.3248	18.60	18.60	18.90	18.60	20.70	255,700	19.485	-7.46%
2015-03-30	0	0.335	0.330	0.335	0.325	0.340	9,624,000	3,201,750	0.3327	20.10	19.80	20.10	19.50	20.40	160,400	19.961	0.00%
2015-03-27	0	0.335	0.325	0.335	0.325	0.345	7,110,000	2,358,420	0.3317	20.10	19.50	20.10	19.50	20.70	118,500	19.902	-1.47%
2015-03-26	0	0.340	0.325	0.340	0.330	0.345	13,104,000	4,373,130	0.3337	20.40	19.50	20.40	19.80	20.70	218,400	20.023	1.49%
2015-03-25	0	0.335	0.330	0.335	0.320	0.340	10,086,000	3,318,480	0.3290	20.10	19.80	20.10	19.20	20.40	168,100	19.741	1.52%
2015-03-24	0	0.330	0.325	0.335	0.325	0.355	23,994,000	8,045,190	0.3353	19.80	19.50	20.10	19.50	21.30	399,900	20.118	-7.04%
2015-03-23	0	0.355	0.350	0.355	0.345	0.365	13,866,000	4,947,630	0.3568	21.30	21.00	21.30	20.70	21.90	231,100	21.409	-1.39%
2015-03-20	0	0.360	0.360	0.365	0.360	0.370	7,446,000	2,716,050	0.3648	21.60	21.60	21.90	21.60	22.20	124,100	21.886	-1.37%
2015-03-19	0	0.365	0.365	0.370	0.340	0.370	17,485,200	6,278,574	0.3591	21.90	21.90	22.20	20.40	22.20	291,420	21.545	0.00%
2015-03-18	0	0.365	0.365	0.370	0.350	0.370	18,420,000	6,704,610	0.3640	21.90	21.90	22.20	21.00	22.20	307,000	21.839	1.39%
2015-03-17	0	0.360	0.360	0.365	0.360	0.390	10,488,000	3,927,120	0.3744	21.60	21.60	21.90	21.60	23.40	174,800	22.466	-5.26%
2015-03-16	0	0.380	0.370	0.380	0.350	0.380	10,452,000	3,857,130	0.3690	22.80	22.20	22.80	21.00	22.80	174,200	22.142	2.70%
2015-03-13	0	0.370	0.365	0.370	0.360	0.390	10,842,000	4,079,220	0.3762	22.20	21.90	22.20	21.60	23.40	180,700	22.575	-2.63%
2015-03-12	0	0.380	0.380	0.385	0.360	0.390	67,566,000	25,188,690	0.3728	22.80	22.80	23.10	21.60	23.40	1,126,100	22.368	4.11%
2015-03-11	0	0.365	0.365	0.370	0.325	0.370	20,826,000	7,195,800	0.3455	21.90	21.90	22.20	19.50	22.20	347,100	20.731	5.80%
2015-03-10	0	0.345	0.335	0.350	0.335	0.380	28,962,000	10,229,550	0.3532	20.70	20.10	21.00	20.10	22.80	482,700	21.192	-10.39%
2015-03-09	0	0.385	0.385	0.390	0.375	0.420	28,396,000	11,350,690	0.3997	23.10	23.10	23.40	22.50	25.20	473,267	23.984	-7.23%
2015-03-06	0	0.415	0.415	0.430	0.415	0.435	19,750,000	8,387,720	0.4247	24.90	24.90	25.80	24.90	26.10	329,167	25.482	-3.49%
2015-03-05	0	0.430	0.430	0.435	0.425	0.435	36,948,000	15,929,850	0.4311	25.80	25.80	26.10	25.50	26.10	615,800	25.869	-1.15%
2015-03-04	0	0.435	0.430	0.440	0.430	0.445	11,262,000	4,896,480	0.4348	26.10	25.80	26.40	25.80	26.70	187,700	26.087	1.16%
2015-03-03	0	0.430	0.430	0.440	0.430	0.445	9,552,000	4,169,820	0.4365	25.80	25.80	26.40	25.80	26.70	159,200	26.192	-4.44%
2015-03-02	0	0.450	0.445	0.455	0.450	0.470	7,836,000	3,626,850	0.4628	27.00	26.70	27.30	27.00	28.20	130,600	27.771	-3.23%
2015-02-27	0	0.465	0.460	0.470	0.430	0.470	16,536,000	7,454,010	0.4508	27.90	27.60	28.20	25.80	28.20	275,600	27.046	3.33%
2015-02-26	0	0.450	0.440	0.450	0.440	0.460	12,870,000	5,806,290	0.4511	27.00	26.40	27.00	26.40	27.60	214,500	27.069	-1.10%
2015-02-25	0	0.455	0.450	0.455	0.445	0.460	21,630,000	9,810,990	0.4536	27.30	27.00	27.30	26.70	27.60	360,500	27.215	-2.15%
2015-02-24	0	0.465	0.460	0.465	0.460	0.490	17,214,000	8,110,230	0.4711	27.90	27.60	27.90	27.60	29.40	286,900	28.268	-5.10%
2015-02-23	0	0.490	0.485	0.490	0.485	0.500	19,566,000	9,646,050	0.4930	29.40	29.10	29.40	29.10	30.00	326,100	29.580	1.03%
2015-02-18	0	0.485	0.480	0.485	0.480	0.490	6,804,000	3,296,370	0.4845	29.10	28.80	29.10	28.80	29.40	113,400	29.069	0.00%
2015-02-17	0	0.485	0.480	0.485	0.470	0.485	13,542,000	6,469,170	0.4777	29.10	28.80	29.10	28.20	29.10	225,700	28.663	1.04%
2015-02-16	0	0.480	0.470	0.480	0.445	0.480	27,432,000	12,549,870	0.4575	28.80	28.20	28.80	26.70	28.80	457,200	27.449	7.87%
2015-02-13	0	0.445	0.440	0.445	0.420	0.450	26,700,000	11,693,130	0.4379	26.70	26.40	26.70	25.20	27.00	445,000	26.277	3.49%
2015-02-12	0	0.430	0.425	0.430	0.410	0.430	14,937,600	6,255,948	0.4188	25.80	25.50	25.80	24.60	25.80	248,960	25.128	2.38%
2015-02-11	0	0.420	0.410	0.420	0.415	0.440	8,640,000	3,710,130	0.4294	25.20	24.60	25.20	24.90	26.40	144,000	25.765	-3.45%
2015-02-10	0	0.435	0.425	0.435	0.430	0.445	7,674,000	3,348,030	0.4363	26.10	25.50	26.10	25.80	26.70	127,900	26.177	-1.14%
2015-02-09	0	0.440	0.435	0.445	0.435	0.455	7,638,000	3,402,990	0.4455	26.40	26.10	26.70	26.10	27.30	127,300	26.732	-3.30%
2015-02-06	0	0.455	0.455	0.460	0.425	0.465	23,778,000	10,612,950	0.4463	27.30	27.30	27.60	25.50	27.90	396,300	26.780	0.00%
2015-02-05	0	0.455	0.450	0.455	0.440	0.460	16,752,000	7,548,330	0.4506	27.30	27.00	27.30	26.40	27.60	279,200	27.036	1.11%
2015-02-04	0	0.450	0.450	0.455	0.435	0.460	21,894,000	9,720,930	0.4440	27.00	27.00	27.30	26.10	27.60	364,900	26.640	1.12%
2015-02-03	0	0.445	0.445	0.450	0.440	0.490	28,956,000	13,271,220	0.4583	26.70	26.70	27.00	26.40	29.40	482,600	27.499	-8.25%
2015-02-02	0	0.485	0.480	0.485	0.480	0.510	26,526,000	13,011,180	0.4905	29.10	28.80	29.10	28.80	30.60	442,100	29.430	0.00%
2015-01-30	1	-	-	-	-	-	0	0	-	29.10	-	-	-	-	0	-	0.00%
2015-01-29	0	0.485	0.480	0.485	0.450	0.485	26,374,000	12,343,420	0.4680	29.10	28.80	29.10	27.00	29.10	439,567	28.081	0.00%
2015-01-28	0	0.485	0.475	0.485	0.480	0.495	12,936,000	6,271,500	0.4848	29.10	28.50	29.10	28.80	29.70	215,600	29.089	-2.02%
2015-01-27	0	0.495	0.490	0.495	0.490	0.500	8,730,000	4,311,300	0.4938	29.70	29.40	29.70	29.40	30.00	145,500	29.631	0.00%
2015-01-26	0	0.495	0.490	0.500	0.490	0.500	11,685,600	5,786,520	0.4952	29.70	29.40	30.00	29.40	30.00	194,760	29.711	0.00%
2015-01-23	0	0.495	0.490	0.500	0.490	0.510	18,464,000	9,207,630	0.4987	29.70	29.40	30.00	29.40	30.60	307,733	29.921	-2.94%
2015-01-22	0	0.510	0.500	0.510	0.500	0.540	18,196,800	9,431,820	0.5183	30.60	30.00	30.60	30.00	32.40	303,280	31.099	-5.56%
2015-01-21	0	0.540	0.530	0.540	0.530	0.560	34,211,200	18,395,720	0.5377	32.40	31.80	32.40	31.80	33.60	570,187	32.263	3.85%
2015-01-20	1	-	-	-	-	-	0	0	-	31.20	-	-	-	-	0	-	0.00%
2015-01-19	0	0.520	0.510	0.520	0.500	0.530	17,764,800	9,142,032	0.5146	31.20	30.60	31.20	30.00	31.80	296,080	30.877	4.00%
2015-01-16	0	0.500	0.490	0.500	0.475	0.500	22,694,000	11,145,180	0.4911	30.00	29.40	30.00	28.50	30.00	378,233	29.466	4.17%
2015-01-15	0	0.480	0.475	0.480	0.470	0.490	16,776,000	8,037,510	0.4791	28.80	28.50	28.80	28.20	29.40	279,600	28.746	1.05%
2015-01-14	0	0.475	0.470	0.480	0.470	0.485	15,786,000	7,495,410	0.4748	28.50	28.20	28.80	28.20	29.10	263,100	28.489	1.06%
2015-01-13	0	0.470	0.465	0.470	0.465	0.480	12,720,000	6,003,840	0.4720	28.20	27.90	28.20	27.90	28.80	212,000	28.320	-2.08%
2015-01-12	0	0.480	0.470	0.480	0.470	0.480	15,702,000	7,406,160	0.4717	28.80	28.20	28.80	28.20	28.80	261,700	28.300	1.05%
2015-01-09	0	0.475	0.465	0.475	0.465	0.485	12,097,200	5,738,130	0.4743	28.50	27.90	28.50	27.90	29.10	201,620	28.460	-1.04%
2015-01-08	0	0.480	0.475	0.480	0.475	0.495	11,148,000	5,392,380	0.4837	28.80	28.50	28.80	28.50	29.70	185,800	29.022	-2.04%
2015-01-07	0	0.490	0.485	0.495	0.480	0.495	17,878,000	8,682,750	0.4857	29.40	29.10	29.70	28.80	29.70	297,967	29.140	-2.00%
2015-01-06	0	0.500	0.495	0.500	0.495	0.500	8,835,600	4,389,858	0.4968	30.00	29.70	30.00	29.70	30.00	147,260	29.810	-1.96%
2015-01-05	0	0.510	0.500	0.510	0.485	0.510	11,360,800	5,671,132	0.4992	30.60	30.00	30.60	29.10	30.60	189,347	29.951	3.03%
2015-01-02	0	0.495	0.485	0.490	0.490	0.510	8,196,000	4,059,870	0.4953	29.70	29.10	29.40	29.40	30.60	136,600	29.721	-1.00%
2014-12-31	0	0.500	0.500	0.510	0.485	0.510	9,762,000	4,832,430	0.4950	30.00	30.00	30.60	29.10	30.60	162,700	29.701	0.00%
2014-12-30	0	0.500	0.500	0.510	0.480	0.510	21,636,000	10,763,700	0.4975	30.00	30.00	30.60	28.80	30.60	360,600	29.849	5.26%
2014-12-29	0	0.475	0.475	0.480	0.445	0.480	19,326,000	8,947,770	0.4630	28.50	28.50	28.80	26.70	28.80	322,100	27.779	6.74%
2014-12-24	0	0.445	0.445	0.450	0.435	0.445	5,106,000	2,253,600	0.4414	26.70	26.70	27.00	26.10	26.70	85,100	26.482	1.14%
2014-12-23	0	0.440	0.435	0.440	0.435	0.450	12,852,000	5,655,240	0.4400	26.40	26.10	26.40	26.10	27.00	214,200	26.402	0.00%
2014-12-22	0	0.440	0.435	0.445	0.430	0.450	15,690,000	6,922,380	0.4412	26.40	26.10	26.70	25.80	27.00	261,500	26.472	0.00%
2014-12-19	0	0.440	0.435	0.440	0.425	0.455	38,842,000	17,110,370	0.4405	26.40	26.10	26.40	25.50	27.30	647,367	26.431	2.33%
2014-12-18	0	0.430	0.420	0.430	0.410	0.440	34,950,000	15,001,170	0.4292	25.80	25.20	25.80	24.60	26.40	582,500	25.753	0.00%
2014-12-17	0	0.430	0.420	0.430	0.410	0.440	32,322,000	13,803,240	0.4271	25.80	25.20	25.80	24.60	26.40	538,700	25.623	1.18%
2014-12-16	0	0.425	0.420	0.425	0.415	0.440	13,530,000	5,733,990	0.4238	25.50	25.20	25.50	24.90	26.40	225,500	25.428	-2.30%
2014-12-15	0	0.435	0.430	0.435	0.430	0.440	7,098,000	3,085,860	0.4348	26.10	25.80	26.10	25.80	26.40	118,300	26.085	-1.14%
2014-12-12	0	0.440	0.435	0.440	0.425	0.445	13,149,600	5,749,884	0.4373	26.40	26.10	26.40	25.50	26.70	219,160	26.236	4.76%
2014-12-11	0	0.420	0.415	0.420	0.415	0.460	28,360,000	12,284,430	0.4332	25.20	24.90	25.20	24.90	27.60	472,667	25.990	-8.70%
2014-12-10	0	0.460	0.445	0.460	0.445	0.475	18,794,400	8,585,442	0.4568	27.60	26.70	27.60	26.70	28.50	313,240	27.409	-2.13%
2014-12-09	0	0.470	0.465	0.470	0.460	0.475	20,472,000	9,533,820	0.4657	28.20	27.90	28.20	27.60	28.50	341,200	27.942	-1.05%
2014-12-08	0	0.475	0.465	0.475	0.465	0.480	9,567,600	4,539,828	0.4745	28.50	27.90	28.50	27.90	28.80	159,460	28.470	0.00%
2014-12-05	0	0.475	0.475	0.480	0.470	0.490	19,212,000	9,188,400	0.4783	28.50	28.50	28.80	28.20	29.40	320,200	28.696	-1.04%
2014-12-04	0	0.480	0.475	0.480	0.470	0.485	19,266,000	9,166,950	0.4758	28.80	28.50	28.80	28.20	29.10	321,100	28.549	2.13%
2014-12-03	0	0.470	0.465	0.470	0.460	0.485	11,052,000	5,196,810	0.4702	28.20	27.90	28.20	27.60	29.10	184,200	28.213	-3.09%
2014-12-02	0	0.485	0.480	0.490	0.480	0.495	11,392,800	5,546,166	0.4868	29.10	28.80	29.40	28.80	29.70	189,880	29.209	2.11%
2014-12-01	0	0.475	0.475	0.480	0.475	0.495	10,386,000	5,039,880	0.4853	28.50	28.50	28.80	28.50	29.70	173,100	29.115	-4.04%
2014-11-28	0	0.495	0.490	0.495	0.490	0.510	9,300,000	4,625,910	0.4974	29.70	29.40	29.70	29.40	30.60	155,000	29.845	-1.00%
2014-11-27	0	0.500	0.495	0.510	0.495	0.510	10,084,800	5,051,244	0.5009	30.00	29.70	30.60	29.70	30.60	168,080	30.053	-1.96%
2014-11-26	0	0.510	0.500	0.510	0.500	0.510	11,936,400	5,997,432	0.5024	30.60	30.00	30.60	30.00	30.60	198,940	30.147	0.00%
2014-11-25	0	0.510	0.510	0.520	0.500	0.520	15,960,000	8,110,020	0.5081	30.60	30.60	31.20	30.00	31.20	266,000	30.489	2.00%
2014-11-24	0	0.500	0.500	0.510	0.500	0.520	22,570,000	11,477,100	0.5085	30.00	30.00	30.60	30.00	31.20	376,167	30.511	-3.85%
2014-11-21	0	0.520	0.510	0.520	0.495	0.530	26,646,000	13,581,180	0.5097	31.20	30.60	31.20	29.70	31.80	444,100	30.581	-1.89%
2014-11-20	0	0.530	0.520	0.530	0.520	0.550	15,012,000	7,993,260	0.5325	31.80	31.20	31.80	31.20	33.00	250,200	31.947	-3.64%
2014-11-19	0	0.550	0.550	0.560	0.550	0.580	22,608,454	12,599,760	0.5573	33.00	33.00	33.60	33.00	34.80	376,808	33.438	-3.51%
2014-11-18	0	0.570	0.560	0.570	0.560	0.580	9,502,800	5,391,444	0.5674	34.20	33.60	34.20	33.60	34.80	158,380	34.041	0.00%
2014-11-17	0	0.570	0.560	0.580	0.560	0.590	22,884,000	13,077,900	0.5715	34.20	33.60	34.80	33.60	35.40	381,400	34.289	-5.00%
2014-11-14	0	0.600	0.590	0.600	0.570	0.610	28,416,000	16,886,880	0.5943	36.00	35.40	36.00	34.20	36.60	473,600	35.656	1.69%
2014-11-13	0	0.590	0.580	0.590	0.560	0.640	54,762,000	33,069,540	0.6039	35.40	34.80	35.40	33.60	38.40	912,700	36.233	-4.84%
2014-11-12	0	0.620	0.610	0.620	0.560	0.620	41,796,097	24,923,636	0.5963	37.20	36.60	37.20	33.60	37.20	696,602	35.779	10.71%
2014-11-11	0	0.560	0.560	0.570	0.550	0.570	18,732,000	10,509,480	0.5610	33.60	33.60	34.20	33.00	34.20	312,200	33.663	0.00%
2014-11-10	0	0.560	0.550	0.560	0.550	0.570	15,546,000	8,677,080	0.5582	33.60	33.00	33.60	33.00	34.20	259,100	33.489	1.82%
2014-11-07	0	0.550	0.550	0.560	0.550	0.570	17,580,400	9,835,312	0.5594	33.00	33.00	33.60	33.00	34.20	293,007	33.567	-3.51%
2014-11-06	0	0.570	0.560	0.570	0.550	0.580	20,526,000	11,644,980	0.5673	34.20	33.60	34.20	33.00	34.80	342,100	34.040	-1.72%
2014-11-05	0	0.580	0.570	0.580	0.560	0.580	22,482,000	12,820,200	0.5702	34.80	34.20	34.80	33.60	34.80	374,700	34.215	0.00%
2014-11-04	0	0.580	0.570	0.580	0.570	0.590	21,407,844	12,383,497	0.5785	34.80	34.20	34.80	34.20	35.40	356,797	34.707	1.75%
2014-11-03	0	0.570	0.560	0.570	0.570	0.580	15,221,844	8,700,962	0.5716	34.20	33.60	34.20	34.20	34.80	253,697	34.297	-1.72%
2014-10-31	0	0.580	0.570	0.580	0.560	0.580	11,364,000	6,470,400	0.5694	34.80	34.20	34.80	33.60	34.80	189,400	34.163	1.75%
2014-10-30	0	0.570	0.560	0.570	0.540	0.580	21,624,000	12,050,940	0.5573	34.20	33.60	34.20	32.40	34.80	360,400	33.438	-1.72%
2014-10-29	0	0.580	0.570	0.580	0.550	0.590	38,080,738	21,929,858	0.5759	34.80	34.20	34.80	33.00	35.40	634,679	34.553	5.45%
2014-10-28	0	0.550	0.540	0.550	0.510	0.560	18,672,000	9,990,840	0.5351	33.00	32.40	33.00	30.60	33.60	311,200	32.104	10.00%
2014-10-27	0	0.500	0.495	0.500	0.475	0.520	47,469,165	23,479,542	0.4946	30.00	29.70	30.00	28.50	31.20	791,153	29.678	5.26%
2014-10-24	0	0.475	0.475	0.480	0.450	0.510	63,037,999	30,001,019	0.4759	28.50	28.50	28.80	27.00	30.60	1,050,633	28.555	-6.86%
2014-10-23	0	0.510	0.510	0.520	0.510	0.560	44,957,092	23,782,826	0.5290	30.60	30.60	31.20	30.60	33.60	749,285	31.741	-10.53%
2014-10-22	0	0.570	0.560	0.570	0.550	0.600	29,798,400	17,031,384	0.5716	34.20	33.60	34.20	33.00	36.00	496,640	34.293	-5.00%
2014-10-21	0	0.600	0.590	0.600	0.560	0.620	26,826,000	15,858,720	0.5912	36.00	35.40	36.00	33.60	37.20	447,100	35.470	-3.23%
2014-10-20	0	0.620	0.610	0.620	0.580	0.630	24,921,200	15,068,484	0.6046	37.20	36.60	37.20	34.80	37.80	415,353	36.279	-1.59%
2014-10-17	0	0.630	0.620	0.640	0.580	0.670	38,620,833	24,475,856	0.6337	37.80	37.20	38.40	34.80	40.20	643,681	38.025	-5.97%
2014-10-16	0	0.670	0.660	0.670	0.660	0.680	16,183,168	10,769,704	0.6655	40.20	39.60	40.20	39.60	40.80	269,719	39.929	0.00%
2014-10-15	0	0.670	0.660	0.670	0.650	0.670	14,416,800	9,580,044	0.6645	40.20	39.60	40.20	39.00	40.20	240,280	39.870	1.52%
2014-10-14	0	0.660	0.650	0.660	0.630	0.660	20,878,800	13,617,768	0.6522	39.60	39.00	39.60	37.80	39.60	347,980	39.134	3.13%
2014-10-13	0	0.640	0.630	0.640	0.630	0.640	11,456,432	7,287,605	0.6361	38.40	37.80	38.40	37.80	38.40	190,941	38.167	0.00%
2014-10-10	0	0.640	0.630	0.640	0.620	0.650	30,673,200	19,379,052	0.6318	38.40	37.80	38.40	37.20	39.00	511,220	37.907	1.59%
2014-10-09	0	0.630	0.620	0.630	0.600	0.650	38,289,767	23,901,064	0.6242	37.80	37.20	37.80	36.00	39.00	638,163	37.453	5.00%
2014-10-08	0	0.600	0.600	0.610	0.590	0.610	21,534,000	12,913,140	0.5997	36.00	36.00	36.60	35.40	36.60	358,900	35.980	0.00%
2014-10-07	0	0.600	0.600	0.610	0.590	0.620	17,797,200	10,709,484	0.6018	36.00	36.00	36.60	35.40	37.20	296,620	36.105	0.00%
2014-10-06	0	0.600	0.590	0.600	0.560	0.610	27,725,353	16,397,086	0.5914	36.00	35.40	36.00	33.60	36.60	462,089	35.485	7.14%
2014-10-03	0	0.560	0.550	0.560	0.540	0.560	12,348,000	6,816,660	0.5520	33.60	33.00	33.60	32.40	33.60	205,800	33.123	1.82%
2014-09-30	0	0.550	0.540	0.550	0.540	0.560	27,456,000	14,985,756	0.5458	33.00	32.40	33.00	32.40	33.60	457,600	32.749	0.00%
2014-09-29	0	0.550	0.540	0.550	0.520	0.550	32,317,722	17,023,881	0.5268	33.00	32.40	33.00	31.20	33.00	538,629	31.606	3.77%
2014-09-26	0	0.530	0.520	0.530	0.510	0.530	35,905,200	18,599,868	0.5180	31.80	31.20	31.80	30.60	31.80	598,420	31.082	1.92%
2014-09-25	0	0.520	0.510	0.520	0.500	0.520	37,086,000	18,887,400	0.5093	31.20	30.60	31.20	30.00	31.20	618,100	30.557	4.00%
2014-09-24	0	0.500	0.500	0.510	0.500	0.520	35,454,000	18,090,180	0.5102	30.00	30.00	30.60	30.00	31.20	590,900	30.615	0.00%
2014-09-23	0	0.500	0.500	0.510	0.500	0.520	14,448,000	7,332,000	0.5075	30.00	30.00	30.60	30.00	31.20	240,800	30.449	-1.96%
2014-09-22	0	0.510	0.510	0.520	0.500	0.520	21,762,349	11,097,855	0.5100	30.60	30.60	31.20	30.00	31.20	362,706	30.597	0.00%
2014-09-19	0	0.510	0.510	0.520	0.510	0.530	25,846,576	13,452,562	0.5205	30.60	30.60	31.20	30.60	31.80	430,776	31.229	-1.92%
2014-09-18	0	0.520	0.520	0.530	0.510	0.540	27,906,000	14,603,220	0.5233	31.20	31.20	31.80	30.60	32.40	465,100	31.398	-1.89%
2014-09-17	0	0.530	0.520	0.530	0.510	0.530	23,084,400	12,107,652	0.5245	31.80	31.20	31.80	30.60	31.80	384,740	31.470	3.92%
2014-09-16	0	0.510	0.510	0.520	0.510	0.530	25,104,000	12,918,900	0.5146	30.60	30.60	31.20	30.60	31.80	418,400	30.877	-1.92%
2014-09-15	0	0.520	0.520	0.530	0.500	0.560	62,200,800	32,787,060	0.5271	31.20	31.20	31.80	30.00	33.60	1,036,680	31.627	-5.45%
2014-09-12	0	0.550	0.550	0.560	0.550	0.580	48,828,000	27,338,700	0.5599	33.00	33.00	33.60	33.00	34.80	813,800	33.594	-1.79%
2014-09-11	0	0.560	0.550	0.560	0.540	0.570	54,008,400	29,945,604	0.5545	33.60	33.00	33.60	32.40	34.20	900,140	33.268	3.70%
2014-09-10	0	0.540	0.530	0.540	0.520	0.540	50,304,000	26,566,200	0.5281	32.40	31.80	32.40	31.20	32.40	838,400	31.687	-1.82%
2014-09-08	0	0.550	0.540	0.550	0.495	0.560	42,147,600	22,764,300	0.5401	33.00	32.40	33.00	29.70	33.60	702,460	32.407	7.84%
2014-09-05	0	0.510	0.510	0.520	0.500	0.560	81,273,600	42,949,656	0.5285	30.60	30.60	31.20	30.00	33.60	1,354,560	31.707	-3.77%
2014-09-04	0	0.530	0.520	0.530	0.500	0.560	68,578,922	36,401,756	0.5308	31.80	31.20	31.80	30.00	33.60	1,142,982	31.848	6.00%
2014-09-03	0	0.500	0.495	0.510	0.490	0.510	48,309,276	24,137,710	0.4996	30.00	29.70	30.60	29.40	30.60	805,155	29.979	1.01%
2014-09-02	0	0.495	0.490	0.495	0.465	0.500	45,954,000	22,339,200	0.4861	29.70	29.40	29.70	27.90	30.00	765,900	29.167	-1.00%
2014-09-01	0	0.500	0.495	0.500	0.485	0.510	83,570,400	41,442,618	0.4959	30.00	29.70	30.00	29.10	30.60	1,392,840	29.754	2.04%
2014-08-29	0	0.490	0.485	0.495	0.435	0.530	237,051,322	115,731,495	0.4882	29.40	29.10	29.70	26.10	31.80	3,950,855	29.293	12.64%
2014-08-28	0	0.435	0.430	0.435	0.430	0.450	23,766,000	10,479,420	0.4409	26.10	25.80	26.10	25.80	27.00	396,100	26.457	0.00%
2014-08-27	0	0.435	0.430	0.435	0.405	0.440	66,250,100	28,502,185	0.4302	26.10	25.80	26.10	24.30	26.40	1,104,168	25.813	7.41%
2014-08-26	0	0.405	0.400	0.405	0.395	0.410	42,822,000	17,168,070	0.4009	24.30	24.00	24.30	23.70	24.60	713,700	24.055	1.25%
2014-08-25	0	0.400	0.395	0.405	0.390	0.405	40,040,400	16,012,122	0.3999	24.00	23.70	24.30	23.40	24.30	667,340	23.994	1.27%
2014-08-22	0	0.395	0.390	0.400	0.370	0.400	76,770,000	29,503,140	0.3843	23.70	23.40	24.00	22.20	24.00	1,279,500	23.058	6.76%
2014-08-21	0	0.370	0.370	0.375	0.365	0.390	31,614,000	11,943,630	0.3778	22.20	22.20	22.50	21.90	23.40	526,900	22.668	-5.13%
2014-08-20	0	0.390	0.385	0.390	0.385	0.400	22,908,000	8,913,180	0.3891	23.40	23.10	23.40	23.10	24.00	381,800	23.345	-1.27%
2014-08-19	0	0.395	0.390	0.395	0.390	0.400	34,344,000	13,513,140	0.3935	23.70	23.40	23.70	23.40	24.00	572,400	23.608	0.00%
2014-08-18	0	0.395	0.390	0.395	0.390	0.405	31,980,000	12,688,740	0.3968	23.70	23.40	23.70	23.40	24.30	533,000	23.806	0.00%
2014-08-15	0	0.395	0.395	0.400	0.390	0.400	16,623,186	6,555,308	0.3943	23.70	23.70	24.00	23.40	24.00	277,053	23.661	1.28%
2014-08-14	0	0.390	0.390	0.395	0.390	0.395	12,856,000	5,036,380	0.3918	23.40	23.40	23.70	23.40	23.70	214,267	23.505	-1.27%
2014-08-13	0	0.395	0.390	0.395	0.390	0.425	69,033,293	27,937,161	0.4047	23.70	23.40	23.70	23.40	25.50	1,150,555	24.281	0.00%
2014-08-12	0	0.395	0.390	0.395	0.385	0.400	52,728,000	20,659,020	0.3918	23.70	23.40	23.70	23.10	24.00	878,800	23.508	2.60%
2014-08-11	0	0.385	0.380	0.390	0.380	0.390	20,130,000	7,762,920	0.3856	23.10	22.80	23.40	22.80	23.40	335,500	23.138	-1.28%
2014-08-08	0	0.390	0.385	0.390	0.380	0.400	26,786,400	10,402,308	0.3883	23.40	23.10	23.40	22.80	24.00	446,440	23.301	-2.50%
2014-08-07	0	0.400	0.395	0.400	0.395	0.410	29,708,400	11,975,430	0.4031	24.00	23.70	24.00	23.70	24.60	495,140	24.186	-1.23%
2014-08-06	0	0.405	0.400	0.405	0.405	0.410	41,220,000	16,761,540	0.4066	24.30	24.00	24.30	24.30	24.60	687,000	24.398	-1.22%
2014-08-05	0	0.410	0.405	0.410	0.375	0.415	64,414,768	25,674,221	0.3986	24.60	24.30	24.60	22.50	24.90	1,073,579	23.915	9.33%
2014-08-04	0	0.375	0.370	0.375	0.360	0.380	30,376,800	11,353,398	0.3738	22.50	22.20	22.50	21.60	22.80	506,280	22.425	2.74%
2014-08-01	0	0.365	0.360	0.365	0.340	0.365	24,669,600	8,763,264	0.3552	21.90	21.60	21.90	20.40	21.90	411,160	21.314	5.80%
2014-07-31	0	0.345	0.340	0.350	0.340	0.355	28,404,000	9,826,830	0.3460	20.70	20.40	21.00	20.40	21.30	473,400	20.758	-1.43%
2014-07-30	0	0.350	0.345	0.350	0.350	0.365	29,764,000	10,558,864	0.3548	21.00	20.70	21.00	21.00	21.90	496,067	21.285	-1.41%
2014-07-29	0	0.355	0.355	0.360	0.350	0.370	34,860,000	12,493,020	0.3584	21.30	21.30	21.60	21.00	22.20	581,000	21.503	-4.05%
2014-07-28	0	0.370	0.365	0.370	0.360	0.375	19,965,276	7,335,396	0.3674	22.20	21.90	22.20	21.60	22.50	332,755	22.044	-1.33%
2014-07-25	0	0.375	0.375	0.380	0.365	0.375	16,440,000	6,102,720	0.3712	22.50	22.50	22.80	21.90	22.50	274,000	22.273	0.00%
2014-07-24	0	0.375	0.375	0.380	0.370	0.385	37,918,800	14,361,912	0.3788	22.50	22.50	22.80	22.20	23.10	631,980	22.725	1.35%
2014-07-23	0	0.370	0.370	0.375	0.345	0.380	44,007,600	15,886,782	0.3610	22.20	22.20	22.50	20.70	22.80	733,460	21.660	5.71%
2014-07-22	0	0.350	0.345	0.350	0.325	0.350	35,394,373	11,900,363	0.3362	21.00	20.70	21.00	19.50	21.00	589,906	20.173	6.06%
2014-07-21	0	0.330	0.325	0.330	0.300	0.335	36,088,821	11,526,294	0.3194	19.80	19.50	19.80	18.00	20.10	601,480	19.163	8.20%
2014-07-18	0	0.305	0.300	0.305	0.295	0.305	34,255,200	10,282,296	0.3002	18.30	18.00	18.30	17.70	18.30	570,920	18.010	1.67%
2014-07-17	0	0.300	0.295	0.300	0.295	0.300	17,390,400	5,174,886	0.2976	18.00	17.70	18.00	17.70	18.00	289,840	17.854	0.00%
2014-07-16	0	0.300	0.295	0.300	0.295	0.300	16,446,000	4,888,260	0.2972	18.00	17.70	18.00	17.70	18.00	274,100	17.834	0.00%
2014-07-15	0	0.300	0.295	0.300	0.295	0.300	19,366,800	5,791,194	0.2990	18.00	17.70	18.00	17.70	18.00	322,780	17.942	0.00%
2014-07-14	0	0.300	0.295	0.300	0.295	0.300	20,466,000	6,080,430	0.2971	18.00	17.70	18.00	17.70	18.00	341,100	17.826	0.00%
2014-07-11	0	0.300	0.300	0.305	0.295	0.305	35,611,200	10,689,126	0.3002	18.00	18.00	18.30	17.70	18.30	593,520	18.010	0.00%
2014-07-10	0	0.300	0.295	0.300	0.295	0.300	24,176,400	7,195,962	0.2976	18.00	17.70	18.00	17.70	18.00	402,940	17.859	1.69%
2014-07-09	0	0.295	0.295	0.300	0.290	0.300	22,561,800	6,688,314	0.2964	17.70	17.70	18.00	17.40	18.00	376,030	17.787	-1.67%
2014-07-08	0	0.300	0.295	0.300	0.290	0.305	43,284,000	12,877,620	0.2975	18.00	17.70	18.00	17.40	18.30	721,400	17.851	-1.64%
2014-07-07	0	0.305	0.300	0.305	0.300	0.305	28,392,000	8,573,490	0.3020	18.30	18.00	18.30	18.00	18.30	473,200	18.118	1.67%
2014-07-04	0	0.300	0.300	0.305	0.300	0.305	37,656,000	11,425,230	0.3034	18.00	18.00	18.30	18.00	18.30	627,600	18.205	-1.64%
2014-07-03	0	0.305	0.300	0.305	0.300	0.305	14,328,000	4,346,190	0.3033	18.30	18.00	18.30	18.00	18.30	238,800	18.200	0.00%
2014-07-02	0	0.305	0.300	0.305	0.300	0.305	22,680,000	6,866,340	0.3027	18.30	18.00	18.30	18.00	18.30	378,000	18.165	0.00%
2014-06-30	0	0.305	0.300	0.305	0.300	0.305	23,712,000	7,190,430	0.3032	18.30	18.00	18.30	18.00	18.30	395,200	18.194	0.00%
2014-06-27	0	0.305	0.300	0.305	0.300	0.310	39,325,054	11,872,090	0.3019	18.30	18.00	18.30	18.00	18.60	655,418	18.114	1.67%
2014-06-26	0	0.300	0.295	0.300	0.295	0.300	23,460,000	7,006,740	0.2987	18.00	17.70	18.00	17.70	18.00	391,000	17.920	1.69%
2014-06-25	0	0.295	0.295	0.300	0.295	0.300	39,792,000	11,819,160	0.2970	17.70	17.70	18.00	17.70	18.00	663,200	17.821	-1.67%
2014-06-24	0	0.300	0.295	0.300	0.295	0.305	30,732,000	9,169,110	0.2984	18.00	17.70	18.00	17.70	18.30	512,200	17.901	0.00%
2014-06-23	0	0.300	0.295	0.300	0.295	0.310	20,376,000	6,183,210	0.3035	18.00	17.70	18.00	17.70	18.60	339,600	18.207	-3.23%
2014-06-20	0	0.310	0.305	0.310	0.295	0.310	36,077,100	10,954,128	0.3036	18.60	18.30	18.60	17.70	18.60	601,285	18.218	1.64%
2014-06-19	0	0.305	0.300	0.305	0.290	0.310	41,654,900	12,486,392	0.2998	18.30	18.00	18.30	17.40	18.60	694,248	17.985	3.39%
2014-06-18	0	0.295	0.295	0.300	0.295	0.300	12,540,000	3,730,560	0.2975	17.70	17.70	18.00	17.70	18.00	209,000	17.850	-1.67%
2014-06-17	0	0.300	0.290	0.300	0.290	0.300	13,332,000	3,937,320	0.2953	18.00	17.40	18.00	17.40	18.00	222,200	17.720	0.00%
2014-06-16	0	0.300	0.290	0.300	0.295	0.315	33,129,276	9,978,480	0.3012	18.00	17.40	18.00	17.70	18.90	552,155	18.072	1.69%
2014-06-13	0	0.295	0.295	0.300	0.290	0.300	7,434,000	2,203,500	0.2964	17.70	17.70	18.00	17.40	18.00	123,900	17.785	-1.67%
2014-06-12	0	0.300	0.295	0.300	0.285	0.300	16,718,453	4,941,229	0.2956	18.00	17.70	18.00	17.10	18.00	278,641	17.733	7.14%
2014-06-11	0	0.280	0.280	0.285	0.270	0.280	15,576,000	4,284,390	0.2751	16.80	16.80	17.10	16.20	16.80	259,600	16.504	3.70%
2014-06-10	0	0.270	0.270	0.275	0.265	0.275	11,148,000	3,013,260	0.2703	16.20	16.20	16.50	15.90	16.50	185,800	16.218	0.00%
2014-06-09	0	0.270	0.270	0.275	0.265	0.275	13,104,000	3,500,370	0.2671	16.20	16.20	16.50	15.90	16.50	218,400	16.027	0.00%
2014-06-06	0	0.270	0.265	0.280	0.255	0.275	14,101,200	3,725,568	0.2642	16.20	15.90	16.80	15.30	16.50	235,020	15.852	1.89%
2014-06-05	0	0.265	0.260	0.265	0.255	0.265	13,290,000	3,454,140	0.2599	15.90	15.60	15.90	15.30	15.90	221,500	15.594	1.92%
2014-06-04	0	0.260	0.260	0.265	0.260	0.270	11,580,000	3,034,140	0.2620	15.60	15.60	15.90	15.60	16.20	193,000	15.721	0.00%
2014-06-03	0	0.260	0.255	0.270	0.260	0.270	12,240,000	3,205,410	0.2619	15.60	15.30	16.20	15.60	16.20	204,000	15.713	0.00%
2014-05-30	0	0.260	0.255	0.265	0.260	0.270	18,204,000	4,769,640	0.2620	15.60	15.30	15.90	15.60	16.20	303,400	15.721	-3.70%
2014-05-29	0	0.270	0.265	0.270	0.255	0.270	8,634,000	2,259,990	0.2618	16.20	15.90	16.20	15.30	16.20	143,900	15.705	0.00%
2014-05-28	0	0.270	0.265	0.275	0.265	0.280	6,132,000	1,650,090	0.2691	16.20	15.90	16.50	15.90	16.80	102,200	16.146	-1.82%
2014-05-27	0	0.275	0.265	0.275	0.255	0.275	2,478,000	662,430	0.2673	16.50	15.90	16.50	15.30	16.50	41,300	16.039	7.84%
2014-05-26	0	0.255	0.255	0.270	0.255	0.270	2,448,000	646,380	0.2640	15.30	15.30	16.20	15.30	16.20	40,800	15.843	-5.56%
2014-05-23	0	0.270	0.265	0.275	0.265	0.270	2,526,000	681,300	0.2697	16.20	15.90	16.50	15.90	16.20	42,100	16.183	0.00%
2014-05-22	0	0.270	0.270	0.275	0.265	0.270	2,934,000	785,700	0.2678	16.20	16.20	16.50	15.90	16.20	48,900	16.067	1.89%
2014-05-21	0	0.265	0.265	0.275	0.265	0.270	2,640,000	703,440	0.2665	15.90	15.90	16.50	15.90	16.20	44,000	15.987	0.00%
2014-05-20	0	0.265	0.265	0.270	0.260	0.270	2,124,000	563,130	0.2651	15.90	15.90	16.20	15.60	16.20	35,400	15.908	1.92%
2014-05-19	0	0.260	0.260	0.265	0.250	0.265	3,612,000	934,260	0.2587	15.60	15.60	15.90	15.00	15.90	60,200	15.519	4.00%
2014-05-16	0	0.250	0.242	0.250	0.226	0.250	1,038,000	249,492	0.2404	15.00	14.52	15.00	13.56	15.00	17,300	14.422	4.60%
2014-05-15	0	0.239	0.238	0.240	0.221	0.239	2,124,000	484,884	0.2283	14.34	14.28	14.40	13.26	14.34	35,400	13.697	0.42%
2014-05-14	0	0.238	0.238	0.241	0.235	0.265	10,572,000	2,589,336	0.2449	14.28	14.28	14.46	14.10	15.90	176,200	14.695	-13.45%
2014-05-13	0	0.275	0.275	0.280	0.260	0.280	3,360,000	904,560	0.2692	16.50	16.50	16.80	15.60	16.80	56,000	16.153	0.00%
2014-05-12	0	0.275	0.275	0.280	0.265	0.280	4,476,000	1,209,210	0.2702	16.50	16.50	16.80	15.90	16.80	74,600	16.209	1.85%
2014-05-09	0	0.270	0.270	0.275	0.270	0.275	4,008,000	1,082,310	0.2700	16.20	16.20	16.50	16.20	16.50	66,800	16.202	-1.82%
2014-05-08	0	0.275	0.270	0.280	0.270	0.280	9,384,000	2,549,760	0.2717	16.50	16.20	16.80	16.20	16.80	156,400	16.303	1.85%
2014-05-07	0	0.270	0.270	0.280	0.260	0.275	3,144,000	843,750	0.2684	16.20	16.20	16.80	15.60	16.50	52,400	16.102	1.89%
2014-05-05	0	0.265	0.255	0.265	0.260	0.265	5,658,000	1,479,660	0.2615	15.90	15.30	15.90	15.60	15.90	94,300	15.691	3.92%
2014-05-02	0	0.255	0.250	0.255	0.248	0.255	522,000	130,212	0.2494	15.30	15.00	15.30	14.88	15.30	8,700	14.967	4.51%
2014-04-30	0	0.244	0.237	0.244	0.235	0.250	4,246,800	1,023,396	0.2410	14.64	14.22	14.64	14.10	15.00	70,780	14.459	-4.31%
2014-04-29	0	0.255	0.255	0.260	0.246	0.265	6,222,000	1,583,970	0.2546	15.30	15.30	15.60	14.76	15.90	103,700	15.275	-1.92%
2014-04-28	0	0.260	0.260	0.270	0.260	0.260	528,000	137,280	0.2600	15.60	15.60	16.20	15.60	15.60	8,800	15.600	-1.89%
2014-04-25	0	0.265	0.265	0.275	0.265	0.270	534,000	141,660	0.2653	15.90	15.90	16.50	15.90	16.20	8,900	15.917	-1.85%
2014-04-24	0	0.270	0.260	0.270	0.270	0.270	30,000	8,100	0.2700	16.20	15.60	16.20	16.20	16.20	500	16.200	-1.82%
2014-04-23	0	0.275	0.265	0.275	0.250	0.280	1,932,000	518,070	0.2682	16.50	15.90	16.50	15.00	16.80	32,200	16.089	5.77%
2014-04-22	0	0.260	0.255	0.265	0.260	0.275	4,275,054	1,125,448	0.2633	15.60	15.30	15.90	15.60	16.50	71,251	15.796	-5.45%
2014-04-17	0	0.275	0.270	0.275	0.260	0.280	7,044,000	1,904,220	0.2703	16.50	16.20	16.50	15.60	16.80	117,400	16.220	-5.17%
2014-04-16	0	0.290	0.285	0.290	0.290	0.300	5,712,000	1,686,510	0.2953	17.40	17.10	17.40	17.40	18.00	95,200	17.715	-1.69%
2014-04-15	0	0.295	0.295	0.300	0.290	0.310	9,030,000	2,696,130	0.2986	17.70	17.70	18.00	17.40	18.60	150,500	17.914	-3.28%
2014-04-14	0	0.305	0.305	0.310	0.300	0.315	7,350,000	2,273,670	0.3093	18.30	18.30	18.60	18.00	18.90	122,500	18.561	-4.69%
2014-04-11	0	0.320	0.315	0.320	0.315	0.330	4,848,000	1,543,260	0.3183	19.20	18.90	19.20	18.90	19.80	80,800	19.100	-3.03%
2014-04-10	0	0.330	0.330	0.335	0.330	0.345	13,272,000	4,478,658	0.3375	19.80	19.80	20.10	19.80	20.70	221,200	20.247	-2.94%
2014-04-09	0	0.340	0.335	0.340	0.325	0.340	8,353,305	2,803,101	0.3356	20.40	20.10	20.40	19.50	20.40	139,222	20.134	3.03%
2014-04-08	0	0.330	0.330	0.335	0.325	0.340	2,610,000	864,510	0.3312	19.80	19.80	20.10	19.50	20.40	43,500	19.874	-2.94%
2014-04-07	0	0.340	0.330	0.340	0.320	0.340	5,172,000	1,733,550	0.3352	20.40	19.80	20.40	19.20	20.40	86,200	20.111	6.25%
2014-04-04	0	0.320	0.315	0.320	0.310	0.325	4,896,000	1,558,080	0.3182	19.20	18.90	19.20	18.60	19.50	81,600	19.094	3.23%
2014-04-03	0	0.310	0.305	0.310	0.305	0.350	31,331,489	10,273,525	0.3279	18.60	18.30	18.60	18.30	21.00	522,191	19.674	-1.59%
2014-04-02	0	0.315	0.310	0.315	0.295	0.320	8,694,000	2,712,300	0.3120	18.90	18.60	18.90	17.70	19.20	144,900	18.718	5.00%
2014-04-01	0	0.300	0.300	0.305	0.295	0.305	8,124,000	2,449,530	0.3015	18.00	18.00	18.30	17.70	18.30	135,400	18.091	1.69%
2014-03-31	0	0.295	0.290	0.300	0.290	0.300	3,723,600	1,097,328	0.2947	17.70	17.40	18.00	17.40	18.00	62,060	17.682	-1.67%
2014-03-28	0	0.300	0.295	0.300	0.290	0.300	3,642,000	1,089,030	0.2990	18.00	17.70	18.00	17.40	18.00	60,700	17.941	1.69%
2014-03-27	0	0.295	0.295	0.300	0.290	0.300	8,148,000	2,378,220	0.2919	17.70	17.70	18.00	17.40	18.00	135,800	17.513	-1.67%
2014-03-26	0	0.300	0.300	0.305	0.295	0.300	2,720,400	809,598	0.2976	18.00	18.00	18.30	17.70	18.00	45,340	17.856	3.45%
2014-03-25	0	0.290	0.290	0.300	0.290	0.300	5,532,000	1,628,220	0.2943	17.40	17.40	18.00	17.40	18.00	92,200	17.660	-3.33%
2014-03-24	0	0.300	0.295	0.305	0.295	0.305	2,430,000	730,230	0.3005	18.00	17.70	18.30	17.70	18.30	40,500	18.030	-1.64%
2014-03-21	0	0.305	0.300	0.305	0.300	0.310	6,228,000	1,883,070	0.3024	18.30	18.00	18.30	18.00	18.60	103,800	18.141	-1.61%
2014-03-20	0	0.310	0.305	0.310	0.300	0.315	8,484,000	2,623,800	0.3093	18.60	18.30	18.60	18.00	18.90	141,400	18.556	0.00%
2014-03-19	0	0.310	0.305	0.310	0.305	0.310	4,140,000	1,271,460	0.3071	18.60	18.30	18.60	18.30	18.60	69,000	18.427	1.64%
2014-03-18	0	0.305	0.300	0.305	0.300	0.305	5,101,200	1,536,456	0.3012	18.30	18.00	18.30	18.00	18.30	85,020	18.072	0.00%
2014-03-17	0	0.305	0.300	0.310	0.300	0.310	8,220,000	2,509,860	0.3053	18.30	18.00	18.60	18.00	18.60	137,000	18.320	0.00%
2014-03-14	0	0.305	0.295	0.305	0.285	0.305	8,694,000	2,572,830	0.2959	18.30	17.70	18.30	17.10	18.30	144,900	17.756	5.17%
2014-03-13	0	0.290	0.290	0.295	0.290	0.295	3,732,000	1,091,850	0.2926	17.40	17.40	17.70	17.40	17.70	62,200	17.554	-1.69%
2014-03-12	0	0.295	0.290	0.300	0.295	0.305	7,015,200	2,100,768	0.2995	17.70	17.40	18.00	17.70	18.30	116,920	17.968	-4.84%
2014-03-11	0	0.310	0.300	0.310	0.300	0.310	6,840,000	2,085,900	0.3050	18.60	18.00	18.60	18.00	18.60	114,000	18.297	1.64%
2014-03-10	0	0.305	0.300	0.305	0.295	0.310	3,816,000	1,152,240	0.3019	18.30	18.00	18.30	17.70	18.60	63,600	18.117	0.00%
2014-03-07	0	0.305	0.305	0.310	0.300	0.310	3,642,000	1,115,490	0.3063	18.30	18.30	18.60	18.00	18.60	60,700	18.377	0.00%
2014-03-06	0	0.305	0.305	0.310	0.300	0.305	1,758,000	533,730	0.3036	18.30	18.30	18.60	18.00	18.30	29,300	18.216	0.00%
2014-03-05	0	0.305	0.300	0.305	0.295	0.305	1,728,000	517,710	0.2996	18.30	18.00	18.30	17.70	18.30	28,800	17.976	1.67%
2014-03-04	0	0.300	0.290	0.300	0.290	0.300	4,644,000	1,362,150	0.2933	18.00	17.40	18.00	17.40	18.00	77,400	17.599	1.69%
2014-03-03	0	0.295	0.290	0.295	0.290	0.310	3,930,000	1,160,700	0.2953	17.70	17.40	17.70	17.40	18.60	65,500	17.721	-4.84%
2014-02-28	0	0.310	0.305	0.310	0.305	0.315	4,434,000	1,368,990	0.3087	18.60	18.30	18.60	18.30	18.90	73,900	18.525	-1.59%
2014-02-27	0	0.315	0.310	0.315	0.310	0.360	18,124,800	5,874,984	0.3241	18.90	18.60	18.90	18.60	21.60	302,080	19.448	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2014-02-25	1	0.315	0.310	0.320	0.310	0.320	21,534,000	6,821,418	0.3168	18.90	18.60	19.20	18.60	19.20	358,900	19.006	3.28%
2014-02-24	0	0.305	0.300	0.310	0.300	0.320	16,098,000	4,960,470	0.3081	18.30	18.00	18.60	18.00	19.20	268,300	18.489	0.00%
2014-02-21	0	0.305	0.300	0.305	0.295	0.305	8,028,000	2,380,830	0.2966	18.30	18.00	18.30	17.70	18.30	133,800	17.794	1.67%
2014-02-20	0	0.300	0.295	0.300	0.295	0.300	9,624,000	2,873,460	0.2986	18.00	17.70	18.00	17.70	18.00	160,400	17.914	1.69%
2014-02-19	0	0.295	0.290	0.300	0.285	0.300	9,416,666	2,780,995	0.2953	17.70	17.40	18.00	17.10	18.00	156,944	17.720	1.72%
2014-02-18	0	0.290	0.290	0.295	0.290	0.300	8,394,000	2,470,110	0.2943	17.40	17.40	17.70	17.40	18.00	139,900	17.656	-1.69%
2014-02-17	0	0.295	0.295	0.300	0.280	0.295	2,556,000	740,670	0.2898	17.70	17.70	18.00	16.80	17.70	42,600	17.387	3.51%
2014-02-14	0	0.285	0.285	0.290	0.280	0.285	799,200	225,024	0.2816	17.10	17.10	17.40	16.80	17.10	13,320	16.894	-1.72%
2014-02-13	0	0.290	0.285	0.290	0.285	0.290	1,386,000	400,170	0.2887	17.40	17.10	17.40	17.10	17.40	23,100	17.323	1.75%
2014-02-12	0	0.285	0.280	0.295	0.280	0.295	4,093,200	1,170,774	0.2860	17.10	16.80	17.70	16.80	17.70	68,220	17.162	-5.00%
2014-02-11	0	0.300	0.295	0.300	0.290	0.310	7,992,000	2,422,950	0.3032	18.00	17.70	18.00	17.40	18.60	133,200	18.190	5.26%
2014-02-10	0	0.285	0.285	0.290	0.275	0.290	1,968,000	566,310	0.2878	17.10	17.10	17.40	16.50	17.40	32,800	17.266	1.79%
2014-02-07	0	0.280	0.280	0.290	0.280	0.290	3,816,000	1,088,010	0.2851	16.80	16.80	17.40	16.80	17.40	63,600	17.107	-3.45%
2014-02-06	0	0.290	0.285	0.290	0.285	0.290	240,000	69,390	0.2891	17.40	17.10	17.40	17.10	17.40	4,000	17.348	0.00%
2014-02-05	0	0.290	0.285	0.290	0.290	0.300	1,956,000	576,000	0.2945	17.40	17.10	17.40	17.40	18.00	32,600	17.669	-1.69%
2014-02-04	0	0.295	0.295	0.300	0.295	0.300	1,152,000	343,500	0.2982	17.70	17.70	18.00	17.70	18.00	19,200	17.891	-3.28%
2014-01-30	0	0.305	0.300	0.305	0.295	0.320	2,280,000	691,410	0.3033	18.30	18.00	18.30	17.70	19.20	38,000	18.195	0.00%
2014-01-29	0	0.305	0.300	0.310	0.300	0.310	2,880,000	875,790	0.3041	18.30	18.00	18.60	18.00	18.60	48,000	18.246	1.67%
2014-01-28	0	0.300	0.295	0.305	0.280	0.310	8,856,000	2,653,728	0.2997	18.00	17.70	18.30	16.80	18.60	147,600	17.979	9.09%
2014-01-27	0	0.275	0.270	0.275	0.270	0.280	2,142,000	591,390	0.2761	16.50	16.20	16.50	16.20	16.80	35,700	16.566	-3.51%
2014-01-24	0	0.285	0.280	0.285	0.280	0.295	2,125,200	613,374	0.2886	17.10	16.80	17.10	16.80	17.70	35,420	17.317	-1.72%
2014-01-23	0	0.290	0.290	0.295	0.285	0.295	2,988,000	863,040	0.2888	17.40	17.40	17.70	17.10	17.70	49,800	17.330	1.75%
2014-01-22	0	0.285	0.280	0.285	0.280	0.290	450,000	128,370	0.2853	17.10	16.80	17.10	16.80	17.40	7,500	17.116	0.00%
2014-01-21	0	0.285	0.285	0.290	0.285	0.295	2,520,000	721,290	0.2862	17.10	17.10	17.40	17.10	17.70	42,000	17.174	-1.72%
2014-01-20	0	0.290	0.290	0.295	0.285	0.310	6,270,000	1,867,500	0.2978	17.40	17.40	17.70	17.10	18.60	104,500	17.871	-3.33%
2014-01-17	0	0.300	0.295	0.300	0.295	0.300	4,308,000	1,282,800	0.2978	18.00	17.70	18.00	17.70	18.00	71,800	17.866	0.00%
2014-01-16	0	0.300	0.295	0.305	0.295	0.335	24,158,400	7,630,992	0.3159	18.00	17.70	18.30	17.70	20.10	402,640	18.952	-1.64%
2014-01-15	0	0.305	0.300	0.305	0.285	0.305	16,641,600	4,861,602	0.2921	18.30	18.00	18.30	17.10	18.30	277,360	17.528	7.02%
2014-01-14	0	0.285	0.285	0.290	0.285	0.290	3,582,000	1,035,870	0.2892	17.10	17.10	17.40	17.10	17.40	59,700	17.351	0.00%
2014-01-13	0	0.285	0.285	0.290	0.280	0.295	4,794,000	1,388,280	0.2896	17.10	17.10	17.40	16.80	17.70	79,900	17.375	0.00%
2014-01-10	0	0.285	0.280	0.290	0.285	0.290	4,512,000	1,296,360	0.2873	17.10	16.80	17.40	17.10	17.40	75,200	17.239	0.00%
2014-01-09	0	0.285	0.280	0.290	0.280	0.285	2,316,000	649,020	0.2802	17.10	16.80	17.40	16.80	17.10	38,600	16.814	0.00%
2014-01-08	0	0.285	0.285	0.295	0.285	0.290	4,812,000	1,390,440	0.2890	17.10	17.10	17.70	17.10	17.40	80,200	17.337	-1.72%
2014-01-07	0	0.290	0.285	0.290	0.280	0.295	6,264,000	1,779,660	0.2841	17.40	17.10	17.40	16.80	17.70	104,400	17.047	-1.69%
2014-01-06	0	0.295	0.290	0.300	0.280	0.300	15,126,000	4,459,590	0.2948	17.70	17.40	18.00	16.80	18.00	252,100	17.690	3.51%
2014-01-03	0	0.285	0.285	0.290	0.280	0.295	6,942,000	2,002,680	0.2885	17.10	17.10	17.40	16.80	17.70	115,700	17.309	-3.39%
2014-01-02	0	0.295	0.290	0.295	0.265	0.310	9,883,200	2,896,446	0.2931	17.70	17.40	17.70	15.90	18.60	164,720	17.584	13.46%
2013-12-31	0	0.260	0.255	0.260	0.240	0.270	6,888,000	1,798,110	0.2610	15.60	15.30	15.60	14.40	16.20	114,800	15.663	13.04%
2013-12-30	1	-	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2013-12-27	1	-	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2013-12-24	1	-	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2013-12-23	1	0.230	0.226	0.230	0.205	0.235	10,596,000	2,397,384	0.2263	13.80	13.56	13.80	12.30	14.10	176,600	13.575	13.86%
2013-12-20	0	0.202	0.202	0.215	0.202	0.210	2,028,000	422,856	0.2085	12.12	12.12	12.90	12.12	12.60	33,800	12.511	1.51%
2013-12-19	0	0.199	0.200	0.207	0.199	0.225	5,778,000	1,209,606	0.2093	11.94	12.00	12.42	11.94	13.50	96,300	12.561	-2.45%
2013-12-18	0	0.204	0.202	0.204	0.190	0.205	2,580,000	517,698	0.2007	12.24	12.12	12.24	11.40	12.30	43,000	12.039	-0.49%
2013-12-17	0	0.205	0.205	0.220	0.205	0.225	2,328,000	504,552	0.2167	12.30	12.30	13.20	12.30	13.50	38,800	13.004	-5.09%
2013-12-16	0	0.216	0.215	0.216	0.215	0.225	1,740,000	383,100	0.2202	12.96	12.90	12.96	12.90	13.50	29,000	13.210	-1.82%
2013-12-13	0	0.220	0.220	0.230	0.220	0.230	960,000	216,600	0.2256	13.20	13.20	13.80	13.20	13.80	16,000	13.538	-2.22%
2013-12-12	0	0.225	0.220	0.230	0.220	0.230	1,218,000	277,020	0.2274	13.50	13.20	13.80	13.20	13.80	20,300	13.646	-2.17%
2013-12-11	0	0.230	0.229	0.235	0.225	0.230	3,480,000	790,500	0.2272	13.80	13.74	14.10	13.50	13.80	58,000	13.629	2.22%
2013-12-10	0	0.225	0.224	0.236	0.224	0.237	1,704,000	397,626	0.2333	13.50	13.44	14.16	13.44	14.22	28,400	14.001	-6.25%
2013-12-09	0	0.240	0.238	0.240	0.240	0.245	432,000	104,190	0.2412	14.40	14.28	14.40	14.40	14.70	7,200	14.471	3.00%
2013-12-06	0	0.233	0.233	0.240	0.230	0.233	1,320,000	305,724	0.2316	13.98	13.98	14.40	13.80	13.98	22,000	13.897	0.87%
2013-12-05	0	0.231	0.231	0.240	0.230	0.240	504,000	119,736	0.2376	13.86	13.86	14.40	13.80	14.40	8,400	14.254	0.43%
2013-12-04	0	0.230	0.225	0.230	0.230	0.240	1,878,000	443,130	0.2360	13.80	13.50	13.80	13.80	14.40	31,300	14.158	0.00%
2013-12-03	0	0.230	0.223	0.230	0.220	0.240	2,166,000	499,938	0.2308	13.80	13.38	13.80	13.20	14.40	36,100	13.849	-4.56%
2013-12-02	0	0.241	0.241	0.245	0.241	0.246	993,600	243,546	0.2451	14.46	14.46	14.70	14.46	14.76	16,560	14.707	-1.63%
2013-11-29	0	0.245	0.241	0.250	0.245	0.250	720,000	176,850	0.2456	14.70	14.46	15.00	14.70	15.00	12,000	14.738	-2.00%
2013-11-28	0	0.250	0.245	0.250	0.250	0.250	42,000	10,500	0.2500	15.00	14.70	15.00	15.00	15.00	700	15.000	0.00%
2013-11-27	0	0.250	0.247	0.250	0.245	0.250	486,000	120,282	0.2475	15.00	14.82	15.00	14.70	15.00	8,100	14.850	0.00%
2013-11-26	0	0.250	0.250	0.255	0.250	0.250	162,000	40,500	0.2500	15.00	15.00	15.30	15.00	15.00	2,700	15.000	0.00%
2013-11-25	0	0.250	0.250	0.255	0.250	0.250	1,290,000	322,500	0.2500	15.00	15.00	15.30	15.00	15.00	21,500	15.000	-1.96%
2013-11-22	0	0.255	0.250	0.260	0.250	0.255	4,632,000	1,171,620	0.2529	15.30	15.00	15.60	15.00	15.30	77,200	15.176	0.00%
2013-11-21	0	0.255	0.255	0.260	0.250	0.255	2,622,000	661,620	0.2523	15.30	15.30	15.60	15.00	15.30	43,700	15.140	0.00%
2013-11-20	0	0.255	0.255	0.260	0.255	0.265	2,442,000	631,410	0.2586	15.30	15.30	15.60	15.30	15.90	40,700	15.514	-3.77%
2013-11-19	0	0.265	0.265	0.270	0.255	0.260	678,000	174,270	0.2570	15.90	15.90	16.20	15.30	15.60	11,300	15.422	0.00%
2013-11-18	0	0.265	0.250	0.265	0.265	0.265	222,000	58,830	0.2650	15.90	15.00	15.90	15.90	15.90	3,700	15.900	1.92%
2013-11-15	0	0.260	0.255	0.260	0.260	0.260	422,400	109,800	0.2599	15.60	15.30	15.60	15.60	15.60	7,040	15.597	0.00%
2013-11-14	0	0.260	0.255	0.265	-	-	0	0	-	15.60	15.30	15.90	-	-	0	-	0.00%
2013-11-13	0	0.260	0.250	0.260	0.250	0.260	1,032,000	266,820	0.2585	15.60	15.00	15.60	15.00	15.60	17,200	15.513	1.96%
2013-11-12	0	0.255	0.255	0.260	0.250	0.250	300,000	75,000	0.2500	15.30	15.30	15.60	15.00	15.00	5,000	15.000	2.00%
2013-11-11	0	0.250	0.249	0.260	0.250	0.260	456,000	114,900	0.2520	15.00	14.94	15.60	15.00	15.60	7,600	15.118	-3.85%
2013-11-08	0	0.260	0.255	0.260	0.245	0.265	4,320,000	1,110,942	0.2572	15.60	15.30	15.60	14.70	15.90	72,000	15.430	0.00%
2013-11-07	0	0.260	0.255	0.260	0.260	0.265	1,098,000	289,770	0.2639	15.60	15.30	15.60	15.60	15.90	18,300	15.834	-3.70%
2013-11-06	0	0.270	0.265	0.270	0.265	0.270	1,230,000	331,380	0.2694	16.20	15.90	16.20	15.90	16.20	20,500	16.165	3.85%
2013-11-05	0	0.260	0.260	0.265	0.245	0.260	660,000	170,940	0.2590	15.60	15.60	15.90	14.70	15.60	11,000	15.540	1.96%
2013-11-04	0	0.255	0.250	0.255	0.231	0.265	8,328,000	2,066,940	0.2482	15.30	15.00	15.30	13.86	15.90	138,800	14.891	-3.77%
2013-11-01	0	0.265	0.265	0.270	0.250	0.265	4,252,800	1,087,314	0.2557	15.90	15.90	16.20	15.00	15.90	70,880	15.340	0.00%
2013-10-31	0	0.265	0.260	0.265	0.265	0.270	1,902,000	504,900	0.2655	15.90	15.60	15.90	15.90	16.20	31,700	15.927	-5.36%
2013-10-30	0	0.280	0.275	0.280	0.270	0.280	1,092,000	303,030	0.2775	16.80	16.50	16.80	16.20	16.80	18,200	16.650	1.82%
2013-10-29	0	0.275	0.270	0.275	0.265	0.285	5,988,000	1,641,210	0.2741	16.50	16.20	16.50	15.90	17.10	99,800	16.445	-3.51%
2013-10-28	0	0.285	0.280	0.285	0.275	0.290	3,444,000	964,410	0.2800	17.10	16.80	17.10	16.50	17.40	57,400	16.802	-3.39%
2013-10-25	0	0.295	0.290	0.295	0.285	0.300	2,180,100	638,307	0.2928	17.70	17.40	17.70	17.10	18.00	36,335	17.567	0.00%
2013-10-24	0	0.295	0.295	0.300	0.295	0.310	7,638,000	2,303,880	0.3016	17.70	17.70	18.00	17.70	18.60	127,300	18.098	-3.28%
2013-10-23	0	0.305	0.300	0.310	0.305	0.320	7,530,292	2,351,217	0.3122	18.30	18.00	18.60	18.30	19.20	125,505	18.734	-1.61%
2013-10-22	0	0.310	0.305	0.320	0.290	0.315	25,308,000	7,720,560	0.3051	18.60	18.30	19.20	17.40	18.90	421,800	18.304	3.33%
2013-10-21	0	0.300	0.300	0.305	0.270	0.300	18,068,800	5,292,174	0.2929	18.00	18.00	18.30	16.20	18.00	301,147	17.573	11.11%
2013-10-18	0	0.270	0.265	0.275	0.260	0.275	2,146,000	580,150	0.2703	16.20	15.90	16.50	15.60	16.50	35,767	16.220	3.85%
2013-10-17	0	0.260	0.260	0.270	0.260	0.285	4,302,000	1,166,760	0.2712	15.60	15.60	16.20	15.60	17.10	71,700	16.273	-3.70%
2013-10-16	0	0.270	0.270	0.275	0.270	0.300	7,738,800	2,171,568	0.2806	16.20	16.20	16.50	16.20	18.00	128,980	16.836	-3.57%
2013-10-15	0	0.280	0.280	0.285	0.270	0.290	3,924,000	1,102,650	0.2810	16.80	16.80	17.10	16.20	17.40	65,400	16.860	3.70%
2013-10-11	0	0.270	0.270	0.275	0.260	0.270	9,000,000	2,408,010	0.2676	16.20	16.20	16.50	15.60	16.20	150,000	16.053	9.31%
2013-10-10	0	0.247	0.247	0.255	0.240	0.275	12,487,200	3,200,070	0.2563	14.82	14.82	15.30	14.40	16.50	208,120	15.376	-8.52%
2013-10-09	0	0.270	0.265	0.270	0.255	0.275	8,796,000	2,357,910	0.2681	16.20	15.90	16.20	15.30	16.50	146,600	16.084	-3.57%
2013-10-08	0	0.280	0.275	0.280	0.275	0.285	6,066,000	1,678,470	0.2767	16.80	16.50	16.80	16.50	17.10	101,100	16.602	0.00%
2013-10-07	0	0.280	0.280	0.290	0.280	0.290	3,968,000	1,124,060	0.2833	16.80	16.80	17.40	16.80	17.40	66,133	16.997	-3.45%
2013-10-04	0	0.290	0.285	0.295	0.290	0.295	582,000	170,640	0.2932	17.40	17.10	17.70	17.40	17.70	9,700	17.592	0.00%
2013-10-03	0	0.290	0.290	0.295	0.290	0.300	2,232,000	657,750	0.2947	17.40	17.40	17.70	17.40	18.00	37,200	17.681	-3.33%
2013-10-02	0	0.300	0.295	0.300	0.300	0.310	1,836,000	557,880	0.3039	18.00	17.70	18.00	18.00	18.60	30,600	18.231	-3.23%
2013-09-30	0	0.310	0.305	0.310	0.300	0.310	3,978,000	1,221,000	0.3069	18.60	18.30	18.60	18.00	18.60	66,300	18.416	3.33%
2013-09-27	0	0.300	0.295	0.300	0.295	0.300	1,728,000	514,200	0.2976	18.00	17.70	18.00	17.70	18.00	28,800	17.854	0.00%
2013-09-26	0	0.300	0.300	0.305	0.300	0.310	2,850,000	873,090	0.3063	18.00	18.00	18.30	18.00	18.60	47,500	18.381	-3.23%
2013-09-25	0	0.310	0.305	0.310	0.310	0.315	3,078,000	959,784	0.3118	18.60	18.30	18.60	18.60	18.90	51,300	18.709	0.00%
2013-09-24	0	0.310	0.310	0.315	0.300	0.315	4,856,000	1,489,630	0.3068	18.60	18.60	18.90	18.00	18.90	80,933	18.406	1.64%
2013-09-23	0	0.305	0.305	0.310	0.270	0.310	1,758,000	535,620	0.3047	18.30	18.30	18.60	16.20	18.60	29,300	18.281	1.67%
2013-09-19	0	0.300	0.300	0.305	0.295	0.305	2,766,000	827,940	0.2993	18.00	18.00	18.30	17.70	18.30	46,100	17.960	3.45%
2013-09-18	0	0.290	0.290	0.295	0.290	0.300	678,000	197,160	0.2908	17.40	17.40	17.70	17.40	18.00	11,300	17.448	-3.33%
2013-09-17	0	0.300	0.295	0.300	0.280	0.315	14,154,000	4,321,950	0.3054	18.00	17.70	18.00	16.80	18.90	235,900	18.321	-4.76%
2013-09-16	0	0.315	0.310	0.315	0.285	0.320	25,951,200	7,924,092	0.3053	18.90	18.60	18.90	17.10	19.20	432,520	18.321	8.62%
2013-09-13	0	0.290	0.285	0.290	0.270	0.295	8,454,000	2,419,680	0.2862	17.40	17.10	17.40	16.20	17.70	140,900	17.173	5.45%
2013-09-12	0	0.275	0.265	0.280	0.265	0.280	1,428,000	385,590	0.2700	16.50	15.90	16.80	15.90	16.80	23,800	16.201	3.77%
2013-09-11	0	0.265	0.260	0.265	0.260	0.270	1,296,000	343,440	0.2650	15.90	15.60	15.90	15.60	16.20	21,600	15.900	-1.85%
2013-09-10	0	0.270	0.270	0.275	0.270	0.275	1,728,000	468,960	0.2714	16.20	16.20	16.50	16.20	16.50	28,800	16.283	-1.82%
2013-09-09	0	0.275	0.270	0.275	0.270	0.280	1,386,000	384,120	0.2771	16.50	16.20	16.50	16.20	16.80	23,100	16.629	1.85%
2013-09-06	0	0.270	0.270	0.275	0.270	0.275	1,608,000	438,030	0.2724	16.20	16.20	16.50	16.20	16.50	26,800	16.344	-1.82%
2013-09-05	0	0.275	0.270	0.275	0.275	0.280	1,896,000	523,530	0.2761	16.50	16.20	16.50	16.50	16.80	31,600	16.567	-1.79%
2013-09-04	0	0.280	0.275	0.280	0.270	0.285	6,188,400	1,724,868	0.2787	16.80	16.50	16.80	16.20	17.10	103,140	16.724	3.70%
2013-09-03	0	0.270	0.270	0.275	0.270	0.280	1,302,000	358,500	0.2753	16.20	16.20	16.50	16.20	16.80	21,700	16.521	-1.82%
2013-09-02	0	0.275	0.275	0.280	0.265	0.280	3,102,000	849,900	0.2740	16.50	16.50	16.80	15.90	16.80	51,700	16.439	-1.79%
2013-08-30	0	0.280	0.275	0.280	0.270	0.280	906,000	248,880	0.2747	16.80	16.50	16.80	16.20	16.80	15,100	16.482	3.70%
2013-08-29	0	0.270	0.270	0.280	0.270	0.280	1,812,000	492,450	0.2718	16.20	16.20	16.80	16.20	16.80	30,200	16.306	0.00%
2013-08-28	0	0.270	0.265	0.270	0.260	0.290	5,940,000	1,647,720	0.2774	16.20	15.90	16.20	15.60	17.40	99,000	16.644	-3.57%
2013-08-27	0	0.280	0.275	0.280	0.265	0.300	7,434,000	2,136,750	0.2874	16.80	16.50	16.80	15.90	18.00	123,900	17.246	-3.45%
2013-08-26	0	0.290	0.290	0.295	0.265	0.305	12,442,400	3,674,432	0.2953	17.40	17.40	17.70	15.90	18.30	207,373	17.719	5.45%
2013-08-23	0	0.275	0.265	0.275	0.245	0.280	8,376,000	2,253,072	0.2690	16.50	15.90	16.50	14.70	16.80	139,600	16.139	13.64%
2013-08-22	0	0.242	0.241	0.246	0.237	0.246	4,404,000	1,070,400	0.2431	14.52	14.46	14.76	14.22	14.76	73,400	14.583	-1.22%
2013-08-21	0	0.245	0.242	0.247	0.230	0.249	8,288,000	1,988,006	0.2399	14.70	14.52	14.82	13.80	14.94	138,133	14.392	-1.61%
2013-08-20	0	0.249	0.249	0.250	0.230	0.250	11,148,000	2,681,490	0.2405	14.94	14.94	15.00	13.80	15.00	185,800	14.432	-0.40%
2013-08-19	0	0.250	0.250	0.265	0.245	0.275	3,696,000	961,500	0.2601	15.00	15.00	15.90	14.70	16.50	61,600	15.609	0.00%
2013-08-16	0	0.250	0.249	0.250	0.245	0.255	2,956,800	736,608	0.2491	15.00	14.94	15.00	14.70	15.30	49,280	14.947	-1.96%
2013-08-15	0	0.255	0.250	0.260	0.246	0.270	7,584,000	1,958,670	0.2583	15.30	15.00	15.60	14.76	16.20	126,400	15.496	3.66%
2013-08-13	0	0.246	0.245	0.249	0.238	0.270	9,420,000	2,359,554	0.2505	14.76	14.70	14.94	14.28	16.20	157,000	15.029	-10.55%
2013-08-12	0	0.275	0.270	0.275	0.270	0.290	5,310,000	1,470,600	0.2769	16.50	16.20	16.50	16.20	17.40	88,500	16.617	-5.17%
2013-08-09	0	0.290	0.285	0.295	0.290	0.295	4,782,000	1,389,240	0.2905	17.40	17.10	17.70	17.40	17.70	79,700	17.431	0.00%
2013-08-08	0	0.290	0.280	0.290	0.285	0.295	3,414,000	985,620	0.2887	17.40	16.80	17.40	17.10	17.70	56,900	17.322	-1.69%
2013-08-07	0	0.295	0.290	0.295	0.275	0.310	9,366,000	2,786,880	0.2976	17.70	17.40	17.70	16.50	18.60	156,100	17.853	7.27%
2013-08-06	0	0.275	0.275	0.280	0.275	0.300	4,524,000	1,296,690	0.2866	16.50	16.50	16.80	16.50	18.00	75,400	17.197	-8.33%
2013-08-05	0	0.300	0.295	0.300	0.290	0.310	9,474,000	2,824,824	0.2982	18.00	17.70	18.00	17.40	18.60	157,900	17.890	3.45%
2013-08-02	0	0.290	0.285	0.295	0.280	0.300	10,256,000	3,024,040	0.2949	17.40	17.10	17.70	16.80	18.00	170,933	17.691	1.75%
2013-08-01	0	0.285	0.285	0.295	0.260	0.305	30,003,868	8,800,168	0.2933	17.10	17.10	17.70	15.60	18.30	500,064	17.598	7.55%
2013-07-31	0	0.265	0.265	0.270	0.250	0.285	8,131,200	2,162,382	0.2659	15.90	15.90	16.20	15.00	17.10	135,520	15.956	-3.64%
2013-07-30	0	0.275	0.270	0.280	0.255	0.320	20,651,200	5,846,376	0.2831	16.50	16.20	16.80	15.30	19.20	344,187	16.986	1.85%
2013-07-29	0	0.270	0.265	0.270	0.201	0.275	22,455,559	5,578,579	0.2484	16.20	15.90	16.20	12.06	16.50	374,259	14.906	38.46%
2013-07-26	0	0.195	0.191	0.197	0.170	0.197	3,648,000	656,316	0.1799	11.70	11.46	11.82	10.20	11.82	60,800	10.795	14.71%
2013-07-25	0	0.170	0.169	0.172	0.153	0.175	7,740,000	1,282,374	0.1657	10.20	10.14	10.32	9.180	10.50	129,000	9.9409	7.59%
2013-07-24	0	0.158	0.152	0.159	0.150	0.160	3,342,000	514,170	0.1539	9.480	9.120	9.540	9.000	9.600	55,700	9.2311	6.76%
2013-07-23	0	0.148	0.147	0.148	0.147	0.150	1,842,000	272,226	0.1478	8.880	8.820	8.880	8.820	9.000	30,700	8.8673	-4.52%
2013-07-22	0	0.155	0.150	0.157	0.145	0.165	6,828,000	1,040,358	0.1524	9.300	9.000	9.420	8.700	9.900	113,800	9.1420	2.65%
2013-07-19	0	0.151	0.150	0.160	0.147	0.160	1,884,000	291,222	0.1546	9.060	9.000	9.600	8.820	9.600	31,400	9.2746	1.34%
2013-07-18	0	0.149	0.149	0.158	-	-	0	0	-	8.940	8.940	9.480	-	-	0	-	0.00%
2013-07-17	0	0.149	0.149	0.156	0.149	0.149	156,000	23,244	0.1490	8.940	8.940	9.360	8.940	8.940	2,600	8.9400	0.00%
2013-07-16	0	0.149	0.149	0.157	0.148	0.158	4,512,000	687,438	0.1524	8.940	8.940	9.420	8.880	9.480	75,200	9.1415	0.68%
2013-07-15	0	0.148	0.140	0.148	0.135	0.160	3,564,000	533,790	0.1498	8.880	8.400	8.880	8.100	9.600	59,400	8.9864	0.68%
2013-07-12	0	0.147	0.146	0.155	0.145	0.160	2,586,000	387,684	0.1499	8.820	8.760	9.300	8.700	9.600	43,100	8.9950	-2.00%
2013-07-11	0	0.150	0.144	0.148	0.147	0.160	1,092,000	164,898	0.1510	9.000	8.640	8.880	8.820	9.600	18,200	9.0603	4.90%
2013-07-10	0	0.143	0.140	0.149	0.136	0.143	1,539,600	214,218	0.1391	8.580	8.400	8.940	8.160	8.580	25,660	8.3483	5.15%
2013-07-09	0	0.136	0.136	0.145	0.131	0.145	660,000	91,146	0.1381	8.160	8.160	8.700	7.860	8.700	11,000	8.2860	-4.90%
2013-07-08	0	0.143	0.133	0.145	0.130	0.143	1,523,200	203,933	0.1339	8.580	7.980	8.700	7.800	8.580	25,387	8.0331	3.62%
2013-07-05	0	0.138	0.135	0.145	0.132	0.138	588,000	78,486	0.1335	8.280	8.100	8.700	7.920	8.280	9,800	8.0088	4.55%
2013-07-04	0	0.132	0.132	0.140	0.130	0.132	834,000	109,008	0.1307	7.920	7.920	8.400	7.800	7.920	13,900	7.8423	0.00%
2013-07-03	0	0.132	0.132	0.140	0.127	0.140	564,000	77,346	0.1371	7.920	7.920	8.400	7.620	8.400	9,400	8.2283	-5.71%
2013-07-02	0	0.140	0.132	0.143	0.140	0.143	666,000	94,032	0.1412	8.400	7.920	8.580	8.400	8.580	11,100	8.4714	-2.10%
2013-06-28	0	0.143	0.140	0.144	0.143	0.145	156,000	22,380	0.1435	8.580	8.400	8.640	8.580	8.700	2,600	8.6077	0.70%
2013-06-27	0	0.142	0.142	0.145	0.142	0.143	758,400	107,545	0.1418	8.520	8.520	8.700	8.520	8.580	12,640	8.5083	-0.70%
2013-06-26	0	0.143	0.140	0.143	0.138	0.145	1,239,600	174,342	0.1406	8.580	8.400	8.580	8.280	8.700	20,660	8.4386	2.88%
2013-06-25	0	0.139	0.139	0.144	0.132	0.145	1,968,000	268,476	0.1364	8.340	8.340	8.640	7.920	8.700	32,800	8.1852	-2.11%
2013-06-24	0	0.142	0.135	0.142	0.132	0.145	5,970,000	831,588	0.1393	8.520	8.100	8.520	7.920	8.700	99,500	8.3577	7.58%
2013-06-21	0	0.132	0.132	0.136	0.130	0.136	1,758,000	229,956	0.1308	7.920	7.920	8.160	7.800	8.160	29,300	7.8483	2.33%
2013-06-20	0	0.129	0.129	0.137	0.126	0.138	702,000	95,226	0.1356	7.740	7.740	8.220	7.560	8.280	11,700	8.1390	-7.86%
2013-06-19	0	0.140	0.132	0.145	0.125	0.140	4,020,000	522,528	0.1300	8.400	7.920	8.700	7.500	8.400	67,000	7.7989	7.69%
2013-06-18	0	0.130	0.128	0.132	0.123	0.130	2,382,000	297,324	0.1248	7.800	7.680	7.920	7.380	7.800	39,700	7.4893	5.69%
2013-06-17	0	0.123	0.120	0.125	0.123	0.123	3,810,000	468,630	0.1230	7.380	7.200	7.500	7.380	7.380	63,500	7.3800	0.00%
2013-06-14	0	0.123	0.123	0.128	0.118	0.123	1,032,000	123,786	0.1199	7.380	7.380	7.680	7.080	7.380	17,200	7.1969	2.50%
2013-06-13	0	0.120	0.120	0.125	0.117	0.135	4,789,200	584,695	0.1221	7.200	7.200	7.500	7.020	8.100	79,820	7.3252	-11.11%
2013-06-11	0	0.135	0.135	0.138	0.130	0.143	11,492,400	1,549,290	0.1348	8.100	8.100	8.280	7.800	8.580	191,540	8.0886	8.00%
2013-06-10	1	0.125	0.125	0.128	0.092	0.128	2,953,305	334,056	0.1131	7.500	7.500	7.680	5.520	7.680	49,222	6.7868	43.68%
2013-06-07	0	0.087	0.087	0.095	0.087	0.094	120,000	11,046	0.0921	5.220	5.220	5.700	5.220	5.640	2,000	5.5230	-1.14%
2013-06-06	0	0.088	0.088	0.092	0.085	0.093	1,266,000	111,684	0.0882	5.280	5.280	5.520	5.100	5.580	21,100	5.2931	-6.38%
2013-06-05	0	0.094	0.091	0.095	0.090	0.094	718,800	66,519	0.0925	5.640	5.460	5.700	5.400	5.640	11,980	5.5525	-1.05%
2013-06-04	0	0.095	0.093	0.095	-	-	0	0	-	5.700	5.580	5.700	-	-	0	-	0.00%
2013-06-03	0	0.095	0.092	0.095	0.095	0.098	78,000	7,500	0.0962	5.700	5.520	5.700	5.700	5.880	1,300	5.7692	-5.00%
2013-05-31	0	0.100	0.092	0.100	0.088	0.100	1,038,000	95,496	0.0920	6.000	5.520	6.000	5.280	6.000	17,300	5.5200	7.53%
2013-05-30	0	0.093	0.086	0.093	0.088	0.096	2,802,000	254,298	0.0908	5.580	5.160	5.580	5.280	5.760	46,700	5.4454	-1.06%
2013-05-29	0	0.094	0.091	0.102	0.094	0.095	132,000	12,468	0.0945	5.640	5.460	6.120	5.640	5.700	2,200	5.6673	0.00%
2013-05-28	0	0.094	0.091	0.095	0.091	0.096	300,000	27,720	0.0924	5.640	5.460	5.700	5.460	5.760	5,000	5.5440	0.00%
2013-05-27	0	0.094	0.091	0.094	0.092	0.095	624,000	58,536	0.0938	5.640	5.460	5.640	5.520	5.700	10,400	5.6285	-2.08%
2013-05-24	0	0.096	0.093	0.096	0.096	0.097	1,416,000	135,996	0.0960	5.760	5.580	5.760	5.760	5.820	23,600	5.7625	0.00%
2013-05-23	0	0.096	0.094	0.096	0.096	0.097	102,000	9,864	0.0967	5.760	5.640	5.760	5.760	5.820	1,700	5.8024	-1.03%
2013-05-22	0	0.097	0.097	0.104	-	-	0	0	-	5.820	5.820	6.240	-	-	0	-	0.00%
2013-05-21	0	0.097	0.096	0.098	0.093	0.100	2,658,000	258,012	0.0971	5.820	5.760	5.880	5.580	6.000	44,300	5.8242	6.59%
2013-05-20	0	0.091	0.088	0.094	0.085	0.099	2,400,000	216,762	0.0903	5.460	5.280	5.640	5.100	5.940	40,000	5.4190	-6.19%
2013-05-16	0	0.097	0.096	0.104	-	-	0	0	-	5.820	5.760	6.240	-	-	0	-	0.00%
2013-05-15	0	0.097	0.096	0.097	0.096	0.097	36,000	3,480	0.0967	5.820	5.760	5.820	5.760	5.820	600	5.8000	1.04%
2013-05-14	0	0.096	0.096	0.100	0.096	0.096	120,000	11,520	0.0960	5.760	5.760	6.000	5.760	5.760	2,000	5.7600	1.05%
2013-05-13	0	0.095	0.092	0.095	0.095	0.096	180,000	17,130	0.0952	5.700	5.520	5.700	5.700	5.760	3,000	5.7100	-2.06%
2013-05-10	0	0.097	0.096	0.097	0.097	0.097	206,400	19,994	0.0969	5.820	5.760	5.820	5.820	5.820	3,440	5.8122	0.00%
2013-05-09	0	0.097	0.095	0.105	-	-	0	0	-	5.820	5.700	6.300	-	-	0	-	0.00%
2013-05-08	0	0.097	0.096	0.097	0.097	0.097	378,000	36,666	0.0970	5.820	5.760	5.820	5.820	5.820	6,300	5.8200	2.11%
2013-05-07	0	0.095	0.095	0.105	-	-	0	0	-	5.700	5.700	6.300	-	-	0	-	0.00%
2013-05-06	0	0.095	0.095	0.105	-	-	14,400	1,344	0.0933	5.700	5.700	6.300	-	-	240	5.6000	0.00%
2013-05-03	0	0.095	0.094	0.102	0.095	0.095	240,000	22,800	0.0950	5.700	5.640	6.120	5.700	5.700	4,000	5.7000	0.00%
2013-05-02	0	0.095	0.095	0.100	-	-	0	0	-	5.700	5.700	6.000	-	-	0	-	0.00%
2013-04-30	0	0.095	0.093	0.096	0.093	0.097	1,856,400	177,210	0.0955	5.700	5.580	5.760	5.580	5.820	30,940	5.7275	-1.04%
2013-04-29	0	0.096	0.096	0.098	0.091	0.098	576,000	54,270	0.0942	5.760	5.760	5.880	5.460	5.880	9,600	5.6531	-2.04%
2013-04-26	0	0.098	0.097	0.104	0.098	0.098	120,000	11,760	0.0980	5.880	5.820	6.240	5.880	5.880	2,000	5.8800	0.00%
2013-04-25	0	0.098	0.098	0.104	0.098	0.104	444,000	44,028	0.0992	5.880	5.880	6.240	5.880	6.240	7,400	5.9497	-1.01%
2013-04-24	0	0.099	0.098	0.099	0.086	0.100	2,418,000	230,550	0.0953	5.940	5.880	5.940	5.160	6.000	40,300	5.7208	0.00%
2013-04-23	0	0.099	0.093	0.099	-	-	0	0	-	5.940	5.580	5.940	-	-	0	-	-1.00%
2013-04-22	0	0.100	0.096	0.100	-	-	0	0	-	6.000	5.760	6.000	-	-	0	-	0.00%
2013-04-19	0	0.100	0.096	0.100	0.100	0.100	702,000	70,500	0.1004	6.000	5.760	6.000	6.000	6.000	11,700	6.0256	-0.99%
2013-04-18	0	0.101	0.088	0.103	0.092	0.101	903,276	89,494	0.0991	6.060	5.280	6.180	5.520	6.060	15,055	5.9446	6.32%
2013-04-17	0	0.095	0.090	0.095	-	-	0	0	-	5.700	5.400	5.700	-	-	0	-	0.00%
2013-04-16	0	0.095	0.092	0.099	0.095	0.095	72,000	6,840	0.0950	5.700	5.520	5.940	5.700	5.700	1,200	5.7000	0.00%
2013-04-15	0	0.095	0.091	0.106	0.095	0.095	54,000	5,130	0.0950	5.700	5.460	6.360	5.700	5.700	900	5.7000	-1.04%
2013-04-12	0	0.096	0.091	0.100	-	-	0	0	-	5.760	5.460	6.000	-	-	0	-	0.00%
2013-04-11	0	0.096	0.094	0.099	0.096	0.096	168,000	16,128	0.0960	5.760	5.640	5.940	5.760	5.760	2,800	5.7600	-4.00%
2013-04-10	0	0.100	0.095	0.100	-	-	0	0	-	6.000	5.700	6.000	-	-	0	-	0.00%
2013-04-09	0	0.100	0.097	0.103	-	-	0	0	-	6.000	5.820	6.180	-	-	0	-	0.00%
2013-04-08	0	0.100	0.095	0.100	0.100	0.104	1,260,000	126,600	0.1005	6.000	5.700	6.000	6.000	6.240	21,000	6.0286	-4.76%
2013-04-05	0	0.105	0.105	0.112	0.105	0.105	270,000	28,350	0.1050	6.300	6.300	6.720	6.300	6.300	4,500	6.3000	0.00%
2013-04-03	0	0.105	0.102	0.105	0.105	0.110	660,000	71,130	0.1078	6.300	6.120	6.300	6.300	6.600	11,000	6.4664	-0.94%
2013-04-02	0	0.106	0.106	0.110	0.101	0.106	1,176,000	122,106	0.1038	6.360	6.360	6.600	6.060	6.360	19,600	6.2299	0.00%
2013-03-28	0	0.106	0.102	0.106	0.101	0.106	84,000	8,868	0.1056	6.360	6.120	6.360	6.060	6.360	1,400	6.3343	-1.85%
2013-03-27	0	0.108	0.103	0.108	0.109	0.110	904,800	99,354	0.1098	6.480	6.180	6.480	6.540	6.600	15,080	6.5885	2.86%
2013-03-26	0	0.105	0.100	0.105	0.102	0.105	360,000	36,930	0.1026	6.300	6.000	6.300	6.120	6.300	6,000	6.1550	0.00%
2013-03-25	0	0.105	0.103	0.105	0.105	0.106	768,000	80,988	0.1055	6.300	6.180	6.300	6.300	6.360	12,800	6.3272	0.00%
2013-03-22	0	0.105	0.102	0.107	0.105	0.106	168,000	17,688	0.1053	6.300	6.120	6.420	6.300	6.360	2,800	6.3171	1.94%
2013-03-21	0	0.103	0.100	0.103	0.103	0.105	276,000	28,770	0.1042	6.180	6.000	6.180	6.180	6.300	4,600	6.2543	0.98%
2013-03-20	0	0.102	0.102	0.103	0.100	0.107	1,218,000	123,510	0.1014	6.120	6.120	6.180	6.000	6.420	20,300	6.0842	0.00%
2013-03-19	0	0.102	0.102	0.105	0.102	0.107	390,000	40,644	0.1042	6.120	6.120	6.300	6.120	6.420	6,500	6.2529	0.00%
2013-03-18	0	0.102	0.101	0.102	0.102	0.107	930,000	95,778	0.1030	6.120	6.060	6.120	6.120	6.420	15,500	6.1792	2.00%
2013-03-15	0	0.100	0.097	0.103	0.100	0.108	1,728,000	178,314	0.1032	6.000	5.820	6.180	6.000	6.480	28,800	6.1915	-4.76%
2013-03-14	0	0.105	0.105	0.109	0.099	0.105	712,000	72,912	0.1024	6.300	6.300	6.540	5.940	6.300	11,867	6.1443	2.94%
2013-03-13	0	0.102	0.100	0.103	0.098	0.105	754,800	76,804	0.1018	6.120	6.000	6.180	5.880	6.300	12,580	6.1052	0.00%
2013-03-12	0	0.102	0.100	0.105	0.100	0.106	540,000	55,548	0.1029	6.120	6.000	6.300	6.000	6.360	9,000	6.1720	-4.67%
2013-03-11	0	0.107	0.105	0.107	-	-	66,000	6,930	0.1050	6.420	6.300	6.420	-	-	1,100	6.3000	-0.93%
2013-03-08	0	0.108	0.102	0.108	0.102	0.108	60,000	6,300	0.1050	6.480	6.120	6.480	6.120	6.480	1,000	6.3000	2.86%
2013-03-07	0	0.105	0.102	0.108	-	-	60,000	6,300	0.1050	6.300	6.120	6.480	-	-	1,000	6.3000	0.00%
2013-03-06	0	0.105	0.102	0.106	0.104	0.105	60,000	6,294	0.1049	6.300	6.120	6.360	6.240	6.300	1,000	6.2940	0.96%
2013-03-05	0	0.104	0.100	0.104	0.105	0.108	92,609	9,774	0.1055	6.240	6.000	6.240	6.300	6.480	1,543	6.3324	4.00%
2013-03-04	0	0.100	0.100	0.103	0.100	0.105	144,000	14,850	0.1031	6.000	6.000	6.180	6.000	6.300	2,400	6.1875	-3.85%
2013-03-01	0	0.104	0.100	0.105	0.097	0.109	1,242,000	125,208	0.1008	6.240	6.000	6.300	5.820	6.540	20,700	6.0487	-1.89%
2013-02-28	0	0.106	0.103	0.106	0.106	0.106	30,000	3,180	0.1060	6.360	6.180	6.360	6.360	6.360	500	6.3600	2.91%
2013-02-27	0	0.103	0.100	0.103	0.100	0.108	1,098,000	110,898	0.1010	6.180	6.000	6.180	6.000	6.480	18,300	6.0600	-0.96%
2013-02-26	0	0.104	0.102	0.105	0.100	0.106	402,000	41,352	0.1029	6.240	6.120	6.300	6.000	6.360	6,700	6.1719	1.96%
2013-02-25	0	0.102	0.102	0.107	0.101	0.110	1,470,000	156,192	0.1063	6.120	6.120	6.420	6.060	6.600	24,500	6.3752	-6.42%
2013-02-22	0	0.109	0.105	0.110	0.105	0.109	159,600	17,172	0.1076	6.540	6.300	6.600	6.300	6.540	2,660	6.4556	-0.91%
2013-02-21	0	0.110	0.106	0.110	0.110	0.110	300,000	33,000	0.1100	6.600	6.360	6.600	6.600	6.600	5,000	6.6000	0.00%
2013-02-20	0	0.110	0.108	0.110	0.113	0.113	66,000	7,278	0.1103	6.600	6.480	6.600	6.780	6.780	1,100	6.6164	0.00%
2013-02-19	0	0.110	0.110	0.113	0.110	0.110	42,000	4,620	0.1100	6.600	6.600	6.780	6.600	6.600	700	6.6000	-1.79%
2013-02-18	0	0.112	0.109	0.113	0.112	0.112	120,000	13,440	0.1120	6.720	6.540	6.780	6.720	6.720	2,000	6.7200	2.75%
2013-02-15	0	0.109	0.109	0.113	0.109	0.109	186,000	20,274	0.1090	6.540	6.540	6.780	6.540	6.540	3,100	6.5400	0.00%
2013-02-14	0	0.109	0.103	0.109	0.105	0.109	240,000	25,656	0.1069	6.540	6.180	6.540	6.300	6.540	4,000	6.4140	1.87%
2013-02-08	0	0.107	0.104	0.112	0.107	0.110	108,000	11,790	0.1092	6.420	6.240	6.720	6.420	6.600	1,800	6.5500	2.88%
2013-02-07	0	0.104	0.103	0.109	0.104	0.109	648,000	68,940	0.1064	6.240	6.180	6.540	6.240	6.540	10,800	6.3833	0.00%
2013-02-06	0	0.104	0.102	0.104	0.100	0.108	1,146,000	117,024	0.1021	6.240	6.120	6.240	6.000	6.480	19,100	6.1269	0.97%
2013-02-05	0	0.103	0.102	0.108	0.103	0.116	396,000	42,342	0.1069	6.180	6.120	6.480	6.180	6.960	6,600	6.4155	-1.90%
2013-02-04	0	0.105	0.105	0.110	0.105	0.108	180,000	19,170	0.1065	6.300	6.300	6.600	6.300	6.480	3,000	6.3900	-4.55%
2013-02-01	0	0.110	0.105	0.110	0.105	0.111	900,000	95,880	0.1065	6.600	6.300	6.600	6.300	6.660	15,000	6.3920	1.85%
2013-01-31	0	0.108	0.105	0.108	0.101	0.110	1,758,000	184,152	0.1048	6.480	6.300	6.480	6.060	6.600	29,300	6.2851	8.00%
2013-01-30	0	0.100	0.100	0.105	0.100	0.112	2,646,000	270,750	0.1023	6.000	6.000	6.300	6.000	6.720	44,100	6.1395	-9.91%
2013-01-29	0	0.111	0.110	0.113	0.110	0.112	726,000	80,652	0.1111	6.660	6.600	6.780	6.600	6.720	12,100	6.6655	0.91%
2013-01-28	0	0.110	0.106	0.110	0.110	0.113	108,000	12,024	0.1113	6.600	6.360	6.600	6.600	6.780	1,800	6.6800	0.00%
2013-01-25	0	0.110	0.110	0.111	0.109	0.112	210,000	23,100	0.1100	6.600	6.600	6.660	6.540	6.720	3,500	6.6000	-1.79%
2013-01-24	0	0.112	0.110	0.115	0.112	0.112	48,000	5,376	0.1120	6.720	6.600	6.900	6.720	6.720	800	6.7200	-0.88%
2013-01-23	0	0.113	0.113	0.116	0.113	0.113	102,000	11,526	0.1130	6.780	6.780	6.960	6.780	6.780	1,700	6.7800	0.00%
2013-01-22	0	0.113	0.113	0.114	0.113	0.114	1,296,000	146,682	0.1132	6.780	6.780	6.840	6.780	6.840	21,600	6.7908	0.00%
2013-01-21	0	0.113	0.113	0.116	0.113	0.113	966,000	109,158	0.1130	6.780	6.780	6.960	6.780	6.780	16,100	6.7800	-0.88%
2013-01-18	0	0.114	0.110	0.114	0.110	0.114	114,000	12,780	0.1121	6.840	6.600	6.840	6.600	6.840	1,900	6.7263	1.79%
2013-01-17	0	0.112	0.110	0.112	0.112	0.112	60,000	6,720	0.1120	6.720	6.600	6.720	6.720	6.720	1,000	6.7200	0.00%
2013-01-16	0	0.112	0.112	0.115	-	-	0	0	-	6.720	6.720	6.900	-	-	0	-	0.90%
2013-01-15	0	0.111	0.106	0.112	0.105	0.112	638,000	68,260	0.1070	6.660	6.360	6.720	6.300	6.720	10,633	6.4194	-1.77%
2013-01-14	0	0.113	0.111	0.118	0.113	0.115	420,000	48,060	0.1144	6.780	6.660	7.080	6.780	6.900	7,000	6.8657	0.00%
2013-01-11	0	0.113	0.111	0.115	0.110	0.113	972,000	109,620	0.1128	6.780	6.660	6.900	6.600	6.780	16,200	6.7667	0.89%
2013-01-10	0	0.112	0.105	0.113	0.105	0.113	1,842,000	197,562	0.1073	6.720	6.300	6.780	6.300	6.780	30,700	6.4352	-0.88%
2013-01-09	0	0.113	0.112	0.113	0.113	0.113	1,035,600	116,983	0.1130	6.780	6.720	6.780	6.780	6.780	17,260	6.7777	0.89%
2013-01-08	0	0.112	0.112	0.119	0.110	0.119	156,000	17,508	0.1122	6.720	6.720	7.140	6.600	7.140	2,600	6.7338	-3.45%
2013-01-07	0	0.116	0.116	0.117	0.106	0.116	642,000	71,058	0.1107	6.960	6.960	7.020	6.360	6.960	10,700	6.6409	3.57%
2013-01-04	0	0.112	0.110	0.120	0.110	0.112	510,000	56,112	0.1100	6.720	6.600	7.200	6.600	6.720	8,500	6.6014	-2.61%
2013-01-03	0	0.115	0.115	0.119	0.110	0.110	6,000	660	0.1100	6.900	6.900	7.140	6.600	6.600	100	6.6000	10.58%
2013-01-02	0	0.104	0.104	0.119	0.104	0.104	60,000	6,240	0.1040	6.240	6.240	7.140	6.240	6.240	1,000	6.2400	0.00%
2012-12-31	0	0.104	0.102	0.117	0.104	0.106	18,000	1,896	0.1053	6.240	6.120	7.020	6.240	6.360	300	6.3200	-0.95%
2012-12-28	0	0.105	0.105	0.112	0.105	0.110	326,400	34,812	0.1067	6.300	6.300	6.720	6.300	6.600	5,440	6.3993	-8.70%
2012-12-27	0	0.115	0.110	0.115	0.110	0.115	546,000	62,760	0.1149	6.900	6.600	6.900	6.600	6.900	9,100	6.8967	0.00%
2012-12-24	0	0.115	0.115	0.126	-	-	0	0	-	6.900	6.900	7.560	-	-	0	-	0.00%
2012-12-21	0	0.115	0.115	0.125	0.110	0.135	684,000	82,140	0.1201	6.900	6.900	7.500	6.600	8.100	11,400	7.2053	-2.54%
2012-12-20	0	0.118	0.115	0.120	0.118	0.118	1,596,000	188,328	0.1180	7.080	6.900	7.200	7.080	7.080	26,600	7.0800	0.00%
2012-12-19	0	0.118	0.110	0.125	-	-	0	0	-	7.080	6.600	7.500	-	-	0	-	0.00%
2012-12-18	0	0.118	0.118	0.120	0.118	0.118	1,824,000	215,232	0.1180	7.080	7.080	7.200	7.080	7.080	30,400	7.0800	0.00%
2012-12-17	0	0.118	0.118	0.123	-	-	0	0	-	7.080	7.080	7.380	-	-	0	-	2.61%
2012-12-14	0	0.115	0.112	0.127	0.115	0.121	1,691,600	202,374	0.1196	6.900	6.720	7.620	6.900	7.260	28,193	7.1781	-1.71%
2012-12-13	0	0.117	0.116	0.118	-	-	0	0	-	7.020	6.960	7.080	-	-	0	-	0.00%
2012-12-12	0	0.117	0.117	0.120	-	-	0	0	-	7.020	7.020	7.200	-	-	0	-	0.00%
2012-12-11	0	0.117	0.117	0.120	-	-	0	0	-	7.020	7.020	7.200	-	-	0	-	1.74%
2012-12-10	0	0.115	0.115	0.119	0.115	0.116	102,000	11,820	0.1159	6.900	6.900	7.140	6.900	6.960	1,700	6.9529	-0.86%
2012-12-07	0	0.116	0.116	0.120	-	-	0	0	-	6.960	6.960	7.200	-	-	0	-	0.00%
2012-12-06	0	0.116	0.110	0.120	0.116	0.118	888,000	103,464	0.1165	6.960	6.600	7.200	6.960	7.080	14,800	6.9908	0.00%
2012-12-05	0	0.116	0.115	0.116	0.116	0.118	102,000	11,892	0.1166	6.960	6.900	6.960	6.960	7.080	1,700	6.9953	0.87%
2012-12-04	0	0.115	0.113	0.115	0.116	0.116	60,000	6,960	0.1160	6.900	6.780	6.900	6.960	6.960	1,000	6.9600	0.00%
2012-12-03	0	0.115	0.113	0.115	0.116	0.117	216,000	25,146	0.1164	6.900	6.780	6.900	6.960	7.020	3,600	6.9850	-0.86%
2012-11-30	0	0.116	0.116	0.120	0.116	0.116	76,382	8,812	0.1154	6.960	6.960	7.200	6.960	6.960	1,273	6.9220	-3.33%
2012-11-29	0	0.120	0.118	0.120	0.120	0.120	60,000	7,200	0.1200	7.200	7.080	7.200	7.200	7.200	1,000	7.2000	0.00%
2012-11-28	0	0.120	0.114	0.123	0.114	0.120	342,000	39,780	0.1163	7.200	6.840	7.380	6.840	7.200	5,700	6.9789	3.45%
2012-11-27	0	0.116	0.116	0.118	0.110	0.115	1,056,000	120,024	0.1137	6.960	6.960	7.080	6.600	6.900	17,600	6.8195	0.87%
2012-11-26	0	0.115	0.115	0.124	0.115	0.115	30,000	3,450	0.1150	6.900	6.900	7.440	6.900	6.900	500	6.9000	-8.00%
2012-11-23	0	0.125	0.115	0.125	0.115	0.125	132,000	15,480	0.1173	7.500	6.900	7.500	6.900	7.500	2,200	7.0364	1.63%
2012-11-22	0	0.123	0.119	0.123	0.123	0.123	60,000	7,380	0.1230	7.380	7.140	7.380	7.380	7.380	1,000	7.3800	-2.38%
2012-11-21	0	0.126	0.110	0.130	-	-	0	0	-	7.560	6.600	7.800	-	-	0	-	0.00%
2012-11-20	0	0.126	0.108	0.127	0.126	0.126	60,000	7,560	0.1260	7.560	6.480	7.620	7.560	7.560	1,000	7.5600	5.00%
2012-11-19	0	0.120	0.120	0.130	-	-	0	0	-	7.200	7.200	7.800	-	-	0	-	0.00%
2012-11-16	0	0.120	0.118	0.120	0.119	0.120	210,000	25,020	0.1191	7.200	7.080	7.200	7.140	7.200	3,500	7.1486	1.69%
2012-11-15	0	0.118	0.116	0.118	0.118	0.118	504,000	59,472	0.1180	7.080	6.960	7.080	7.080	7.080	8,400	7.0800	-0.84%
2012-11-14	0	0.119	0.118	0.119	0.118	0.121	762,000	91,140	0.1196	7.140	7.080	7.140	7.080	7.260	12,700	7.1764	-3.25%
2012-11-13	0	0.123	0.120	0.127	0.120	0.124	198,000	24,006	0.1212	7.380	7.200	7.620	7.200	7.440	3,300	7.2745	1.65%
2012-11-12	1	-	-	-	-	-	0	0	-	7.260	-	-	-	-	0	-	0.00%
2012-11-09	0	0.121	0.115	0.125	0.116	0.121	522,000	60,852	0.1166	7.260	6.900	7.500	6.960	7.260	8,700	6.9945	1.68%
2012-11-08	0	0.119	0.114	0.128	-	-	0	0	-	7.140	6.840	7.680	-	-	0	-	0.00%
2012-11-07	0	0.119	0.119	0.129	0.119	0.119	1,224,000	145,656	0.1190	7.140	7.140	7.740	7.140	7.140	20,400	7.1400	0.00%
2012-11-06	0	0.119	0.119	0.128	0.119	0.119	6,000	714	0.1190	7.140	7.140	7.680	7.140	7.140	100	7.1400	0.00%
2012-11-05	0	0.119	0.119	0.120	0.119	0.120	271,200	32,172	0.1186	7.140	7.140	7.200	7.140	7.200	4,520	7.1177	0.00%
2012-11-02	0	0.119	0.119	0.120	-	-	0	0	-	7.140	7.140	7.200	-	-	0	-	0.00%
2012-11-01	0	0.119	0.119	0.120	0.119	0.119	348,000	41,412	0.1190	7.140	7.140	7.200	7.140	7.140	5,800	7.1400	0.00%
2012-10-31	0	0.119	0.119	0.124	0.119	0.119	252,000	29,988	0.1190	7.140	7.140	7.440	7.140	7.140	4,200	7.1400	0.00%
2012-10-30	0	0.119	0.114	0.122	0.118	0.119	522,000	62,448	0.1196	7.140	6.840	7.320	7.080	7.140	8,700	7.1779	0.00%
2012-10-29	0	0.119	0.111	0.119	0.119	0.119	120,000	14,280	0.1190	7.140	6.660	7.140	7.140	7.140	2,000	7.1400	0.00%
2012-10-26	0	0.119	0.111	0.119	-	-	0	0	-	7.140	6.660	7.140	-	-	0	-	0.00%
2012-10-25	0	0.119	0.110	0.120	0.110	0.119	120,000	13,740	0.1145	7.140	6.600	7.200	6.600	7.140	2,000	6.8700	2.59%
2012-10-24	0	0.116	0.108	0.116	-	-	0	0	-	6.960	6.480	6.960	-	-	0	-	-0.85%
2012-10-22	0	0.117	0.108	0.117	0.110	0.117	228,000	25,206	0.1106	7.020	6.480	7.020	6.600	7.020	3,800	6.6332	0.00%
2012-10-19	0	0.117	0.106	0.117	0.105	0.117	204,000	21,708	0.1064	7.020	6.360	7.020	6.300	7.020	3,400	6.3847	1.74%
2012-10-18	0	0.115	0.110	0.115	0.115	0.115	18,000	2,070	0.1150	6.900	6.600	6.900	6.900	6.900	300	6.9000	0.88%
2012-10-17	0	0.114	0.111	0.115	0.114	0.120	126,000	14,652	0.1163	6.840	6.660	6.900	6.840	7.200	2,100	6.9771	4.59%
2012-10-16	0	0.109	0.109	0.120	0.108	0.110	534,000	57,852	0.1083	6.540	6.540	7.200	6.480	6.600	8,900	6.5002	0.93%
2012-10-15	0	0.108	0.105	0.108	0.108	0.113	552,000	61,056	0.1106	6.480	6.300	6.480	6.480	6.780	9,200	6.6365	-4.42%
2012-10-12	0	0.113	0.112	0.114	0.110	0.118	855,600	99,144	0.1159	6.780	6.720	6.840	6.600	7.080	14,260	6.9526	-6.61%
2012-10-11	0	0.121	0.118	0.121	0.122	0.125	66,000	8,106	0.1228	7.260	7.080	7.260	7.320	7.500	1,100	7.3691	0.00%
2012-10-10	0	0.121	0.118	0.121	0.122	0.125	78,000	9,624	0.1234	7.260	7.080	7.260	7.320	7.500	1,300	7.4031	-0.82%
2012-10-09	0	0.122	0.120	0.122	0.122	0.126	150,000	18,552	0.1237	7.320	7.200	7.320	7.320	7.560	2,500	7.4208	0.00%
2012-10-08	0	0.122	0.122	0.126	0.122	0.126	101,688	12,649	0.1244	7.320	7.320	7.560	7.320	7.560	1,695	7.4634	-2.40%
2012-10-05	0	0.125	0.123	0.125	0.125	0.127	102,000	12,810	0.1256	7.500	7.380	7.500	7.500	7.620	1,700	7.5353	-2.34%
2012-10-04	0	0.128	0.115	0.140	-	-	0	0	-	7.680	6.900	8.400	-	-	0	-	0.00%
2012-10-03	0	0.128	0.123	0.128	0.128	0.128	108,000	13,824	0.1280	7.680	7.380	7.680	7.680	7.680	1,800	7.6800	-5.88%
2012-09-28	0	0.136	0.130	0.136	0.128	0.139	480,000	62,568	0.1304	8.160	7.800	8.160	7.680	8.340	8,000	7.8210	3.82%
2012-09-27	0	0.131	0.123	0.131	0.123	0.131	246,000	30,534	0.1241	7.860	7.380	7.860	7.380	7.860	4,100	7.4473	8.26%
2012-09-26	0	0.121	0.116	0.123	0.121	0.125	588,000	71,868	0.1222	7.260	6.960	7.380	7.260	7.500	9,800	7.3335	2.54%
2012-09-25	0	0.118	0.116	0.135	0.118	0.126	912,000	112,956	0.1239	7.080	6.960	8.100	7.080	7.560	15,200	7.4313	-10.61%
2012-09-24	0	0.132	0.124	0.132	0.125	0.132	96,000	12,294	0.1281	7.920	7.440	7.920	7.500	7.920	1,600	7.6837	7.32%
2012-09-21	0	0.123	0.123	0.124	0.122	0.123	198,000	24,294	0.1227	7.380	7.380	7.440	7.320	7.380	3,300	7.3618	0.82%
2012-09-20	0	0.122	0.121	0.131	0.122	0.122	102,000	12,444	0.1220	7.320	7.260	7.860	7.320	7.320	1,700	7.3200	0.00%
2012-09-19	0	0.122	0.121	0.122	0.110	0.124	540,000	65,736	0.1217	7.320	7.260	7.320	6.600	7.440	9,000	7.3040	6.09%
2012-09-18	0	0.115	0.115	0.120	-	-	0	0	-	6.900	6.900	7.200	-	-	0	-	0.00%
2012-09-17	0	0.115	0.110	0.119	0.115	0.120	402,000	47,940	0.1193	6.900	6.600	7.140	6.900	7.200	6,700	7.1552	-4.96%
2012-09-14	0	0.121	0.120	0.121	0.121	0.121	180,000	21,780	0.1210	7.260	7.200	7.260	7.260	7.260	3,000	7.2600	0.00%
2012-09-13	0	0.121	0.121	0.135	0.121	0.121	108,000	13,068	0.1210	7.260	7.260	8.100	7.260	7.260	1,800	7.2600	0.00%
2012-09-12	0	0.121	0.121	0.122	0.121	0.125	228,000	27,810	0.1220	7.260	7.260	7.320	7.260	7.500	3,800	7.3184	0.00%
2012-09-11	0	0.121	0.121	0.128	0.121	0.126	120,000	14,760	0.1230	7.260	7.260	7.680	7.260	7.560	2,000	7.3800	0.00%
2012-09-10	0	0.121	0.120	0.122	0.121	0.121	306,000	37,026	0.1210	7.260	7.200	7.320	7.260	7.260	5,100	7.2600	0.00%
2012-09-07	0	0.121	0.119	0.122	0.120	0.122	366,000	44,160	0.1207	7.260	7.140	7.320	7.200	7.320	6,100	7.2393	0.00%
2012-09-06	0	0.121	0.121	0.124	0.118	0.129	2,796,000	329,316	0.1178	7.260	7.260	7.440	7.080	7.740	46,600	7.0669	4.31%
2012-09-05	0	0.116	0.116	0.124	0.116	0.116	12,000	1,392	0.1160	6.960	6.960	7.440	6.960	6.960	200	6.9600	0.00%
2012-09-04	0	0.116	0.116	0.121	0.110	0.124	456,000	52,974	0.1162	6.960	6.960	7.260	6.600	7.440	7,600	6.9703	-5.69%
2012-09-03	0	0.123	0.118	0.123	0.123	0.123	222,000	27,306	0.1230	7.380	7.080	7.380	7.380	7.380	3,700	7.3800	6.03%
2012-08-31	0	0.116	0.115	0.118	0.116	0.118	150,000	17,508	0.1167	6.960	6.900	7.080	6.960	7.080	2,500	7.0032	0.00%
2012-08-30	0	0.116	0.116	0.121	0.116	0.122	204,000	24,480	0.1200	6.960	6.960	7.260	6.960	7.320	3,400	7.2000	2.65%
2012-08-29	0	0.113	0.113	0.118	-	-	0	0	-	6.780	6.780	7.080	-	-	0	-	2.73%
2012-08-28	0	0.110	0.108	0.120	0.110	0.120	84,000	9,720	0.1157	6.600	6.480	7.200	6.600	7.200	1,400	6.9429	1.85%
2012-08-27	0	0.108	0.107	0.108	0.106	0.120	1,622,400	181,896	0.1121	6.480	6.420	6.480	6.360	7.200	27,040	6.7269	-10.74%
2012-08-24	0	0.121	0.120	0.126	0.121	0.126	168,000	20,568	0.1224	7.260	7.200	7.560	7.260	7.560	2,800	7.3457	-6.92%
2012-08-23	0	0.130	0.123	0.131	0.113	0.137	5,826,000	719,064	0.1234	7.800	7.380	7.860	6.780	8.220	97,100	7.4054	6.56%
2012-08-22	0	0.122	0.115	0.122	0.090	0.124	4,736,000	527,412	0.1114	7.320	6.900	7.320	5.400	7.440	78,933	6.6817	38.64%
2012-08-21	0	0.088	0.084	0.088	0.079	0.091	3,270,000	269,370	0.0824	5.280	5.040	5.280	4.740	5.460	54,500	4.9426	17.33%
2012-08-20	0	0.075	0.073	0.078	0.073	0.080	2,604,000	197,538	0.0759	4.500	4.380	4.680	4.380	4.800	43,400	4.5516	-8.54%
2012-08-17	0	0.082	0.082	0.091	0.079	0.091	1,543,200	129,594	0.0840	4.920	4.920	5.460	4.740	5.460	25,720	5.0386	-9.89%
2012-08-16	0	0.091	0.083	0.091	-	-	4,800	350	0.0729	5.460	4.980	5.460	-	-	80	4.3750	-1.09%
2012-08-15	0	0.092	0.092	0.094	0.090	0.097	1,218,000	110,880	0.0910	5.520	5.520	5.640	5.400	5.820	20,300	5.4621	-8.00%
2012-08-14	0	0.100	0.100	0.106	0.100	0.100	225,600	22,524	0.0998	6.000	6.000	6.360	6.000	6.000	3,760	5.9904	0.00%
2012-08-13	0	0.100	0.098	0.105	0.096	0.100	126,000	12,426	0.0986	6.000	5.880	6.300	5.760	6.000	2,100	5.9171	-9.09%
2012-08-10	0	0.110	0.105	0.110	-	-	0	0	-	6.600	6.300	6.600	-	-	0	-	0.00%
2012-08-09	0	0.110	0.096	0.110	-	-	0	0	-	6.600	5.760	6.600	-	-	0	-	0.00%
2012-08-08	0	0.110	0.104	0.110	0.110	0.110	172,800	18,936	0.1096	6.600	6.240	6.600	6.600	6.600	2,880	6.5750	0.00%
2012-08-07	0	0.110	0.104	0.117	0.110	0.110	522,000	61,032	0.1169	6.600	6.240	7.020	6.600	6.600	8,700	7.0152	2.80%
2012-08-06	0	0.107	0.107	0.115	0.106	0.106	42,000	4,452	0.1060	6.420	6.420	6.900	6.360	6.360	700	6.3600	-6.96%
2012-08-03	0	0.115	0.104	0.117	0.104	0.115	446,400	48,390	0.1084	6.900	6.240	7.020	6.240	6.900	7,440	6.5040	4.55%
2012-08-02	0	0.110	0.108	0.118	0.110	0.110	876,000	96,360	0.1100	6.600	6.480	7.080	6.600	6.600	14,600	6.6000	-4.35%
2012-08-01	0	0.115	0.104	0.116	0.115	0.115	120,000	13,800	0.1150	6.900	6.240	6.960	6.900	6.900	2,000	6.9000	6.48%
2012-07-31	0	0.108	0.105	0.115	-	-	0	0	-	6.480	6.300	6.900	-	-	0	-	0.00%
2012-07-30	0	0.108	0.108	0.115	0.100	0.116	4,254,000	456,696	0.1074	6.480	6.480	6.900	6.000	6.960	70,900	6.4414	0.00%
2012-07-27	0	0.108	0.108	0.110	0.108	0.108	2,682,000	289,656	0.1080	6.480	6.480	6.600	6.480	6.480	44,700	6.4800	0.00%
2012-07-26	0	0.108	0.106	0.108	0.106	0.112	3,300,000	362,334	0.1098	6.480	6.360	6.480	6.360	6.720	55,000	6.5879	0.93%
2012-07-25	0	0.107	0.104	0.107	0.102	0.115	846,000	89,418	0.1057	6.420	6.240	6.420	6.120	6.900	14,100	6.3417	-5.31%
2012-07-24	0	0.113	0.104	0.118	-	-	0	0	-	6.780	6.240	7.080	-	-	0	-	0.00%
2012-07-23	0	0.113	0.113	0.117	0.113	0.116	134,400	15,192	0.1130	6.780	6.780	7.020	6.780	6.960	2,240	6.7821	0.00%
2012-07-20	0	0.113	0.108	0.116	0.113	0.113	1,440,000	162,720	0.1130	6.780	6.480	6.960	6.780	6.780	24,000	6.7800	0.00%
2012-07-19	0	0.113	0.113	0.116	0.113	0.114	1,088,400	122,983	0.1130	6.780	6.780	6.960	6.780	6.840	18,140	6.7797	0.00%
2012-07-18	0	0.113	0.102	0.114	0.102	0.113	330,000	36,378	0.1102	6.780	6.120	6.840	6.120	6.780	5,500	6.6142	2.73%
2012-07-17	0	0.110	0.102	0.110	-	-	0	0	-	6.600	6.120	6.600	-	-	0	-	0.00%
2012-07-16	0	0.110	0.100	0.110	0.110	0.110	66,000	7,260	0.1100	6.600	6.000	6.600	6.600	6.600	1,100	6.6000	0.00%
2012-07-13	0	0.110	0.097	0.110	-	-	0	0	-	6.600	5.820	6.600	-	-	0	-	0.00%
2012-07-12	0	0.110	0.099	0.110	0.110	0.110	42,000	4,620	0.1100	6.600	5.940	6.600	6.600	6.600	700	6.6000	0.00%
2012-07-11	0	0.110	0.100	0.110	0.110	0.110	42,000	4,620	0.1100	6.600	6.000	6.600	6.600	6.600	700	6.6000	2.80%
2012-07-10	0	0.107	0.107	0.122	0.097	0.102	2,558,000	258,138	0.1009	6.420	6.420	7.320	5.820	6.120	42,633	6.0548	-5.31%
2012-07-09	0	0.113	0.107	0.122	0.113	0.113	6,000	678	0.1130	6.780	6.420	7.320	6.780	6.780	100	6.7800	-7.38%
2012-07-06	0	0.122	0.116	0.124	-	-	0	0	-	7.320	6.960	7.440	-	-	0	-	0.00%
2012-07-05	0	0.122	0.122	0.125	0.113	0.122	116,400	13,723	0.1179	7.320	7.320	7.500	6.780	7.320	1,940	7.0737	2.52%
2012-07-04	0	0.119	0.119	0.128	0.119	0.119	6,000	714	0.1190	7.140	7.140	7.680	7.140	7.140	100	7.1400	0.00%
2012-07-03	0	0.119	0.119	0.130	0.118	0.118	12,000	1,416	0.1180	7.140	7.140	7.800	7.080	7.080	200	7.0800	-7.75%
2012-06-29	0	0.129	0.125	0.132	-	-	0	0	-	7.740	7.500	7.920	-	-	0	-	0.00%
2012-06-28	0	0.129	0.124	0.133	0.118	0.129	48,000	5,730	0.1194	7.740	7.440	7.980	7.080	7.740	800	7.1625	0.00%
2012-06-27	0	0.129	0.121	0.129	0.129	0.129	36,000	4,644	0.1290	7.740	7.260	7.740	7.740	7.740	600	7.7400	0.00%
2012-06-26	0	0.129	0.125	0.129	0.129	0.129	1,788,000	222,552	0.1245	7.740	7.500	7.740	7.740	7.740	29,800	7.4682	3.20%
2012-06-25	0	0.125	0.125	0.127	0.122	0.130	726,000	88,908	0.1225	7.500	7.500	7.620	7.320	7.800	12,100	7.3478	4.17%
2012-06-22	0	0.120	0.120	0.130	-	-	0	0	-	7.200	7.200	7.800	-	-	0	-	0.00%
2012-06-21	0	0.120	0.112	0.130	0.120	0.120	54,000	6,480	0.1200	7.200	6.720	7.800	7.200	7.200	900	7.2000	0.00%
2012-06-20	0	0.120	0.110	0.120	-	-	0	0	-	7.200	6.600	7.200	-	-	0	-	0.00%
2012-06-19	0	0.120	0.111	0.120	-	-	0	0	-	7.200	6.660	7.200	-	-	0	-	0.00%
2012-06-18	0	0.120	0.120	0.126	0.120	0.120	504,000	60,480	0.1200	7.200	7.200	7.560	7.200	7.200	8,400	7.2000	3.45%
2012-06-15	0	0.116	0.116	0.121	0.116	0.123	246,000	28,908	0.1175	6.960	6.960	7.260	6.960	7.380	4,100	7.0507	-5.69%
2012-06-14	0	0.123	0.122	0.123	0.123	0.123	102,000	12,546	0.1230	7.380	7.320	7.380	7.380	7.380	1,700	7.3800	-2.38%
2012-06-13	0	0.126	0.125	0.137	0.126	0.126	48,000	6,048	0.1260	7.560	7.500	8.220	7.560	7.560	800	7.5600	0.00%
2012-06-12	0	0.126	0.124	0.127	0.123	0.127	84,000	10,572	0.1259	7.560	7.440	7.620	7.380	7.620	1,400	7.5514	-0.79%
2012-06-11	0	0.127	0.127	0.136	-	-	0	0	-	7.620	7.620	8.160	-	-	0	-	0.00%
2012-06-08	0	0.127	0.127	0.135	0.126	0.126	60,000	7,560	0.1260	7.620	7.620	8.100	7.560	7.560	1,000	7.5600	-5.22%
2012-06-07	0	0.134	0.128	0.137	0.134	0.134	102,000	13,668	0.1340	8.040	7.680	8.220	8.040	8.040	1,700	8.0400	0.00%
2012-06-06	0	0.134	0.134	0.137	0.134	0.134	42,000	5,628	0.1340	8.040	8.040	8.220	8.040	8.040	700	8.0400	0.00%
2012-06-05	0	0.134	0.131	0.135	0.132	0.134	1,316,000	174,708	0.1328	8.040	7.860	8.100	7.920	8.040	21,933	7.9654	0.00%
2012-06-04	0	0.134	0.128	0.150	-	-	0	0	-	8.040	7.680	9.000	-	-	0	-	0.00%
2012-06-01	0	0.134	0.130	0.142	-	-	0	0	-	8.040	7.800	8.520	-	-	0	-	0.00%
2012-05-31	0	0.134	0.134	0.146	-	-	0	0	-	8.040	8.040	8.760	-	-	0	-	0.00%
2012-05-30	0	0.134	0.128	0.145	-	-	0	0	-	8.040	7.680	8.700	-	-	0	-	0.00%
2012-05-29	0	0.134	0.127	0.146	-	-	0	0	-	8.040	7.620	8.760	-	-	0	-	0.00%
2012-05-28	0	0.134	0.127	0.146	-	-	0	0	-	8.040	7.620	8.760	-	-	0	-	0.00%
2012-05-25	0	0.134	0.128	0.142	-	-	0	0	-	8.040	7.680	8.520	-	-	0	-	0.00%
2012-05-24	0	0.134	0.132	0.138	0.130	0.135	450,000	60,312	0.1340	8.040	7.920	8.280	7.800	8.100	7,500	8.0416	-2.90%
2012-05-23	0	0.138	0.138	0.150	-	-	0	0	-	8.280	8.280	9.000	-	-	0	-	0.00%
2012-05-22	0	0.138	0.138	0.148	-	-	0	0	-	8.280	8.280	8.880	-	-	0	-	0.00%
2012-05-21	0	0.138	0.138	0.154	-	-	0	0	-	8.280	8.280	9.240	-	-	0	-	1.47%
2012-05-18	0	0.136	0.136	0.154	0.134	0.135	150,000	20,220	0.1348	8.160	8.160	9.240	8.040	8.100	2,500	8.0880	-4.90%
2012-05-17	0	0.143	0.143	0.159	0.143	0.143	504,000	72,072	0.1430	8.580	8.580	9.540	8.580	8.580	8,400	8.5800	0.00%
2012-05-16	0	0.143	0.142	0.159	0.141	0.145	882,000	127,206	0.1442	8.580	8.520	9.540	8.460	8.700	14,700	8.6535	-4.67%
2012-05-15	0	0.150	0.150	0.158	0.145	0.150	756,000	112,380	0.1487	9.000	9.000	9.480	8.700	9.000	12,600	8.9190	-3.23%
2012-05-14	0	0.155	0.155	0.156	0.150	0.155	2,586,000	397,464	0.1537	9.300	9.300	9.360	9.000	9.300	43,100	9.2219	0.65%
2012-05-11	0	0.154	0.146	0.155	0.145	0.154	1,824,000	275,880	0.1513	9.240	8.760	9.300	8.700	9.240	30,400	9.0750	10.00%
2012-05-10	0	0.140	0.140	0.149	0.140	0.155	12,000	1,770	0.1475	8.400	8.400	8.940	8.400	9.300	200	8.8500	-6.04%
2012-05-09	0	0.149	0.141	0.149	0.149	0.149	30,000	4,470	0.1490	8.940	8.460	8.940	8.940	8.940	500	8.9400	0.00%
2012-05-08	0	0.149	0.141	0.150	-	-	0	0	-	8.940	8.460	9.000	-	-	0	-	0.00%
2012-05-07	0	0.149	0.141	0.149	-	-	0	0	-	8.940	8.460	8.940	-	-	0	-	-0.67%
2012-05-04	0	0.150	0.141	0.150	0.135	0.154	1,339,200	203,472	0.1519	9.000	8.460	9.000	8.100	9.240	22,320	9.1161	2.74%
2012-05-03	0	0.146	0.140	0.150	-	-	0	0	-	8.760	8.400	9.000	-	-	0	-	0.00%
2012-05-02	0	0.146	0.146	0.158	0.145	0.159	2,340,000	361,800	0.1546	8.760	8.760	9.480	8.700	9.540	39,000	9.2769	-2.67%
2012-04-30	0	0.150	0.150	0.159	0.144	0.150	3,258,000	477,654	0.1466	9.000	9.000	9.540	8.640	9.000	54,300	8.7966	4.17%
2012-04-27	0	0.144	0.135	0.144	0.144	0.145	1,794,000	260,028	0.1449	8.640	8.100	8.640	8.640	8.700	29,900	8.6966	-0.69%
2012-04-26	0	0.145	0.135	0.145	0.140	0.145	60,000	8,670	0.1445	8.700	8.100	8.700	8.400	8.700	1,000	8.6700	3.57%
2012-04-25	0	0.140	0.140	0.145	0.140	0.150	480,000	68,670	0.1431	8.400	8.400	8.700	8.400	9.000	8,000	8.5837	-3.45%
2012-04-24	0	0.145	0.141	0.145	-	-	0	0	-	8.700	8.460	8.700	-	-	0	-	-2.68%
2012-04-23	0	0.149	0.139	0.149	-	-	0	0	-	8.940	8.340	8.940	-	-	0	-	-0.67%
2012-04-20	0	0.150	0.145	0.150	0.148	0.150	192,000	28,440	0.1481	9.000	8.700	9.000	8.880	9.000	3,200	8.8875	3.45%
2012-04-19	0	0.145	0.138	0.145	0.137	0.145	126,000	18,096	0.1436	8.700	8.280	8.700	8.220	8.700	2,100	8.6171	10.69%
2012-04-18	0	0.131	0.131	0.135	-	-	0	0	-	7.860	7.860	8.100	-	-	0	-	0.00%
2012-04-17	0	0.131	0.131	0.135	0.122	0.130	318,000	40,956	0.1288	7.860	7.860	8.100	7.320	7.800	5,300	7.7275	-2.96%
2012-04-16	0	0.135	0.134	0.135	0.134	0.135	1,788,000	240,402	0.1345	8.100	8.040	8.100	8.040	8.100	29,800	8.0672	0.00%
2012-04-13	0	0.135	0.131	0.135	0.134	0.135	1,212,000	162,942	0.1344	8.100	7.860	8.100	8.040	8.100	20,200	8.0664	0.75%
2012-04-12	0	0.134	0.134	0.135	0.133	0.134	198,000	26,382	0.1332	8.040	8.040	8.100	7.980	8.040	3,300	7.9945	-0.74%
2012-04-11	0	0.135	0.122	0.135	-	-	0	0	-	8.100	7.320	8.100	-	-	0	-	0.00%
2012-04-10	0	0.135	0.125	0.135	-	-	0	0	-	8.100	7.500	8.100	-	-	0	-	0.00%
2012-04-05	0	0.135	0.130	0.143	-	-	0	0	-	8.100	7.800	8.580	-	-	0	-	0.00%
2012-04-03	0	0.135	0.128	0.140	-	-	0	0	-	8.100	7.680	8.400	-	-	0	-	0.00%
2012-04-02	0	0.135	0.132	0.140	0.135	0.135	192,000	25,920	0.1350	8.100	7.920	8.400	8.100	8.100	3,200	8.1000	-5.59%
2012-03-30	0	0.143	0.143	0.144	0.143	0.144	276,000	39,588	0.1434	8.580	8.580	8.640	8.580	8.640	4,600	8.6061	3.62%
2012-03-29	0	0.138	0.138	0.143	0.138	0.145	468,000	66,432	0.1419	8.280	8.280	8.580	8.280	8.700	7,800	8.5169	-4.83%
2012-03-28	0	0.145	0.138	0.145	0.145	0.145	12,000	1,740	0.1450	8.700	8.280	8.700	8.700	8.700	200	8.7000	0.00%
2012-03-27	0	0.145	0.145	0.150	0.133	0.145	1,668,000	234,042	0.1403	8.700	8.700	9.000	7.980	8.700	27,800	8.4188	3.57%
2012-03-26	0	0.140	0.140	0.145	-	-	12,000	1,572	0.1310	8.400	8.400	8.700	-	-	200	7.8600	0.00%
2012-03-23	0	0.140	0.140	0.150	0.139	0.139	7,200	988	0.1372	8.400	8.400	9.000	8.340	8.340	120	8.2333	-0.71%
2012-03-22	0	0.141	0.139	0.141	0.141	0.141	98,400	13,728	0.1395	8.460	8.340	8.460	8.460	8.460	1,640	8.3707	0.00%
2012-03-21	0	0.141	0.141	0.149	0.141	0.141	30,000	4,230	0.1410	8.460	8.460	8.940	8.460	8.460	500	8.4600	-5.37%
2012-03-20	0	0.149	0.141	0.149	0.150	0.150	552,000	82,800	0.1500	8.940	8.460	8.940	9.000	9.000	9,200	9.0000	2.76%
2012-03-19	0	0.145	0.141	0.149	0.145	0.145	300,000	43,500	0.1450	8.700	8.460	8.940	8.700	8.700	5,000	8.7000	0.00%
2012-03-16	0	0.145	0.145	0.154	-	-	0	0	-	8.700	8.700	9.240	-	-	0	-	0.00%
2012-03-15	0	0.145	0.145	0.148	0.140	0.153	162,000	23,478	0.1449	8.700	8.700	8.880	8.400	9.180	2,700	8.6956	0.00%
2012-03-14	0	0.145	0.145	0.148	0.145	0.145	138,000	20,010	0.1450	8.700	8.700	8.880	8.700	8.700	2,300	8.7000	0.00%
2012-03-13	0	0.145	0.145	0.153	0.145	0.145	174,000	25,230	0.1450	8.700	8.700	9.180	8.700	8.700	2,900	8.7000	0.00%
2012-03-12	0	0.145	0.145	0.150	0.145	0.150	456,000	68,040	0.1492	8.700	8.700	9.000	8.700	9.000	7,600	8.9526	-3.33%
2012-03-09	0	0.150	0.150	0.154	0.148	0.151	2,929,200	438,102	0.1496	9.000	9.000	9.240	8.880	9.060	48,820	8.9738	8.70%
2012-03-08	0	0.138	0.138	0.140	0.137	0.143	816,000	114,954	0.1409	8.280	8.280	8.400	8.220	8.580	13,600	8.4525	-2.13%
2012-03-07	0	0.141	0.137	0.141	0.140	0.141	414,000	58,020	0.1401	8.460	8.220	8.460	8.400	8.460	6,900	8.4087	2.17%
2012-03-06	0	0.138	0.137	0.139	0.138	0.142	510,000	70,956	0.1391	8.280	8.220	8.340	8.280	8.520	8,500	8.3478	-1.43%
2012-03-05	0	0.140	0.139	0.143	0.140	0.153	2,400,000	340,740	0.1420	8.400	8.340	8.580	8.400	9.180	40,000	8.5185	-7.28%
2012-03-02	0	0.151	0.150	0.155	0.143	0.155	2,556,000	371,394	0.1453	9.060	9.000	9.300	8.580	9.300	42,600	8.7182	-2.58%
2012-03-01	0	0.155	0.155	0.161	0.155	0.155	204,000	31,620	0.1550	9.300	9.300	9.660	9.300	9.300	3,400	9.3000	-1.90%
2012-02-29	0	0.158	0.158	0.160	-	-	0	0	-	9.480	9.480	9.600	-	-	0	-	1.94%
2012-02-28	0	0.155	0.146	0.165	0.155	0.155	1,884,000	292,020	0.1550	9.300	8.760	9.900	9.300	9.300	31,400	9.3000	0.00%
2012-02-27	0	0.155	0.155	0.165	0.155	0.155	564,000	87,420	0.1550	9.300	9.300	9.900	9.300	9.300	9,400	9.3000	0.00%
2012-02-24	0	0.155	0.155	0.161	0.155	0.167	444,000	72,720	0.1638	9.300	9.300	9.660	9.300	10.02	7,400	9.8270	-3.12%
2012-02-23	0	0.160	0.158	0.160	0.158	0.160	108,000	17,160	0.1589	9.600	9.480	9.600	9.480	9.600	1,800	9.5333	1.27%
2012-02-22	0	0.158	0.155	0.162	0.150	0.162	960,000	152,472	0.1588	9.480	9.300	9.720	9.000	9.720	16,000	9.5295	5.33%
2012-02-21	0	0.150	0.150	0.157	0.148	0.150	306,000	45,648	0.1492	9.000	9.000	9.420	8.880	9.000	5,100	8.9506	-5.66%
2012-02-20	0	0.159	0.150	0.159	0.159	0.160	174,000	27,660	0.1590	9.540	9.000	9.540	9.540	9.600	2,900	9.5379	0.63%
2012-02-17	0	0.158	0.150	0.158	-	-	0	0	-	9.480	9.000	9.480	-	-	0	-	0.00%
2012-02-16	0	0.158	0.154	0.158	0.147	0.158	2,250,000	339,498	0.1509	9.480	9.240	9.480	8.820	9.480	37,500	9.0533	9.72%
2012-02-15	0	0.144	0.140	0.148	0.136	0.144	1,716,000	238,266	0.1388	8.640	8.400	8.880	8.160	8.640	28,600	8.3310	-4.00%
2012-02-14	0	0.150	0.141	0.150	0.155	0.155	60,000	9,300	0.1550	9.000	8.460	9.000	9.300	9.300	1,000	9.3000	-1.96%
2012-02-13	0	0.153	0.143	0.153	0.153	0.153	180,000	27,540	0.1530	9.180	8.580	9.180	9.180	9.180	3,000	9.1800	7.75%
2012-02-10	0	0.142	0.142	0.153	0.138	0.154	498,000	70,044	0.1407	8.520	8.520	9.180	8.280	9.240	8,300	8.4390	-2.07%
2012-02-09	0	0.145	0.145	0.150	0.145	0.147	462,000	67,518	0.1461	8.700	8.700	9.000	8.700	8.820	7,700	8.7686	0.00%
2012-02-08	0	0.145	0.145	0.147	0.145	0.153	954,000	140,790	0.1476	8.700	8.700	8.820	8.700	9.180	15,900	8.8547	1.40%
2012-02-07	0	0.143	0.140	0.152	0.137	0.143	690,000	98,058	0.1421	8.580	8.400	9.120	8.220	8.580	11,500	8.5268	0.70%
2012-02-06	0	0.142	0.137	0.150	-	-	0	0	-	8.520	8.220	9.000	-	-	0	-	0.00%
2012-02-03	0	0.142	0.140	0.155	-	-	0	0	-	8.520	8.400	9.300	-	-	0	-	0.00%
2012-02-02	0	0.142	0.142	0.154	-	-	0	0	-	8.520	8.520	9.240	-	-	0	-	0.00%
2012-02-01	0	0.142	0.141	0.142	0.142	0.150	516,000	76,620	0.1485	8.520	8.460	8.520	8.520	9.000	8,600	8.9093	-4.70%
2012-01-31	0	0.149	0.149	0.150	0.140	0.160	216,000	31,914	0.1478	8.940	8.940	9.000	8.400	9.600	3,600	8.8650	-3.87%
2012-01-30	0	0.155	0.155	0.164	-	-	0	0	-	9.300	9.300	9.840	-	-	0	-	0.00%
2012-01-27	0	0.155	0.140	0.155	-	-	0	0	-	9.300	8.400	9.300	-	-	0	-	0.00%
2012-01-26	0	0.155	0.143	0.155	-	-	0	0	-	9.300	8.580	9.300	-	-	0	-	0.00%
2012-01-20	0	0.155	0.148	0.155	0.148	0.155	168,000	25,746	0.1533	9.300	8.880	9.300	8.880	9.300	2,800	9.1950	4.73%
2012-01-19	0	0.148	0.144	0.158	0.148	0.161	708,000	109,344	0.1544	8.880	8.640	9.480	8.880	9.660	11,800	9.2664	0.68%
2012-01-18	0	0.147	0.140	0.148	0.147	0.148	666,000	98,292	0.1476	8.820	8.400	8.880	8.820	8.880	11,100	8.8551	3.52%
2012-01-17	0	0.142	0.142	0.150	0.137	0.142	216,000	30,000	0.1389	8.520	8.520	9.000	8.220	8.520	3,600	8.3333	3.65%
2012-01-16	0	0.137	0.135	0.137	0.136	0.137	180,000	24,492	0.1361	8.220	8.100	8.220	8.160	8.220	3,000	8.1640	4.58%
2012-01-13	0	0.131	0.131	0.140	0.130	0.131	30,000	3,912	0.1304	7.860	7.860	8.400	7.800	7.860	500	7.8240	-7.75%
2012-01-12	0	0.142	0.134	0.142	0.142	0.142	32,000	4,508	0.1409	8.520	8.040	8.520	8.520	8.520	533	8.4525	3.65%
2012-01-11	0	0.137	0.137	0.138	0.130	0.137	7,398,000	968,622	0.1309	8.220	8.220	8.280	7.800	8.220	123,300	7.8558	-3.52%
2012-01-10	0	0.142	0.130	0.142	-	-	0	0	-	8.520	7.800	8.520	-	-	0	-	0.00%
2012-01-09	0	0.142	0.133	0.146	-	-	0	0	-	8.520	7.980	8.760	-	-	0	-	0.00%
2012-01-06	0	0.142	0.131	0.142	-	-	0	0	-	8.520	7.860	8.520	-	-	0	-	0.00%
2012-01-05	0	0.142	0.142	0.151	-	-	0	0	-	8.520	8.520	9.060	-	-	0	-	0.00%
2012-01-04	0	0.142	0.142	0.151	-	-	0	0	-	8.520	8.520	9.060	-	-	0	-	0.00%
2012-01-03	0	0.142	0.138	0.151	-	-	0	0	-	8.520	8.280	9.060	-	-	0	-	0.00%
2011-12-30	0	0.142	0.134	0.154	0.142	0.142	192,000	27,264	0.1420	8.520	8.040	9.240	8.520	8.520	3,200	8.5200	0.00%
2011-12-29	0	0.142	0.140	0.152	0.139	0.143	2,046,000	289,038	0.1413	8.520	8.400	9.120	8.340	8.580	34,100	8.4762	-2.74%
2011-12-28	0	0.146	0.143	0.150	-	-	5,844	777	0.1330	8.760	8.580	9.000	-	-	97	7.9774	0.00%
2011-12-23	0	0.146	0.146	0.152	0.146	0.146	216,000	31,536	0.1460	8.760	8.760	9.120	8.760	8.760	3,600	8.7600	0.00%
2011-12-22	0	0.146	0.146	0.155	0.146	0.146	6,000	876	0.1460	8.760	8.760	9.300	8.760	8.760	100	8.7600	-2.67%
2011-12-21	0	0.150	0.145	0.154	-	-	0	0	-	9.000	8.700	9.240	-	-	0	-	0.00%
2011-12-20	0	0.150	0.146	0.150	0.150	0.150	12,000	1,800	0.1500	9.000	8.760	9.000	9.000	9.000	200	9.0000	1.35%
2011-12-19	0	0.148	0.148	0.154	0.145	0.162	438,000	64,668	0.1476	8.880	8.880	9.240	8.700	9.720	7,300	8.8586	-6.92%
2011-12-16	0	0.159	0.148	0.160	0.150	0.164	852,000	128,364	0.1507	9.540	8.880	9.600	9.000	9.840	14,200	9.0397	-2.45%
2011-12-15	0	0.163	0.151	0.164	0.163	0.163	60,000	9,780	0.1630	9.780	9.060	9.840	9.780	9.780	1,000	9.7800	3.16%
2011-12-14	0	0.158	0.154	0.163	0.147	0.168	714,000	115,110	0.1612	9.480	9.240	9.780	8.820	10.08	11,900	9.6731	2.60%
2011-12-13	0	0.154	0.154	0.165	0.154	0.155	576,000	88,944	0.1544	9.240	9.240	9.900	9.240	9.300	9,600	9.2650	-0.65%
2011-12-12	0	0.155	0.155	0.169	0.155	0.173	1,098,000	178,032	0.1621	9.300	9.300	10.14	9.300	10.38	18,300	9.7285	-3.12%
2011-12-09	0	0.160	0.148	0.175	0.148	0.185	1,194,000	193,926	0.1624	9.600	8.880	10.50	8.880	11.10	19,900	9.7450	6.67%
2011-12-08	0	0.150	0.146	0.155	0.139	0.159	1,134,000	158,904	0.1401	9.000	8.760	9.300	8.340	9.540	18,900	8.4076	5.63%
2011-12-07	0	0.142	0.142	0.144	0.142	0.145	1,418,400	201,090	0.1418	8.520	8.520	8.640	8.520	8.700	23,640	8.5063	-2.07%
2011-12-06	0	0.145	0.145	0.159	-	-	60,000	8,460	0.1410	8.700	8.700	9.540	-	-	1,000	8.4600	0.00%
2011-12-05	0	0.145	0.145	0.156	0.145	0.162	438,153	67,166	0.1533	8.700	8.700	9.360	8.700	9.720	7,303	9.1976	0.00%
2011-12-02	0	0.145	0.145	0.150	0.145	0.145	121,200	17,564	0.1449	8.700	8.700	9.000	8.700	8.700	2,020	8.6950	0.69%
2011-12-01	0	0.144	0.144	0.150	-	-	0	0	-	8.640	8.640	9.000	-	-	0	-	1.41%
2011-11-30	0	0.142	0.142	0.149	0.141	0.142	378,000	53,310	0.1410	8.520	8.520	8.940	8.460	8.520	6,300	8.4619	-3.40%
2011-11-29	0	0.147	0.147	0.150	0.140	0.147	720,000	101,682	0.1412	8.820	8.820	9.000	8.400	8.820	12,000	8.4735	1.38%
2011-11-28	0	0.145	0.145	0.154	0.145	0.155	150,000	22,950	0.1530	8.700	8.700	9.240	8.700	9.300	2,500	9.1800	-5.23%
2011-11-25	0	0.153	0.153	0.155	0.153	0.153	1,620,000	247,860	0.1530	9.180	9.180	9.300	9.180	9.180	27,000	9.1800	4.79%
2011-11-24	0	0.146	0.146	0.155	0.146	0.146	228,000	33,288	0.1460	8.760	8.760	9.300	8.760	8.760	3,800	8.7600	0.69%
2011-11-23	0	0.145	0.145	0.155	-	-	0	0	-	8.700	8.700	9.300	-	-	0	-	0.00%
2011-11-22	0	0.145	0.145	0.159	0.141	0.146	1,296,000	185,256	0.1429	8.700	8.700	9.540	8.460	8.760	21,600	8.5767	-0.68%
2011-11-21	0	0.146	0.146	0.159	0.141	0.146	450,000	63,522	0.1412	8.760	8.760	9.540	8.460	8.760	7,500	8.4696	-5.81%
2011-11-18	0	0.155	0.144	0.163	0.155	0.155	360,000	55,800	0.1550	9.300	8.640	9.780	9.300	9.300	6,000	9.3000	0.00%
2011-11-17	0	0.155	0.155	0.157	0.138	0.155	1,026,000	151,890	0.1480	9.300	9.300	9.420	8.280	9.300	17,100	8.8825	0.65%
2011-11-16	0	0.154	0.150	0.159	0.154	0.154	960,000	147,840	0.1540	9.240	9.000	9.540	9.240	9.240	16,000	9.2400	-4.94%
2011-11-15	0	0.162	0.155	0.162	0.162	0.162	114,000	18,468	0.1620	9.720	9.300	9.720	9.720	9.720	1,900	9.7200	3.18%
2011-11-14	0	0.157	0.155	0.160	0.156	0.157	540,000	84,600	0.1567	9.420	9.300	9.600	9.360	9.420	9,000	9.4000	1.29%
2011-11-11	0	0.155	0.150	0.157	-	-	0	0	-	9.300	9.000	9.420	-	-	0	-	0.00%
2011-11-10	0	0.155	0.150	0.158	0.155	0.155	402,000	62,310	0.1550	9.300	9.000	9.480	9.300	9.300	6,700	9.3000	0.00%
2011-11-09	0	0.155	0.155	0.164	0.155	0.160	1,466,400	231,115	0.1576	9.300	9.300	9.840	9.300	9.600	24,440	9.4564	-3.12%
2011-11-08	0	0.160	0.152	0.160	0.160	0.160	600,000	96,000	0.1600	9.600	9.120	9.600	9.600	9.600	10,000	9.6000	0.63%
2011-11-07	0	0.159	0.151	0.160	0.159	0.159	948,000	150,732	0.1590	9.540	9.060	9.600	9.540	9.540	15,800	9.5400	0.00%
2011-11-04	0	0.159	0.157	0.161	0.150	0.168	8,310,000	1,329,624	0.1600	9.540	9.420	9.660	9.000	10.08	138,500	9.6002	7.43%
2011-11-03	0	0.148	0.148	0.156	0.148	0.160	1,140,000	170,760	0.1498	8.880	8.880	9.360	8.880	9.600	19,000	8.9874	0.00%
2011-11-02	0	0.148	0.148	0.150	0.148	0.154	774,000	114,588	0.1480	8.880	8.880	9.000	8.880	9.240	12,900	8.8828	0.00%
2011-11-01	0	0.148	0.148	0.157	0.148	0.153	4,938,000	739,236	0.1497	8.880	8.880	9.420	8.880	9.180	82,300	8.9822	-7.50%
2011-10-31	0	0.160	0.154	0.180	-	-	0	0	-	9.600	9.240	10.80	-	-	0	-	0.00%
2011-10-28	0	0.160	0.160	0.177	0.160	0.162	2,862,000	463,608	0.1620	9.600	9.600	10.62	9.600	9.720	47,700	9.7192	-1.23%
2011-10-27	0	0.162	0.156	0.162	0.152	0.165	3,822,000	627,462	0.1642	9.720	9.360	9.720	9.120	9.900	63,700	9.8503	1.25%
2011-10-26	0	0.160	0.157	0.160	-	-	0	0	-	9.600	9.420	9.600	-	-	0	-	0.00%
2011-10-25	0	0.160	0.156	0.160	0.160	0.160	2,220,000	355,200	0.1600	9.600	9.360	9.600	9.600	9.600	37,000	9.6000	-3.03%
2011-10-24	0	0.165	0.165	0.180	0.161	0.165	2,532,000	414,660	0.1638	9.900	9.900	10.80	9.660	9.900	42,200	9.8261	0.00%
2011-10-21	0	0.165	0.160	0.165	0.165	0.165	600,000	99,000	0.1650	9.900	9.600	9.900	9.900	9.900	10,000	9.9000	0.00%
2011-10-20	0	0.165	0.162	0.175	0.165	0.165	948,000	156,420	0.1650	9.900	9.720	10.50	9.900	9.900	15,800	9.9000	-5.71%
2011-10-19	0	0.175	0.163	0.175	0.160	0.182	138,000	24,720	0.1791	10.50	9.780	10.50	9.600	10.92	2,300	10.748	6.06%
2011-10-18	0	0.165	0.160	0.165	0.160	0.165	1,194,000	196,560	0.1646	9.900	9.600	9.900	9.600	9.900	19,900	9.8774	-2.94%
2011-10-17	0	0.170	0.170	0.190	0.170	0.170	584,609	99,370	0.1700	10.20	10.20	11.40	10.20	10.20	9,743	10.199	3.03%
2011-10-14	0	0.165	0.165	0.169	0.165	0.170	222,000	37,140	0.1673	9.900	9.900	10.14	9.900	10.20	3,700	10.038	-2.94%
2011-10-13	0	0.170	0.167	0.170	0.170	0.172	2,902,800	493,638	0.1701	10.20	10.02	10.20	10.20	10.32	48,380	10.203	0.00%
2011-10-12	0	0.170	0.165	0.170	0.170	0.170	96,000	16,320	0.1700	10.20	9.900	10.20	10.20	10.20	1,600	10.200	-5.56%
2011-10-11	0	0.180	0.167	0.180	0.170	0.180	186,000	32,724	0.1759	10.80	10.02	10.80	10.20	10.80	3,100	10.556	0.00%
2011-10-10	0	0.180	0.172	0.180	0.180	0.180	54,000	9,720	0.1800	10.80	10.32	10.80	10.80	10.80	900	10.800	-2.17%
2011-10-07	0	0.184	0.165	0.184	0.180	0.184	60,000	10,920	0.1820	11.04	9.900	11.04	10.80	11.04	1,000	10.920	2.22%
2011-10-06	0	0.180	0.161	0.183	0.160	0.180	432,000	75,960	0.1758	10.80	9.660	10.98	9.600	10.80	7,200	10.550	2.27%
2011-10-04	0	0.176	0.148	0.176	0.145	0.177	786,000	126,690	0.1612	10.56	8.880	10.56	8.700	10.62	13,100	9.6710	8.64%
2011-10-03	0	0.162	0.162	0.178	0.160	0.160	66,000	10,560	0.1600	9.720	9.720	10.68	9.600	9.600	1,100	9.6000	-10.00%
2011-09-30	0	0.180	0.175	0.182	0.174	0.180	1,194,000	210,252	0.1761	10.80	10.50	10.92	10.44	10.80	19,900	10.565	9.09%
2011-09-28	0	0.165	0.165	0.173	0.165	0.174	300,000	52,146	0.1738	9.900	9.900	10.38	9.900	10.44	5,000	10.429	-5.17%
2011-09-27	0	0.174	0.170	0.174	0.170	0.180	174,000	30,510	0.1753	10.44	10.20	10.44	10.20	10.80	2,900	10.521	-0.57%
2011-09-26	0	0.175	0.172	0.185	0.175	0.190	474,000	84,030	0.1773	10.50	10.32	11.10	10.50	11.40	7,900	10.637	-1.69%
2011-09-23	0	0.178	0.167	0.178	0.178	0.185	402,000	73,278	0.1823	10.68	10.02	10.68	10.68	11.10	6,700	10.937	0.00%
2011-09-22	0	0.178	0.178	0.185	0.178	0.192	276,000	50,346	0.1824	10.68	10.68	11.10	10.68	11.52	4,600	10.945	-5.82%
2011-09-21	0	0.189	0.189	0.191	0.184	0.189	72,000	13,380	0.1858	11.34	11.34	11.46	11.04	11.34	1,200	11.150	-2.07%
2011-09-20	0	0.193	0.185	0.193	0.193	0.193	138,000	26,826	0.1944	11.58	11.10	11.58	11.58	11.58	2,300	11.663	-3.02%
2011-09-19	0	0.199	0.190	0.199	0.189	0.199	2,280,000	437,088	0.1917	11.94	11.40	11.94	11.34	11.94	38,000	11.502	3.65%
2011-09-16	0	0.192	0.192	0.199	-	-	0	0	-	11.52	11.52	11.94	-	-	0	-	1.05%
2011-09-15	0	0.190	0.190	0.195	0.190	0.195	2,016,000	387,912	0.1924	11.40	11.40	11.70	11.40	11.70	33,600	11.545	-2.56%
2011-09-14	0	0.195	0.195	0.199	0.191	0.208	2,910,000	565,224	0.1942	11.70	11.70	11.94	11.46	12.48	48,500	11.654	-8.02%
2011-09-12	0	0.212	0.192	0.212	0.212	0.212	60,000	12,720	0.2120	12.72	11.52	12.72	12.72	12.72	1,000	12.720	-5.78%
2011-09-09	0	0.225	0.220	0.225	0.221	0.255	96,000	22,896	0.2385	13.50	13.20	13.50	13.26	15.30	1,600	14.310	3.21%
2011-09-08	0	0.218	0.218	0.220	0.215	0.220	732,000	158,040	0.2159	13.08	13.08	13.20	12.90	13.20	12,200	12.954	2.83%
2011-09-07	0	0.212	0.212	0.220	0.210	0.220	84,000	17,700	0.2107	12.72	12.72	13.20	12.60	13.20	1,400	12.643	-2.75%
2011-09-06	0	0.218	0.217	0.230	0.210	0.219	1,236,000	269,700	0.2182	13.08	13.02	13.80	12.60	13.14	20,600	13.092	-9.17%
2011-09-05	0	0.240	0.218	0.240	0.205	0.245	3,170,400	746,880	0.2356	14.40	13.08	14.40	12.30	14.70	52,840	14.135	17.07%
2011-09-02	0	0.205	0.194	-	0.191	0.205	834,000	164,976	0.1978	12.30	11.64	-	11.46	12.30	13,900	11.869	7.33%
2011-09-01	0	0.191	0.190	0.199	-	-	0	0	-	11.46	11.40	11.94	-	-	0	-	0.00%
2011-08-31	0	0.191	0.191	0.199	0.191	0.200	444,000	85,686	0.1930	11.46	11.46	11.94	11.46	12.00	7,400	11.579	-4.50%
2011-08-30	0	0.200	0.192	0.200	0.195	0.200	18,000	3,570	0.1983	12.00	11.52	12.00	11.70	12.00	300	11.900	2.56%
2011-08-29	0	0.195	0.190	0.195	0.195	0.197	2,628,000	515,148	0.1960	11.70	11.40	11.70	11.70	11.82	43,800	11.761	-2.50%
2011-08-26	0	0.200	0.196	0.200	0.185	0.204	2,786,400	509,352	0.1828	12.00	11.76	12.00	11.10	12.24	46,440	10.968	1.52%
2011-08-25	0	0.197	0.197	0.203	0.186	0.204	534,000	107,964	0.2022	11.82	11.82	12.18	11.16	12.24	8,900	12.131	-3.43%
2011-08-24	0	0.204	0.188	0.204	-	-	0	0	-	12.24	11.28	12.24	-	-	0	-	-0.49%
2011-08-23	0	0.205	0.195	0.205	-	-	0	0	-	12.30	11.70	12.30	-	-	0	-	0.00%
2011-08-22	0	0.205	0.196	0.205	0.196	0.205	642,000	130,314	0.2030	12.30	11.76	12.30	11.76	12.30	10,700	12.179	2.50%
2011-08-19	0	0.200	0.200	0.209	0.190	0.210	2,340,000	465,276	0.1988	12.00	12.00	12.54	11.40	12.60	39,000	11.930	-0.50%
2011-08-18	0	0.201	0.201	0.219	0.201	0.219	1,220,000	259,894	0.2130	12.06	12.06	13.14	12.06	13.14	20,333	12.782	-3.83%
2011-08-17	0	0.209	0.205	0.210	0.209	0.209	1,302,000	269,526	0.2070	12.54	12.30	12.60	12.54	12.54	21,700	12.421	0.00%
2011-08-16	0	0.209	0.209	0.219	0.209	0.210	1,446,000	303,294	0.2097	12.54	12.54	13.14	12.54	12.60	24,100	12.585	0.48%
2011-08-15	0	0.208	0.208	0.210	0.207	0.210	1,075,200	224,052	0.2084	12.48	12.48	12.60	12.42	12.60	17,920	12.503	0.48%
2011-08-12	0	0.207	0.206	0.213	0.201	0.209	2,106,000	433,110	0.2057	12.42	12.36	12.78	12.06	12.54	35,100	12.339	2.99%
2011-08-11	0	0.201	0.201	0.208	0.201	0.208	1,476,000	296,994	0.2012	12.06	12.06	12.48	12.06	12.48	24,600	12.073	-2.90%
2011-08-10	0	0.207	0.207	0.215	0.206	0.215	1,158,000	243,516	0.2103	12.42	12.42	12.90	12.36	12.90	19,300	12.617	0.98%
2011-08-09	0	0.205	0.205	0.214	0.205	0.206	2,820,000	578,286	0.2051	12.30	12.30	12.84	12.30	12.36	47,000	12.304	-6.82%
2011-08-08	0	0.220	0.220	0.223	0.219	0.232	5,214,000	1,190,154	0.2283	13.20	13.20	13.38	13.14	13.92	86,900	13.696	-7.95%
2011-08-05	0	0.239	0.231	0.239	0.230	0.239	2,058,000	476,334	0.2315	14.34	13.86	14.34	13.80	14.34	34,300	13.887	0.00%
2011-08-04	0	0.239	0.238	0.244	0.239	0.245	540,000	131,076	0.2427	14.34	14.28	14.64	14.34	14.70	9,000	14.564	1.27%
2011-08-03	0	0.236	0.236	0.247	0.236	0.250	644,400	155,935	0.2420	14.16	14.16	14.82	14.16	15.00	10,740	14.519	-7.45%
2011-08-02	0	0.255	0.240	0.255	0.246	0.255	1,830,000	457,314	0.2499	15.30	14.40	15.30	14.76	15.30	30,500	14.994	3.66%
2011-08-01	0	0.246	0.246	0.255	0.245	0.246	870,000	213,816	0.2458	14.76	14.76	15.30	14.70	14.76	14,500	14.746	1.65%
2011-07-29	0	0.242	0.242	0.248	0.238	0.250	636,000	156,432	0.2460	14.52	14.52	14.88	14.28	15.00	10,600	14.758	1.68%
2011-07-28	0	0.238	0.238	0.255	0.236	0.238	132,000	31,308	0.2372	14.28	14.28	15.30	14.16	14.28	2,200	14.231	1.28%
2011-07-27	0	0.235	0.235	0.249	0.235	0.235	468,000	109,980	0.2350	14.10	14.10	14.94	14.10	14.10	7,800	14.100	0.86%
2011-07-26	0	0.233	0.233	0.248	0.232	0.232	162,000	37,584	0.2320	13.98	13.98	14.88	13.92	13.92	2,700	13.920	-1.69%
2011-07-25	0	0.237	0.237	0.248	0.235	0.248	3,042,000	721,716	0.2373	14.22	14.22	14.88	14.10	14.88	50,700	14.235	0.00%
2011-07-22	0	0.237	0.237	0.250	0.231	0.244	2,082,000	489,852	0.2353	14.22	14.22	15.00	13.86	14.64	34,700	14.117	-2.87%
2011-07-21	0	0.244	0.244	0.260	0.244	0.244	72,000	17,568	0.2440	14.64	14.64	15.60	14.64	14.64	1,200	14.640	0.00%
2011-07-20	0	0.244	0.244	0.255	0.244	0.244	120,000	29,280	0.2440	14.64	14.64	15.30	14.64	14.64	2,000	14.640	0.83%
2011-07-19	0	0.242	0.242	0.250	0.240	0.240	6,000	1,440	0.2400	14.52	14.52	15.00	14.40	14.40	100	14.400	-2.02%
2011-07-18	0	0.247	0.247	0.250	0.247	0.250	666,000	166,482	0.2500	14.82	14.82	15.00	14.82	15.00	11,100	14.998	-3.14%
2011-07-15	0	0.255	0.250	0.255	0.250	0.255	1,004,703	254,751	0.2536	15.30	15.00	15.30	15.00	15.30	16,745	15.214	0.00%
2011-07-14	0	0.255	0.255	0.265	0.255	0.260	348,000	90,240	0.2593	15.30	15.30	15.90	15.30	15.60	5,800	15.559	0.00%
2011-07-13	0	0.255	0.250	0.255	0.245	0.255	612,000	154,770	0.2529	15.30	15.00	15.30	14.70	15.30	10,200	15.174	4.08%
2011-07-12	0	0.245	0.245	0.255	0.240	0.250	1,742,609	433,950	0.2490	14.70	14.70	15.30	14.40	15.00	29,043	14.941	2.08%
2011-07-11	0	0.240	0.239	0.242	0.240	0.250	3,342,000	807,420	0.2416	14.40	14.34	14.52	14.40	15.00	55,700	14.496	-4.00%
2011-07-08	0	0.250	0.245	0.255	0.245	0.250	2,808,000	700,152	0.2493	15.00	14.70	15.30	14.70	15.00	46,800	14.961	2.04%
2011-07-07	0	0.245	0.245	0.249	0.233	0.250	1,782,000	436,554	0.2450	14.70	14.70	14.94	13.98	15.00	29,700	14.699	2.08%
2011-07-06	0	0.240	0.240	0.246	0.240	0.250	3,255,600	792,616	0.2435	14.40	14.40	14.76	14.40	15.00	54,260	14.608	-5.88%
2011-07-05	0	0.255	0.255	0.265	0.255	0.275	2,246,400	600,360	0.2673	15.30	15.30	15.90	15.30	16.50	37,440	16.035	-7.27%
2011-07-04	0	0.275	0.270	0.275	0.265	0.280	5,454,000	1,490,220	0.2732	16.50	16.20	16.50	15.90	16.80	90,900	16.394	1.85%
2011-06-30	0	0.270	0.265	0.270	0.248	0.280	18,480,000	4,942,986	0.2675	16.20	15.90	16.20	14.88	16.80	308,000	16.049	12.50%
2011-06-29	0	0.240	0.240	0.245	0.227	0.245	5,580,000	1,320,192	0.2366	14.40	14.40	14.70	13.62	14.70	93,000	14.196	7.62%
2011-06-28	0	0.223	0.228	0.230	0.216	0.220	696,000	151,050	0.2170	13.38	13.68	13.80	12.96	13.20	11,600	13.022	3.24%
2011-06-27	0	0.216	0.210	0.216	0.200	0.218	549,600	116,455	0.2119	12.96	12.60	12.96	12.00	13.08	9,160	12.713	6.40%
2011-06-24	0	0.203	0.203	0.219	-	-	0	0	-	12.18	12.18	13.14	-	-	0	-	0.00%
2011-06-23	0	0.203	0.203	0.210	0.201	0.203	320,400	64,518	0.2014	12.18	12.18	12.60	12.06	12.18	5,340	12.082	-0.98%
2011-06-22	0	0.205	0.205	0.210	0.205	0.206	1,542,000	316,890	0.2055	12.30	12.30	12.60	12.30	12.36	25,700	12.330	0.49%
2011-06-21	0	0.204	0.203	0.218	0.204	0.205	720,000	147,000	0.2042	12.24	12.18	13.08	12.24	12.30	12,000	12.250	-0.97%
2011-06-20	0	0.206	0.205	0.210	0.205	0.210	1,347,600	278,676	0.2068	12.36	12.30	12.60	12.30	12.60	22,460	12.408	3.00%
2011-06-17	0	0.200	0.200	0.208	0.196	0.210	1,752,000	354,084	0.2021	12.00	12.00	12.48	11.76	12.60	29,200	12.126	-2.44%
2011-06-16	0	0.205	0.202	0.205	0.201	0.205	1,842,000	376,092	0.2042	12.30	12.12	12.30	12.06	12.30	30,700	12.251	-2.38%
2011-06-15	0	0.210	0.210	0.215	0.210	0.225	927,600	195,084	0.2103	12.60	12.60	12.90	12.60	13.50	15,460	12.619	0.00%
2011-06-14	0	0.210	0.210	0.223	0.210	0.217	1,200,000	259,278	0.2161	12.60	12.60	13.38	12.60	13.02	20,000	12.964	0.00%
2011-06-13	0	0.210	0.205	0.218	0.210	0.212	1,518,000	319,980	0.2108	12.60	12.30	13.08	12.60	12.72	25,300	12.647	-1.41%
2011-06-10	0	0.213	0.210	0.225	0.213	0.225	4,014,000	873,390	0.2176	12.78	12.60	13.50	12.78	13.50	66,900	13.055	-1.84%
2011-06-09	0	0.217	0.215	0.217	0.216	0.220	2,166,000	470,988	0.2174	13.02	12.90	13.02	12.96	13.20	36,100	13.047	-0.46%
2011-06-08	0	0.218	0.216	0.218	0.210	0.220	1,670,000	364,592	0.2183	13.08	12.96	13.08	12.60	13.20	27,833	13.099	3.81%
2011-06-07	0	0.210	0.210	0.223	0.210	0.210	864,000	181,440	0.2100	12.60	12.60	13.38	12.60	12.60	14,400	12.600	0.00%
2011-06-03	0	0.210	0.205	0.220	0.208	0.210	444,000	92,952	0.2094	12.60	12.30	13.20	12.48	12.60	7,400	12.561	5.00%
2011-06-02	0	0.200	0.200	0.206	0.200	0.210	1,548,000	318,372	0.2057	12.00	12.00	12.36	12.00	12.60	25,800	12.340	-0.99%
2011-06-01	0	0.202	0.202	0.203	0.202	0.208	690,000	140,778	0.2040	12.12	12.12	12.18	12.12	12.48	11,500	12.242	0.00%
2011-05-31	0	0.202	0.196	0.208	0.190	0.210	7,812,000	1,559,022	0.1996	12.12	11.76	12.48	11.40	12.60	130,200	11.974	-3.81%
2011-05-30	0	0.210	0.210	0.215	0.210	0.215	1,950,000	413,940	0.2123	12.60	12.60	12.90	12.60	12.90	32,500	12.737	-2.33%
2011-05-27	0	0.215	0.212	0.216	0.215	0.216	930,000	200,670	0.2158	12.90	12.72	12.96	12.90	12.96	15,500	12.946	-0.46%
2011-05-26	0	0.216	0.215	0.217	0.215	0.220	2,648,400	576,420	0.2176	12.96	12.90	13.02	12.90	13.20	44,140	13.059	-0.46%
2011-05-25	0	0.217	0.217	0.226	0.217	0.226	1,758,000	394,962	0.2247	13.02	13.02	13.56	13.02	13.56	29,300	13.480	0.46%
2011-05-24	0	0.216	0.216	0.225	0.215	0.226	3,449,200	755,819	0.2191	12.96	12.96	13.50	12.90	13.56	57,487	13.148	-4.42%
2011-05-23	0	0.226	0.224	0.226	0.226	0.230	5,250,000	1,189,920	0.2267	13.56	13.44	13.56	13.56	13.80	87,500	13.599	0.00%
2011-05-20	0	0.226	0.230	0.233	0.226	0.231	2,418,017	552,261	0.2284	13.56	13.80	13.98	13.56	13.86	40,300	13.704	-3.83%
2011-05-19	0	0.235	0.232	0.235	0.230	0.235	2,268,000	529,254	0.2334	14.10	13.92	14.10	13.80	14.10	37,800	14.001	0.43%
2011-05-18	0	0.234	0.234	0.235	0.233	0.235	780,000	182,646	0.2342	14.04	14.04	14.10	13.98	14.10	13,000	14.050	-0.85%
2011-05-17	0	0.236	0.232	0.236	0.236	0.236	360,000	84,960	0.2360	14.16	13.92	14.16	14.16	14.16	6,000	14.160	-1.26%
2011-05-16	0	0.239	0.234	0.239	0.230	0.240	3,834,000	906,294	0.2364	14.34	14.04	14.34	13.80	14.40	63,900	14.183	1.70%
2011-05-13	0	0.235	0.235	0.240	0.234	0.238	1,710,000	402,822	0.2356	14.10	14.10	14.40	14.04	14.28	28,500	14.134	-2.08%
2011-05-12	0	0.240	0.240	0.244	0.240	0.244	1,194,000	287,304	0.2406	14.40	14.40	14.64	14.40	14.64	19,900	14.437	-2.04%
2011-05-11	0	0.245	0.242	0.247	0.242	0.250	1,596,000	394,764	0.2473	14.70	14.52	14.82	14.52	15.00	26,600	14.841	-1.21%
2011-05-09	0	0.248	0.242	0.245	0.245	0.255	1,296,000	322,056	0.2485	14.88	14.52	14.70	14.70	15.30	21,600	14.910	4.64%
2011-05-06	0	0.237	0.237	0.244	0.237	0.240	1,410,000	336,054	0.2383	14.22	14.22	14.64	14.22	14.40	23,500	14.300	-1.25%
2011-05-05	0	0.240	0.239	0.244	0.240	0.248	2,832,000	692,436	0.2445	14.40	14.34	14.64	14.40	14.88	47,200	14.670	0.00%
2011-05-04	0	0.240	0.240	0.249	0.237	0.249	2,142,000	512,760	0.2394	14.40	14.40	14.94	14.22	14.94	35,700	14.363	-4.00%
2011-05-03	0	0.250	0.250	0.255	0.240	0.250	1,848,000	453,576	0.2454	15.00	15.00	15.30	14.40	15.00	30,800	14.726	4.60%
2011-04-29	0	0.239	0.239	0.245	0.237	0.245	2,386,000	578,190	0.2423	14.34	14.34	14.70	14.22	14.70	39,767	14.540	-1.24%
2011-04-28	0	0.242	0.236	0.242	0.236	0.242	438,000	105,420	0.2407	14.52	14.16	14.52	14.16	14.52	7,300	14.441	1.68%
2011-04-27	0	0.238	0.237	0.240	0.232	0.240	3,607,200	861,072	0.2387	14.28	14.22	14.40	13.92	14.40	60,120	14.323	0.85%
2011-04-26	0	0.236	0.236	0.240	0.236	0.240	3,031,200	725,454	0.2393	14.16	14.16	14.40	14.16	14.40	50,520	14.360	0.85%
2011-04-21	0	0.234	0.234	0.239	0.233	0.234	182,368	42,604	0.2336	14.04	14.04	14.34	13.98	14.04	3,039	14.017	-2.50%
2011-04-20	0	0.240	0.236	0.240	0.236	0.240	786,000	186,240	0.2369	14.40	14.16	14.40	14.16	14.40	13,100	14.217	3.90%
2011-04-19	0	0.231	0.231	0.240	0.230	0.240	2,490,000	577,872	0.2321	13.86	13.86	14.40	13.80	14.40	41,500	13.925	-4.55%
2011-04-18	0	0.242	0.230	0.242	0.235	0.242	7,170,000	1,720,296	0.2399	14.52	13.80	14.52	14.10	14.52	119,500	14.396	1.26%
2011-04-15	0	0.239	0.238	0.240	0.239	0.243	3,864,000	926,376	0.2397	14.34	14.28	14.40	14.34	14.58	64,400	14.385	-0.42%
2011-04-14	0	0.240	0.240	0.242	0.240	0.243	624,000	149,850	0.2401	14.40	14.40	14.52	14.40	14.58	10,400	14.409	-1.23%
2011-04-13	0	0.243	0.240	0.243	0.242	0.245	842,400	205,260	0.2437	14.58	14.40	14.58	14.52	14.70	14,040	14.620	0.83%
2011-04-12	0	0.241	0.241	0.245	0.238	0.245	2,550,000	616,194	0.2416	14.46	14.46	14.70	14.28	14.70	42,500	14.499	1.26%
2011-04-11	0	0.238	0.238	0.243	0.238	0.247	5,754,000	1,394,574	0.2424	14.28	14.28	14.58	14.28	14.82	95,900	14.542	-3.64%
2011-04-08	0	0.247	0.245	0.247	0.245	0.250	1,068,000	264,282	0.2475	14.82	14.70	14.82	14.70	15.00	17,800	14.847	-1.20%
2011-04-07	0	0.250	0.245	0.250	0.248	0.250	420,000	104,736	0.2494	15.00	14.70	15.00	14.88	15.00	7,000	14.962	0.00%
2011-04-06	0	0.250	0.248	0.255	0.250	0.255	25,074,000	6,169,920	0.2461	15.00	14.88	15.30	15.00	15.30	417,900	14.764	2.04%
2011-04-04	0	0.245	0.240	0.248	0.245	0.249	1,525,193	377,560	0.2475	14.70	14.40	14.88	14.70	14.94	25,420	14.853	2.08%
2011-04-01	0	0.240	0.235	0.249	-	-	0	0	-	14.40	14.10	14.94	-	-	0	-	0.00%
2011-03-31	0	0.240	0.235	0.240	0.240	0.247	552,000	134,580	0.2438	14.40	14.10	14.40	14.40	14.82	9,200	14.628	-2.04%
2011-03-30	0	0.245	0.240	0.245	0.240	0.245	376,000	90,914	0.2418	14.70	14.40	14.70	14.40	14.70	6,267	14.508	0.00%
2011-03-29	0	0.245	0.234	0.250	0.231	0.245	7,056,000	1,678,824	0.2379	14.70	14.04	15.00	13.86	14.70	117,600	14.276	2.08%
2011-03-28	0	0.240	0.240	0.246	0.240	0.250	2,916,000	708,894	0.2431	14.40	14.40	14.76	14.40	15.00	48,600	14.586	-3.23%
2011-03-25	0	0.248	0.248	0.250	0.247	0.250	1,392,000	344,280	0.2473	14.88	14.88	15.00	14.82	15.00	23,200	14.840	0.40%
2011-03-24	0	0.247	0.246	0.255	0.247	0.250	2,412,000	600,804	0.2491	14.82	14.76	15.30	14.82	15.00	40,200	14.945	-0.80%
2011-03-23	0	0.249	0.249	0.255	0.249	0.255	2,586,000	646,908	0.2502	14.94	14.94	15.30	14.94	15.30	43,100	15.009	-4.23%
2011-03-22	0	0.260	0.250	0.260	0.250	0.260	1,250,165	315,341	0.2522	15.60	15.00	15.60	15.00	15.60	20,836	15.134	4.00%
2011-03-21	0	0.250	0.250	0.260	0.250	0.260	1,458,000	373,200	0.2560	15.00	15.00	15.60	15.00	15.60	24,300	15.358	0.00%
2011-03-18	0	0.250	0.250	0.255	0.250	0.250	390,000	97,500	0.2500	15.00	15.00	15.30	15.00	15.00	6,500	15.000	0.00%
2011-03-17	0	0.250	0.250	0.260	0.240	0.255	864,000	211,458	0.2447	15.00	15.00	15.60	14.40	15.30	14,400	14.685	0.00%
2011-03-16	0	0.250	0.249	0.260	0.250	0.260	774,000	195,300	0.2523	15.00	14.94	15.60	15.00	15.60	12,900	15.140	0.00%
2011-03-15	0	0.250	0.250	0.255	0.250	0.260	7,092,000	1,801,890	0.2541	15.00	15.00	15.30	15.00	15.60	118,200	15.244	-3.85%
2011-03-14	0	0.260	0.255	0.260	0.247	0.265	1,632,000	422,862	0.2591	15.60	15.30	15.60	14.82	15.90	27,200	15.546	4.00%
2011-03-11	0	0.250	0.247	0.250	0.245	0.260	1,392,000	347,184	0.2494	15.00	14.82	15.00	14.70	15.60	23,200	14.965	0.00%
2011-03-10	0	0.250	0.250	0.255	0.246	0.260	13,488,000	3,430,182	0.2543	15.00	15.00	15.30	14.76	15.60	224,800	15.259	-7.41%
2011-03-09	0	0.270	0.265	0.270	0.265	0.270	1,668,000	450,150	0.2699	16.20	15.90	16.20	15.90	16.20	27,800	16.192	-1.82%
2011-03-08	0	0.275	0.265	0.275	0.265	0.280	5,895,600	1,620,396	0.2748	16.50	15.90	16.50	15.90	16.80	98,260	16.491	-1.79%
2011-03-07	0	0.280	0.270	0.280	0.280	0.280	2,400,000	672,000	0.2800	16.80	16.20	16.80	16.80	16.80	40,000	16.800	-1.75%
2011-03-04	0	0.285	0.280	0.285	0.275	0.285	2,166,000	607,620	0.2805	17.10	16.80	17.10	16.50	17.10	36,100	16.832	5.56%
2011-03-03	0	0.270	0.270	0.280	0.270	0.300	17,262,000	4,942,860	0.2863	16.20	16.20	16.80	16.20	18.00	287,700	17.181	0.00%
2011-03-02	0	0.270	0.270	0.275	0.245	0.280	6,366,000	1,699,950	0.2670	16.20	16.20	16.50	14.70	16.80	106,100	16.022	8.00%
2011-03-01	0	0.250	0.250	0.255	0.241	0.250	1,836,000	457,170	0.2490	15.00	15.00	15.30	14.46	15.00	30,600	14.940	6.38%
2011-02-28	0	0.235	0.235	0.241	0.230	0.244	4,164,000	983,292	0.2361	14.10	14.10	14.46	13.80	14.64	69,400	14.168	1.29%
2011-02-25	0	0.232	0.232	0.239	0.231	0.232	1,170,000	271,380	0.2319	13.92	13.92	14.34	13.86	13.92	19,500	13.917	0.87%
2011-02-24	0	0.230	0.230	0.240	0.230	0.245	2,932,800	698,171	0.2381	13.80	13.80	14.40	13.80	14.70	48,880	14.283	-4.17%
2011-02-23	0	0.240	0.231	0.240	0.230	0.245	3,690,000	881,844	0.2390	14.40	13.86	14.40	13.80	14.70	61,500	14.339	0.84%
2011-02-22	0	0.238	0.238	0.250	0.231	0.243	1,806,000	431,610	0.2390	14.28	14.28	15.00	13.86	14.58	30,100	14.339	-2.06%
2011-02-21	0	0.243	0.243	0.245	0.240	0.245	756,209	183,462	0.2426	14.58	14.58	14.70	14.40	14.70	12,603	14.556	-0.82%
2011-02-18	0	0.245	0.240	0.245	0.245	0.250	1,450,800	362,376	0.2498	14.70	14.40	14.70	14.70	15.00	24,180	14.987	-2.00%
2011-02-17	0	0.250	0.238	0.255	0.250	0.255	2,482,437	621,633	0.2504	15.00	14.28	15.30	15.00	15.30	41,374	15.025	4.17%
2011-02-16	0	0.240	0.240	0.249	0.230	0.244	1,848,000	439,644	0.2379	14.40	14.40	14.94	13.80	14.64	30,800	14.274	-2.04%
2011-02-15	0	0.245	0.240	0.245	0.230	0.245	7,596,000	1,809,222	0.2382	14.70	14.40	14.70	13.80	14.70	126,600	14.291	0.00%
2011-02-14	0	0.245	0.250	0.255	0.245	0.250	3,312,000	817,440	0.2468	14.70	15.00	15.30	14.70	15.00	55,200	14.809	-3.92%
2011-02-11	0	0.255	0.250	0.255	0.250	0.270	2,532,000	646,470	0.2553	15.30	15.00	15.30	15.00	16.20	42,200	15.319	-5.56%
2011-02-10	0	0.270	0.270	0.275	0.265	0.270	318,000	84,360	0.2653	16.20	16.20	16.50	15.90	16.20	5,300	15.917	1.89%
2011-02-09	0	0.265	0.260	0.270	0.265	0.265	1,260,000	333,900	0.2650	15.90	15.60	16.20	15.90	15.90	21,000	15.900	-3.64%
2011-02-08	0	0.275	0.275	0.280	0.270	0.280	1,002,000	271,620	0.2711	16.50	16.50	16.80	16.20	16.80	16,700	16.265	1.85%
2011-02-07	0	0.270	0.270	0.275	0.260	0.275	1,380,000	368,280	0.2669	16.20	16.20	16.50	15.60	16.50	23,000	16.012	-1.82%
2011-02-02	0	0.275	0.275	0.290	-	-	0	0	-	16.50	16.50	17.40	-	-	0	-	0.00%
2011-02-01	0	0.275	0.270	0.275	0.275	0.290	1,815,600	506,124	0.2788	16.50	16.20	16.50	16.50	17.40	30,260	16.726	-5.17%
2011-01-31	0	0.290	0.270	0.290	0.260	0.295	2,694,000	727,170	0.2699	17.40	16.20	17.40	15.60	17.70	44,900	16.195	5.45%
2011-01-28	0	0.275	0.270	0.275	0.275	0.275	738,000	202,950	0.2750	16.50	16.20	16.50	16.50	16.50	12,300	16.500	0.00%
2011-01-27	0	0.275	0.275	0.280	0.275	0.275	1,932,000	531,300	0.2750	16.50	16.50	16.80	16.50	16.50	32,200	16.500	0.00%
2011-01-26	0	0.275	0.275	0.285	0.275	0.280	486,000	135,750	0.2793	16.50	16.50	17.10	16.50	16.80	8,100	16.759	-1.79%
2011-01-25	0	0.280	0.275	0.280	0.280	0.285	2,946,000	825,990	0.2804	16.80	16.50	16.80	16.80	17.10	49,100	16.823	0.00%
2011-01-24	0	0.280	0.280	0.285	0.280	0.285	576,000	163,050	0.2831	16.80	16.80	17.10	16.80	17.10	9,600	16.984	0.00%
2011-01-21	0	0.280	0.280	0.285	0.280	0.285	2,930,922	825,129	0.2815	16.80	16.80	17.10	16.80	17.10	48,849	16.892	-1.75%
2011-01-20	0	0.285	0.285	0.290	0.285	0.295	2,244,000	650,310	0.2898	17.10	17.10	17.40	17.10	17.70	37,400	17.388	-1.72%
2011-01-19	0	0.290	0.290	0.300	0.290	0.300	630,000	183,300	0.2910	17.40	17.40	18.00	17.40	18.00	10,500	17.457	-1.69%
2011-01-18	0	0.295	0.295	0.300	0.290	0.295	628,800	185,124	0.2944	17.70	17.70	18.00	17.40	17.70	10,480	17.665	3.51%
2011-01-17	0	0.285	0.285	0.290	0.285	0.290	1,530,000	439,320	0.2871	17.10	17.10	17.40	17.10	17.40	25,500	17.228	-1.72%
2011-01-14	0	0.290	0.290	0.295	0.290	0.295	2,100,000	610,530	0.2907	17.40	17.40	17.70	17.40	17.70	35,000	17.444	-1.69%
2011-01-13	0	0.295	0.290	0.300	0.295	0.300	1,182,000	350,190	0.2963	17.70	17.40	18.00	17.70	18.00	19,700	17.776	0.00%
2011-01-12	0	0.295	0.295	0.300	0.295	0.300	2,898,000	859,890	0.2967	17.70	17.70	18.00	17.70	18.00	48,300	17.803	0.00%
2011-01-11	0	0.295	0.295	0.300	0.295	0.300	1,704,000	503,400	0.2954	17.70	17.70	18.00	17.70	18.00	28,400	17.725	-3.28%
2011-01-10	0	0.305	0.300	0.305	0.290	0.310	3,948,000	1,177,260	0.2982	18.30	18.00	18.30	17.40	18.60	65,800	17.891	1.67%
2011-01-07	0	0.300	0.290	0.300	0.295	0.305	2,073,600	617,718	0.2979	18.00	17.40	18.00	17.70	18.30	34,560	17.874	0.00%
2011-01-06	0	0.300	0.300	0.305	0.295	0.300	1,008,000	301,530	0.2991	18.00	18.00	18.30	17.70	18.00	16,800	17.948	1.69%
2011-01-05	0	0.295	0.295	0.300	0.295	0.295	859,263	253,489	0.2950	17.70	17.70	18.00	17.70	17.70	14,321	17.700	0.00%
2011-01-04	0	0.295	0.295	0.300	0.295	0.300	1,440,000	428,400	0.2975	17.70	17.70	18.00	17.70	18.00	24,000	17.850	-3.28%
2011-01-03	0	0.305	0.300	0.305	0.300	0.305	921,879	280,446	0.3042	18.30	18.00	18.30	18.00	18.30	15,365	18.253	1.67%
2010-12-31	0	0.300	0.295	0.305	0.295	0.300	336,000	99,900	0.2973	18.00	17.70	18.30	17.70	18.00	5,600	17.839	1.69%
2010-12-30	0	0.295	0.295	0.300	0.295	0.300	1,056,000	313,800	0.2972	17.70	17.70	18.00	17.70	18.00	17,600	17.830	-1.67%
2010-12-29	0	0.300	0.300	0.305	0.295	0.300	544,800	161,964	0.2973	18.00	18.00	18.30	17.70	18.00	9,080	17.837	1.69%
2010-12-28	0	0.295	0.295	0.300	0.295	0.300	1,266,000	375,120	0.2963	17.70	17.70	18.00	17.70	18.00	21,100	17.778	-1.67%
2010-12-24	0	0.300	0.300	0.310	0.300	0.300	2,958,876	887,560	0.3000	18.00	18.00	18.60	18.00	18.00	49,315	17.998	0.00%
2010-12-23	0	0.300	0.300	0.305	0.300	0.310	1,194,000	364,320	0.3051	18.00	18.00	18.30	18.00	18.60	19,900	18.308	-1.64%
2010-12-22	0	0.305	0.300	0.305	0.305	0.305	678,000	206,790	0.3050	18.30	18.00	18.30	18.30	18.30	11,300	18.300	0.00%
2010-12-21	0	0.305	0.305	0.310	0.300	0.315	150,000	46,710	0.3114	18.30	18.30	18.60	18.00	18.90	2,500	18.684	0.00%
2010-12-20	0	0.305	0.305	0.310	0.300	0.315	1,656,000	508,530	0.3071	18.30	18.30	18.60	18.00	18.90	27,600	18.425	-3.17%
2010-12-17	0	0.315	0.315	0.320	0.315	0.320	630,000	198,780	0.3155	18.90	18.90	19.20	18.90	19.20	10,500	18.931	0.00%
2010-12-16	0	0.315	0.315	0.320	0.315	0.325	3,768,000	1,199,610	0.3184	18.90	18.90	19.20	18.90	19.50	62,800	19.102	-1.56%
2010-12-15	0	0.320	0.320	0.325	0.295	0.320	3,966,000	1,233,270	0.3110	19.20	19.20	19.50	17.70	19.20	66,100	18.658	4.92%
2010-12-14	0	0.305	0.300	0.305	0.290	0.310	5,748,000	1,732,650	0.3014	18.30	18.00	18.30	17.40	18.60	95,800	18.086	-3.17%
2010-12-13	0	0.315	0.310	0.320	0.305	0.315	1,296,000	401,280	0.3096	18.90	18.60	19.20	18.30	18.90	21,600	18.578	0.00%
2010-12-10	0	0.315	0.310	0.315	0.305	0.320	1,623,542	496,129	0.3056	18.90	18.60	18.90	18.30	19.20	27,059	18.335	1.61%
2010-12-09	0	0.310	0.310	0.315	0.300	0.310	2,607,600	790,374	0.3031	18.60	18.60	18.90	18.00	18.60	43,460	18.186	0.00%
2010-12-08	0	0.310	0.305	0.310	0.300	0.320	6,415,645	1,960,147	0.3055	18.60	18.30	18.60	18.00	19.20	106,927	18.332	0.00%
2010-12-07	0	0.310	0.310	0.320	0.310	0.320	4,590,000	1,437,900	0.3133	18.60	18.60	19.20	18.60	19.20	76,500	18.796	-3.12%
2010-12-06	0	0.320	0.320	0.330	0.315	0.330	5,682,000	1,826,220	0.3214	19.20	19.20	19.80	18.90	19.80	94,700	19.284	-1.54%
2010-12-03	0	0.325	0.325	0.335	0.325	0.350	6,644,400	2,186,802	0.3291	19.50	19.50	20.10	19.50	21.00	110,740	19.747	-4.41%
2010-12-02	0	0.340	0.340	0.345	0.335	0.345	5,082,000	1,715,340	0.3375	20.40	20.40	20.70	20.10	20.70	84,700	20.252	0.00%
2010-12-01	0	0.340	0.340	0.345	0.340	0.345	2,088,000	714,180	0.3420	20.40	20.40	20.70	20.40	20.70	34,800	20.522	0.00%
2010-11-30	0	0.340	0.340	0.355	0.340	0.355	3,306,000	1,128,540	0.3414	20.40	20.40	21.30	20.40	21.30	55,100	20.482	-2.86%
2010-11-29	0	0.350	0.350	0.360	0.350	0.370	3,894,000	1,383,390	0.3553	21.00	21.00	21.60	21.00	22.20	64,900	21.316	-2.78%
2010-11-26	0	0.360	0.355	0.360	0.360	0.370	4,890,000	1,776,960	0.3634	21.60	21.30	21.60	21.60	22.20	81,500	21.803	0.00%
2010-11-25	0	0.360	0.360	0.370	0.350	0.375	15,283,200	5,581,860	0.3652	21.60	21.60	22.20	21.00	22.50	254,720	21.914	5.88%
2010-11-24	0	0.340	0.335	0.340	0.315	0.360	8,349,600	2,810,952	0.3367	20.40	20.10	20.40	18.90	21.60	139,160	20.199	7.94%
2010-11-23	0	0.315	0.315	0.320	0.315	0.345	12,816,000	4,177,950	0.3260	18.90	18.90	19.20	18.90	20.70	213,600	19.560	-8.70%
2010-11-22	0	0.345	0.345	0.350	0.345	0.375	16,820,400	5,953,512	0.3539	20.70	20.70	21.00	20.70	22.50	280,340	21.237	-1.43%
2010-11-19	0	0.350	0.350	0.355	0.325	0.365	37,113,600	13,042,548	0.3514	21.00	21.00	21.30	19.50	21.90	618,560	21.085	7.69%
2010-11-18	0	0.325	0.320	0.325	0.280	0.325	13,167,141	3,922,542	0.2979	19.50	19.20	19.50	16.80	19.50	219,452	17.874	16.07%
2010-11-17	0	0.280	0.280	0.290	0.270	0.280	2,529,000	696,810	0.2755	16.80	16.80	17.40	16.20	16.80	42,150	16.532	0.00%
2010-11-16	0	0.280	0.280	0.290	0.280	0.290	6,001,257	1,703,397	0.2838	16.80	16.80	17.40	16.80	17.40	100,021	17.030	-1.75%
2010-11-15	0	0.285	0.285	0.290	0.280	0.305	4,275,000	1,264,410	0.2958	17.10	17.10	17.40	16.80	18.30	71,250	17.746	1.79%
2010-11-12	0	0.280	0.280	0.285	0.275	0.295	11,778,000	3,388,830	0.2877	16.80	16.80	17.10	16.50	17.70	196,300	17.264	-6.67%
2010-11-11	0	0.300	0.300	0.305	0.290	0.300	1,915,200	565,044	0.2950	18.00	18.00	18.30	17.40	18.00	31,920	17.702	1.69%
2010-11-10	0	0.295	0.295	0.300	0.295	0.310	1,494,000	443,820	0.2971	17.70	17.70	18.00	17.70	18.60	24,900	17.824	-1.67%
2010-11-09	0	0.300	0.295	0.300	0.295	0.310	7,569,600	2,244,582	0.2965	18.00	17.70	18.00	17.70	18.60	126,160	17.792	-1.64%
2010-11-08	0	0.305	0.300	0.305	0.300	0.315	4,926,000	1,506,474	0.3058	18.30	18.00	18.30	18.00	18.90	82,100	18.349	0.00%
2010-11-05	0	0.305	0.300	0.305	0.285	0.310	4,393,400	1,315,029	0.2993	18.30	18.00	18.30	17.10	18.60	73,223	17.959	7.02%
2010-11-04	0	0.285	0.280	0.285	0.280	0.285	2,280,000	645,120	0.2829	17.10	16.80	17.10	16.80	17.10	38,000	16.977	1.79%
2010-11-03	0	0.280	0.275	0.280	0.275	0.290	1,992,000	558,990	0.2806	16.80	16.50	16.80	16.50	17.40	33,200	16.837	1.82%
2010-11-02	0	0.275	0.275	0.280	0.270	0.290	9,468,000	2,673,060	0.2823	16.50	16.50	16.80	16.20	17.40	157,800	16.940	-1.79%
2010-11-01	0	0.280	0.280	0.290	0.270	0.290	16,107,600	4,573,752	0.2839	16.80	16.80	17.40	16.20	17.40	268,460	17.037	-6.67%
2010-10-29	0	0.300	0.300	0.310	0.285	0.315	5,586,000	1,685,010	0.3016	18.00	18.00	18.60	17.10	18.90	93,100	18.099	0.00%
2010-10-28	0	0.300	0.300	0.310	0.295	0.310	1,476,000	449,400	0.3045	18.00	18.00	18.60	17.70	18.60	24,600	18.268	0.00%
2010-10-27	0	0.300	0.300	0.310	0.300	0.320	5,592,000	1,751,580	0.3132	18.00	18.00	18.60	18.00	19.20	93,200	18.794	-3.23%
2010-10-26	0	0.310	0.310	0.315	0.305	0.315	4,728,000	1,462,860	0.3094	18.60	18.60	18.90	18.30	18.90	78,800	18.564	3.33%
2010-10-25	0	0.300	0.300	0.305	0.285	0.305	7,964,400	2,347,812	0.2948	18.00	18.00	18.30	17.10	18.30	132,740	17.687	1.69%
2010-10-22	0	0.295	0.290	0.300	0.295	0.305	4,086,000	1,225,230	0.2999	17.70	17.40	18.00	17.70	18.30	68,100	17.992	-3.28%
2010-10-21	0	0.305	0.305	0.310	0.305	0.330	4,890,000	1,539,990	0.3149	18.30	18.30	18.60	18.30	19.80	81,500	18.896	-1.61%
2010-10-20	0	0.310	0.300	0.310	0.300	0.315	2,142,000	663,660	0.3098	18.60	18.00	18.60	18.00	18.90	35,700	18.590	-1.59%
2010-10-19	0	0.315	0.305	0.315	0.280	0.320	11,748,000	3,615,666	0.3078	18.90	18.30	18.90	16.80	19.20	195,800	18.466	-3.08%
2010-10-18	0	0.325	0.315	0.325	0.315	0.330	13,709,100	4,434,570	0.3235	19.50	18.90	19.50	18.90	19.80	228,485	19.409	-2.99%
2010-10-15	0	0.335	0.325	0.335	0.325	0.340	12,480,000	4,127,340	0.3307	20.10	19.50	20.10	19.50	20.40	208,000	19.843	-1.47%
2010-10-14	0	0.340	0.330	0.340	0.330	0.345	3,518,400	1,191,846	0.3387	20.40	19.80	20.40	19.80	20.70	58,640	20.325	3.03%
2010-10-13	0	0.330	0.325	0.330	0.325	0.340	7,530,000	2,494,770	0.3313	19.80	19.50	19.80	19.50	20.40	125,500	19.879	-2.94%
2010-10-12	0	0.340	0.335	0.345	0.330	0.350	3,059,400	1,044,318	0.3413	20.40	20.10	20.70	19.80	21.00	50,990	20.481	-4.23%
2010-10-11	0	0.355	0.355	0.360	0.350	0.370	2,418,000	868,200	0.3591	21.30	21.30	21.60	21.00	22.20	40,300	21.543	-2.74%
2010-10-08	0	0.365	0.350	0.365	0.360	0.365	4,044,000	1,464,660	0.3622	21.90	21.00	21.90	21.60	21.90	67,400	21.731	1.39%
2010-10-07	0	0.360	0.345	0.360	0.350	0.360	774,000	272,220	0.3517	21.60	20.70	21.60	21.00	21.60	12,900	21.102	-1.37%
2010-10-06	0	0.365	0.350	0.365	0.325	0.370	2,504,368	894,391	0.3571	21.90	21.00	21.90	19.50	22.20	41,739	21.428	7.35%
2010-10-05	0	0.340	0.340	0.345	0.340	0.355	1,956,000	676,470	0.3458	20.40	20.40	20.70	20.40	21.30	32,600	20.751	-1.45%
2010-10-04	0	0.345	0.340	0.345	0.335	0.345	924,907	316,438	0.3421	20.70	20.40	20.70	20.10	20.70	15,415	20.528	4.55%
2010-09-30	0	0.330	0.325	0.335	0.320	0.345	6,502,800	2,185,068	0.3360	19.80	19.50	20.10	19.20	20.70	108,380	20.161	-5.71%
2010-09-29	0	0.350	0.345	0.350	0.345	0.355	4,254,908	1,477,483	0.3472	21.00	20.70	21.00	20.70	21.30	70,915	20.835	-1.41%
2010-09-28	0	0.355	0.355	0.360	0.355	0.365	4,606,800	1,656,918	0.3597	21.30	21.30	21.60	21.30	21.90	76,780	21.580	-2.74%
2010-09-27	0	0.365	0.360	0.370	0.360	0.365	3,594,000	1,301,100	0.3620	21.90	21.60	22.20	21.60	21.90	59,900	21.721	1.39%
2010-09-24	0	0.360	0.360	0.370	0.360	0.375	756,400	276,976	0.3662	21.60	21.60	22.20	21.60	22.50	12,607	21.971	-2.70%
2010-09-22	0	0.370	0.370	0.375	0.370	0.375	1,068,000	395,370	0.3702	22.20	22.20	22.50	22.20	22.50	17,800	22.212	0.00%
2010-09-21	0	0.370	0.360	0.370	0.360	0.370	4,324,184	1,574,805	0.3642	22.20	21.60	22.20	21.60	22.20	72,070	21.851	-1.33%
2010-09-20	0	0.375	0.375	0.380	0.370	0.375	2,268,000	844,230	0.3722	22.50	22.50	22.80	22.20	22.50	37,800	22.334	1.35%
2010-09-17	0	0.370	0.365	0.370	0.365	0.375	1,886,400	693,798	0.3678	22.20	21.90	22.20	21.90	22.50	31,440	22.067	0.00%
2010-09-16	0	0.370	0.370	0.375	0.370	0.375	1,314,000	487,530	0.3710	22.20	22.20	22.50	22.20	22.50	21,900	22.262	-1.33%
2010-09-15	0	0.375	0.370	0.375	0.370	0.375	600,000	224,850	0.3748	22.50	22.20	22.50	22.20	22.50	10,000	22.485	1.35%
2010-09-14	0	0.370	0.370	0.380	0.370	0.380	4,330,800	1,606,164	0.3709	22.20	22.20	22.80	22.20	22.80	72,180	22.252	0.00%
2010-09-13	0	0.370	0.365	0.370	0.365	0.370	3,000,000	1,108,350	0.3695	22.20	21.90	22.20	21.90	22.20	50,000	22.167	0.00%
2010-09-10	0	0.370	0.370	0.380	0.370	0.390	1,962,000	747,180	0.3808	22.20	22.20	22.80	22.20	23.40	32,700	22.850	-2.63%
2010-09-09	0	0.380	0.375	0.380	0.365	0.380	4,502,000	1,678,350	0.3728	22.80	22.50	22.80	21.90	22.80	75,033	22.368	1.33%
2010-09-08	0	0.375	0.365	0.375	0.370	0.375	3,756,000	1,390,440	0.3702	22.50	21.90	22.50	22.20	22.50	62,600	22.212	1.35%
2010-09-07	0	0.370	0.370	0.375	0.370	0.380	2,161,200	805,836	0.3729	22.20	22.20	22.50	22.20	22.80	36,020	22.372	-2.63%
2010-09-06	0	0.380	0.375	0.380	0.375	0.385	3,228,000	1,221,150	0.3783	22.80	22.50	22.80	22.50	23.10	53,800	22.698	-1.30%
2010-09-03	0	0.385	0.375	0.385	0.375	0.385	3,042,000	1,167,000	0.3836	23.10	22.50	23.10	22.50	23.10	50,700	23.018	2.67%
2010-09-02	0	0.375	0.375	0.385	0.375	0.385	1,321,200	501,300	0.3794	22.50	22.50	23.10	22.50	23.10	22,020	22.766	0.00%
2010-09-01	0	0.375	0.370	0.380	0.365	0.390	4,949,746	1,857,552	0.3753	22.50	22.20	22.80	21.90	23.40	82,496	22.517	-3.85%
2010-08-31	0	0.390	0.390	0.395	0.390	0.395	1,305,945	511,610	0.3918	23.40	23.40	23.70	23.40	23.70	21,766	23.505	-1.27%
2010-08-30	0	0.395	0.395	0.400	0.390	0.400	856,800	338,310	0.3949	23.70	23.70	24.00	23.40	24.00	14,280	23.691	-1.25%
2010-08-27	0	0.400	0.395	0.410	0.395	0.415	3,556,800	1,443,744	0.4059	24.00	23.70	24.60	23.70	24.90	59,280	24.355	-2.44%
2010-08-26	0	0.410	0.405	0.410	0.405	0.410	1,468,800	600,222	0.4086	24.60	24.30	24.60	24.30	24.60	24,480	24.519	1.23%
2010-08-25	0	0.405	0.405	0.410	0.405	0.410	633,600	257,346	0.4062	24.30	24.30	24.60	24.30	24.60	10,560	24.370	-1.22%
2010-08-24	0	0.410	0.405	0.410	0.405	0.410	720,000	294,270	0.4087	24.60	24.30	24.60	24.30	24.60	12,000	24.523	1.23%
2010-08-23	0	0.405	0.405	0.410	0.405	0.415	1,650,000	676,890	0.4102	24.30	24.30	24.60	24.30	24.90	27,500	24.614	-1.22%
2010-08-20	0	0.410	0.405	0.410	0.405	0.415	2,748,000	1,119,240	0.4073	24.60	24.30	24.60	24.30	24.90	45,800	24.438	-2.38%
2010-08-19	0	0.420	0.410	0.420	0.410	0.420	2,101,931	870,243	0.4140	25.20	24.60	25.20	24.60	25.20	35,032	24.841	2.44%
2010-08-18	0	0.410	0.405	0.410	0.405	0.410	1,466,400	599,142	0.4086	24.60	24.30	24.60	24.30	24.60	24,440	24.515	2.50%
2010-08-17	0	0.400	0.400	0.410	0.400	0.425	4,854,000	1,997,850	0.4116	24.00	24.00	24.60	24.00	25.50	80,900	24.695	-3.61%
2010-08-16	0	0.415	0.410	0.420	0.405	0.415	2,251,200	930,168	0.4132	24.90	24.60	25.20	24.30	24.90	37,520	24.791	1.22%
2010-08-13	0	0.410	0.415	0.420	0.410	0.425	5,412,000	2,264,940	0.4185	24.60	24.90	25.20	24.60	25.50	90,200	25.110	-1.20%
2010-08-12	0	0.415	0.405	0.415	0.385	0.415	5,985,600	2,390,322	0.3993	24.90	24.30	24.90	23.10	24.90	99,760	23.961	6.41%
2010-08-11	0	0.390	0.385	0.390	0.380	0.395	2,869,200	1,113,048	0.3879	23.40	23.10	23.40	22.80	23.70	47,820	23.276	-1.27%
2010-08-10	0	0.395	0.390	0.400	0.390	0.410	5,934,938	2,347,796	0.3956	23.70	23.40	24.00	23.40	24.60	98,916	23.735	-2.47%
2010-08-09	0	0.405	0.405	0.415	0.395	0.410	9,738,425	3,935,444	0.4041	24.30	24.30	24.90	23.70	24.60	162,307	24.247	-4.71%
2010-08-06	0	0.425	0.425	0.430	0.410	0.440	7,600,272	3,191,657	0.4199	25.50	25.50	25.80	24.60	26.40	126,671	25.196	-2.30%
2010-08-05	0	0.435	0.435	0.440	0.430	0.465	30,739,784	13,661,945	0.4444	26.10	26.10	26.40	25.80	27.90	512,330	26.666	1.16%
2010-08-04	1	-	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2010-08-03	1	-	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2010-08-02	0	0.430	0.430	0.435	0.425	0.445	9,337,200	4,054,302	0.4342	25.80	25.80	26.10	25.50	26.70	155,620	26.053	0.00%
2010-07-30	0	0.430	0.425	0.430	0.415	0.445	15,754,243	6,717,096	0.4264	25.80	25.50	25.80	24.90	26.70	262,571	25.582	4.88%
2010-07-29	0	0.410	0.405	0.410	0.395	0.410	6,909,600	2,767,655	0.4006	24.60	24.30	24.60	23.70	24.60	115,160	24.033	2.50%
2010-07-28	0	0.400	0.395	0.400	0.395	0.405	8,202,000	3,273,510	0.3991	24.00	23.70	24.00	23.70	24.30	136,700	23.947	0.00%
2010-07-27	0	0.400	0.400	0.405	0.390	0.405	9,466,111	3,747,388	0.3959	24.00	24.00	24.30	23.40	24.30	157,769	23.752	1.27%
2010-07-26	0	0.395	0.390	0.395	0.390	0.405	12,883,509	5,127,182	0.3980	23.70	23.40	23.70	23.40	24.30	214,725	23.878	2.60%
2010-07-23	0	0.385	0.385	0.390	0.365	0.390	8,225,152	3,121,216	0.3795	23.10	23.10	23.40	21.90	23.40	137,086	22.768	2.67%
2010-07-22	0	0.375	0.370	0.380	0.355	0.380	8,496,000	3,116,352	0.3668	22.50	22.20	22.80	21.30	22.80	141,600	22.008	1.35%
2010-07-21	0	0.370	0.365	0.370	0.355	0.380	6,534,000	2,408,220	0.3686	22.20	21.90	22.20	21.30	22.80	108,900	22.114	0.00%
2010-07-20	0	0.370	0.370	0.375	0.370	0.375	4,314,000	1,611,330	0.3735	22.20	22.20	22.50	22.20	22.50	71,900	22.411	0.00%
2010-07-19	0	0.370	0.370	0.375	0.370	0.380	2,700,000	1,013,880	0.3755	22.20	22.20	22.50	22.20	22.80	45,000	22.531	-2.63%
2010-07-16	0	0.380	0.380	0.385	0.380	0.385	5,490,405	2,101,488	0.3828	22.80	22.80	23.10	22.80	23.10	91,507	22.965	2.70%
2010-07-15	0	0.370	0.370	0.375	0.370	0.375	2,094,000	778,830	0.3719	22.20	22.20	22.50	22.20	22.50	34,900	22.316	-1.33%
2010-07-14	0	0.375	0.370	0.375	0.375	0.380	2,081,480	780,457	0.3750	22.50	22.20	22.50	22.50	22.80	34,691	22.497	0.00%
2010-07-13	0	0.375	0.370	0.375	0.370	0.380	3,428,637	1,283,899	0.3745	22.50	22.20	22.50	22.20	22.80	57,144	22.468	-1.32%
2010-07-12	0	0.380	0.375	0.380	0.375	0.385	1,763,645	670,192	0.3800	22.80	22.50	22.80	22.50	23.10	29,394	22.800	0.00%
2010-07-09	0	0.380	0.375	0.380	0.380	0.385	2,946,000	1,120,830	0.3805	22.80	22.50	22.80	22.80	23.10	49,100	22.827	0.00%
2010-07-08	0	0.380	0.380	0.385	0.380	0.400	4,922,000	1,906,280	0.3873	22.80	22.80	23.10	22.80	24.00	82,033	23.238	-2.56%
2010-07-07	0	0.390	0.385	0.390	0.385	0.405	5,571,234	2,164,720	0.3886	23.40	23.10	23.40	23.10	24.30	92,854	23.313	-1.27%
2010-07-06	0	0.395	0.390	0.400	0.380	0.400	14,395,672	5,634,288	0.3914	23.70	23.40	24.00	22.80	24.00	239,928	23.483	5.33%
2010-07-05	0	0.375	0.375	0.380	0.355	0.385	14,489,447	5,384,100	0.3716	22.50	22.50	22.80	21.30	23.10	241,491	22.295	4.17%
2010-07-02	0	0.360	0.360	0.365	0.360	0.370	7,243,770	2,660,000	0.3672	21.60	21.60	21.90	21.60	22.20	120,730	22.033	-2.70%
2010-06-30	0	0.370	0.365	0.370	0.360	0.370	9,552,570	3,496,975	0.3661	22.20	21.90	22.20	21.60	22.20	159,210	21.965	-1.33%
2010-06-29	0	0.375	0.365	0.375	0.350	0.395	13,673,144	5,082,300	0.3717	22.50	21.90	22.50	21.00	23.70	227,886	22.302	1.35%
2010-06-28	0	0.370	0.370	0.375	0.365	0.385	12,253,667	4,605,523	0.3758	22.20	22.20	22.50	21.90	23.10	204,228	22.551	4.23%
2010-06-25	0	0.355	0.350	0.355	0.350	0.355	2,041,200	719,556	0.3525	21.30	21.00	21.30	21.00	21.30	34,020	21.151	0.00%
2010-06-24	0	0.355	0.345	0.350	0.350	0.355	5,188,706	1,831,763	0.3530	21.30	20.70	21.00	21.00	21.30	86,478	21.182	2.90%
2010-06-23	0	0.345	0.345	0.355	0.345	0.360	11,900,913	4,183,366	0.3515	20.70	20.70	21.30	20.70	21.60	198,349	21.091	-4.17%
2010-06-22	0	0.360	0.360	0.365	0.350	0.365	7,781,075	2,805,436	0.3605	21.60	21.60	21.90	21.00	21.90	129,685	21.633	0.00%
2010-06-21	0	0.360	0.355	0.360	0.350	0.365	8,896,311	3,190,947	0.3587	21.60	21.30	21.60	21.00	21.90	148,272	21.521	0.00%
2010-06-18	0	0.360	0.355	0.360	0.350	0.360	6,584,730	2,349,858	0.3569	21.60	21.30	21.60	21.00	21.60	109,746	21.412	0.00%
2010-06-17	0	0.360	0.355	0.360	0.330	0.375	14,447,935	5,157,936	0.3570	21.60	21.30	21.60	19.80	22.50	240,799	21.420	4.35%
2010-06-15	0	0.345	0.345	0.350	0.340	0.375	21,563,868	7,514,496	0.3485	20.70	20.70	21.00	20.40	22.50	359,398	20.909	-11.54%
2010-06-14	0	0.390	0.380	0.390	0.380	0.400	3,722,400	1,452,150	0.3901	23.40	22.80	23.40	22.80	24.00	62,040	23.407	-1.27%
2010-06-11	0	0.395	0.390	0.395	0.390	0.410	14,808,000	5,982,960	0.4040	23.70	23.40	23.70	23.40	24.60	246,800	24.242	1.28%
2010-06-10	0	0.390	0.390	0.400	0.350	0.400	10,573,000	3,968,155	0.3753	23.40	23.40	24.00	21.00	24.00	176,217	22.519	13.04%
2010-06-09	0	0.345	0.345	0.350	0.330	0.355	8,692,800	3,028,710	0.3484	20.70	20.70	21.00	19.80	21.30	144,880	20.905	2.99%
2010-06-08	0	0.335	0.330	0.335	0.315	0.335	13,524,000	4,485,150	0.3316	20.10	19.80	20.10	18.90	20.10	225,400	19.899	4.69%
2010-06-07	0	0.320	0.315	0.320	0.310	0.325	6,608,400	2,111,898	0.3196	19.20	18.90	19.20	18.60	19.50	110,140	19.175	-3.03%
2010-06-04	0	0.330	0.320	0.335	0.315	0.335	10,902,000	3,536,520	0.3244	19.80	19.20	20.10	18.90	20.10	181,700	19.464	1.54%
2010-06-03	0	0.325	0.325	0.330	0.325	0.345	13,572,000	4,578,990	0.3374	19.50	19.50	19.80	19.50	20.70	226,200	20.243	-4.41%
2010-06-02	0	0.340	0.335	0.340	0.330	0.345	8,328,000	2,832,480	0.3401	20.40	20.10	20.40	19.80	20.70	138,800	20.407	-2.86%
2010-06-01	0	0.350	0.340	0.350	0.340	0.355	10,992,000	3,833,250	0.3487	21.00	20.40	21.00	20.40	21.30	183,200	20.924	-1.41%
2010-05-31	0	0.355	0.350	0.355	0.350	0.360	4,607,000	1,633,590	0.3546	21.30	21.00	21.30	21.00	21.60	76,783	21.275	-1.39%
2010-05-28	0	0.360	0.360	0.365	0.355	0.370	11,592,000	4,224,120	0.3644	21.60	21.60	21.90	21.30	22.20	193,200	21.864	1.41%
2010-05-27	0	0.355	0.350	0.355	0.330	0.365	6,816,000	2,419,620	0.3550	21.30	21.00	21.30	19.80	21.90	113,600	21.299	5.97%
2010-05-26	0	0.335	0.335	0.340	0.315	0.340	2,652,000	897,060	0.3383	20.10	20.10	20.40	18.90	20.40	44,200	20.295	6.35%
2010-05-25	0	0.315	0.315	0.335	0.300	0.360	7,632,000	2,558,460	0.3352	18.90	18.90	20.10	18.00	21.60	127,200	20.114	-12.50%
2010-05-24	0	0.360	0.355	0.360	0.330	0.375	5,088,000	1,809,540	0.3556	21.60	21.30	21.60	19.80	22.50	84,800	21.339	7.46%
2010-05-20	0	0.335	0.335	0.340	0.335	0.385	8,592,000	2,976,990	0.3465	20.10	20.10	20.40	20.10	23.10	143,200	20.789	-10.67%
2010-05-19	0	0.375	0.375	0.380	0.370	0.395	7,992,000	3,048,480	0.3814	22.50	22.50	22.80	22.20	23.70	133,200	22.886	-7.41%
2010-05-18	0	0.405	0.395	0.405	0.395	0.410	4,380,000	1,753,170	0.4003	24.30	23.70	24.30	23.70	24.60	73,000	24.016	-1.22%
2010-05-17	0	0.410	0.410	0.415	0.410	0.435	11,766,000	4,914,660	0.4177	24.60	24.60	24.90	24.60	26.10	196,100	25.062	-3.53%
2010-05-14	0	0.425	0.420	0.425	0.420	0.450	9,594,000	4,121,010	0.4295	25.50	25.20	25.50	25.20	27.00	159,900	25.772	-1.16%
2010-05-13	0	0.430	0.420	0.430	0.420	0.440	16,098,000	6,802,110	0.4225	25.80	25.20	25.80	25.20	26.40	268,300	25.353	-1.15%
2010-05-12	0	0.435	0.435	0.440	0.430	0.440	7,002,000	3,044,490	0.4348	26.10	26.10	26.40	25.80	26.40	116,700	26.088	3.78%
2010-05-11	0	0.445	0.440	0.445	0.435	0.455	14,826,100	6,559,064	0.4424	25.15	24.87	25.15	24.58	25.72	262,331	25.003	-1.11%
2010-05-10	0	0.450	0.450	0.455	0.420	0.460	19,218,000	8,395,590	0.4369	25.43	25.43	25.72	23.74	26.00	340,040	24.690	4.65%
2010-05-07	0	0.430	0.425	0.430	0.420	0.440	21,570,000	9,379,860	0.4349	24.30	24.02	24.30	23.74	24.87	381,656	24.577	-2.27%
2010-05-06	0	0.440	0.435	0.440	0.440	0.450	13,896,300	6,196,067	0.4459	24.87	24.58	24.87	24.87	25.43	245,879	25.200	-2.22%
2010-05-05	0	0.450	0.450	0.455	0.435	0.455	15,942,000	7,108,680	0.4459	25.43	25.43	25.72	24.58	25.72	282,075	25.201	-2.17%
2010-05-04	0	0.460	0.460	0.465	0.425	0.465	16,060,700	7,242,894	0.4510	26.00	26.00	26.28	24.02	26.28	284,175	25.487	5.75%
2010-05-03	0	0.435	0.430	0.435	0.425	0.455	12,744,000	5,629,230	0.4417	24.58	24.30	24.58	24.02	25.72	225,490	24.964	-3.33%
2010-04-30	0	0.450	0.440	0.445	0.415	0.470	24,754,730	10,996,452	0.4442	25.43	24.87	25.15	23.45	26.56	438,006	25.106	5.88%
2010-04-29	0	0.425	0.420	0.425	0.390	0.455	84,512,010	34,679,657	0.4104	24.02	23.74	24.02	22.04	25.72	1,495,342	23.192	-8.60%
2010-04-28	1	-	-	-	-	-	0	0	-	26.28	-	-	-	-	0	-	0.00%
2010-04-27	0	0.465	0.460	0.465	0.460	0.485	19,698,000	9,342,750	0.4743	26.28	26.00	26.28	26.00	27.41	348,533	26.806	-1.06%
2010-04-26	0	0.470	0.470	0.475	0.465	0.480	11,252,000	5,300,160	0.4710	26.56	26.56	26.85	26.28	27.13	199,091	26.622	0.00%
2010-04-23	0	0.470	0.465	0.470	0.450	0.470	22,776,000	10,512,300	0.4616	26.56	26.28	26.56	25.43	26.56	402,995	26.085	5.62%
2010-04-22	0	0.445	0.440	0.445	0.440	0.455	19,312,000	8,627,100	0.4467	25.15	24.87	25.15	24.87	25.72	341,703	25.247	-1.11%
2010-04-21	0	0.450	0.445	0.455	0.445	0.460	12,594,000	5,687,460	0.4516	25.43	25.15	25.72	25.15	26.00	222,836	25.523	1.12%
2010-04-20	0	0.445	0.440	0.450	0.440	0.465	12,486,000	5,629,350	0.4509	25.15	24.87	25.43	24.87	26.28	220,925	25.481	0.00%
2010-04-19	0	0.445	0.445	0.450	0.440	0.475	20,310,000	9,195,810	0.4528	25.15	25.15	25.43	24.87	26.85	359,362	25.589	-6.32%
2010-04-16	0	0.475	0.470	0.475	0.475	0.500	38,960,000	18,825,740	0.4832	26.85	26.56	26.85	26.85	28.26	689,352	27.309	-1.04%
2010-04-15	0	0.480	0.475	0.480	0.455	0.495	45,246,000	21,875,430	0.4835	27.13	26.85	27.13	25.72	27.98	800,575	27.325	4.35%
2010-04-14	0	0.460	0.455	0.460	0.440	0.470	35,328,000	16,264,920	0.4604	26.00	25.72	26.00	24.87	26.56	625,088	26.020	8.24%
2010-04-13	0	0.425	0.425	0.435	0.405	0.440	34,842,000	14,758,020	0.4236	24.02	24.02	24.58	22.89	24.87	616,489	23.939	-2.30%
2010-04-12	0	0.435	0.435	0.440	0.430	0.460	27,816,000	12,229,830	0.4397	24.58	24.58	24.87	24.30	26.00	492,172	24.849	-2.25%
2010-04-09	0	0.445	0.440	0.445	0.390	0.450	96,892,000	41,626,140	0.4296	25.15	24.87	25.15	22.04	25.43	1,714,391	24.280	11.25%
2010-04-08	0	0.400	0.405	0.410	0.395	0.480	70,047,000	30,729,500	0.4387	22.61	22.89	23.17	22.32	27.13	1,239,400	24.794	-12.09%
2010-04-07	0	0.455	0.450	0.455	0.435	0.510	105,390,000	49,010,610	0.4650	25.72	25.43	25.72	24.58	28.82	1,864,753	26.283	-7.14%
2010-04-01	0	0.490	0.485	0.490	0.480	0.560	91,688,000	46,522,310	0.5074	27.69	27.41	27.69	27.13	31.65	1,622,313	28.677	-14.04%
2010-03-31	0	0.570	0.550	0.560	0.540	0.610	42,252,000	23,740,800	0.5619	32.21	31.08	31.65	30.52	34.48	747,600	31.756	-1.72%
2010-03-30	0	0.580	0.590	0.600	0.440	0.600	101,380,000	51,384,630	0.5069	32.78	33.34	33.91	24.87	33.91	1,793,801	28.646	13.73%
2010-03-29	0	0.510	0.510	0.520	0.495	0.610	104,346,000	55,992,090	0.5366	28.82	28.82	29.39	27.98	34.48	1,846,281	30.327	-15.00%
2010-03-26	0	0.600	0.600	0.610	0.560	0.630	117,298,000	70,958,060	0.6049	33.91	33.91	34.48	31.65	35.61	2,075,452	34.189	1.69%
2010-03-25	0	0.590	0.580	0.590	0.480	0.590	79,564,000	42,657,880	0.5361	33.34	32.78	33.34	27.13	33.34	1,407,792	30.301	22.92%
2010-03-24	0	0.480	0.475	0.485	0.450	0.510	53,948,000	26,274,700	0.4870	27.13	26.85	27.41	25.43	28.82	954,547	27.526	-1.03%
2010-03-23	0	0.485	0.485	0.490	0.400	0.490	86,426,000	39,791,510	0.4604	27.41	27.41	27.69	22.61	27.69	1,529,208	26.021	21.25%
2010-03-22	0	0.400	0.400	0.410	0.385	0.415	21,322,000	8,673,390	0.4068	22.61	22.61	23.17	21.76	23.45	377,268	22.990	0.00%
2010-03-19	0	0.400	0.390	0.405	0.380	0.415	15,624,000	6,255,090	0.4004	22.61	22.04	22.89	21.48	23.45	276,449	22.627	0.00%
2010-03-18	0	0.400	0.400	0.405	0.395	0.425	40,530,000	16,594,530	0.4094	22.61	22.61	22.89	22.32	24.02	717,131	23.140	2.56%
2010-03-17	0	0.390	0.385	0.390	0.340	0.390	39,834,000	14,520,390	0.3645	22.04	21.76	22.04	19.22	22.04	704,816	20.602	5.41%
2010-03-16	0	0.370	0.365	0.370	0.350	0.420	39,606,000	14,990,550	0.3785	20.91	20.63	20.91	19.78	23.74	700,782	21.391	-9.76%
2010-03-15	0	0.410	0.405	0.410	0.380	0.430	57,762,000	23,501,550	0.4069	23.17	22.89	23.17	21.48	24.30	1,022,031	22.995	7.89%
2010-03-12	0	0.380	0.375	0.380	0.320	0.415	87,390,000	33,224,550	0.3802	21.48	21.19	21.48	18.09	23.45	1,546,264	21.487	15.15%
2010-03-11	0	0.330	0.325	0.330	0.300	0.330	26,892,000	8,518,500	0.3168	18.65	18.37	18.65	16.96	18.65	475,823	17.903	8.20%
2010-03-10	0	0.305	0.300	0.305	0.270	0.310	23,302,000	6,862,460	0.2945	17.24	16.96	17.24	15.26	17.52	412,302	16.644	8.93%
2010-03-09	0	0.280	0.280	0.285	0.275	0.310	35,886,000	10,515,720	0.2930	15.82	15.82	16.11	15.54	17.52	634,961	16.561	0.00%
2010-03-08	0	0.280	0.280	0.285	0.228	0.285	38,700,000	10,210,014	0.2638	15.82	15.82	16.11	12.89	16.11	684,751	14.911	21.21%
2010-03-05	0	0.231	0.230	0.232	0.220	0.250	12,150,000	2,793,942	0.2300	13.06	13.00	13.11	12.43	14.13	214,980	12.996	12.68%
2010-03-04	0	0.205	0.205	0.209	0.200	0.218	2,172,000	458,136	0.2109	11.59	11.59	11.81	11.30	12.32	38,431	11.921	-3.30%
2010-03-03	0	0.212	0.212	0.219	0.211	0.223	1,398,000	302,292	0.2162	11.98	11.98	12.38	11.93	12.60	24,736	12.221	-2.75%
2010-03-02	0	0.218	0.211	0.221	0.210	0.222	4,062,000	877,764	0.2161	12.32	11.93	12.49	11.87	12.55	71,872	12.213	1.40%
2010-03-01	0	0.215	0.210	0.218	0.200	0.215	2,982,000	618,852	0.2075	12.15	11.87	12.32	11.30	12.15	52,763	11.729	8.59%
2010-02-26	0	0.198	0.198	0.203	0.195	0.214	4,986,000	1,002,624	0.2011	11.19	11.19	11.47	11.02	12.09	88,221	11.365	-10.81%
2010-02-25	0	0.222	0.220	0.226	0.210	0.238	6,120,000	1,375,812	0.2248	12.55	12.43	12.77	11.87	13.45	108,286	12.705	-1.77%
2010-02-24	0	0.226	0.226	0.230	0.198	0.235	17,166,000	3,761,130	0.2191	12.77	12.77	13.00	11.19	13.28	303,732	12.383	14.14%
2010-02-23	0	0.198	0.197	0.199	0.188	0.199	6,786,000	1,317,036	0.1941	11.19	11.13	11.25	10.63	11.25	120,070	10.969	5.32%
2010-02-22	0	0.188	0.190	0.191	0.180	0.197	10,578,000	2,002,254	0.1893	10.63	10.74	10.79	10.17	11.13	187,165	10.698	4.44%
2010-02-19	0	0.180	0.178	0.180	0.166	0.180	3,876,000	680,976	0.1757	10.17	10.06	10.17	9.382	10.17	68,581	9.9295	4.65%
2010-02-18	0	0.172	0.172	0.175	0.161	0.176	4,596,000	783,366	0.1704	9.721	9.721	9.890	9.099	9.947	81,321	9.6330	6.83%
2010-02-17	0	0.161	0.156	0.161	0.153	0.161	408,000	64,104	0.1571	9.099	8.817	9.099	8.647	9.099	7,219	8.8798	4.55%
2010-02-12	0	0.154	0.152	0.161	0.150	0.164	4,674,000	736,296	0.1575	8.704	8.591	9.099	8.478	9.269	82,701	8.9031	-1.91%
2010-02-11	0	0.157	0.156	0.159	0.155	0.181	2,214,000	361,518	0.1633	8.873	8.817	8.986	8.760	10.23	39,174	9.2285	3.29%
2010-02-10	0	0.152	0.150	0.152	0.150	0.155	1,050,000	160,218	0.1526	8.591	8.478	8.591	8.478	8.760	18,579	8.6238	-1.30%
2010-02-09	0	0.154	0.153	0.154	0.154	0.157	366,000	56,328	0.1539	8.704	8.647	8.704	8.704	8.873	6,476	8.6980	-2.53%
2010-02-08	0	0.158	0.154	0.158	0.147	0.158	774,000	119,922	0.1549	8.930	8.704	8.930	8.308	8.930	13,695	8.7566	1.28%
2010-02-05	0	0.156	0.156	0.159	0.156	0.161	4,932,000	777,252	0.1576	8.817	8.817	8.986	8.817	9.099	87,266	8.9067	-4.88%
2010-02-04	0	0.164	0.163	0.164	0.164	0.166	3,258,000	537,108	0.1649	9.269	9.212	9.269	9.269	9.382	57,647	9.3173	-1.20%
2010-02-03	0	0.166	0.166	0.167	0.160	0.166	3,486,000	564,948	0.1621	9.382	9.382	9.438	9.043	9.382	61,681	9.1592	0.61%
2010-02-02	0	0.165	0.164	0.165	0.164	0.169	1,758,000	290,934	0.1655	9.325	9.269	9.325	9.269	9.551	31,106	9.3531	-2.37%
2010-02-01	0	0.169	0.169	0.172	0.162	0.171	750,000	124,716	0.1663	9.551	9.551	9.721	9.156	9.664	13,270	9.3981	1.20%
2010-01-29	0	0.167	0.167	0.169	0.165	0.169	2,994,000	499,278	0.1668	9.438	9.438	9.551	9.325	9.551	52,975	9.4247	-0.60%
2010-01-28	0	0.168	0.168	0.171	0.167	0.180	4,794,000	818,766	0.1708	9.495	9.495	9.664	9.438	10.17	84,824	9.6525	-2.33%
2010-01-27	0	0.172	0.171	0.174	0.169	0.185	9,426,000	1,668,012	0.1770	9.721	9.664	9.834	9.551	10.46	166,782	10.001	0.58%
2010-01-26	0	0.171	0.168	0.171	0.166	0.174	3,936,000	664,536	0.1688	9.664	9.495	9.664	9.382	9.834	69,643	9.5420	-3.39%
2010-01-25	0	0.177	0.176	0.177	0.166	0.179	4,224,000	727,626	0.1723	10.00	9.947	10.00	9.382	10.12	74,739	9.7356	2.31%
2010-01-22	0	0.173	0.172	0.175	0.172	0.180	4,638,000	814,308	0.1756	9.777	9.721	9.890	9.721	10.17	82,064	9.9228	-2.81%
2010-01-21	0	0.178	0.178	0.180	0.172	0.180	1,290,000	229,242	0.1777	10.06	10.06	10.17	9.721	10.17	22,825	10.043	-1.11%
2010-01-20	0	0.180	0.179	0.180	0.178	0.182	1,458,000	263,274	0.1806	10.17	10.12	10.17	10.06	10.29	25,798	10.205	0.00%
2010-01-19	0	0.180	0.178	0.180	0.175	0.188	7,038,000	1,251,198	0.1778	10.17	10.06	10.17	9.890	10.63	124,529	10.047	-3.23%
2010-01-18	0	0.186	0.184	0.187	0.185	0.194	6,336,000	1,195,002	0.1886	10.51	10.40	10.57	10.46	10.96	112,108	10.659	1.09%
2010-01-15	0	0.184	0.183	0.184	0.180	0.185	2,484,000	452,040	0.1820	10.40	10.34	10.40	10.17	10.46	43,951	10.285	2.22%
2010-01-14	0	0.180	0.178	0.182	0.180	0.185	3,030,000	548,730	0.1811	10.17	10.06	10.29	10.17	10.46	53,612	10.235	-0.55%
2010-01-13	0	0.181	0.180	0.181	0.178	0.184	2,718,000	489,096	0.1799	10.23	10.17	10.23	10.06	10.40	48,092	10.170	-4.74%
2010-01-12	0	0.190	0.190	0.192	0.185	0.197	5,310,000	997,794	0.1879	10.74	10.74	10.85	10.46	11.13	93,954	10.620	-3.06%
2010-01-11	0	0.196	0.192	0.197	0.175	0.205	14,688,000	2,800,638	0.1907	11.08	10.85	11.13	9.890	11.59	259,887	10.776	7.10%
2010-01-08	0	0.183	0.181	0.188	0.182	0.189	666,000	122,646	0.1842	10.34	10.23	10.63	10.29	10.68	11,784	10.408	2.81%
2010-01-07	0	0.178	0.178	0.181	0.175	0.183	1,944,000	347,874	0.1789	10.06	10.06	10.23	9.890	10.34	34,397	10.114	-2.20%
2010-01-06	0	0.182	0.178	0.182	0.170	0.183	4,842,000	839,928	0.1735	10.29	10.06	10.29	9.608	10.34	85,674	9.8038	4.60%
2010-01-05	0	0.174	0.172	0.175	0.169	0.176	3,090,000	530,736	0.1718	9.834	9.721	9.890	9.551	9.947	54,674	9.7073	-0.57%
2010-01-04	0	0.175	0.173	0.175	0.170	0.179	3,636,000	627,480	0.1726	9.890	9.777	9.890	9.608	10.12	64,335	9.7534	2.94%
2009-12-31	0	0.170	0.170	0.172	0.170	0.181	6,144,000	1,064,424	0.1732	9.608	9.608	9.721	9.608	10.23	108,711	9.7913	-5.03%
2009-12-30	0	0.179	0.176	0.179	0.174	0.185	2,838,000	500,448	0.1763	10.12	9.947	10.12	9.834	10.46	50,215	9.9661	1.13%
2009-12-29	0	0.177	0.175	0.178	0.174	0.177	600,000	105,204	0.1753	10.00	9.890	10.06	9.834	10.00	10,616	9.9097	-1.12%
2009-12-28	0	0.179	0.178	0.180	0.177	0.180	894,000	159,024	0.1779	10.12	10.06	10.17	10.00	10.17	15,818	10.053	-0.56%
2009-12-24	0	0.180	0.178	0.182	0.177	0.180	672,000	119,676	0.1781	10.17	10.06	10.29	10.00	10.17	11,890	10.065	0.00%
2009-12-23	0	0.180	0.179	0.181	0.178	0.182	1,878,000	337,818	0.1799	10.17	10.12	10.23	10.06	10.29	33,229	10.166	-1.10%
2009-12-22	0	0.182	0.179	0.182	0.178	0.190	3,480,000	629,778	0.1810	10.29	10.12	10.29	10.06	10.74	61,575	10.228	0.55%
2009-12-21	0	0.181	0.179	0.181	0.179	0.200	4,938,000	907,998	0.1839	10.23	10.12	10.23	10.12	11.30	87,372	10.392	-9.50%
2009-12-18	0	0.200	0.200	0.202	0.200	0.229	9,036,000	1,945,902	0.2153	11.30	11.30	11.42	11.30	12.94	159,882	12.171	-4.76%
2009-12-17	0	0.210	0.208	0.210	0.184	0.210	8,550,000	1,692,264	0.1979	11.87	11.76	11.87	10.40	11.87	151,282	11.186	16.67%
2009-12-16	0	0.180	0.179	0.182	0.180	0.186	1,752,000	317,532	0.1812	10.17	10.12	10.29	10.17	10.51	31,000	10.243	-1.10%
2009-12-15	0	0.182	0.180	0.182	0.180	0.187	2,208,000	400,512	0.1814	10.29	10.17	10.29	10.17	10.57	39,068	10.252	0.00%
2009-12-14	0	0.182	0.182	0.184	0.179	0.190	3,630,000	658,380	0.1814	10.29	10.29	10.40	10.12	10.74	64,229	10.251	-2.15%
2009-12-11	0	0.186	0.186	0.188	0.185	0.192	2,616,000	487,218	0.1862	10.51	10.51	10.63	10.46	10.85	46,287	10.526	0.00%
2009-12-10	0	0.186	0.186	0.189	0.185	0.190	1,488,000	278,010	0.1868	10.51	10.51	10.68	10.46	10.74	26,328	10.559	-0.53%
2009-12-09	0	0.187	0.186	0.189	0.186	0.192	3,324,000	627,516	0.1888	10.57	10.51	10.68	10.51	10.85	58,814	10.669	-4.10%
2009-12-08	0	0.195	0.189	0.196	0.192	0.200	3,864,000	753,024	0.1949	11.02	10.68	11.08	10.85	11.30	68,369	11.014	2.63%
2009-12-07	0	0.190	0.189	0.190	0.188	0.199	6,234,000	1,189,776	0.1909	10.74	10.68	10.74	10.63	11.25	110,303	10.786	-3.55%
2009-12-04	0	0.197	0.197	0.202	0.195	0.206	2,910,000	582,996	0.2003	11.13	11.13	11.42	11.02	11.64	51,489	11.323	-1.50%
2009-12-03	0	0.200	0.200	0.203	0.199	0.208	7,122,000	1,442,766	0.2026	11.30	11.30	11.47	11.25	11.76	126,016	11.449	-6.10%
2009-12-02	0	0.213	0.211	0.214	0.205	0.215	7,920,000	1,652,472	0.2086	12.04	11.93	12.09	11.59	12.15	140,135	11.792	-0.93%
2009-12-01	0	0.215	0.211	0.215	0.210	0.219	1,638,000	349,392	0.2133	12.15	11.93	12.15	11.87	12.38	28,983	12.055	-3.15%
2009-11-30	0	0.222	0.217	0.223	0.219	0.230	2,652,000	591,756	0.2231	12.55	12.26	12.60	12.38	13.00	46,924	12.611	1.37%
2009-11-27	0	0.219	0.214	0.219	0.207	0.219	5,190,000	1,100,430	0.2120	12.38	12.09	12.38	11.70	12.38	91,831	11.983	-2.23%
2009-11-26	0	0.224	0.221	0.226	0.220	0.231	2,424,000	542,412	0.2238	12.66	12.49	12.77	12.43	13.06	42,890	12.647	-3.86%
2009-11-25	0	0.233	0.233	0.235	0.232	0.235	900,000	210,156	0.2335	13.17	13.17	13.28	13.11	13.28	15,924	13.197	-1.69%
2009-11-24	0	0.237	0.234	0.237	0.236	0.243	1,212,000	289,110	0.2385	13.39	13.22	13.39	13.34	13.73	21,445	13.482	0.00%
2009-11-23	0	0.237	0.236	0.238	0.230	0.245	2,856,000	675,954	0.2367	13.39	13.34	13.45	13.00	13.85	50,534	13.376	0.85%
2009-11-20	0	0.235	0.235	0.239	0.235	0.241	876,000	207,306	0.2367	13.28	13.28	13.51	13.28	13.62	15,500	13.375	-0.42%
2009-11-19	0	0.236	0.236	0.245	0.235	0.240	1,358,000	320,608	0.2361	13.34	13.34	13.85	13.28	13.56	24,028	13.343	-5.22%
2009-11-18	0	0.249	0.240	0.249	0.239	0.255	1,998,000	483,048	0.2418	14.07	13.56	14.07	13.51	14.41	35,352	13.664	0.40%
2009-11-17	0	0.248	0.238	0.248	0.235	0.248	1,644,000	389,556	0.2370	14.02	13.45	14.02	13.28	14.02	29,089	13.392	2.48%
2009-11-16	0	0.242	0.241	0.242	0.235	0.248	3,624,000	867,312	0.2393	13.68	13.62	13.68	13.28	14.02	64,122	13.526	0.41%
2009-11-13	0	0.241	0.241	0.245	0.239	0.255	1,338,000	327,888	0.2451	13.62	13.62	13.85	13.51	14.41	23,674	13.850	0.42%
2009-11-12	0	0.240	0.240	0.250	0.237	0.270	5,154,000	1,297,752	0.2518	13.56	13.56	14.13	13.39	15.26	91,194	14.231	-2.04%
2009-11-11	0	0.245	0.237	0.245	0.234	0.245	1,182,000	279,618	0.2366	13.85	13.39	13.85	13.22	13.85	20,914	13.370	0.00%
2009-11-10	0	0.245	0.233	0.245	0.233	0.248	2,094,000	499,722	0.2386	13.85	13.17	13.85	13.17	14.02	37,051	13.487	2.08%
2009-11-09	0	0.240	0.240	0.246	0.236	0.249	2,982,000	714,582	0.2396	13.56	13.56	13.90	13.34	14.07	52,763	13.543	-3.61%
2009-11-06	0	0.249	0.249	0.250	0.249	0.260	1,444,000	361,628	0.2504	14.07	14.07	14.13	14.07	14.69	25,550	14.154	0.00%
2009-11-05	0	0.249	0.249	0.255	0.248	0.260	3,168,000	793,506	0.2505	14.07	14.07	14.41	14.02	14.69	56,054	14.156	-0.40%
2009-11-04	0	0.250	0.250	0.255	0.240	0.250	3,264,000	806,844	0.2472	14.13	14.13	14.41	13.56	14.13	57,753	13.971	9.17%
2009-11-03	0	0.229	0.229	0.230	0.228	0.234	2,178,000	498,264	0.2288	12.94	12.94	13.00	12.89	13.22	38,537	12.929	0.44%
2009-11-02	0	0.228	0.228	0.235	0.220	0.229	7,218,000	1,595,670	0.2211	12.89	12.89	13.28	12.43	12.94	127,714	12.494	2.24%
2009-10-30	0	0.223	0.223	0.229	0.220	0.238	6,894,000	1,531,026	0.2221	12.60	12.60	12.94	12.43	13.45	121,981	12.551	-2.19%
2009-10-29	0	0.228	0.227	0.228	0.223	0.245	2,232,000	507,798	0.2275	12.89	12.83	12.89	12.60	13.85	39,493	12.858	-0.87%
2009-10-28	0	0.230	0.226	0.230	0.225	0.240	7,050,000	1,625,658	0.2306	13.00	12.77	13.00	12.72	13.56	124,742	13.032	-4.56%
2009-10-27	0	0.241	0.241	0.249	0.240	0.247	2,880,000	698,148	0.2424	13.62	13.62	14.07	13.56	13.96	50,958	13.700	-3.60%
2009-10-23	0	0.250	0.246	0.250	0.245	0.255	1,056,000	265,530	0.2514	14.13	13.90	14.13	13.85	14.41	18,685	14.211	2.04%
2009-10-22	0	0.245	0.245	0.249	0.245	0.260	678,000	170,400	0.2513	13.85	13.85	14.07	13.85	14.69	11,996	14.204	-2.00%
2009-10-21	0	0.250	0.246	0.250	0.250	0.250	3,202,000	800,468	0.2500	14.13	13.90	14.13	14.13	14.13	56,656	14.129	-3.85%
2009-10-20	0	0.260	0.260	0.265	0.255	0.260	1,380,000	353,490	0.2562	14.69	14.69	14.98	14.41	14.69	24,417	14.477	1.96%
2009-10-19	0	0.255	0.255	0.265	0.250	0.270	3,822,000	997,350	0.2609	14.41	14.41	14.98	14.13	15.26	67,626	14.748	2.00%
2009-10-16	0	0.250	0.250	0.260	0.246	0.260	1,320,000	326,988	0.2477	14.13	14.13	14.69	13.90	14.69	23,356	14.000	0.00%
2009-10-15	0	0.250	0.248	0.265	0.245	0.265	864,000	219,786	0.2544	14.13	14.02	14.98	13.85	14.98	15,287	14.377	-3.85%
2009-10-14	0	0.260	0.260	0.270	0.255	0.270	1,404,000	373,140	0.2658	14.69	14.69	15.26	14.41	15.26	24,842	15.020	-1.89%
2009-10-13	0	0.265	0.265	0.270	0.250	0.280	13,020,000	3,509,520	0.2695	14.98	14.98	15.26	14.13	15.82	230,374	15.234	6.00%
2009-10-12	0	0.250	0.245	0.250	0.230	0.250	4,452,000	1,066,338	0.2395	14.13	13.85	14.13	13.00	14.13	78,773	13.537	8.70%
2009-10-09	0	0.230	0.227	0.235	0.225	0.230	990,000	226,404	0.2287	13.00	12.83	13.28	12.72	13.00	17,517	12.925	2.22%
2009-10-08	0	0.225	0.225	0.230	0.210	0.225	708,000	155,904	0.2202	12.72	12.72	13.00	11.87	12.72	12,527	12.445	1.35%
2009-10-07	0	0.222	0.222	0.236	0.222	0.230	1,008,000	230,976	0.2291	12.55	12.55	13.34	12.55	13.00	17,835	12.950	-3.48%
2009-10-06	0	0.230	0.216	0.230	0.220	0.230	126,000	27,840	0.2210	13.00	12.21	13.00	12.43	13.00	2,229	12.488	4.55%
2009-10-05	0	0.220	0.213	0.240	0.220	0.220	618,000	135,960	0.2200	12.43	12.04	13.56	12.43	12.43	10,935	12.434	4.27%
2009-10-02	0	0.211	0.211	0.230	0.210	0.220	708,000	154,680	0.2185	11.93	11.93	13.00	11.87	12.43	12,527	12.347	-5.80%
2009-09-30	0	0.224	0.222	0.235	0.220	0.240	1,116,000	249,360	0.2234	12.66	12.55	13.28	12.43	13.56	19,746	12.628	0.90%
2009-09-29	0	0.222	0.222	0.237	0.220	0.222	1,014,000	224,400	0.2213	12.55	12.55	13.39	12.43	12.55	17,942	12.507	0.91%
2009-09-28	0	0.220	0.220	0.223	0.220	0.226	3,228,000	716,190	0.2219	12.43	12.43	12.60	12.43	12.77	57,116	12.539	-4.35%
2009-09-25	0	0.230	0.228	0.238	0.229	0.231	1,218,000	281,514	0.2311	13.00	12.89	13.45	12.94	13.06	21,551	13.063	-0.43%
2009-09-24	0	0.231	0.231	0.240	0.230	0.240	1,332,000	308,190	0.2314	13.06	13.06	13.56	13.00	13.56	23,568	13.077	-3.75%
2009-09-23	0	0.240	0.240	0.247	0.232	0.240	1,464,000	347,184	0.2371	13.56	13.56	13.96	13.11	13.56	25,904	13.403	0.42%
2009-09-22	0	0.239	0.238	0.248	0.233	0.250	3,048,000	752,592	0.2469	13.51	13.45	14.02	13.17	14.13	53,931	13.955	2.58%
2009-09-21	0	0.233	0.233	0.249	0.233	0.250	2,052,000	509,880	0.2485	13.17	13.17	14.07	13.17	14.13	36,308	14.043	4.02%
2009-09-18	0	0.224	0.224	0.245	0.223	0.228	1,134,000	254,982	0.2249	12.66	12.66	13.85	12.60	12.89	20,065	12.708	-0.44%
2009-09-17	0	0.225	0.225	0.247	0.219	0.235	2,772,000	630,396	0.2274	12.72	12.72	13.96	12.38	13.28	49,047	12.853	1.35%
2009-09-16	0	0.222	0.219	0.222	0.213	0.224	2,748,000	603,828	0.2197	12.55	12.38	12.55	12.04	12.66	48,623	12.419	-2.63%
2009-09-15	0	0.228	0.222	0.229	0.222	0.230	456,000	103,728	0.2275	12.89	12.55	12.94	12.55	13.00	8,068	12.856	0.44%
2009-09-14	0	0.227	0.215	0.228	0.214	0.240	8,400,000	1,883,238	0.2242	12.83	12.15	12.89	12.09	13.56	148,628	12.671	-9.20%
2009-09-11	0	0.250	0.247	0.250	0.246	0.255	144,000	35,964	0.2498	14.13	13.96	14.13	13.90	14.41	2,548	14.115	0.40%
2009-09-10	0	0.249	0.249	0.250	0.242	0.250	864,000	214,212	0.2479	14.07	14.07	14.13	13.68	14.13	15,287	14.012	3.75%
2009-09-09	0	0.240	0.236	0.245	0.240	0.250	2,112,000	512,466	0.2426	13.56	13.34	13.85	13.56	14.13	37,369	13.714	-4.00%
2009-09-08	0	0.250	0.245	0.250	0.245	0.255	1,812,000	457,170	0.2523	14.13	13.85	14.13	13.85	14.41	32,061	14.259	-1.96%
2009-09-07	0	0.255	0.255	0.260	0.248	0.265	3,024,000	771,828	0.2552	14.41	14.41	14.69	14.02	14.98	53,506	14.425	0.00%
2009-09-04	0	0.255	0.255	0.265	0.250	0.280	3,480,000	894,540	0.2571	14.41	14.41	14.98	14.13	15.82	61,575	14.528	-1.92%
2009-09-03	0	0.260	0.246	0.265	0.246	0.265	1,686,000	435,714	0.2584	14.69	13.90	14.98	13.90	14.98	29,832	14.606	0.00%
2009-09-02	0	0.260	0.250	0.265	0.260	0.270	536,000	140,680	0.2625	14.69	14.13	14.98	14.69	15.26	9,484	14.834	-3.70%
2009-09-01	0	0.270	0.260	0.270	0.245	0.270	3,162,000	806,238	0.2550	15.26	14.69	15.26	13.85	15.26	55,948	14.411	9.76%
2009-08-31	0	0.246	0.237	0.247	0.236	0.265	1,614,000	394,860	0.2446	13.90	13.39	13.96	13.34	14.98	28,558	13.827	-7.17%
2009-08-28	0	0.265	0.265	0.270	0.255	0.280	2,430,000	645,510	0.2656	14.98	14.98	15.26	14.41	15.82	42,996	15.013	-3.64%
2009-08-27	0	0.275	0.275	0.280	0.265	0.310	4,596,000	1,297,170	0.2822	15.54	15.54	15.82	14.98	17.52	81,321	15.951	-8.33%
2009-08-26	0	0.300	0.295	0.300	0.220	0.310	13,668,000	3,861,552	0.2825	16.96	16.67	16.96	12.43	17.52	241,839	15.967	36.36%
2009-08-25	0	0.220	0.220	0.225	0.220	0.220	144,000	31,680	0.2200	12.43	12.43	12.72	12.43	12.43	2,548	12.434	-2.22%
2009-08-24	0	0.225	0.216	0.225	0.215	0.225	1,050,000	235,428	0.2242	12.72	12.21	12.72	12.15	12.72	18,579	12.672	5.63%
2009-08-21	0	0.213	0.210	0.214	0.200	0.214	1,908,000	391,080	0.2050	12.04	11.87	12.09	11.30	12.09	33,760	11.584	-0.47%
2009-08-20	0	0.214	0.207	0.214	0.193	0.219	3,288,000	662,760	0.2016	12.09	11.70	12.09	10.91	12.38	58,177	11.392	7.54%
2009-08-19	0	0.199	0.199	0.203	0.195	0.221	4,674,000	950,652	0.2034	11.25	11.25	11.47	11.02	12.49	82,701	11.495	-8.72%
2009-08-18	0	0.218	0.212	0.218	0.208	0.230	4,242,000	911,934	0.2150	12.32	11.98	12.32	11.76	13.00	75,057	12.150	-5.22%
2009-08-17	0	0.230	0.213	0.238	0.229	0.260	2,940,000	700,716	0.2383	13.00	12.04	13.45	12.94	14.69	52,020	13.470	-11.54%
2009-08-14	0	0.260	0.255	0.260	0.250	0.270	1,044,000	270,120	0.2587	14.69	14.41	14.69	14.13	15.26	18,472	14.623	0.00%
2009-08-13	0	0.260	0.260	0.265	0.255	0.265	2,078,000	539,750	0.2597	14.69	14.69	14.98	14.41	14.98	36,768	14.680	1.96%
2009-08-12	0	0.255	0.255	0.260	0.255	0.270	2,388,000	621,600	0.2603	14.41	14.41	14.69	14.41	15.26	42,253	14.711	-5.56%
2009-08-11	0	0.270	0.265	0.270	0.270	0.290	1,890,000	526,710	0.2787	15.26	14.98	15.26	15.26	16.39	33,441	15.750	-1.82%
2009-08-10	0	0.275	0.265	0.275	0.260	0.275	1,470,000	392,190	0.2668	15.54	14.98	15.54	14.69	15.54	26,010	15.078	5.77%
2009-08-07	0	0.260	0.260	0.275	0.260	0.280	5,585,000	1,495,520	0.2678	14.69	14.69	15.54	14.69	15.82	98,820	15.134	-7.14%
2009-08-06	0	0.280	0.280	0.285	0.280	0.290	4,774,000	1,349,300	0.2826	15.82	15.82	16.11	15.82	16.39	84,470	15.974	-6.67%
2009-08-05	0	0.300	0.295	0.300	0.285	0.305	5,376,000	1,588,500	0.2955	16.96	16.67	16.96	16.11	17.24	95,122	16.700	0.00%
2009-08-04	0	0.300	0.295	0.300	0.290	0.300	2,334,000	685,290	0.2936	16.96	16.67	16.96	16.39	16.96	41,297	16.594	3.45%
2009-08-03	0	0.290	0.290	0.295	0.290	0.295	3,036,000	893,100	0.2942	16.39	16.39	16.67	16.39	16.67	53,718	16.626	-1.69%
2009-07-31	0	0.295	0.290	0.295	0.290	0.300	4,410,000	1,304,460	0.2958	16.67	16.39	16.67	16.39	16.96	78,030	16.717	-1.67%
2009-07-30	0	0.300	0.295	0.300	0.290	0.310	6,522,000	1,936,950	0.2970	16.96	16.67	16.96	16.39	17.52	115,399	16.785	-3.23%
2009-07-29	0	0.310	0.300	0.310	0.285	0.330	14,410,000	4,382,830	0.3042	17.52	16.96	17.52	16.11	18.65	254,968	17.190	-7.46%
2009-07-28	0	0.335	0.330	0.335	0.325	0.345	4,140,000	1,373,370	0.3317	18.93	18.65	18.93	18.37	19.50	73,252	18.748	1.52%
2009-07-27	0	0.330	0.330	0.335	0.320	0.345	8,188,000	2,748,550	0.3357	18.65	18.65	18.93	18.09	19.50	144,877	18.972	4.76%
2009-07-24	0	0.315	0.310	0.315	0.280	0.345	17,196,000	5,246,550	0.3051	17.80	17.52	17.80	15.82	19.50	304,263	17.243	8.62%
2009-07-23	0	0.290	0.285	0.290	0.285	0.300	4,818,000	1,412,790	0.2932	16.39	16.11	16.39	16.11	16.96	85,249	16.573	-1.69%
2009-07-22	0	0.295	0.295	0.300	0.290	0.305	2,940,000	875,070	0.2976	16.67	16.67	16.96	16.39	17.24	52,020	16.822	-1.67%
2009-07-21	0	0.300	0.300	0.305	0.300	0.305	1,842,000	558,120	0.3030	16.96	16.96	17.24	16.96	17.24	32,592	17.124	0.00%
2009-07-20	0	0.300	0.300	0.305	0.300	0.315	6,072,000	1,838,460	0.3028	16.96	16.96	17.24	16.96	17.80	107,437	17.112	-4.76%
2009-07-17	0	0.315	0.300	0.315	0.290	0.315	5,520,000	1,664,550	0.3015	17.80	16.96	17.80	16.39	17.80	97,670	17.043	3.28%
2009-07-16	0	0.305	0.300	0.310	0.300	0.310	5,076,000	1,560,480	0.3074	17.24	16.96	17.52	16.96	17.52	89,814	17.375	-3.17%
2009-07-15	0	0.315	0.310	0.315	0.310	0.320	3,888,000	1,229,880	0.3163	17.80	17.52	17.80	17.52	18.09	68,794	17.878	0.00%
2009-07-14	0	0.315	0.315	0.320	0.310	0.320	1,716,000	541,710	0.3157	17.80	17.80	18.09	17.52	18.09	30,363	17.841	1.61%
2009-07-13	0	0.310	0.310	0.315	0.305	0.320	3,402,000	1,057,260	0.3108	17.52	17.52	17.80	17.24	18.09	60,194	17.564	1.64%
2009-07-10	0	0.305	0.300	0.310	0.300	0.315	4,710,000	1,435,230	0.3047	17.24	16.96	17.52	16.96	17.80	83,338	17.222	-3.17%
2009-07-09	0	0.315	0.305	0.315	0.300	0.320	3,306,000	1,021,080	0.3089	17.80	17.24	17.80	16.96	18.09	58,496	17.456	0.00%
2009-07-08	0	0.315	0.305	0.315	0.290	0.350	16,038,000	4,976,850	0.3103	17.80	17.24	17.80	16.39	19.78	283,774	17.538	-10.00%
2009-07-07	0	0.350	0.350	0.360	0.345	0.390	9,638,000	3,434,220	0.3563	19.78	19.78	20.35	19.50	22.04	170,533	20.138	-7.89%
2009-07-06	0	0.380	0.375	0.380	0.365	0.425	14,274,000	5,412,660	0.3792	21.48	21.19	21.48	20.63	24.02	252,562	21.431	-1.30%
2009-07-03	0	0.385	0.385	0.390	0.320	0.390	6,792,000	2,505,000	0.3688	21.76	21.76	22.04	18.09	22.04	120,177	20.844	4.05%
2009-07-02	0	0.370	0.370	0.375	0.290	0.385	22,682,000	7,652,320	0.3374	20.91	20.91	21.19	16.39	21.76	401,332	19.067	-3.90%
2009-06-30	0	0.385	0.380	0.385	0.380	0.400	6,198,000	2,397,090	0.3868	21.76	21.48	21.76	21.48	22.61	109,666	21.858	-2.53%
2009-06-29	0	0.395	0.395	0.400	0.385	0.400	4,296,000	1,686,870	0.3927	22.32	22.32	22.61	21.76	22.61	76,013	22.192	0.00%
2009-06-26	0	0.395	0.395	0.400	0.380	0.405	3,858,000	1,515,840	0.3929	22.32	22.32	22.61	21.48	22.89	68,263	22.206	-2.47%
2009-06-25	0	0.405	0.400	0.405	0.390	0.430	4,152,000	1,644,240	0.3960	22.89	22.61	22.89	22.04	24.30	73,465	22.381	1.25%
2009-06-24	0	0.400	0.395	0.405	0.380	0.405	8,566,000	3,348,490	0.3909	22.61	22.32	22.89	21.48	22.89	151,565	22.093	-1.23%
2009-06-23	0	0.405	0.405	0.410	0.400	0.420	8,514,000	3,461,190	0.4065	22.89	22.89	23.17	22.61	23.74	150,645	22.976	-4.71%
2009-06-22	0	0.425	0.420	0.425	0.420	0.440	6,888,000	2,938,380	0.4266	24.02	23.74	24.02	23.74	24.87	121,875	24.110	-1.16%
2009-06-19	0	0.430	0.430	0.445	0.430	0.455	4,314,000	1,893,810	0.4390	24.30	24.30	25.15	24.30	25.72	76,331	24.810	-3.37%
2009-06-18	0	0.445	0.440	0.445	0.435	0.460	6,684,000	2,962,140	0.4432	25.15	24.87	25.15	24.58	26.00	118,266	25.047	-3.26%
2009-06-17	0	0.460	0.460	0.465	0.445	0.470	6,740,000	3,072,830	0.4559	26.00	26.00	26.28	25.15	26.56	119,256	25.767	3.37%
2009-06-16	0	0.445	0.445	0.450	0.420	0.500	23,544,000	10,950,360	0.4651	25.15	25.15	25.43	23.74	28.26	416,584	26.286	0.00%
2009-06-15	0	0.445	0.445	0.450	0.380	0.500	48,394,000	21,905,940	0.4527	25.15	25.15	25.43	21.48	28.26	856,276	25.583	17.11%
2009-06-12	0	0.380	0.370	0.380	0.360	0.385	10,344,000	3,859,890	0.3732	21.48	20.91	21.48	20.35	21.76	183,025	21.089	5.56%
2009-06-11	0	0.360	0.360	0.370	0.355	0.380	8,262,000	3,005,760	0.3638	20.35	20.35	20.91	20.06	21.48	146,186	20.561	-4.00%
2009-06-10	0	0.375	0.355	0.375	0.330	0.375	5,448,000	1,939,110	0.3559	21.19	20.06	21.19	18.65	21.19	96,396	20.116	11.94%
2009-06-09	0	0.335	0.335	0.345	0.325	0.350	3,528,000	1,197,060	0.3393	18.93	18.93	19.50	18.37	19.78	62,424	19.176	-2.90%
2009-06-08	0	0.345	0.345	0.350	0.330	0.365	13,110,000	4,611,390	0.3517	19.50	19.50	19.78	18.65	20.63	231,966	19.880	-4.17%
2009-06-05	0	0.360	0.355	0.360	0.360	0.370	4,542,000	1,654,140	0.3642	20.35	20.06	20.35	20.35	20.91	80,365	20.583	2.86%
2009-06-04	0	0.350	0.350	0.360	0.335	0.385	8,234,000	2,926,450	0.3554	19.78	19.78	20.35	18.93	21.76	145,691	20.087	-5.41%
2009-06-03	0	0.370	0.370	0.385	0.365	0.405	13,242,000	5,181,060	0.3913	20.91	20.91	21.76	20.63	22.89	234,302	22.113	1.37%
2009-06-02	0	0.365	0.360	0.365	0.355	0.405	29,637,000	11,523,390	0.3888	20.63	20.35	20.63	20.06	22.89	524,392	21.975	4.29%
2009-06-01	0	0.350	0.345	0.350	0.320	0.350	15,108,000	5,029,020	0.3329	19.78	19.50	19.78	18.09	19.78	267,318	18.813	11.11%
2009-05-29	0	0.315	0.315	0.320	0.260	0.350	20,154,000	6,353,370	0.3152	17.80	17.80	18.09	14.69	19.78	356,602	17.816	31.25%
2009-05-27	0	0.240	0.240	0.245	0.210	0.260	17,310,000	3,976,530	0.2297	13.56	13.56	13.85	11.87	14.69	306,280	12.983	18.23%
2009-05-26	0	0.203	0.200	0.204	0.192	0.208	7,914,000	1,599,444	0.2021	11.47	11.30	11.53	10.85	11.76	140,029	11.422	5.73%
2009-05-25	0	0.192	0.191	0.194	0.174	0.195	10,170,000	1,905,804	0.1874	10.85	10.79	10.96	9.834	11.02	179,946	10.591	6.08%
2009-05-22	0	0.181	0.180	0.181	0.152	0.184	15,522,000	2,529,588	0.1630	10.23	10.17	10.23	8.591	10.40	274,644	9.2104	15.29%
2009-05-21	0	0.157	0.153	0.157	0.150	0.157	4,488,000	680,586	0.1516	8.873	8.647	8.873	8.478	8.873	79,410	8.5705	4.67%
2009-05-20	0	0.150	0.149	0.154	0.148	0.152	5,730,000	859,944	0.1501	8.478	8.421	8.704	8.364	8.591	101,386	8.4819	-3.85%
2009-05-19	0	0.156	0.152	0.156	0.150	0.160	4,032,000	620,562	0.1539	8.817	8.591	8.817	8.478	9.043	71,342	8.6985	0.65%
2009-05-18	0	0.155	0.155	0.159	0.155	0.160	510,000	80,484	0.1578	8.760	8.760	8.986	8.760	9.043	9,024	8.9190	-3.12%
2009-05-15	0	0.160	0.160	0.163	0.145	0.170	6,594,000	1,032,540	0.1566	9.043	9.043	9.212	8.195	9.608	116,673	8.8499	11.11%
2009-05-14	0	0.144	0.144	0.149	0.142	0.145	3,156,000	452,490	0.1434	8.138	8.138	8.421	8.025	8.195	55,842	8.1031	-4.00%
2009-05-13	0	0.150	0.145	0.150	0.141	0.153	6,294,000	904,110	0.1436	8.478	8.195	8.478	7.969	8.647	111,365	8.1184	0.00%
2009-05-12	0	0.150	0.150	0.153	0.145	0.154	2,916,000	433,452	0.1486	8.478	8.478	8.647	8.195	8.704	51,595	8.4010	-3.23%
2009-05-11	0	0.155	0.151	0.162	0.150	0.165	2,046,000	320,052	0.1564	8.760	8.534	9.156	8.478	9.325	36,202	8.8408	0.00%
2009-05-08	0	0.155	0.155	0.156	0.146	0.160	1,914,000	297,366	0.1554	8.760	8.760	8.817	8.251	9.043	33,866	8.7807	-1.90%
2009-05-07	0	0.158	0.158	0.164	0.151	0.163	2,490,000	393,888	0.1582	8.930	8.930	9.269	8.534	9.212	44,058	8.9403	8.22%
2009-05-06	0	0.146	0.146	0.157	0.142	0.142	12,000	1,704	0.1420	8.251	8.251	8.873	8.025	8.025	212	8.0254	2.10%
2009-05-05	0	0.143	0.143	0.146	0.140	0.144	804,000	114,540	0.1425	8.082	8.082	8.251	7.912	8.138	14,226	8.0515	-4.03%
2009-05-04	0	0.149	0.149	0.150	0.144	0.171	6,138,000	897,540	0.1462	8.421	8.421	8.478	8.138	9.664	108,605	8.2643	-3.87%
2009-04-30	0	0.155	0.143	0.155	0.143	0.167	5,364,000	822,588	0.1534	8.760	8.082	8.760	8.082	9.438	94,910	8.6671	-4.91%
2009-04-29	0	0.163	0.154	0.164	0.155	0.164	858,000	136,926	0.1596	9.212	8.704	9.269	8.760	9.269	15,181	9.0194	5.16%
2009-04-28	0	0.155	0.155	0.160	0.150	0.160	3,438,000	520,716	0.1515	8.760	8.760	9.043	8.478	9.043	60,831	8.5600	-3.12%
2009-04-27	0	0.160	0.155	0.160	0.140	0.160	2,772,000	414,216	0.1494	9.043	8.760	9.043	7.912	9.043	49,047	8.4452	3.23%
2009-04-24	0	0.155	0.143	0.155	0.140	0.155	720,000	105,900	0.1471	8.760	8.082	8.760	7.912	8.760	12,740	8.3127	0.65%
2009-04-23	0	0.154	0.140	0.154	0.140	0.154	3,732,000	539,520	0.1446	8.704	7.912	8.704	7.912	8.704	66,033	8.1704	5.48%
2009-04-22	0	0.146	0.145	0.147	0.146	0.153	3,636,000	541,128	0.1488	8.251	8.195	8.308	8.251	8.647	64,335	8.4111	-4.58%
2009-04-21	0	0.153	0.152	0.153	0.152	0.157	636,000	98,592	0.1550	8.647	8.591	8.647	8.591	8.873	11,253	8.7612	-3.16%
2009-04-20	0	0.158	0.155	0.158	0.150	0.170	7,536,000	1,155,540	0.1533	8.930	8.760	8.930	8.478	9.608	133,341	8.6661	-7.06%
2009-04-17	0	0.170	0.162	0.170	-	-	0	0	-	9.608	9.156	9.608	-	-	0	-	0.00%
2009-04-16	0	0.170	0.154	0.170	0.150	0.172	2,952,000	481,344	0.1631	9.608	8.704	9.608	8.478	9.721	52,232	9.2155	3.03%
2009-04-15	0	0.165	0.165	0.166	0.161	0.174	4,056,000	676,110	0.1667	9.325	9.325	9.382	9.099	9.834	71,766	9.4210	-1.79%
2009-04-14	0	0.168	0.166	0.170	0.160	0.180	5,678,000	978,692	0.1724	9.495	9.382	9.608	9.043	10.17	100,466	9.7416	-4.55%
2009-04-09	0	0.176	0.176	0.180	0.168	0.180	3,606,000	619,800	0.1719	9.947	9.947	10.17	9.495	10.17	63,804	9.7141	-1.12%
2009-04-08	0	0.178	0.170	0.178	0.162	0.179	1,206,000	206,580	0.1713	10.06	9.608	10.06	9.156	10.12	21,339	9.6810	0.00%
2009-04-07	0	0.178	0.170	0.178	0.170	0.179	1,176,000	201,834	0.1716	10.06	9.608	10.06	9.608	10.12	20,808	9.6998	-1.11%
2009-04-06	0	0.180	0.176	0.180	0.172	0.185	1,890,000	334,260	0.1769	10.17	9.947	10.17	9.721	10.46	33,441	9.9954	-4.26%
2009-04-03	0	0.188	0.187	0.188	0.170	0.188	2,112,000	366,318	0.1734	10.63	10.57	10.63	9.608	10.63	37,369	9.8026	-1.05%
2009-04-02	0	0.190	0.183	0.190	0.178	0.190	348,000	64,020	0.1840	10.74	10.34	10.74	10.06	10.74	6,157	10.397	5.56%
2009-04-01	0	0.180	0.172	0.180	0.170	0.180	504,000	85,968	0.1706	10.17	9.721	10.17	9.608	10.17	8,918	9.6402	0.00%
2009-03-31	0	0.180	0.176	0.180	0.175	0.180	912,000	161,298	0.1769	10.17	9.947	10.17	9.890	10.17	16,137	9.9957	0.00%
2009-03-30	0	0.180	0.173	0.180	0.172	0.180	1,158,000	202,998	0.1753	10.17	9.777	10.17	9.721	10.17	20,489	9.9074	3.45%
2009-03-27	0	0.174	0.168	0.174	0.169	0.174	1,510,000	256,780	0.1701	9.834	9.495	9.834	9.551	9.834	26,718	9.6109	2.96%
2009-03-26	0	0.169	0.169	0.175	0.168	0.175	1,524,000	259,866	0.1705	9.551	9.551	9.890	9.495	9.890	26,965	9.6370	-1.74%
2009-03-25	0	0.172	0.172	0.179	0.172	0.180	2,346,000	412,482	0.1758	9.721	9.721	10.12	9.721	10.17	41,510	9.9370	-4.44%
2009-03-24	0	0.180	0.175	0.180	0.176	0.186	1,332,000	238,122	0.1788	10.17	9.890	10.17	9.947	10.51	23,568	10.104	-3.74%
2009-03-23	0	0.187	0.183	0.187	0.173	0.190	1,938,000	351,576	0.1814	10.57	10.34	10.57	9.777	10.74	34,291	10.253	-1.58%
2009-03-20	0	0.190	0.189	0.190	0.189	0.200	1,752,000	333,774	0.1905	10.74	10.68	10.74	10.68	11.30	31,000	10.767	-5.00%
2009-03-19	0	0.200	0.192	0.200	0.185	0.200	1,542,000	298,344	0.1935	11.30	10.85	11.30	10.46	11.30	27,284	10.935	2.04%
2009-03-18	0	0.196	0.187	0.196	0.183	0.196	1,746,000	325,290	0.1863	11.08	10.57	11.08	10.34	11.08	30,893	10.529	3.70%
2009-03-17	0	0.189	0.182	0.189	0.178	0.189	1,506,000	275,466	0.1829	10.68	10.29	10.68	10.06	10.68	26,647	10.338	2.16%
2009-03-16	0	0.185	0.172	0.185	0.179	0.185	1,134,000	207,408	0.1829	10.46	9.721	10.46	10.12	10.46	20,065	10.337	2.78%
2009-03-13	0	0.180	0.179	0.180	0.170	0.180	1,344,000	238,608	0.1775	10.17	10.12	10.17	9.608	10.17	23,781	10.034	0.00%
2009-03-12	0	0.180	0.180	0.200	0.179	0.189	228,000	41,142	0.1804	10.17	10.17	11.30	10.12	10.68	4,034	10.198	2.27%
2009-03-11	0	0.176	0.172	0.176	0.170	0.180	978,000	169,068	0.1729	9.947	9.721	9.947	9.608	10.17	17,305	9.7701	-2.22%
2009-03-10	0	0.180	0.178	0.189	-	-	0	0	-	10.17	10.06	10.68	-	-	0	-	0.00%
2009-03-09	0	0.180	0.180	0.190	0.180	0.190	570,000	103,038	0.1808	10.17	10.17	10.74	10.17	10.74	10,085	10.216	-5.26%
2009-03-06	0	0.190	0.182	0.190	0.188	0.198	366,000	69,528	0.1900	10.74	10.29	10.74	10.63	11.19	6,476	10.736	-4.04%
2009-03-05	0	0.198	0.188	0.198	0.188	0.198	606,000	117,492	0.1939	11.19	10.63	11.19	10.63	11.19	10,722	10.958	1.54%
2009-03-04	0	0.195	0.190	0.198	0.188	0.198	357,000	68,028	0.1906	11.02	10.74	11.19	10.63	11.19	6,317	10.770	3.72%
2009-03-03	0	0.188	0.179	0.189	0.180	0.188	54,000	10,008	0.1853	10.63	10.12	10.68	10.17	10.63	955	10.474	5.03%
2009-03-02	0	0.179	0.170	0.179	0.165	0.179	129,000	22,827	0.1770	10.12	9.608	10.12	9.325	10.12	2,283	10.001	2.29%
2009-02-27	0	0.175	0.180	0.190	0.159	0.175	342,000	58,428	0.1708	9.890	10.17	10.74	8.986	9.890	6,051	9.6555	2.94%
2009-02-26	0	0.170	0.160	0.175	0.162	0.170	1,818,000	298,020	0.1639	9.608	9.043	9.890	9.156	9.608	32,167	9.2647	3.03%
2009-02-25	0	0.165	0.165	0.169	0.162	0.170	2,370,000	390,264	0.1647	9.325	9.325	9.551	9.156	9.608	41,934	9.3065	0.00%
2009-02-24	0	0.165	0.162	0.179	0.160	0.175	852,000	143,274	0.1682	9.325	9.156	10.12	9.043	9.890	15,075	9.5040	0.00%
2009-02-23	0	0.165	0.160	0.165	0.165	0.165	12,000	1,980	0.1650	9.325	9.043	9.325	9.325	9.325	212	9.3253	0.00%
2009-02-20	0	0.165	0.160	0.168	0.165	0.168	666,000	111,138	0.1669	9.325	9.043	9.495	9.325	9.495	11,784	9.4312	-1.79%
2009-02-19	0	0.168	0.156	0.179	0.156	0.168	18,000	2,880	0.1600	9.495	8.817	10.12	8.817	9.495	318	9.0427	-0.59%
2009-02-18	0	0.169	0.148	0.169	0.143	0.169	1,602,000	232,842	0.1453	9.551	8.364	9.551	8.082	9.551	28,346	8.2144	4.32%
2009-02-17	0	0.162	0.162	0.163	0.160	0.175	486,000	79,704	0.1640	9.156	9.156	9.212	9.043	9.890	8,599	9.2688	-9.50%
2009-02-16	0	0.179	0.178	0.189	0.179	0.179	6,000	1,074	0.1790	10.12	10.06	10.68	10.12	10.12	106	10.117	1.13%
2009-02-13	0	0.177	0.177	0.182	0.177	0.181	3,906,000	634,194	0.1624	10.00	10.00	10.29	10.00	10.23	69,112	9.1763	-1.12%
2009-02-12	0	0.179	0.174	0.180	0.174	0.180	2,370,000	388,596	0.1640	10.12	9.834	10.17	9.834	10.17	41,934	9.2668	2.29%
2009-02-11	0	0.175	0.172	0.179	0.175	0.179	264,000	46,992	0.1780	9.890	9.721	10.12	9.890	10.12	4,671	10.060	-3.31%
2009-02-10	0	0.181	0.170	0.181	0.175	0.179	678,000	121,074	0.1786	10.23	9.608	10.23	9.890	10.12	11,996	10.093	1.12%
2009-02-09	0	0.179	0.171	0.179	0.170	0.184	1,308,000	230,292	0.1761	10.12	9.664	10.12	9.608	10.40	23,144	9.9506	-5.79%
2009-02-06	0	0.190	0.171	0.190	0.172	0.190	510,000	90,822	0.1781	10.74	9.664	10.74	9.721	10.74	9,024	10.065	0.00%
2009-02-05	0	0.190	0.172	0.190	0.190	0.190	414,000	78,660	0.1900	10.74	9.721	10.74	10.74	10.74	7,325	10.738	2.15%
2009-02-04	0	0.186	0.186	0.188	0.180	0.186	804,000	148,380	0.1846	10.51	10.51	10.63	10.17	10.51	14,226	10.430	-2.11%
2009-02-03	0	0.190	0.181	0.190	0.190	0.194	198,000	37,644	0.1901	10.74	10.23	10.74	10.74	10.96	3,503	10.745	-2.06%
2009-02-02	0	0.194	0.185	0.194	0.175	0.194	204,000	37,614	0.1844	10.96	10.46	10.96	9.890	10.96	3,610	10.421	-2.51%
2009-01-30	0	0.199	0.190	0.199	0.190	0.203	1,200,000	237,972	0.1983	11.25	10.74	11.25	10.74	11.47	21,233	11.208	-9.55%
2009-01-29	0	0.220	0.219	0.220	0.220	0.223	24,000	5,316	0.2215	12.43	12.38	12.43	12.43	12.60	425	12.518	0.46%
2009-01-23	0	0.219	0.215	0.219	0.190	0.219	1,290,000	254,514	0.1973	12.38	12.15	12.38	10.74	12.38	22,825	11.151	9.50%
2009-01-22	0	0.200	0.196	0.200	0.196	0.203	942,000	188,940	0.2006	11.30	11.08	11.30	11.08	11.47	16,668	11.336	6.95%
2009-01-21	0	0.187	0.179	0.188	0.170	0.187	492,000	86,562	0.1759	10.57	10.12	10.63	9.608	10.57	8,705	9.9435	10.00%
2009-01-20	0	0.170	0.170	0.195	0.170	0.199	282,000	50,094	0.1776	9.608	9.608	11.02	9.608	11.25	4,990	10.040	-5.56%
2009-01-19	0	0.180	0.180	0.193	0.180	0.194	95,252,000	9,926,128	0.1042	10.17	10.17	10.91	10.17	10.96	1,685,373	5.8896	-7.22%
2009-01-16	0	0.194	0.193	0.194	0.180	0.194	588,000	109,896	0.1869	10.96	10.91	10.96	10.17	10.96	10,404	10.563	1.57%
2009-01-15	0	0.191	0.190	0.195	0.190	0.195	804,000	153,828	0.1913	10.79	10.74	11.02	10.74	11.02	14,226	10.813	-3.05%
2009-01-14	0	0.197	0.192	0.197	0.193	0.209	750,000	146,052	0.1947	11.13	10.85	11.13	10.91	11.81	13,270	11.006	-6.64%
2009-01-13	0	0.211	0.210	0.223	0.210	0.232	468,000	100,050	0.2138	11.93	11.87	12.60	11.87	13.11	8,281	12.082	-9.83%
2009-01-12	0	0.234	0.222	0.235	0.220	0.237	1,086,000	244,488	0.2251	13.22	12.55	13.28	12.43	13.39	19,216	12.723	-3.70%
2009-01-09	0	0.243	0.243	0.248	0.243	0.255	624,000	153,018	0.2452	13.73	13.73	14.02	13.73	14.41	11,041	13.859	1.25%
2009-01-08	0	0.240	0.239	0.240	0.240	0.250	468,000	113,874	0.2433	13.56	13.51	13.56	13.56	14.13	8,281	13.752	-5.88%
2009-01-07	0	0.255	0.245	0.255	0.246	0.265	990,000	250,104	0.2526	14.41	13.85	14.41	13.90	14.98	17,517	14.278	-1.92%
2009-01-06	0	0.260	0.250	0.260	0.223	0.260	2,839,000	684,592	0.2411	14.69	14.13	14.69	12.60	14.69	50,233	13.628	16.07%
2009-01-05	0	0.224	0.224	0.225	0.215	0.227	1,116,000	244,812	0.2194	12.66	12.66	12.72	12.15	12.83	19,746	12.398	4.19%
2009-01-02	0	0.215	0.210	0.215	0.215	0.220	756,000	164,730	0.2179	12.15	11.87	12.15	12.15	12.43	13,377	12.315	-2.27%
2008-12-31	0	0.220	0.200	0.225	0.200	0.224	1,992,000	419,916	0.2108	12.43	11.30	12.72	11.30	12.66	35,246	11.914	12.24%
2008-12-30	0	0.196	0.196	0.204	0.185	0.204	1,470,000	281,778	0.1917	11.08	11.08	11.53	10.46	11.53	26,010	10.833	5.38%
2008-12-29	0	0.186	0.185	0.192	0.170	0.186	1,572,000	288,438	0.1835	10.51	10.46	10.85	9.608	10.51	27,815	10.370	3.33%
2008-12-24	0	0.180	0.167	0.185	0.180	0.180	168,000	30,240	0.1800	10.17	9.438	10.46	10.17	10.17	2,973	10.173	-1.10%
2008-12-23	0	0.182	0.182	0.189	0.180	0.185	1,266,000	232,578	0.1837	10.29	10.29	10.68	10.17	10.46	22,400	10.383	-6.67%
2008-12-22	0	0.195	0.181	0.197	0.180	0.200	2,466,000	450,612	0.1827	11.02	10.23	11.13	10.17	11.30	43,633	10.327	6.56%
2008-12-19	0	0.183	0.183	0.198	-	-	200,000,000	20,800,000	0.1040	10.34	10.34	11.19	-	-	3,538,767	5.8778	0.00%
2008-12-18	0	0.183	0.183	0.194	0.181	0.185	1,566,000	287,772	0.1838	10.34	10.34	10.96	10.23	10.46	27,709	10.386	-8.50%
2008-12-17	0	0.200	0.181	0.200	0.202	0.202	36,000	7,272	0.2020	11.30	10.23	11.30	11.42	11.42	637	11.416	0.00%
2008-12-16	0	0.200	0.198	0.200	0.191	0.200	1,170,000	228,258	0.1951	11.30	11.19	11.30	10.79	11.30	20,702	11.026	5.26%
2008-12-15	0	0.190	0.190	0.198	0.190	0.200	72,000	13,896	0.1930	10.74	10.74	11.19	10.74	11.30	1,274	10.908	0.00%
2008-12-12	0	0.190	0.173	0.190	0.172	0.192	1,212,000	215,172	0.1775	10.74	9.777	10.74	9.721	10.85	21,445	10.034	5.56%
2008-12-11	0	0.180	0.169	0.184	0.163	0.180	606,000	103,878	0.1714	10.17	9.551	10.40	9.212	10.17	10,722	9.6879	10.43%
2008-12-10	0	0.163	0.162	0.167	0.154	0.163	1,392,000	217,248	0.1561	9.212	9.156	9.438	8.704	9.212	24,630	8.8205	5.84%
2008-12-09	0	0.154	0.154	0.161	0.120	0.155	3,516,000	477,582	0.1358	8.704	8.704	9.099	6.782	8.760	62,212	7.6767	-4.94%
2008-12-08	0	0.162	0.162	0.169	0.155	0.168	450,000	72,252	0.1606	9.156	9.156	9.551	8.760	9.495	7,962	9.0743	4.52%
2008-12-05	0	0.155	0.155	0.160	0.153	0.156	198,000	30,738	0.1552	8.760	8.760	9.043	8.647	8.817	3,503	8.7738	1.31%
2008-12-04	0	0.153	0.148	0.160	0.148	0.155	516,000	78,684	0.1525	8.647	8.364	9.043	8.364	8.760	9,130	8.6182	-1.29%
2008-12-03	0	0.155	0.150	0.157	0.150	0.155	594,000	89,532	0.1507	8.760	8.478	8.873	8.478	8.760	10,510	8.5186	4.73%
2008-12-02	0	0.148	0.145	0.148	0.128	0.148	162,000	23,058	0.1423	8.364	8.195	8.364	7.234	8.364	2,866	8.0442	3.50%
2008-12-01	0	0.143	0.142	0.150	0.138	0.143	540,000	75,420	0.1397	8.082	8.025	8.478	7.799	8.082	9,555	7.8935	3.62%
2008-11-28	0	0.138	0.110	0.138	-	-	0	0	-	7.799	6.217	7.799	-	-	0	-	-2.82%
2008-11-27	0	0.142	0.115	0.142	0.138	0.143	720,000	99,660	0.1384	8.025	6.499	8.025	7.799	8.082	12,740	7.8229	5.97%
2008-11-26	0	0.134	0.116	0.138	0.134	0.134	60,000	8,040	0.1340	7.573	6.556	7.799	7.573	7.573	1,062	7.5733	-2.90%
2008-11-25	0	0.138	0.138	0.150	0.124	0.124	300,000	37,200	0.1240	7.799	7.799	8.478	7.008	7.008	5,308	7.0081	11.29%
2008-11-24	0	0.124	0.100	0.126	-	-	0	0	-	7.008	5.652	7.121	-	-	0	-	0.00%
2008-11-21	0	0.124	0.110	0.127	-	-	0	0	-	7.008	6.217	7.178	-	-	0	-	0.00%
2008-11-20	0	0.124	0.100	0.128	-	-	0	0	-	7.008	5.652	7.234	-	-	0	-	0.00%
2008-11-19	0	0.124	0.120	0.124	0.106	0.124	798,000	85,128	0.1067	7.008	6.782	7.008	5.991	7.008	14,120	6.0290	-1.59%
2008-11-18	0	0.126	0.100	0.126	-	-	0	0	-	7.121	5.652	7.121	-	-	0	-	-1.56%
2008-11-17	0	0.128	0.100	0.128	0.128	0.128	942,000	120,576	0.1280	7.234	5.652	7.234	7.234	7.234	16,668	7.2342	0.00%
2008-11-14	0	0.128	0.110	0.128	-	-	0	0	-	7.234	6.217	7.234	-	-	0	-	-0.78%
2008-11-13	0	0.129	0.120	0.129	0.111	0.130	42,000	5,232	0.1246	7.291	6.782	7.291	6.273	7.347	743	7.0404	-0.77%
2008-11-12	0	0.130	0.110	0.130	-	-	0	0	-	7.347	6.217	7.347	-	-	0	-	0.00%
2008-11-11	0	0.130	0.130	0.135	0.130	0.130	36,000	4,560	0.1267	7.347	7.347	7.630	7.347	7.347	637	7.1588	1.56%
2008-11-10	0	0.128	0.082	0.128	0.128	0.135	978,000	127,398	0.1303	7.234	4.634	7.234	7.234	7.630	17,305	7.3621	-5.19%
2008-11-07	0	0.135	0.125	0.135	0.135	0.135	12,000	1,620	0.1350	7.630	7.065	7.630	7.630	7.630	212	7.6298	0.00%
2008-11-06	0	0.135	0.125	0.140	-	-	0	0	-	7.630	7.065	7.912	-	-	0	-	0.00%
2008-11-05	0	0.135	0.120	0.138	0.135	0.135	300,000	40,500	0.1350	7.630	6.782	7.799	7.630	7.630	5,308	7.6298	0.00%
2008-11-04	0	0.135	0.120	0.138	0.135	0.140	528,000	72,480	0.1373	7.630	6.782	7.799	7.630	7.912	9,342	7.7582	0.00%
2008-11-03	0	0.135	0.115	0.137	0.135	0.135	348,000	46,980	0.1350	7.630	6.499	7.743	7.630	7.630	6,157	7.6298	3.85%
2008-10-31	0	0.130	0.110	0.133	0.130	0.134	96,000	12,624	0.1315	7.347	6.217	7.517	7.347	7.573	1,699	7.4320	-2.99%
2008-10-30	0	0.134	0.100	0.134	-	-	0	0	-	7.573	5.652	7.573	-	-	0	-	0.00%
2008-10-29	0	0.134	0.134	0.135	0.110	0.120	702,000	82,020	0.1168	7.573	7.573	7.630	6.217	6.782	12,421	6.6033	0.00%
2008-10-28	0	0.134	0.120	0.134	0.122	0.140	498,000	64,950	0.1304	7.573	6.782	7.573	6.895	7.912	8,812	7.3710	21.82%
2008-10-27	0	0.110	0.100	0.110	0.090	0.160	756,000	89,850	0.1188	6.217	5.652	6.217	5.087	9.043	13,377	6.7170	27.91%
2008-10-24	0	0.086	0.106	0.140	0.074	0.139	420,000	38,154	0.0908	4.860	5.991	7.912	4.182	7.856	7,431	5.1342	-38.57%
2008-10-23	0	0.140	0.092	0.145	0.140	0.145	174,000	24,702	0.1420	7.912	5.200	8.195	7.912	8.195	3,079	8.0234	-4.76%
2008-10-22	0	0.147	0.081	0.147	0.142	0.150	120,000	17,358	0.1447	8.308	4.578	8.308	8.025	8.478	2,123	8.1752	-8.12%
2008-10-21	0	0.160	0.095	0.160	0.165	0.165	102,000	16,830	0.1650	9.043	5.369	9.043	9.325	9.325	1,805	9.3253	-3.03%
2008-10-20	0	0.165	0.072	0.165	0.168	0.168	60,000	10,080	0.1680	9.325	4.069	9.325	9.495	9.495	1,062	9.4948	-2.37%
2008-10-17	0	0.169	0.155	0.169	0.155	0.169	84,000	13,104	0.1560	9.551	8.760	9.551	8.760	9.551	1,486	8.8166	9.03%
2008-10-16	0	0.155	0.155	0.172	0.155	0.155	72,000	11,160	0.1550	8.760	8.760	9.721	8.760	8.760	1,274	8.7601	-9.88%
2008-10-15	0	0.172	0.150	0.172	0.169	0.172	282,000	47,904	0.1699	9.721	8.478	9.721	9.551	9.721	4,990	9.6007	1.78%
2008-10-14	0	0.169	0.169	0.170	0.160	0.170	198,000	33,180	0.1676	9.551	9.551	9.608	9.043	9.608	3,503	9.4709	5.63%
2008-10-13	0	0.160	0.140	0.160	0.140	0.160	354,000	54,720	0.1546	9.043	7.912	9.043	7.912	9.043	6,264	8.7362	-5.88%
2008-10-10	0	0.170	0.150	0.170	-	-	0	0	-	9.608	8.478	9.608	-	-	0	-	0.00%
2008-10-09	0	0.170	0.087	0.170	0.170	0.170	78,000	13,260	0.1700	9.608	4.917	9.608	9.608	9.608	1,380	9.6079	0.00%
2008-10-08	0	0.170	0.108	0.170	0.170	0.170	6,000	1,020	0.1700	9.608	6.104	9.608	9.608	9.608	106	9.6079	-9.09%
2008-10-06	0	0.187	0.130	0.187	-	-	0	0	-	10.57	7.347	10.57	-	-	0	-	-0.53%
2008-10-03	0	0.188	0.168	0.188	0.188	0.188	312,000	58,656	0.1880	10.63	9.495	10.63	10.63	10.63	5,520	10.625	0.53%
2008-10-02	0	0.187	0.187	0.188	0.187	0.187	270,000	50,490	0.1870	10.57	10.57	10.63	10.57	10.57	4,777	10.569	0.00%
2008-09-30	0	0.187	0.186	0.188	0.186	0.187	198,000	37,002	0.1869	10.57	10.51	10.63	10.51	10.57	3,503	10.562	-0.53%
2008-09-29	0	0.188	0.160	0.188	0.188	0.188	312,000	54,456	0.1745	10.63	9.043	10.63	10.63	10.63	5,520	9.8644	7.43%
2008-09-26	0	0.175	0.166	0.175	0.166	0.188	1,716,000	305,364	0.1780	9.890	9.382	9.890	9.382	10.63	30,363	10.057	-6.91%
2008-09-25	0	0.188	0.170	0.188	0.188	0.188	558,000	104,904	0.1880	10.63	9.608	10.63	10.63	10.63	9,873	10.625	0.00%
2008-09-24	0	0.188	0.185	0.188	-	-	60,000	11,280	0.1880	10.63	10.46	10.63	-	-	1,062	10.625	0.00%
2008-09-23	0	0.188	0.187	0.188	0.180	0.193	3,330,000	606,072	0.1820	10.63	10.57	10.63	10.17	10.91	58,920	10.286	-3.59%
2008-09-22	0	0.195	0.170	0.195	0.188	0.196	1,248,000	241,632	0.1936	11.02	9.608	11.02	10.63	11.08	22,082	10.943	3.72%
2008-09-19	0	0.188	0.185	0.188	0.188	0.206	3,060,000	609,918	0.1993	10.63	10.46	10.63	10.63	11.64	54,143	11.265	4.44%
2008-09-18	0	0.180	0.175	0.180	0.160	0.189	4,272,000	727,824	0.1704	10.17	9.890	10.17	9.043	10.68	75,588	9.6288	-5.26%
2008-09-17	0	0.190	0.189	0.190	0.180	0.200	480,000	88,638	0.1847	10.74	10.68	10.74	10.17	11.30	8,493	10.437	4.97%
2008-09-16	0	0.181	0.181	0.195	0.181	0.200	294,000	55,290	0.1881	10.23	10.23	11.02	10.23	11.30	5,202	10.629	-11.27%
2008-09-12	0	0.204	0.198	0.206	0.200	0.204	3,216,000	645,396	0.2007	11.53	11.19	11.64	11.30	11.53	56,903	11.342	0.99%
2008-09-11	0	0.202	0.200	0.205	0.202	0.205	1,170,000	237,504	0.2030	11.42	11.30	11.59	11.42	11.59	20,702	11.473	-2.88%
2008-09-10	0	0.208	0.205	0.208	0.208	0.208	246,000	51,168	0.2080	11.76	11.59	11.76	11.76	11.76	4,353	11.756	-0.95%
2008-09-09	0	0.210	0.211	0.213	0.208	0.213	984,000	206,490	0.2098	11.87	11.93	12.04	11.76	12.04	17,411	11.860	2.94%
2008-09-08	0	0.204	0.204	0.210	0.203	0.205	1,362,000	277,536	0.2038	11.53	11.53	11.87	11.47	11.59	24,099	11.516	-4.67%
2008-09-05	0	0.214	0.210	0.214	0.200	0.215	2,100,000	427,626	0.2036	12.09	11.87	12.09	11.30	12.15	37,157	11.509	1.90%
2008-09-04	0	0.210	0.210	0.219	0.203	0.220	2,582,000	538,902	0.2087	11.87	11.87	12.38	11.47	12.43	45,685	11.796	0.00%
2008-09-03	0	0.210	0.210	0.220	0.200	0.230	145,124,000	14,880,866	0.1025	11.87	11.87	12.43	11.30	13.00	2,567,800	5.7952	3.96%
2008-09-02	0	0.202	0.202	0.210	0.201	0.218	3,108,000	632,856	0.2036	11.42	11.42	11.87	11.36	12.32	54,992	11.508	-8.18%
2008-09-01	0	0.220	0.200	0.220	0.200	0.220	2,526,000	508,644	0.2014	12.43	11.30	12.43	11.30	12.43	44,695	11.380	0.00%
2008-08-29	0	0.220	0.205	0.220	0.200	0.220	3,852,000	779,970	0.2025	12.43	11.59	12.43	11.30	12.43	68,157	11.444	5.77%
2008-08-28	0	0.208	0.205	0.208	0.190	0.210	1,650,000	332,520	0.2015	11.76	11.59	11.76	10.74	11.87	29,195	11.390	4.00%
2008-08-27	0	0.200	0.190	0.200	0.188	0.200	1,950,000	370,860	0.1902	11.30	10.74	11.30	10.63	11.30	34,503	10.749	5.26%
2008-08-26	0	0.190	0.190	0.199	0.188	0.190	888,000	168,480	0.1897	10.74	10.74	11.25	10.63	10.74	15,712	10.723	1.06%
2008-08-25	0	0.188	0.188	0.190	0.188	0.190	3,192,000	602,592	0.1888	10.63	10.63	10.74	10.63	10.74	56,479	10.669	-4.08%
2008-08-21	0	0.196	0.196	0.209	0.190	0.220	906,000	185,160	0.2044	11.08	11.08	11.81	10.74	12.43	16,031	11.550	-10.91%
2008-08-20	0	0.220	0.210	0.220	0.215	0.220	612,000	133,398	0.2180	12.43	11.87	12.43	12.15	12.43	10,829	12.319	4.76%
2008-08-19	0	0.210	0.200	0.210	0.195	0.210	396,000	78,240	0.1976	11.87	11.30	11.87	11.02	11.87	7,007	11.166	5.00%
2008-08-18	0	0.200	0.206	0.210	0.196	0.206	414,000	82,104	0.1983	11.30	11.64	11.87	11.08	11.64	7,325	11.208	-4.76%
2008-08-15	0	0.210	0.185	0.210	-	-	0	0	-	11.87	10.46	11.87	-	-	0	-	0.00%
2008-08-14	0	0.210	0.192	0.210	0.190	0.210	474,000	93,726	0.1977	11.87	10.85	11.87	10.74	11.87	8,387	11.175	4.48%
2008-08-13	0	0.201	0.196	0.201	0.190	0.228	1,182,000	232,602	0.1968	11.36	11.08	11.36	10.74	12.89	20,914	11.122	-9.46%
2008-08-12	0	0.222	0.210	0.222	0.200	0.225	2,190,000	480,216	0.2193	12.55	11.87	12.55	11.30	12.72	38,750	12.393	-11.20%
2008-08-11	0	0.250	0.240	0.250	0.250	0.270	1,140,000	288,750	0.2533	14.13	13.56	14.13	14.13	15.26	20,171	14.315	-9.09%
2008-08-08	0	0.275	0.260	0.275	0.265	0.280	372,000	99,390	0.2672	15.54	14.69	15.54	14.98	15.82	6,582	15.100	-6.78%
2008-08-07	0	0.295	0.275	0.295	0.295	0.295	12,000	3,540	0.2950	16.67	15.54	16.67	16.67	16.67	212	16.672	0.00%
2008-08-05	0	0.295	0.295	0.300	0.280	0.300	792,000	227,550	0.2873	16.67	16.67	16.96	15.82	16.96	14,014	16.238	-4.84%
2008-08-04	0	0.310	0.300	0.310	0.290	0.310	252,000	74,340	0.2950	17.52	16.96	17.52	16.39	17.52	4,459	16.672	3.33%
2008-08-01	0	0.300	0.300	0.310	0.300	0.310	528,000	161,760	0.3064	16.96	16.96	17.52	16.96	17.52	9,342	17.315	-3.23%
2008-07-31	0	0.310	0.305	0.310	0.295	0.330	3,012,000	918,180	0.3048	17.52	17.24	17.52	16.67	18.65	53,294	17.229	-1.59%
2008-07-30	0	0.315	0.300	0.315	0.305	0.320	1,938,000	599,610	0.3094	17.80	16.96	17.80	17.24	18.09	34,291	17.486	-3.08%
2008-07-29	0	0.325	0.325	0.330	0.315	0.320	798,000	254,160	0.3185	18.37	18.37	18.65	17.80	18.09	14,120	18.000	3.17%
2008-07-28	0	0.315	0.315	0.320	0.295	0.320	1,458,000	436,650	0.2995	17.80	17.80	18.09	16.67	18.09	25,798	16.926	-1.56%
2008-07-25	0	0.320	0.315	0.320	0.300	0.320	2,526,000	772,770	0.3059	18.09	17.80	18.09	16.96	18.09	44,695	17.290	-1.54%
2008-07-24	0	0.325	0.315	0.330	0.310	0.330	2,526,000	803,040	0.3179	18.37	17.80	18.65	17.52	18.65	44,695	17.967	0.00%
2008-07-23	0	0.325	0.325	0.335	0.325	0.350	1,056,000	349,410	0.3309	18.37	18.37	18.93	18.37	19.78	18,685	18.700	1.56%
2008-07-22	0	0.320	0.320	0.345	0.320	0.345	930,000	303,960	0.3268	18.09	18.09	19.50	18.09	19.50	16,455	18.472	-3.03%
2008-07-21	0	0.330	0.330	0.335	0.320	0.345	786,000	259,770	0.3305	18.65	18.65	18.93	18.09	19.50	13,907	18.679	-5.71%
2008-07-18	0	0.350	0.320	0.350	0.320	0.350	1,392,000	456,360	0.3278	19.78	18.09	19.78	18.09	19.78	24,630	18.529	4.48%
2008-07-17	0	0.335	0.335	0.345	0.320	0.365	1,284,000	432,090	0.3365	18.93	18.93	19.50	18.09	20.63	22,719	19.019	-2.90%
2008-07-16	0	0.345	0.340	0.350	0.295	0.345	2,910,000	888,420	0.3053	19.50	19.22	19.78	16.67	19.50	51,489	17.255	7.81%
2008-07-15	0	0.320	0.300	0.320	0.305	0.365	3,594,000	1,154,190	0.3211	18.09	16.96	18.09	17.24	20.63	63,592	18.150	-12.33%
2008-07-14	0	0.365	0.360	0.365	0.360	0.415	2,586,000	979,590	0.3788	20.63	20.35	20.63	20.35	23.45	45,756	21.409	-9.88%
2008-07-11	0	0.405	0.395	0.410	0.395	0.415	2,598,000	1,053,660	0.4056	22.89	22.32	23.17	22.32	23.45	45,969	22.921	-4.71%
2008-07-10	0	0.425	0.425	0.430	0.415	0.445	2,088,000	898,590	0.4304	24.02	24.02	24.30	23.45	25.15	36,945	24.323	-6.59%
2008-07-09	0	0.455	0.445	0.455	0.430	0.470	2,004,000	888,990	0.4436	25.72	25.15	25.72	24.30	26.56	35,458	25.071	-4.21%
2008-07-08	0	0.475	0.455	0.475	0.450	0.490	732,000	336,300	0.4594	26.85	25.72	26.85	25.43	27.69	12,952	25.965	-3.06%
2008-07-07	0	0.490	0.475	0.490	0.480	0.510	426,000	210,120	0.4932	27.69	26.85	27.69	27.13	28.82	7,538	27.876	-2.00%
2008-07-04	0	0.500	0.490	0.500	0.480	0.500	450,000	218,520	0.4856	28.26	27.69	28.26	27.13	28.26	7,962	27.445	4.17%
2008-07-03	0	0.480	0.470	0.480	0.475	0.520	3,546,000	1,759,680	0.4962	27.13	26.56	27.13	26.85	29.39	62,742	28.046	-4.00%
2008-07-02	0	0.500	0.480	0.500	0.450	0.500	6,342,000	3,085,650	0.4865	28.26	27.13	28.26	25.43	28.26	112,214	27.498	11.11%
2008-06-30	0	0.450	0.420	0.440	0.440	0.490	1,122,000	526,920	0.4696	25.43	23.74	24.87	24.87	27.69	19,852	26.542	-5.26%
2008-06-27	0	0.475	0.470	0.485	0.470	0.520	5,994,000	2,952,450	0.4926	26.85	26.56	27.41	26.56	29.39	106,057	27.838	-10.38%
2008-06-26	0	0.530	0.520	0.530	0.510	0.540	3,408,000	1,791,360	0.5256	29.95	29.39	29.95	28.82	30.52	60,301	29.707	0.00%
2008-06-25	0	0.530	0.520	0.540	0.500	0.530	3,712,200	1,910,376	0.5146	29.95	29.39	30.52	28.26	29.95	65,683	29.085	6.00%
2008-06-24	0	0.500	0.485	0.495	0.490	0.500	1,735,800	861,546	0.4963	28.26	27.41	27.98	27.69	28.26	30,713	28.052	2.04%
2008-06-23	0	0.490	0.475	0.490	0.490	0.490	7,248,000	3,587,520	0.4950	27.69	26.85	27.69	27.69	27.69	128,245	27.974	-2.00%
2008-06-20	0	0.500	0.500	0.510	0.490	0.500	1,428,000	709,980	0.4972	28.26	28.26	28.82	27.69	28.26	25,267	28.099	0.00%
2008-06-19	0	0.500	0.480	0.500	0.465	0.500	2,904,000	1,433,880	0.4938	28.26	27.13	28.26	26.28	28.26	51,383	27.906	4.17%
2008-06-18	0	0.480	0.480	0.485	0.465	0.490	648,000	312,930	0.4829	27.13	27.13	27.41	26.28	27.69	11,466	27.293	-2.04%
2008-06-17	0	0.490	0.480	0.490	0.480	0.495	888,000	435,900	0.4909	27.69	27.13	27.69	27.13	27.98	15,712	27.743	-2.00%
2008-06-16	0	0.500	0.500	0.510	0.495	0.500	1,416,000	706,230	0.4988	28.26	28.26	28.82	27.98	28.26	25,054	28.188	1.01%
2008-06-13	0	0.495	0.490	0.495	0.490	0.500	2,376,000	1,176,900	0.4953	27.98	27.69	27.98	27.69	28.26	42,041	27.994	1.02%
2008-06-12	0	0.490	0.480	0.490	0.470	0.490	432,000	207,060	0.4793	27.69	27.13	27.69	26.56	27.69	7,644	27.089	-2.00%
2008-06-11	0	0.500	0.495	0.500	0.480	0.500	1,504,000	744,880	0.4953	28.26	27.98	28.26	27.13	28.26	26,612	27.991	1.01%
2008-06-10	0	0.495	0.490	0.500	0.485	0.500	1,188,000	586,200	0.4934	27.98	27.69	28.26	27.41	28.26	21,020	27.887	-1.00%
2008-06-06	0	0.500	0.500	0.510	0.500	0.510	2,340,000	1,185,600	0.5067	28.26	28.26	28.82	28.26	28.82	41,404	28.635	0.00%
2008-06-05	0	0.500	0.500	0.510	0.500	0.520	3,582,000	1,807,140	0.5045	28.26	28.26	28.82	28.26	29.39	63,379	28.513	-1.96%
2008-06-04	0	0.510	0.500	0.520	0.500	0.520	2,796,000	1,423,320	0.5091	28.82	28.26	29.39	28.26	29.39	49,472	28.770	0.00%
2008-06-03	0	0.510	0.500	0.530	0.500	0.520	2,484,000	1,281,420	0.5159	28.82	28.26	29.95	28.26	29.39	43,951	29.155	0.00%
2008-06-02	0	0.510	0.510	0.520	0.500	0.520	2,646,000	1,341,000	0.5068	28.82	28.82	29.39	28.26	29.39	46,818	28.643	-1.92%
2008-05-30	0	0.520	0.510	0.520	0.500	0.540	3,474,000	1,794,480	0.5165	29.39	28.82	29.39	28.26	30.52	61,468	29.194	0.00%
2008-05-29	0	0.520	0.510	0.520	0.500	0.520	1,932,000	984,300	0.5095	29.39	28.82	29.39	28.26	29.39	34,184	28.794	4.00%
2008-05-28	0	0.500	0.500	0.510	0.500	0.510	2,736,000	1,374,000	0.5022	28.26	28.26	28.82	28.26	28.82	48,410	28.382	-1.96%
2008-05-27	0	0.510	0.500	0.520	0.500	0.520	1,320,000	674,760	0.5112	28.82	28.26	29.39	28.26	29.39	23,356	28.890	2.00%
2008-05-26	0	0.500	0.500	0.520	0.500	0.530	1,794,000	915,360	0.5102	28.26	28.26	29.39	28.26	29.95	31,743	28.837	-5.66%
2008-05-23	0	0.530	0.520	0.530	0.510	0.530	1,938,000	1,006,740	0.5195	29.95	29.39	29.95	28.82	29.95	34,291	29.359	1.92%
2008-05-22	0	0.520	0.520	0.530	0.510	0.540	3,216,000	1,669,920	0.5193	29.39	29.39	29.95	28.82	30.52	56,903	29.347	-5.45%
2008-05-21	0	0.550	0.550	0.560	0.520	0.550	1,896,000	1,025,580	0.5409	31.08	31.08	31.65	29.39	31.08	33,548	30.571	-1.79%
2008-05-20	0	0.560	0.550	0.560	0.550	0.570	750,000	418,740	0.5583	31.65	31.08	31.65	31.08	32.21	13,270	31.554	-1.75%
2008-05-19	0	0.570	0.560	0.570	0.560	0.580	846,000	482,580	0.5704	32.21	31.65	32.21	31.65	32.78	14,969	32.239	-3.39%
2008-05-16	0	0.590	0.580	0.600	0.580	0.650	3,410,000	2,045,960	0.6000	33.34	32.78	33.91	32.78	36.74	60,336	33.909	-4.84%
2008-05-15	0	0.620	0.610	0.620	0.590	0.640	3,366,000	2,080,560	0.6181	35.04	34.48	35.04	33.34	36.17	59,557	34.934	5.08%
2008-05-14	0	0.590	0.580	0.600	0.560	0.590	4,871,000	2,820,180	0.5790	33.34	32.78	33.91	31.65	33.34	86,187	32.722	-1.67%
2008-05-13	0	0.600	0.590	0.600	0.520	0.600	10,340,000	5,878,960	0.5686	33.91	33.34	33.91	29.39	33.91	182,954	32.133	17.65%
2008-05-09	0	0.510	0.510	0.530	0.500	0.550	3,294,000	1,703,460	0.5171	28.82	28.82	29.95	28.26	31.08	58,283	29.227	-5.56%
2008-05-08	0	0.540	0.530	0.550	0.520	0.550	3,408,000	1,811,280	0.5315	30.52	29.95	31.08	29.39	31.08	60,301	30.038	0.00%
2008-05-07	0	0.540	0.530	0.540	0.520	0.560	3,576,000	1,893,720	0.5296	30.52	29.95	30.52	29.39	31.65	63,273	29.929	-6.90%
2008-05-06	0	0.580	0.570	0.580	0.540	0.600	5,052,000	2,856,780	0.5655	32.78	32.21	32.78	30.52	33.91	89,389	31.959	-3.33%
2008-05-05	0	0.600	0.580	0.600	0.500	0.610	8,736,000	4,806,120	0.5502	33.91	32.78	33.91	28.26	34.48	154,573	31.093	21.21%
2008-05-02	0	0.495	0.495	0.500	0.495	0.500	1,554,000	769,470	0.4952	27.98	27.98	28.26	27.98	28.26	27,496	27.985	-2.94%
2008-04-30	0	0.510	0.495	0.510	0.495	0.510	1,956,000	977,850	0.4999	28.82	27.98	28.82	27.98	28.82	34,609	28.254	2.00%
2008-04-29	0	0.500	0.495	0.500	0.495	0.500	966,000	482,070	0.4990	28.26	27.98	28.26	27.98	28.26	17,092	28.204	-1.96%
2008-04-28	0	0.510	0.500	0.510	0.500	0.510	1,068,000	534,240	0.5002	28.82	28.26	28.82	28.26	28.82	18,897	28.271	2.00%
2008-04-25	0	0.500	0.495	0.500	0.480	0.500	882,000	435,030	0.4932	28.26	27.98	28.26	27.13	28.26	15,606	27.876	0.00%
2008-04-24	0	0.500	0.485	0.500	0.490	0.520	2,142,000	1,063,020	0.4963	28.26	27.41	28.26	27.69	29.39	37,900	28.048	1.01%
2008-04-23	0	0.495	0.480	0.495	0.475	0.495	2,706,000	1,303,620	0.4818	27.98	27.13	27.98	26.85	27.98	47,880	27.227	0.00%
2008-04-22	0	0.495	0.485	0.495	0.485	0.495	72,000	35,490	0.4929	27.98	27.41	27.98	27.41	27.98	1,274	27.858	0.00%
2008-04-21	0	0.495	0.490	0.495	0.485	0.500	312,000	151,500	0.4856	27.98	27.69	27.98	27.41	28.26	5,520	27.443	2.06%
2008-04-18	0	0.485	0.480	0.490	0.485	0.500	1,128,000	552,480	0.4898	27.41	27.13	27.69	27.41	28.26	19,959	27.681	-3.00%
2008-04-17	0	0.500	0.495	0.500	0.500	0.510	822,000	416,160	0.5063	28.26	27.98	28.26	28.26	28.82	14,544	28.613	2.04%
2008-04-16	0	0.490	0.485	0.490	0.490	0.500	642,000	314,760	0.4903	27.69	27.41	27.69	27.69	28.26	11,359	27.709	-2.00%
2008-04-15	0	0.500	0.490	0.500	0.490	0.500	378,000	185,700	0.4913	28.26	27.69	28.26	27.69	28.26	6,688	27.765	0.00%
2008-04-14	0	0.500	0.500	0.510	0.475	0.500	2,220,000	1,079,280	0.4862	28.26	28.26	28.82	26.85	28.26	39,280	27.476	0.00%
2008-04-11	0	0.500	0.490	0.500	0.500	0.500	222,000	111,000	0.5000	28.26	27.69	28.26	28.26	28.26	3,928	28.258	2.04%
2008-04-10	0	0.490	0.490	0.510	0.490	0.520	1,218,000	615,660	0.5055	27.69	27.69	28.82	27.69	29.39	21,551	28.567	-3.92%
2008-04-09	0	0.510	0.510	0.520	0.510	0.520	1,254,000	649,860	0.5182	28.82	28.82	29.39	28.82	29.39	22,188	29.289	-1.92%
2008-04-08	0	0.520	0.495	0.520	0.480	0.520	4,416,000	2,192,970	0.4966	29.39	27.98	29.39	27.13	29.39	78,136	28.066	0.00%
2008-04-07	0	0.520	0.510	0.520	0.500	0.520	570,000	290,460	0.5096	29.39	28.82	29.39	28.26	29.39	10,085	28.800	0.00%
2008-04-03	0	0.520	0.500	0.520	0.480	0.530	2,184,000	1,092,180	0.5001	29.39	28.26	29.39	27.13	29.95	38,643	28.263	1.96%
2008-04-02	0	0.510	0.500	0.520	0.500	0.530	1,854,000	953,940	0.5145	28.82	28.26	29.39	28.26	29.95	32,804	29.080	0.00%
2008-04-01	0	0.510	0.510	0.520	0.500	0.520	492,000	251,340	0.5109	28.82	28.82	29.39	28.26	29.39	8,705	28.872	2.00%
2008-03-31	0	0.500	0.490	0.500	0.480	0.500	796,000	392,920	0.4936	28.26	27.69	28.26	27.13	28.26	14,084	27.898	2.04%
2008-03-28	0	0.490	0.490	0.495	0.490	0.530	1,824,000	917,160	0.5028	27.69	27.69	27.98	27.69	29.95	32,274	28.418	-7.55%
2008-03-27	0	0.530	0.510	0.530	0.500	0.530	1,752,000	892,920	0.5097	29.95	28.82	29.95	28.26	29.95	31,000	28.804	-3.64%
2008-03-26	0	0.550	0.530	0.560	0.550	0.560	450,000	248,040	0.5512	31.08	29.95	31.65	31.08	31.65	7,962	31.152	0.00%
2008-03-25	0	0.550	0.530	0.550	0.540	0.560	1,932,000	1,058,280	0.5478	31.08	29.95	31.08	30.52	31.65	34,184	30.958	3.77%
2008-03-20	0	0.530	0.520	0.530	0.530	0.570	612,000	334,860	0.5472	29.95	29.39	29.95	29.95	32.21	10,829	30.924	-7.02%
2008-03-19	0	0.570	0.560	0.570	0.540	0.590	1,428,000	811,080	0.5680	32.21	31.65	32.21	30.52	33.34	25,267	32.101	5.56%
2008-03-18	0	0.540	0.520	0.540	0.500	0.560	2,610,000	1,362,120	0.5219	30.52	29.39	30.52	28.26	31.65	46,181	29.495	-6.90%
2008-03-17	0	0.580	0.560	0.580	0.530	0.590	1,563,800	904,480	0.5784	32.78	31.65	32.78	29.95	33.34	27,670	32.689	-3.33%
2008-03-14	0	0.600	0.590	0.610	0.590	0.610	3,180,000	1,915,560	0.6024	33.91	33.34	34.48	33.34	34.48	56,266	34.044	-3.23%
2008-03-13	0	0.620	0.610	0.630	0.590	0.640	5,172,000	3,150,180	0.6091	35.04	34.48	35.61	33.34	36.17	91,513	34.423	-3.12%
2008-03-12	0	0.640	0.630	0.640	0.630	0.650	2,718,000	1,739,160	0.6399	36.17	35.61	36.17	35.61	36.74	48,092	36.163	3.23%
2008-03-11	0	0.620	0.620	0.630	0.620	0.640	2,088,000	1,304,280	0.6247	35.04	35.04	35.61	35.04	36.17	36,945	35.304	-4.62%
2008-03-10	0	0.650	0.640	0.650	0.600	0.650	2,670,000	1,684,080	0.6307	36.74	36.17	36.74	33.91	36.74	47,243	35.648	3.17%
2008-03-07	0	0.630	0.610	0.630	0.600	0.650	5,040,000	3,128,160	0.6207	35.61	34.48	35.61	33.91	36.74	89,177	35.078	-7.35%
2008-03-06	0	0.680	0.680	0.690	0.670	0.700	3,024,000	2,087,400	0.6903	38.43	38.43	39.00	37.87	39.56	53,506	39.012	0.00%
2008-03-05	0	0.680	0.670	0.680	0.650	0.690	2,214,000	1,467,120	0.6627	38.43	37.87	38.43	36.74	39.00	39,174	37.451	3.03%
2008-03-04	0	0.660	0.650	0.680	0.650	0.660	534,000	351,840	0.6589	37.30	36.74	38.43	36.74	37.30	9,449	37.238	-2.94%
2008-03-03	0	0.680	0.670	0.680	0.650	0.680	2,772,000	1,849,260	0.6671	38.43	37.87	38.43	36.74	38.43	49,047	37.704	1.49%
2008-02-29	0	0.670	0.670	0.680	0.660	0.690	858,000	575,640	0.6709	37.87	37.87	38.43	37.30	39.00	15,181	37.918	-2.90%
2008-02-28	0	0.690	0.680	0.690	0.670	0.720	3,366,000	2,341,020	0.6955	39.00	38.43	39.00	37.87	40.69	59,557	39.307	-4.17%
2008-02-27	0	0.720	0.710	0.720	0.700	0.740	4,914,000	3,499,860	0.7122	40.69	40.13	40.69	39.56	41.82	86,948	40.253	-1.37%
2008-02-26	0	0.730	0.720	0.730	0.690	0.740	8,554,000	6,160,740	0.7202	41.26	40.69	41.26	39.00	41.82	151,353	40.704	8.96%
2008-02-25	0	0.670	0.660	0.670	0.660	0.760	2,484,000	1,698,600	0.6838	37.87	37.30	37.87	37.30	42.95	43,951	38.647	-8.22%
2008-02-22	0	0.730	0.720	0.730	0.690	0.750	7,296,000	5,292,900	0.7255	41.26	40.69	41.26	39.00	42.39	129,094	41.000	1.39%
2008-02-21	0	0.720	0.720	0.730	0.610	0.770	12,422,000	8,714,660	0.7016	40.69	40.69	41.26	34.48	43.52	219,793	39.649	22.03%
2008-02-20	0	0.590	0.590	0.600	0.580	0.620	2,454,000	1,444,620	0.5887	33.34	33.34	33.91	32.78	35.04	43,421	33.270	3.51%
2008-02-19	0	0.570	0.560	0.570	0.520	0.570	2,376,000	1,303,920	0.5488	32.21	31.65	32.21	29.39	32.21	42,041	31.016	9.62%
2008-02-18	0	0.520	0.520	0.540	0.510	0.560	768,000	404,340	0.5265	29.39	29.39	30.52	28.82	31.65	13,589	29.755	-7.14%
2008-02-15	0	0.560	0.550	0.560	0.550	0.570	1,068,000	599,580	0.5614	31.65	31.08	31.65	31.08	32.21	18,897	31.729	-1.75%
2008-02-14	0	0.570	0.550	0.570	0.550	0.570	774,000	432,060	0.5582	32.21	31.08	32.21	31.08	32.21	13,695	31.549	3.64%
2008-02-13	0	0.550	0.540	0.560	0.550	0.570	954,000	525,780	0.5511	31.08	30.52	31.65	31.08	32.21	16,880	31.148	0.00%
2008-02-12	0	0.550	0.550	0.570	0.540	0.560	636,000	348,780	0.5484	31.08	31.08	32.21	30.52	31.65	11,253	30.994	0.00%
2008-02-11	0	0.550	0.550	0.570	0.550	0.570	438,000	245,400	0.5603	31.08	31.08	32.21	31.08	32.21	7,750	31.665	-3.51%
2008-02-06	0	0.570	0.550	0.570	0.560	0.570	216,000	121,740	0.5636	32.21	31.08	32.21	31.65	32.21	3,822	31.854	3.64%
2008-02-05	0	0.550	0.540	0.550	0.550	0.600	3,114,000	1,774,500	0.5698	31.08	30.52	31.08	31.08	33.91	55,099	32.206	-1.79%
2008-02-04	0	0.560	0.560	0.570	0.520	0.570	1,980,000	1,097,880	0.5545	31.65	31.65	32.21	29.39	32.21	35,034	31.338	7.69%
2008-02-01	0	0.520	0.510	0.520	0.510	0.530	1,404,000	726,960	0.5178	29.39	28.82	29.39	28.82	29.95	24,842	29.263	4.00%
2008-01-31	0	0.500	0.500	0.520	0.500	0.520	2,154,000	1,081,920	0.5023	28.26	28.26	29.39	28.26	29.39	38,113	28.388	-3.85%
2008-01-30	0	0.520	0.500	0.520	0.495	0.520	1,764,000	898,170	0.5092	29.39	28.26	29.39	27.98	29.39	31,212	28.776	5.05%
2008-01-29	0	0.495	0.495	0.520	0.495	0.550	1,494,000	764,700	0.5118	27.98	27.98	29.39	27.98	31.08	26,435	28.928	-4.81%
2008-01-28	0	0.520	0.520	0.530	0.480	0.550	2,124,000	1,091,400	0.5138	29.39	29.39	29.95	27.13	31.08	37,582	29.041	-7.14%
2008-01-25	0	0.560	0.550	0.560	0.540	0.570	552,000	309,780	0.5612	31.65	31.08	31.65	30.52	32.21	9,767	31.717	-1.75%
2008-01-24	0	0.570	0.530	0.570	0.530	0.600	1,352,200	757,204	0.5600	32.21	29.95	32.21	29.95	33.91	23,926	31.648	0.00%
2008-01-23	0	0.570	0.560	0.570	0.500	0.630	6,840,000	3,797,880	0.5552	32.21	31.65	32.21	28.26	35.61	121,026	31.381	21.28%
2008-01-22	0	0.470	0.450	0.470	0.470	0.580	5,328,000	2,750,220	0.5162	26.56	25.43	26.56	26.56	32.78	94,273	29.173	-18.97%
2008-01-21	0	0.580	0.580	0.590	0.580	0.610	858,000	508,020	0.5921	32.78	32.78	33.34	32.78	34.48	15,181	33.464	-6.45%
2008-01-18	0	0.620	0.620	0.630	0.590	0.620	1,344,000	820,680	0.6106	35.04	35.04	35.61	33.34	35.04	23,781	34.511	0.00%
2008-01-17	0	0.620	0.600	0.620	0.580	0.630	1,884,000	1,139,940	0.6051	35.04	33.91	35.04	32.78	35.61	33,335	34.196	1.64%
2008-01-16	0	0.610	0.610	0.620	0.570	0.630	2,556,000	1,559,400	0.6101	34.48	34.48	35.04	32.21	35.61	45,225	34.481	0.00%
2008-01-15	0	0.610	0.610	0.620	0.610	0.650	2,376,000	1,483,500	0.6244	34.48	34.48	35.04	34.48	36.74	42,041	35.287	-7.58%
2008-01-14	0	0.660	0.640	0.660	0.620	0.660	1,618,000	1,035,400	0.6399	37.30	36.17	37.30	35.04	37.30	28,629	36.167	0.00%
2008-01-11	0	0.660	0.650	0.660	0.660	0.670	1,134,000	750,720	0.6620	37.30	36.74	37.30	37.30	37.87	20,065	37.415	-2.94%
2008-01-10	0	0.680	0.660	0.680	0.630	0.680	2,544,000	1,693,920	0.6658	38.43	37.30	38.43	35.61	38.43	45,013	37.632	1.49%
2008-01-09	0	0.670	0.660	0.670	0.630	0.680	1,830,000	1,207,260	0.6597	37.87	37.30	37.87	35.61	38.43	32,380	37.284	-1.47%
2008-01-08	0	0.680	0.660	0.680	0.650	0.680	1,014,000	668,040	0.6588	38.43	37.30	38.43	36.74	38.43	17,942	37.234	0.00%
2008-01-07	0	0.680	0.670	0.680	0.630	0.680	6,144,000	3,979,200	0.6477	38.43	37.87	38.43	35.61	38.43	108,711	36.603	0.00%
2008-01-04	0	0.680	0.670	0.680	0.660	0.700	1,722,000	1,162,680	0.6752	38.43	37.87	38.43	37.30	39.56	30,469	38.160	-4.23%
2008-01-03	0	0.710	0.690	0.710	0.680	0.710	1,350,000	934,020	0.6919	40.13	39.00	40.13	38.43	40.13	23,887	39.102	4.41%
2008-01-02	0	0.680	0.670	0.680	0.660	0.720	2,586,000	1,757,580	0.6797	38.43	37.87	38.43	37.30	40.69	45,756	38.412	-4.23%
2007-12-31	0	0.710	0.700	0.710	0.690	0.740	1,500,000	1,069,380	0.7129	40.13	39.56	40.13	39.00	41.82	26,541	40.292	-2.74%
2007-12-28	0	0.730	0.710	0.730	0.690	0.730	2,724,000	1,930,500	0.7087	41.26	40.13	41.26	39.00	41.26	48,198	40.054	7.35%
2007-12-27	0	0.680	0.680	0.700	0.680	0.740	5,262,000	3,766,080	0.7157	38.43	38.43	39.56	38.43	41.82	93,105	40.450	-5.56%
2007-12-24	0	0.720	0.700	0.730	0.640	0.720	3,318,000	2,195,100	0.6616	40.69	39.56	41.26	36.17	40.69	58,708	37.390	16.13%
2007-12-21	0	0.620	0.600	0.620	0.580	0.620	4,656,000	2,759,880	0.5928	35.04	33.91	35.04	32.78	35.04	82,383	33.501	6.90%
2007-12-20	0	0.580	0.570	0.590	0.580	0.620	4,206,000	2,490,000	0.5920	32.78	32.21	33.34	32.78	35.04	74,420	33.459	1.75%
2007-12-19	0	0.570	0.570	0.580	0.470	0.670	14,506,000	8,670,220	0.5977	32.21	32.21	32.78	26.56	37.87	256,667	33.780	-6.56%
2007-12-18	0	0.610	0.610	0.620	0.600	0.680	5,400,000	3,489,060	0.6461	34.48	34.48	35.04	33.91	38.43	95,547	36.517	-12.86%
2007-12-17	0	0.700	0.680	0.700	0.680	0.710	2,040,000	1,407,900	0.6901	39.56	38.43	39.56	38.43	40.13	36,095	39.005	0.00%
2007-12-14	0	0.700	0.690	0.700	0.660	0.720	3,354,000	2,338,140	0.6971	39.56	39.00	39.56	37.30	40.69	59,345	39.399	0.00%
2007-12-13	0	0.700	0.700	0.710	0.670	0.710	5,652,000	3,899,580	0.6899	39.56	39.56	40.13	37.87	40.13	100,006	38.994	1.45%
2007-12-12	0	0.690	0.680	0.700	0.680	0.720	9,570,000	6,639,000	0.6937	39.00	38.43	39.56	38.43	40.69	169,330	39.207	-2.82%
2007-12-11	0	0.710	0.700	0.710	0.710	0.780	7,980,000	5,821,560	0.7295	40.13	39.56	40.13	40.13	44.08	141,197	41.230	-8.97%
2007-12-10	0	0.780	0.780	0.790	0.760	0.810	3,360,000	2,624,940	0.7812	44.08	44.08	44.65	42.95	45.78	59,451	44.153	-1.27%
2007-12-07	0	0.790	0.790	0.800	0.780	0.870	14,016,000	11,321,580	0.8078	44.65	44.65	45.21	44.08	49.17	247,997	45.652	-11.24%
2007-12-06	0	0.890	0.880	0.890	0.860	0.930	10,062,000	9,034,800	0.8979	50.30	49.73	50.30	48.60	52.56	178,035	50.747	1.14%
2007-12-05	0	0.880	0.870	0.880	0.790	0.890	20,980,000	18,174,980	0.8663	49.73	49.17	49.73	44.65	50.30	371,217	48.961	12.82%
2007-12-04	1	-	-	-	-	-	0	0	-	44.08	-	-	-	-	0	-	0.00%
2007-12-03	1	-	-	-	-	-	0	0	-	44.08	-	-	-	-	0	-	0.00%
2007-11-30	1	-	-	-	-	-	0	0	-	44.08	-	-	-	-	0	-	0.00%
2007-11-29	0	0.780	0.760	0.790	0.760	0.790	6,924,000	5,349,600	0.7726	44.08	42.95	44.65	42.95	44.65	122,512	43.666	2.63%
2007-11-28	0	0.760	0.760	0.770	0.750	0.790	7,968,000	6,086,100	0.7638	42.95	42.95	43.52	42.39	44.65	140,984	43.169	2.70%
2007-11-27	0	0.740	0.730	0.740	0.710	0.770	3,912,000	2,925,660	0.7479	41.82	41.26	41.82	40.13	43.52	69,218	42.267	0.00%
2007-11-26	0	0.740	0.730	0.740	0.720	0.800	14,586,000	10,979,700	0.7528	41.82	41.26	41.82	40.69	45.21	258,082	42.543	-1.33%
2007-11-23	0	0.750	0.750	0.760	0.700	0.760	8,100,000	6,011,220	0.7421	42.39	42.39	42.95	39.56	42.95	143,320	41.943	-2.60%
2007-11-22	0	0.770	0.770	0.780	0.760	0.800	10,380,000	8,084,580	0.7789	43.52	43.52	44.08	42.95	45.21	183,662	44.019	-4.94%
2007-11-21	0	0.810	0.810	0.820	0.800	0.840	6,336,000	5,152,320	0.8132	45.78	45.78	46.34	45.21	47.47	112,108	45.958	-3.57%
2007-11-20	0	0.840	0.820	0.850	0.800	0.850	11,078,000	9,037,660	0.8158	47.47	46.34	48.04	45.21	48.04	196,012	46.108	0.00%
2007-11-19	0	0.840	0.820	0.840	0.800	0.860	8,424,000	6,989,280	0.8297	47.47	46.34	47.47	45.21	48.60	149,053	46.891	0.00%
2007-11-16	0	0.840	0.830	0.840	0.800	0.840	5,946,000	4,848,720	0.8155	47.47	46.91	47.47	45.21	47.47	105,208	46.087	0.00%
2007-11-15	0	0.840	0.840	0.850	0.820	0.870	10,558,000	8,861,200	0.8393	47.47	47.47	48.04	46.34	49.17	186,812	47.434	-1.18%
2007-11-14	0	0.850	0.840	0.850	0.840	0.880	10,164,000	8,695,920	0.8556	48.04	47.47	48.04	47.47	49.73	179,840	48.354	1.19%
2007-11-13	0	0.840	0.820	0.840	0.790	0.880	22,284,000	18,556,660	0.8327	47.47	46.34	47.47	44.65	49.73	394,289	47.064	1.20%
2007-11-12	0	0.830	0.820	0.830	0.820	0.930	13,956,000	11,758,200	0.8425	46.91	46.34	46.91	46.34	52.56	246,935	47.617	-8.79%
2007-11-09	0	0.910	0.900	0.910	0.850	0.950	24,219,000	22,002,720	0.9085	51.43	50.87	51.43	48.04	53.69	428,527	51.345	2.25%
2007-11-08	0	0.890	0.880	0.890	0.880	1.030	44,974,000	43,503,120	0.9673	50.30	49.73	50.30	49.73	58.21	795,763	54.668	-9.18%
2007-11-07	0	0.980	0.970	0.980	0.880	1.000	60,530,000	57,623,900	0.9520	55.39	54.82	55.39	49.73	56.52	1,071,008	53.803	12.64%
2007-11-06	0	0.870	0.860	0.870	0.740	0.880	37,586,000	31,138,420	0.8285	49.17	48.60	49.17	41.82	49.73	665,041	46.822	14.47%
2007-11-05	0	0.760	0.730	0.760	0.700	0.830	35,260,000	27,173,620	0.7707	42.95	41.26	42.95	39.56	46.91	623,885	43.556	11.76%
2007-11-02	0	0.680	0.680	0.690	0.650	0.730	7,392,000	5,160,120	0.6981	38.43	38.43	39.00	36.74	41.26	130,793	39.453	-1.45%
2007-11-01	0	0.690	0.690	0.700	0.660	0.720	9,522,000	6,555,420	0.6884	39.00	39.00	39.56	37.30	40.69	168,481	38.909	2.99%
2007-10-31	0	0.670	0.670	0.680	0.600	0.760	44,876,000	32,082,740	0.7149	37.87	37.87	38.43	33.91	42.95	794,029	40.405	9.84%
2007-10-30	0	0.610	0.600	0.610	0.590	0.640	11,772,000	7,147,260	0.6071	34.48	33.91	34.48	33.34	36.17	208,292	34.314	-3.17%
2007-10-29	0	0.630	0.630	0.640	0.550	0.680	34,542,000	20,860,560	0.6039	35.61	35.61	36.17	31.08	38.43	611,181	34.132	-1.56%
2007-10-26	0	0.640	0.640	0.650	0.620	0.740	34,527,000	23,270,010	0.6740	36.17	36.17	36.74	35.04	41.82	610,915	38.090	-13.51%
2007-10-25	0	0.740	0.730	0.740	0.710	0.780	25,692,000	18,823,080	0.7326	41.82	41.26	41.82	40.13	44.08	454,590	41.407	-2.63%
2007-10-24	0	0.760	0.760	0.770	0.700	0.830	32,982,000	25,213,080	0.7644	42.95	42.95	43.52	39.56	46.91	583,578	43.204	-3.80%
2007-10-23	0	0.790	0.780	0.800	0.750	0.950	70,176,000	61,974,950	0.8831	44.65	44.08	45.21	42.39	53.69	1,241,683	49.912	-8.14%
2007-10-22	0	0.860	0.860	0.870	0.640	0.910	94,858,000	75,238,920	0.7932	48.60	48.60	49.17	36.17	51.43	1,678,402	44.828	10.26%
2007-10-18	0	0.780	0.770	0.780	0.600	0.810	131,033,100	96,471,120	0.7362	44.08	43.52	44.08	33.91	45.78	2,318,478	41.610	32.20%
2007-10-17	0	0.590	0.590	0.600	0.450	0.600	84,424,000	45,512,940	0.5391	33.34	33.34	33.91	25.43	33.91	1,493,784	30.468	31.11%
2007-10-16	0	0.450	0.450	0.455	0.390	0.470	43,098,000	18,636,090	0.4324	25.43	25.43	25.72	22.04	26.56	762,569	24.439	18.42%
2007-10-15	0	0.380	0.380	0.385	0.355	0.385	11,556,000	4,332,480	0.3749	21.48	21.48	21.76	20.06	21.76	204,470	21.189	4.11%
2007-10-12	0	0.365	0.365	0.370	0.340	0.380	14,760,000	5,408,760	0.3664	20.63	20.63	20.91	19.22	21.48	261,161	20.710	-3.95%
2007-10-11	0	0.380	0.375	0.380	0.365	0.425	26,298,000	10,226,970	0.3889	21.48	21.19	21.48	20.63	24.02	465,313	21.979	-8.43%
2007-10-10	0	0.415	0.415	0.420	0.310	0.425	72,620,000	27,942,430	0.3848	23.45	23.45	23.74	17.52	24.02	1,284,926	21.746	33.87%
2007-10-09	0	0.310	0.300	0.310	0.295	0.310	13,800,000	4,210,920	0.3051	17.52	16.96	17.52	16.67	17.52	244,175	17.246	3.33%
2007-10-08	0	0.300	0.285	0.300	0.290	0.320	10,812,000	3,272,910	0.3027	16.96	16.11	16.96	16.39	18.09	191,306	17.108	3.45%
2007-10-05	0	0.290	0.290	0.300	0.290	0.310	6,588,000	1,969,800	0.2990	16.39	16.39	16.96	16.39	17.52	116,567	16.898	-3.33%
2007-10-04	0	0.300	0.300	0.305	0.290	0.330	17,226,000	5,273,820	0.3062	16.96	16.96	17.24	16.39	18.65	304,794	17.303	1.69%
2007-10-03	0	0.295	0.285	0.290	0.285	0.325	17,256,000	5,173,350	0.2998	16.67	16.11	16.39	16.11	18.37	305,325	16.944	-6.35%
2007-10-02	0	0.315	0.310	0.315	0.255	0.315	41,136,000	12,001,890	0.2918	17.80	17.52	17.80	14.41	17.80	727,854	16.489	26.00%
2007-09-28	0	0.250	0.249	0.250	0.250	0.260	24,612,000	6,187,260	0.2514	14.13	14.07	14.13	14.13	14.69	435,481	14.208	0.40%
2007-09-27	0	0.249	0.245	0.250	0.235	0.250	6,894,000	1,655,772	0.2402	14.07	13.85	14.13	13.28	14.13	121,981	13.574	4.62%
2007-09-25	0	0.238	0.238	0.241	0.231	0.249	2,406,000	570,264	0.2370	13.45	13.45	13.62	13.06	14.07	42,571	13.395	-1.24%
2007-09-24	0	0.241	0.241	0.250	0.218	0.255	8,016,000	1,889,604	0.2357	13.62	13.62	14.13	12.32	14.41	141,834	13.323	5.24%
2007-09-21	0	0.229	0.226	0.230	0.225	0.238	3,078,000	704,790	0.2290	12.94	12.77	13.00	12.72	13.45	54,462	12.941	-2.14%
2007-09-20	0	0.234	0.233	0.234	0.233	0.237	1,128,000	263,550	0.2336	13.22	13.17	13.22	13.17	13.39	19,959	13.205	-1.27%
2007-09-19	0	0.237	0.237	0.239	0.230	0.240	1,950,000	459,558	0.2357	13.39	13.39	13.51	13.00	13.56	34,503	13.319	-1.25%
2007-09-18	0	0.240	0.240	0.241	0.230	0.242	3,036,000	712,170	0.2346	13.56	13.56	13.62	13.00	13.68	53,718	13.257	-3.23%
2007-09-17	0	0.248	0.245	0.248	0.238	0.255	7,560,000	1,855,878	0.2455	14.02	13.85	14.02	13.45	14.41	133,765	13.874	0.81%
2007-09-14	0	0.246	0.246	0.250	0.245	0.255	3,114,000	775,968	0.2492	13.90	13.90	14.13	13.85	14.41	55,099	14.083	-3.53%
2007-09-13	0	0.255	0.245	0.255	0.240	0.260	4,422,000	1,110,330	0.2511	14.41	13.85	14.41	13.56	14.69	78,242	14.191	-3.77%
2007-09-12	0	0.265	0.260	0.265	0.245	0.280	4,578,000	1,208,610	0.2640	14.98	14.69	14.98	13.85	15.82	81,002	14.921	-5.36%
2007-09-11	0	0.280	0.275	0.280	0.270	0.295	21,804,000	6,198,300	0.2843	15.82	15.54	15.82	15.26	16.67	385,796	16.066	7.69%
2007-09-10	0	0.260	0.255	0.260	0.231	0.265	12,540,000	3,181,572	0.2537	14.69	14.41	14.69	13.06	14.98	221,881	14.339	12.07%
2007-09-07	0	0.232	0.232	0.238	0.211	0.239	6,576,000	1,508,826	0.2294	13.11	13.11	13.45	11.93	13.51	116,355	12.967	5.94%
2007-09-06	0	0.219	0.219	0.220	0.218	0.226	1,776,000	390,624	0.2199	12.38	12.38	12.43	12.32	12.77	31,424	12.431	-3.95%
2007-09-05	0	0.228	0.228	0.229	0.216	0.228	4,992,000	1,111,146	0.2226	12.89	12.89	12.94	12.21	12.89	88,328	12.580	6.54%
2007-09-04	0	0.214	0.214	0.223	0.214	0.233	3,042,000	660,348	0.2171	12.09	12.09	12.60	12.09	13.17	53,825	12.269	-6.55%
2007-09-03	0	0.229	0.220	0.230	0.223	0.230	2,604,000	589,782	0.2265	12.94	12.43	13.00	12.60	13.00	46,075	12.801	0.88%
2007-08-31	0	0.227	0.227	0.231	0.220	0.236	8,778,000	2,000,328	0.2279	12.83	12.83	13.06	12.43	13.34	155,317	12.879	-0.44%
2007-08-30	0	0.228	0.220	0.228	0.224	0.238	972,000	220,812	0.2272	12.89	12.43	12.89	12.66	13.45	17,198	12.839	1.79%
2007-08-29	0	0.224	0.217	0.224	0.209	0.225	4,146,000	889,956	0.2147	12.66	12.26	12.66	11.81	12.72	73,359	12.132	-0.44%
2007-08-28	0	0.225	0.225	0.229	0.224	0.250	2,520,000	588,408	0.2335	12.72	12.72	12.94	12.66	14.13	44,588	13.196	-10.00%
2007-08-27	0	0.250	0.250	0.260	0.249	0.275	3,240,000	834,048	0.2574	14.13	14.13	14.69	14.07	15.54	57,328	14.549	-1.96%
2007-08-24	0	0.255	0.250	0.255	0.222	0.260	10,320,000	2,531,682	0.2453	14.41	14.13	14.41	12.55	14.69	182,600	13.865	6.25%
2007-08-23	0	0.240	0.240	0.242	0.234	0.245	3,066,000	731,688	0.2386	13.56	13.56	13.68	13.22	13.85	54,249	13.488	5.26%
2007-08-22	0	0.228	0.224	0.228	0.218	0.240	3,476,000	785,710	0.2260	12.89	12.66	12.89	12.32	13.56	61,504	12.775	0.00%
2007-08-21	0	0.228	0.225	0.230	0.228	0.240	4,452,000	1,036,302	0.2328	12.89	12.72	13.00	12.89	13.56	78,773	13.156	-0.87%
2007-08-20	0	0.230	0.218	0.230	0.218	0.245	7,902,000	1,778,364	0.2251	13.00	12.32	13.00	12.32	13.85	139,817	12.719	-2.13%
2007-08-17	0	0.235	0.210	0.232	0.171	0.235	5,970,000	1,186,272	0.1987	13.28	11.87	13.11	9.664	13.28	105,632	11.230	6.82%
2007-08-16	0	0.220	0.210	0.220	0.210	0.248	3,534,000	816,936	0.2312	12.43	11.87	12.43	11.87	14.02	62,530	13.065	-11.29%
2007-08-15	0	0.248	0.240	0.250	0.240	0.250	2,970,000	724,686	0.2440	14.02	13.56	14.13	13.56	14.13	52,551	13.790	-4.62%
2007-08-14	0	0.260	0.260	0.265	0.248	0.260	5,352,000	1,343,568	0.2510	14.69	14.69	14.98	14.02	14.69	94,697	14.188	0.00%
2007-08-13	0	0.260	0.255	0.260	0.255	0.280	4,386,000	1,167,060	0.2661	14.69	14.41	14.69	14.41	15.82	77,605	15.038	-5.45%
2007-08-10	0	0.275	0.270	0.275	0.240	0.280	4,788,000	1,276,728	0.2667	15.54	15.26	15.54	13.56	15.82	84,718	15.070	-1.79%
2007-08-09	0	0.280	0.270	0.280	0.248	0.280	8,292,000	2,128,020	0.2566	15.82	15.26	15.82	14.02	15.82	146,717	14.504	12.45%
2007-08-08	0	0.249	0.248	0.249	0.230	0.250	4,620,000	1,112,682	0.2408	14.07	14.02	14.07	13.00	14.13	81,746	13.612	10.18%
2007-08-07	0	0.226	0.226	0.229	0.225	0.250	14,634,000	3,500,724	0.2392	12.77	12.77	12.94	12.72	14.13	258,932	13.520	2.73%
2007-08-06	0	0.220	0.220	0.225	0.220	0.245	16,824,000	3,891,108	0.2313	12.43	12.43	12.72	12.43	13.85	297,681	13.071	-13.73%
2007-08-03	0	0.255	0.250	0.255	0.245	0.290	16,806,000	4,308,018	0.2563	14.41	14.13	14.41	13.85	16.39	297,363	14.487	-7.27%
2007-08-02	0	0.275	0.275	0.280	0.243	0.335	49,454,000	14,294,438	0.2890	15.54	15.54	15.82	13.73	18.93	875,031	16.336	-9.84%
2007-08-01	0	0.305	0.305	0.310	0.280	0.355	84,330,000	26,576,130	0.3151	17.24	17.24	17.52	15.82	20.06	1,492,121	17.811	5.17%
2007-07-31	0	0.290	0.285	0.290	0.220	0.320	188,764,000	51,476,080	0.2727	16.39	16.11	16.39	12.43	18.09	3,339,959	15.412	51.04%
2007-07-30	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2007-07-27	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2007-07-26	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2007-07-25	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2007-07-24	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2007-07-23	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2007-07-20	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2007-07-19	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2007-07-18	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2007-07-17	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2007-07-16	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2007-07-13	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2007-07-12	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2007-07-11	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2007-07-10	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2007-07-09	0	0.192	0.192	0.194	0.188	0.204	15,474,000	3,019,374	0.1951	10.85	10.85	10.96	10.63	11.53	273,794	11.028	0.00%
2007-07-06	0	0.192	0.191	0.192	0.172	0.195	33,630,000	6,204,858	0.1845	10.85	10.79	10.85	9.721	11.02	595,044	10.428	11.63%
2007-07-05	0	0.172	0.170	0.173	0.168	0.175	11,706,000	2,007,858	0.1715	9.721	9.608	9.777	9.495	9.890	207,124	9.6940	4.24%
2007-07-04	0	0.165	0.163	0.166	0.159	0.167	7,260,000	1,172,532	0.1615	9.325	9.212	9.382	8.986	9.438	128,457	9.1278	-1.20%
2007-07-03	0	0.167	0.167	0.172	0.155	0.175	12,654,000	2,120,250	0.1676	9.438	9.438	9.721	8.760	9.890	223,898	9.4697	7.05%
2007-06-29	0	0.156	0.155	0.158	0.150	0.166	13,944,000	2,160,948	0.1550	8.817	8.760	8.930	8.478	9.382	246,723	8.7586	-4.88%
2007-06-28	0	0.164	0.162	0.167	0.162	0.176	6,006,000	1,023,390	0.1704	9.269	9.156	9.438	9.156	9.947	106,269	9.6302	-3.53%
2007-06-27	0	0.170	0.170	0.171	0.165	0.177	8,328,000	1,432,764	0.1720	9.608	9.608	9.664	9.325	10.00	147,354	9.7233	-1.73%
2007-06-26	0	0.173	0.173	0.174	0.170	0.185	10,206,000	1,766,850	0.1731	9.777	9.777	9.834	9.608	10.46	180,583	9.7841	-6.49%
2007-06-25	0	0.185	0.185	0.186	0.172	0.188	12,432,000	2,295,390	0.1846	10.46	10.46	10.51	9.721	10.63	219,970	10.435	3.35%
2007-06-22	0	0.179	0.179	0.180	0.170	0.185	12,966,000	2,314,758	0.1785	10.12	10.12	10.17	9.608	10.46	229,418	10.090	5.29%
2007-06-21	0	0.170	0.170	0.171	0.168	0.173	11,538,000	1,968,246	0.1706	9.608	9.608	9.664	9.495	9.777	204,151	9.6411	2.41%
2007-06-20	0	0.166	0.166	0.167	0.165	0.173	14,586,000	2,442,156	0.1674	9.382	9.382	9.438	9.325	9.777	258,082	9.4627	0.00%
2007-06-18	0	0.166	0.164	0.166	0.145	0.185	13,866,000	2,296,308	0.1656	9.382	9.269	9.382	8.195	10.46	245,343	9.3596	-9.29%
2007-06-15	0	0.183	0.183	0.184	0.180	0.199	19,609,500	3,642,516	0.1858	10.34	10.34	10.40	10.17	11.25	346,967	10.498	-3.17%
2007-06-14	0	0.189	0.189	0.191	0.189	0.198	19,536,000	3,776,724	0.1933	10.68	10.68	10.79	10.68	11.19	345,667	10.926	2.16%
2007-06-13	0	0.185	0.185	0.186	0.178	0.204	44,700,000	8,561,362	0.1915	10.46	10.46	10.51	10.06	11.53	790,915	10.825	2.21%
2007-06-12	0	0.181	0.180	0.181	0.177	0.194	30,759,420	5,612,580	0.1825	10.23	10.17	10.23	10.00	10.96	544,252	10.312	-6.70%
2007-06-11	0	0.194	0.194	0.195	0.178	0.208	45,312,000	8,919,678	0.1969	10.96	10.96	11.02	10.06	11.76	801,743	11.125	10.86%
2007-06-08	0	0.175	0.174	0.178	0.150	0.196	89,244,000	15,756,834	0.1766	9.890	9.834	10.06	8.478	11.08	1,579,069	9.9786	15.13%
2007-06-07	0	0.152	0.150	0.152	0.145	0.154	25,260,000	3,815,880	0.1511	8.591	8.478	8.591	8.195	8.704	446,946	8.5377	4.11%
2007-06-06	0	0.146	0.145	0.147	0.144	0.151	7,680,000	1,135,872	0.1479	8.251	8.195	8.308	8.138	8.534	135,889	8.3588	-2.01%
2007-06-05	0	0.149	0.146	0.150	0.138	0.152	30,330,000	4,396,584	0.1450	8.421	8.251	8.478	7.799	8.591	536,654	8.1926	2.05%
2007-06-04	0	0.146	0.144	0.145	0.141	0.154	32,310,000	4,761,804	0.1474	8.251	8.138	8.195	7.969	8.704	571,688	8.3294	3.55%
2007-06-01	0	0.141	0.140	0.141	0.140	0.147	13,932,000	1,993,260	0.1431	7.969	7.912	7.969	7.912	8.308	246,511	8.0859	0.71%
2007-05-31	0	0.140	0.140	0.142	0.139	0.148	12,348,000	1,759,668	0.1425	7.912	7.912	8.025	7.856	8.364	218,483	8.0540	-3.45%
2007-05-30	0	0.145	0.145	0.146	0.138	0.156	24,598,000	3,572,386	0.1452	8.195	8.195	8.251	7.799	8.817	435,233	8.2080	-4.61%
2007-05-29	0	0.152	0.150	0.152	0.146	0.163	36,598,000	5,587,400	0.1527	8.591	8.478	8.591	8.251	9.212	647,559	8.6284	1.33%
2007-05-28	0	0.150	0.149	0.150	0.140	0.150	24,090,000	3,501,204	0.1453	8.478	8.421	8.478	7.912	8.478	426,245	8.2141	4.17%
2007-05-25	0	0.144	0.142	0.145	0.139	0.147	13,728,900	1,961,222	0.1429	8.138	8.025	8.195	7.856	8.308	242,917	8.0736	-2.04%
2007-05-23	0	0.147	0.145	0.146	0.143	0.151	15,960,000	2,344,854	0.1469	8.308	8.195	8.251	8.082	8.534	282,394	8.3035	5.76%
2007-05-22	0	0.139	0.139	0.142	0.134	0.149	32,724,000	4,660,506	0.1424	7.856	7.856	8.025	7.573	8.421	579,013	8.0491	1.46%
2007-05-21	0	0.137	0.137	0.138	0.119	0.146	41,496,000	5,530,236	0.1333	7.743	7.743	7.799	6.726	8.251	734,223	7.5321	15.13%
2007-05-18	0	0.119	0.116	0.120	0.111	0.124	10,998,000	1,279,038	0.1163	6.726	6.556	6.782	6.273	7.008	194,597	6.5728	-2.46%
2007-05-17	0	0.122	0.119	0.122	0.119	0.124	9,444,000	1,145,766	0.1213	6.895	6.726	6.895	6.726	7.008	167,101	6.8567	5.17%
2007-05-16	0	0.116	0.116	0.118	0.109	0.125	11,538,000	1,332,816	0.1155	6.556	6.556	6.669	6.160	7.065	204,151	6.5286	3.57%
2007-05-15	0	0.112	0.112	0.113	0.100	0.114	18,750,000	2,020,830	0.1078	6.330	6.330	6.386	5.652	6.443	331,759	6.0913	-6.67%
2007-05-14	0	0.120	0.120	0.122	0.120	0.126	9,468,000	1,150,068	0.1215	6.782	6.782	6.895	6.782	7.121	167,525	6.8650	-1.64%
2007-05-11	0	0.122	0.120	0.123	0.119	0.128	2,140,000	260,830	0.1219	6.895	6.782	6.952	6.726	7.234	37,865	6.8885	-4.69%
2007-05-10	0	0.128	0.123	0.128	0.120	0.129	3,990,000	499,308	0.1251	7.234	6.952	7.234	6.782	7.291	70,598	7.0725	4.92%
2007-05-09	0	0.122	0.120	0.122	0.115	0.122	2,112,000	252,714	0.1197	6.895	6.782	6.895	6.499	6.895	37,369	6.7626	6.09%
2007-05-08	0	0.115	0.115	0.120	0.115	0.115	30,000	3,450	0.1150	6.499	6.499	6.782	6.499	6.499	531	6.4994	-5.74%
2007-05-07	0	0.122	0.120	0.122	0.112	0.125	1,806,000	215,634	0.1194	6.895	6.782	6.895	6.330	7.065	31,955	6.7480	4.27%
2007-05-04	0	0.117	0.115	0.118	0.115	0.123	3,210,000	382,524	0.1192	6.612	6.499	6.669	6.499	6.952	56,797	6.7349	-3.31%
2007-05-03	0	0.121	0.120	0.122	0.118	0.122	3,690,000	439,446	0.1191	6.839	6.782	6.895	6.669	6.895	65,290	6.7307	0.83%
2007-05-02	0	0.120	0.120	0.123	0.119	0.129	2,284,000	277,084	0.1213	6.782	6.782	6.952	6.726	7.291	40,413	6.8564	-4.00%
2007-04-30	0	0.125	0.125	0.126	0.115	0.128	7,990,000	990,246	0.1239	7.065	7.065	7.121	6.499	7.234	141,374	7.0045	0.00%
2007-04-27	0	0.125	0.125	0.130	0.103	0.134	18,152,000	2,212,240	0.1219	7.065	7.065	7.347	5.821	7.573	321,179	6.8879	12.61%
2007-04-26	0	0.111	0.108	0.111	0.106	0.111	1,092,000	119,688	0.1096	6.273	6.104	6.273	5.991	6.273	19,322	6.1945	2.78%
2007-04-25	0	0.108	0.106	0.108	0.105	0.113	2,778,000	300,906	0.1083	6.104	5.991	6.104	5.934	6.386	49,153	6.1218	-4.42%
2007-04-24	0	0.113	0.113	0.115	0.110	0.116	6,180,000	699,876	0.1132	6.386	6.386	6.499	6.217	6.556	109,348	6.4005	2.73%
2007-04-23	0	0.110	0.109	0.110	0.110	0.113	8,294,000	926,120	0.1117	6.217	6.160	6.217	6.217	6.386	146,753	6.3108	1.85%
2007-04-20	0	0.108	0.106	0.109	0.100	0.113	8,448,000	917,148	0.1086	6.104	5.991	6.160	5.652	6.386	149,478	6.1357	6.93%
2007-04-19	0	0.101	0.101	0.103	0.100	0.106	4,176,000	431,418	0.1033	5.708	5.708	5.821	5.652	5.991	73,889	5.8387	-5.61%
2007-04-18	0	0.107	0.107	0.110	0.107	0.115	6,864,000	756,576	0.1102	6.047	6.047	6.217	6.047	6.499	121,450	6.2295	-1.83%
2007-04-17	0	0.109	0.108	0.114	0.108	0.116	5,448,000	610,752	0.1121	6.160	6.104	6.443	6.104	6.556	96,396	6.3359	-2.68%
2007-04-16	0	0.112	0.110	0.112	0.100	0.118	8,748,000	964,602	0.1103	6.330	6.217	6.330	5.652	6.669	154,786	6.2319	-5.08%
2007-04-13	0	0.118	0.118	0.120	0.101	0.134	39,096,000	4,760,226	0.1218	6.669	6.669	6.782	5.708	7.573	691,758	6.8813	10.28%
2007-04-12	1	-	-	-	-	-	0	0	-	6.047	-	-	-	-	0	-	0.00%
2007-04-11	1	-	-	-	-	-	0	0	-	6.047	-	-	-	-	0	-	0.00%
2007-04-10	0	0.107	0.106	0.107	0.086	0.117	27,534,000	2,752,548	0.1000	6.047	5.991	6.047	4.860	6.612	487,182	5.6499	33.75%
2007-04-04	0	0.080	0.080	0.082	0.080	0.091	6,414,000	537,936	0.0839	4.521	4.521	4.634	4.521	5.143	113,488	4.7400	-9.09%
2007-04-03	0	0.088	0.081	0.088	0.081	0.090	10,128,000	853,764	0.0843	4.973	4.578	4.973	4.578	5.087	179,203	4.7642	2.33%
2007-04-02	0	0.086	0.082	0.086	0.081	0.095	15,456,000	1,354,152	0.0876	4.860	4.634	4.860	4.578	5.369	273,476	4.9516	-6.52%
2007-03-30	0	0.092	0.092	0.095	0.092	0.104	7,308,000	702,024	0.0961	5.200	5.200	5.369	5.200	5.878	129,307	5.4291	-8.00%
2007-03-29	0	0.100	0.098	0.101	0.099	0.108	8,730,000	892,620	0.1022	5.652	5.539	5.708	5.595	6.104	154,467	5.7787	0.00%
2007-03-28	0	0.100	0.099	0.102	0.095	0.103	7,794,000	767,760	0.0985	5.652	5.595	5.765	5.369	5.821	137,906	5.5673	1.01%
2007-03-27	0	0.099	0.096	0.098	0.095	0.111	12,288,000	1,220,196	0.0993	5.595	5.426	5.539	5.369	6.273	217,422	5.6121	-9.17%
2007-03-26	0	0.109	0.109	0.112	0.104	0.120	10,974,000	1,248,132	0.1137	6.160	6.160	6.330	5.878	6.782	194,172	6.4280	-6.03%
2007-03-23	0	0.116	0.115	0.116	0.109	0.123	9,060,000	1,042,098	0.1150	6.556	6.499	6.556	6.160	6.952	160,306	6.5007	-5.69%
2007-03-22	0	0.123	0.122	0.123	0.114	0.129	28,824,000	3,547,272	0.1231	6.952	6.895	6.952	6.443	7.291	510,007	6.9553	1.65%
2007-03-21	0	0.121	0.121	0.123	0.090	0.131	60,973,680	7,110,475	0.1166	6.839	6.839	6.952	5.087	7.404	1,078,858	6.5907	21.00%
2007-03-20	0	0.100	0.100	0.102	0.074	0.110	32,956,000	3,146,878	0.0955	5.652	5.652	5.765	4.182	6.217	583,118	5.3966	36.99%
2007-03-19	0	0.073	0.071	0.073	0.071	0.073	3,336,000	243,084	0.0729	4.126	4.013	4.126	4.013	4.126	59,027	4.1182	4.29%
2007-03-16	0	0.070	0.068	0.070	0.070	0.072	708,000	50,478	0.0713	3.956	3.843	3.956	3.956	4.069	12,527	4.0295	0.00%
2007-03-15	0	0.070	0.069	0.073	0.066	0.073	702,000	49,242	0.0701	3.956	3.900	4.126	3.730	4.126	12,421	3.9644	2.94%
2007-03-14	0	0.068	0.068	0.072	0.066	0.076	1,296,000	93,852	0.0724	3.843	3.843	4.069	3.730	4.295	22,931	4.0928	-11.69%
2007-03-13	0	0.077	0.076	0.077	0.074	0.078	1,812,000	139,176	0.0768	4.352	4.295	4.352	4.182	4.408	32,061	4.3409	0.00%
2007-03-12	0	0.077	0.073	0.077	0.066	0.079	5,268,000	370,944	0.0704	4.352	4.126	4.352	3.730	4.465	93,211	3.9796	0.00%
2007-03-09	0	0.077	0.067	0.079	-	-	0	0	-	4.352	3.787	4.465	-	-	0	-	0.00%
2007-03-08	0	0.077	0.073	0.079	0.076	0.087	3,228,000	262,788	0.0814	4.352	4.126	4.465	4.295	4.917	57,116	4.6010	-1.28%
2007-03-07	0	0.078	0.071	0.078	0.075	0.079	4,170,000	317,772	0.0762	4.408	4.013	4.408	4.239	4.465	73,783	4.3068	1.30%
2007-03-06	0	0.077	0.076	0.077	0.071	0.080	8,718,000	663,720	0.0761	4.352	4.295	4.352	4.013	4.521	154,255	4.3027	32.76%
2007-03-05	0	0.058	0.058	0.068	0.058	0.073	1,698,000	106,380	0.0627	3.278	3.278	3.843	3.278	4.126	30,044	3.5408	-20.55%
2007-03-02	0	0.073	0.072	0.073	0.073	0.080	4,158,000	310,740	0.0747	4.126	4.069	4.126	4.126	4.521	73,571	4.2237	-9.88%
2007-03-01	0	0.081	0.077	0.081	0.071	0.082	966,000	78,000	0.0807	4.578	4.352	4.578	4.013	4.634	17,092	4.5635	9.46%
2007-02-28	0	0.074	0.071	0.076	0.061	0.074	2,214,000	154,368	0.0697	4.182	4.013	4.295	3.448	4.182	39,174	3.9406	-8.64%
2007-02-27	0	0.081	0.079	0.081	0.079	0.087	3,744,000	303,750	0.0811	4.578	4.465	4.578	4.465	4.917	66,246	4.5852	0.00%
2007-02-26	0	0.081	0.081	0.082	0.076	0.084	8,532,000	669,060	0.0784	4.578	4.578	4.634	4.295	4.747	150,964	4.4319	5.19%
2007-02-23	0	0.077	0.076	0.079	0.073	0.081	5,238,000	406,128	0.0775	4.352	4.295	4.465	4.126	4.578	92,680	4.3820	-2.53%
2007-02-22	0	0.079	0.077	0.079	0.079	0.095	10,392,000	877,878	0.0845	4.465	4.352	4.465	4.465	5.369	183,874	4.7743	-13.19%
2007-02-21	0	0.091	0.090	0.093	0.083	0.097	8,190,000	736,158	0.0899	5.143	5.087	5.256	4.691	5.482	144,913	5.0800	5.81%
2007-02-16	0	0.086	0.086	0.090	0.076	0.095	35,292,000	3,084,498	0.0874	4.860	4.860	5.087	4.295	5.369	624,451	4.9395	17.81%
2007-02-15	0	0.073	0.073	0.074	0.063	0.074	9,042,000	636,966	0.0704	4.126	4.126	4.182	3.561	4.182	159,988	3.9813	17.74%
2007-02-14	0	0.062	0.061	0.064	0.061	0.065	9,504,000	594,666	0.0626	3.504	3.448	3.617	3.448	3.674	168,162	3.5363	1.64%
2007-02-13	0	0.061	0.059	0.061	0.059	0.068	16,902,000	1,051,158	0.0622	3.448	3.334	3.448	3.334	3.843	299,061	3.5149	-3.17%
2007-02-12	0	0.063	0.063	0.064	0.055	0.065	15,720,000	946,062	0.0602	3.561	3.561	3.617	3.108	3.674	278,147	3.4013	23.53%
2007-02-09	0	0.051	0.054	0.055	0.051	0.052	4,026,000	207,420	0.0515	2.882	3.052	3.108	2.882	2.939	71,235	2.9118	-7.27%
2007-02-08	0	0.055	0.052	0.055	0.050	0.055	15,100,000	781,926	0.0518	3.108	2.939	3.108	2.826	3.108	267,177	2.9266	10.00%
2007-02-07	0	0.050	0.050	0.053	0.050	0.055	7,176,000	368,100	0.0513	2.826	2.826	2.995	2.826	3.108	126,971	2.8991	0.00%
2007-02-06	0	0.050	0.049	0.054	0.050	0.054	8,306,000	425,804	0.0513	2.826	2.769	3.052	2.826	3.052	146,965	2.8973	-5.66%
2007-02-05	0	0.053	0.050	0.054	0.051	0.058	9,564,000	517,236	0.0541	2.995	2.826	3.052	2.882	3.278	169,224	3.0565	15.22%
2007-02-02	0	0.046	0.046	0.052	-	-	0	0	-	2.600	2.600	2.939	-	-	0	-	0.00%
2007-02-01	0	0.046	0.046	0.052	0.046	0.046	240,000	11,040	0.0460	2.600	2.600	2.939	2.600	2.600	4,247	2.5998	2.22%
2007-01-31	0	0.045	0.044	0.050	0.045	0.045	624,000	28,080	0.0450	2.543	2.487	2.826	2.543	2.543	11,041	2.5433	0.00%
2007-01-30	0	0.045	0.044	0.050	0.045	0.045	300,000	13,500	0.0450	2.543	2.487	2.826	2.543	2.543	5,308	2.5433	-2.17%
2007-01-29	0	0.046	0.045	0.050	0.045	0.046	660,000	30,060	0.0455	2.600	2.543	2.826	2.543	2.600	11,678	2.5741	-9.80%
2007-01-26	0	0.051	0.041	0.053	0.041	0.051	96,000	4,836	0.0504	2.882	2.317	2.995	2.317	2.882	1,699	2.8470	24.39%
2007-01-25	0	0.041	0.041	0.046	0.041	0.041	180,000	7,380	0.0410	2.317	2.317	2.600	2.317	2.317	3,185	2.3172	-8.89%
2007-01-24	0	0.045	0.041	0.046	-	-	0	0	-	2.543	2.317	2.600	-	-	0	-	0.00%
2007-01-23	0	0.045	0.041	0.050	0.045	0.046	453,000	20,655	0.0456	2.543	2.317	2.826	2.543	2.600	8,015	2.5769	0.00%
2007-01-22	0	0.045	0.041	0.050	0.045	0.049	2,334,000	108,342	0.0464	2.543	2.317	2.826	2.543	2.769	41,297	2.6235	0.00%
2007-01-19	0	0.045	0.043	0.048	0.045	0.048	4,068,000	189,576	0.0466	2.543	2.430	2.713	2.543	2.713	71,979	2.6338	2.27%
2007-01-18	0	0.044	0.044	0.047	0.038	0.043	2,898,000	113,646	0.0392	2.487	2.487	2.656	2.148	2.430	51,277	2.2163	-10.20%
2007-01-17	0	0.049	0.040	0.050	0.049	0.049	180,000	8,820	0.0490	2.769	2.261	2.826	2.769	2.769	3,185	2.7693	-2.00%
2007-01-16	0	0.050	0.040	0.050	-	-	0	0	-	2.826	2.261	2.826	-	-	0	-	0.00%
2007-01-15	0	0.050	0.040	0.050	-	-	0	0	-	2.826	2.261	2.826	-	-	0	-	0.00%
2007-01-12	0	0.050	0.042	0.050	-	-	0	0	-	2.826	2.374	2.826	-	-	0	-	0.00%
2007-01-11	0	0.050	0.041	0.050	-	-	0	0	-	2.826	2.317	2.826	-	-	0	-	0.00%
2007-01-10	0	0.050	0.042	0.050	-	-	0	0	-	2.826	2.374	2.826	-	-	0	-	0.00%
2007-01-09	0	0.050	0.040	0.050	-	-	0	0	-	2.826	2.261	2.826	-	-	0	-	0.00%
2007-01-08	0	0.050	0.041	0.050	0.050	0.050	6,000	300	0.0500	2.826	2.317	2.826	2.826	2.826	106	2.8258	2.04%
2007-01-05	0	0.049	0.040	0.050	0.049	0.049	6,000	294	0.0490	2.769	2.261	2.826	2.769	2.769	106	2.7693	2.08%
2007-01-04	0	0.048	0.042	0.048	0.049	0.049	996,000	48,804	0.0490	2.713	2.374	2.713	2.769	2.769	17,623	2.7693	-2.04%
2007-01-03	0	0.049	0.040	0.058	-	-	0	0	-	2.769	2.261	3.278	-	-	0	-	0.00%
2007-01-02	0	0.049	0.040	0.049	-	-	0	0	-	2.769	2.261	2.769	-	-	0	-	0.00%
2006-12-29	0	0.049	0.040	0.050	0.049	0.049	966,000	47,334	0.0490	2.769	2.261	2.826	2.769	2.769	17,092	2.7693	-2.00%
2006-12-28	0	0.050	0.040	0.050	-	-	0	0	-	2.826	2.261	2.826	-	-	0	-	0.00%
2006-12-27	0	0.050	0.045	0.050	-	-	0	0	-	2.826	2.543	2.826	-	-	0	-	0.00%
2006-12-22	0	0.050	0.043	0.050	0.051	0.051	900,000	45,900	0.0510	2.826	2.430	2.826	2.882	2.882	15,924	2.8824	4.17%
2006-12-21	0	0.048	0.042	0.050	0.048	0.048	1,200,000	57,600	0.0480	2.713	2.374	2.826	2.713	2.713	21,233	2.7128	6.67%
2006-12-20	0	0.045	0.045	0.050	0.045	0.045	900,000	40,500	0.0450	2.543	2.543	2.826	2.543	2.543	15,924	2.5433	7.14%
2006-12-19	0	0.042	0.042	0.050	0.042	0.043	1,200,000	50,700	0.0423	2.374	2.374	2.826	2.374	2.430	21,233	2.3878	-12.50%
2006-12-18	0	0.048	0.042	0.049	-	-	0	0	-	2.713	2.374	2.769	-	-	0	-	0.00%
2006-12-15	0	0.048	0.042	0.050	-	-	0	0	-	2.713	2.374	2.826	-	-	0	-	0.00%
2006-12-14	0	0.048	0.044	0.049	-	-	0	0	-	2.713	2.487	2.769	-	-	0	-	0.00%
2006-12-13	0	0.048	0.042	0.055	-	-	0	0	-	2.713	2.374	3.108	-	-	0	-	0.00%
2006-12-12	0	0.048	0.045	0.048	0.048	0.048	1,092,000	52,380	0.0480	2.713	2.543	2.713	2.713	2.713	19,322	2.7109	-2.04%
2006-12-11	0	0.049	0.043	0.049	-	-	0	0	-	2.769	2.430	2.769	-	-	0	-	0.00%
2006-12-08	0	0.049	0.044	0.049	0.049	0.049	120,000	5,880	0.0490	2.769	2.487	2.769	2.769	2.769	2,123	2.7693	0.00%
2006-12-07	0	0.049	0.044	0.049	-	-	0	0	-	2.769	2.487	2.769	-	-	0	-	0.00%
2006-12-06	0	0.049	0.044	0.049	0.042	0.049	1,824,000	84,576	0.0464	2.769	2.487	2.769	2.374	2.769	32,274	2.6206	2.08%
2006-12-05	0	0.048	0.046	0.055	0.044	0.048	720,000	33,120	0.0460	2.713	2.600	3.108	2.487	2.713	12,740	2.5998	9.09%
2006-12-04	0	0.044	0.042	0.050	-	-	0	0	-	2.487	2.374	2.826	-	-	0	-	0.00%
2006-12-01	0	0.044	0.043	0.050	-	-	0	0	-	2.487	2.430	2.826	-	-	0	-	0.00%
2006-11-30	0	0.044	0.044	0.046	0.040	0.040	804,000	32,160	0.0400	2.487	2.487	2.600	2.261	2.261	14,226	2.2607	-10.20%
2006-11-29	0	0.049	0.043	0.049	-	-	0	0	-	2.769	2.430	2.769	-	-	0	-	-2.00%
2006-11-28	0	0.050	0.042	0.052	-	-	0	0	-	2.826	2.374	2.939	-	-	0	-	0.00%
2006-11-27	0	0.050	0.046	0.060	0.045	0.050	2,052,000	98,274	0.0479	2.826	2.600	3.391	2.543	2.826	36,308	2.7067	4.17%
2006-11-24	0	0.048	0.048	0.050	0.048	0.050	1,926,000	94,848	0.0492	2.713	2.713	2.826	2.713	2.826	34,078	2.7832	0.00%
2006-11-23	0	0.048	0.041	0.055	-	-	0	0	-	2.713	2.317	3.108	-	-	0	-	0.00%
2006-11-22	0	0.048	0.041	0.048	-	-	0	0	-	2.713	2.317	2.713	-	-	0	-	0.00%
2006-11-21	0	0.048	0.040	0.054	-	-	0	0	-	2.713	2.261	3.052	-	-	0	-	0.00%
2006-11-20	0	0.048	0.043	0.055	0.048	0.048	600,000	28,800	0.0480	2.713	2.430	3.108	2.713	2.713	10,616	2.7128	-5.88%
2006-11-17	0	0.051	0.041	0.051	-	-	0	0	-	2.882	2.317	2.882	-	-	0	-	0.00%
2006-11-16	0	0.051	0.041	0.052	-	-	0	0	-	2.882	2.317	2.939	-	-	0	-	0.00%
2006-11-15	0	0.051	0.039	0.051	-	-	0	0	-	2.882	2.204	2.882	-	-	0	-	-3.77%
2006-11-14	0	0.053	0.040	0.053	-	-	0	0	-	2.995	2.261	2.995	-	-	0	-	-5.36%
2006-11-13	0	0.056	0.040	0.056	0.057	0.057	12,000	684	0.0570	3.165	2.261	3.165	3.221	3.221	212	3.2215	-1.75%
2006-11-10	0	0.057	0.044	0.057	0.058	0.058	120,000	6,960	0.0580	3.221	2.487	3.221	3.278	3.278	2,123	3.2780	26.67%
2006-11-09	0	0.045	0.043	0.057	-	-	0	0	-	2.543	2.430	3.221	-	-	0	-	0.00%
2006-11-08	0	0.045	0.041	0.057	-	-	0	0	-	2.543	2.317	3.221	-	-	0	-	0.00%
2006-11-07	0	0.045	0.045	0.057	0.045	0.045	120,000	5,400	0.0450	2.543	2.543	3.221	2.543	2.543	2,123	2.5433	0.00%
2006-11-06	0	0.045	0.045	0.057	-	-	0	0	-	2.543	2.543	3.221	-	-	0	-	12.50%
2006-11-03	0	0.040	0.040	0.054	0.040	0.044	1,800,000	72,750	0.0404	2.261	2.261	3.052	2.261	2.487	31,849	2.2842	-11.11%
2006-11-02	0	0.045	0.044	0.053	-	-	0	0	-	2.543	2.487	2.995	-	-	0	-	0.00%
2006-11-01	0	0.045	0.045	0.050	-	-	0	0	-	2.543	2.543	2.826	-	-	0	-	9.76%
2006-10-31	0	0.041	0.041	0.060	0.041	0.048	942,000	42,828	0.0455	2.317	2.317	3.391	2.317	2.713	16,668	2.5695	-6.82%
2006-10-27	0	0.044	0.042	0.047	0.044	0.044	600,000	26,400	0.0440	2.487	2.374	2.656	2.487	2.487	10,616	2.4867	-2.22%
2006-10-26	0	0.045	0.041	0.047	0.045	0.045	120,000	5,400	0.0450	2.543	2.317	2.656	2.543	2.543	2,123	2.5433	0.00%
2006-10-25	0	0.045	0.041	0.047	-	-	0	0	-	2.543	2.317	2.656	-	-	0	-	0.00%
2006-10-24	0	0.045	0.039	0.048	0.041	0.048	2,712,000	118,662	0.0438	2.543	2.204	2.713	2.317	2.713	47,986	2.4729	-6.25%
2006-10-23	0	0.048	0.041	0.051	0.045	0.048	210,000	9,900	0.0471	2.713	2.317	2.882	2.543	2.713	3,716	2.6644	-4.00%
2006-10-20	0	0.050	0.043	0.050	0.050	0.050	420,000	21,000	0.0500	2.826	2.430	2.826	2.826	2.826	7,431	2.8258	19.05%
2006-10-19	0	0.042	0.042	0.052	0.041	0.041	6,000	246	0.0410	2.374	2.374	2.939	2.317	2.317	106	2.3172	-20.75%
2006-10-18	0	0.053	0.041	0.053	0.053	0.053	1,800,000	95,400	0.0530	2.995	2.317	2.995	2.995	2.995	31,849	2.9954	6.00%
2006-10-17	0	0.050	0.041	0.052	-	-	0	0	-	2.826	2.317	2.939	-	-	0	-	0.00%
2006-10-16	0	0.050	0.041	0.053	-	-	0	0	-	2.826	2.317	2.995	-	-	0	-	0.00%
2006-10-13	0	0.050	0.042	0.052	-	-	0	0	-	2.826	2.374	2.939	-	-	0	-	0.00%
2006-10-12	0	0.050	0.041	0.052	0.050	0.050	600,000	30,000	0.0500	2.826	2.317	2.939	2.826	2.826	10,616	2.8258	-1.96%
2006-10-11	0	0.051	0.041	0.051	-	-	0	0	-	2.882	2.317	2.882	-	-	0	-	0.00%
2006-10-10	0	0.051	0.041	0.053	-	-	0	0	-	2.882	2.317	2.995	-	-	0	-	0.00%
2006-10-09	0	0.051	0.042	0.051	-	-	0	0	-	2.882	2.374	2.882	-	-	0	-	-1.92%
2006-10-06	0	0.052	0.045	0.054	-	-	0	0	-	2.939	2.543	3.052	-	-	0	-	0.00%
2006-10-05	0	0.052	0.045	0.052	-	-	0	0	-	2.939	2.543	2.939	-	-	0	-	0.00%
2006-10-04	0	0.052	0.045	0.056	-	-	0	0	-	2.939	2.543	3.165	-	-	0	-	0.00%
2006-10-03	0	0.052	0.049	0.052	-	-	0	0	-	2.939	2.769	2.939	-	-	0	-	0.00%
2006-09-29	0	0.052	0.049	0.052	-	-	0	0	-	2.939	2.769	2.939	-	-	0	-	0.00%
2006-09-28	0	0.052	0.049	0.052	-	-	0	0	-	2.939	2.769	2.939	-	-	0	-	0.00%
2006-09-27	0	0.052	0.049	0.060	0.052	0.052	1,800,000	93,600	0.0520	2.939	2.769	3.391	2.939	2.939	31,849	2.9389	0.00%
2006-09-26	0	0.052	0.050	0.053	0.049	0.053	2,220,000	114,042	0.0514	2.939	2.826	2.995	2.769	2.995	39,280	2.9033	0.00%
2006-09-25	0	0.052	0.048	0.052	-	-	0	0	-	2.939	2.713	2.939	-	-	0	-	0.00%
2006-09-22	0	0.052	0.049	0.052	-	-	0	0	-	2.939	2.769	2.939	-	-	0	-	-3.70%
2006-09-21	0	0.054	0.047	0.054	-	-	0	0	-	3.052	2.656	3.052	-	-	0	-	-3.57%
2006-09-20	0	0.056	0.046	0.056	0.056	0.056	300,000	16,800	0.0560	3.165	2.600	3.165	3.165	3.165	5,308	3.1649	9.80%
2006-09-19	0	0.051	0.049	0.052	-	-	0	0	-	2.882	2.769	2.939	-	-	0	-	0.00%
2006-09-18	0	0.051	0.048	0.052	-	-	0	0	-	2.882	2.713	2.939	-	-	0	-	0.00%
2006-09-15	0	0.051	0.045	0.051	-	-	0	0	-	2.882	2.543	2.882	-	-	0	-	0.00%
2006-09-14	0	0.051	0.044	0.051	-	-	0	0	-	2.882	2.487	2.882	-	-	0	-	0.00%
2006-09-13	0	0.051	0.044	0.051	-	-	0	0	-	2.882	2.487	2.882	-	-	0	-	0.00%
2006-09-12	0	0.051	0.045	0.051	0.043	0.051	150,000	6,882	0.0459	2.882	2.543	2.882	2.430	2.882	2,654	2.5930	0.00%
2006-09-11	0	0.051	0.043	0.051	-	-	0	0	-	2.882	2.430	2.882	-	-	0	-	0.00%
2006-09-08	0	0.051	0.043	0.051	0.051	0.051	96,000	4,896	0.0510	2.882	2.430	2.882	2.882	2.882	1,699	2.8824	0.00%
2006-09-07	0	0.051	0.043	0.051	0.051	0.051	660,000	33,660	0.0510	2.882	2.430	2.882	2.882	2.882	11,678	2.8824	2.00%
2006-09-06	0	0.050	0.042	0.060	-	-	0	0	-	2.826	2.374	3.391	-	-	0	-	0.00%
2006-09-05	0	0.050	0.044	0.060	-	-	0	0	-	2.826	2.487	3.391	-	-	0	-	0.00%
2006-09-04	0	0.050	0.043	0.060	-	-	0	0	-	2.826	2.430	3.391	-	-	0	-	0.00%
2006-09-01	0	0.050	0.043	0.052	-	-	0	0	-	2.826	2.430	2.939	-	-	0	-	0.00%
2006-08-31	0	0.050	0.043	0.052	-	-	0	0	-	2.826	2.430	2.939	-	-	0	-	0.00%
2006-08-30	0	0.050	0.050	0.052	0.043	0.047	1,554,000	71,622	0.0461	2.826	2.826	2.939	2.430	2.656	27,496	2.6048	-1.96%
2006-08-29	0	0.051	0.046	0.051	-	-	0	0	-	2.882	2.600	2.882	-	-	0	-	-5.56%
2006-08-28	0	0.054	0.043	0.054	-	-	0	0	-	3.052	2.430	3.052	-	-	0	-	0.00%
2006-08-25	0	0.054	0.043	0.054	-	-	0	0	-	3.052	2.430	3.052	-	-	0	-	-1.82%
2006-08-24	0	0.055	0.041	0.055	0.055	0.055	120,000	6,600	0.0550	3.108	2.317	3.108	3.108	3.108	2,123	3.1084	10.00%
2006-08-23	0	0.050	0.045	0.056	-	-	0	0	-	2.826	2.543	3.165	-	-	0	-	0.00%
2006-08-22	0	0.050	0.047	0.056	-	-	0	0	-	2.826	2.656	3.165	-	-	0	-	0.00%
2006-08-21	0	0.050	0.047	0.054	0.050	0.050	120,000	6,000	0.0500	2.826	2.656	3.052	2.826	2.826	2,123	2.8258	0.00%
2006-08-18	0	0.050	0.047	0.050	-	-	3,000,000	153,000	0.0510	2.826	2.656	2.826	-	-	53,082	2.8824	-1.96%
2006-08-17	0	0.051	0.049	0.051	0.050	0.051	1,966,000	99,966	0.0508	2.882	2.769	2.882	2.826	2.882	34,786	2.8737	0.00%
2006-08-16	0	0.051	0.049	0.051	0.052	0.052	600,000	31,200	0.0520	2.882	2.769	2.882	2.939	2.939	10,616	2.9389	8.51%
2006-08-15	0	0.047	0.046	0.055	0.047	0.047	480,000	22,560	0.0470	2.656	2.600	3.108	2.656	2.656	8,493	2.6563	-2.08%
2006-08-14	0	0.048	0.042	0.052	0.048	0.051	2,100,000	102,900	0.0490	2.713	2.374	2.939	2.713	2.882	37,157	2.7693	0.00%
2006-08-11	0	0.048	0.048	0.056	0.048	0.048	240,000	11,520	0.0480	2.713	2.713	3.165	2.713	2.713	4,247	2.7128	-11.11%
2006-08-10	0	0.054	0.043	0.058	-	-	0	0	-	3.052	2.430	3.278	-	-	0	-	0.00%
2006-08-09	0	0.054	0.042	0.054	-	-	0	0	-	3.052	2.374	3.052	-	-	0	-	0.00%
2006-08-08	0	0.054	0.048	0.055	-	-	0	0	-	3.052	2.713	3.108	-	-	0	-	0.00%
2006-08-07	0	0.054	0.049	0.054	-	-	0	0	-	3.052	2.769	3.052	-	-	0	-	0.00%
2006-08-04	0	0.054	0.047	0.054	-	-	0	0	-	3.052	2.656	3.052	-	-	0	-	0.00%
2006-08-03	0	0.054	0.043	0.055	-	-	0	0	-	3.052	2.430	3.108	-	-	0	-	0.00%
2006-08-02	0	0.054	0.050	0.054	0.054	0.054	120,000	6,480	0.0540	3.052	2.826	3.052	3.052	3.052	2,123	3.0519	-1.82%
2006-08-01	0	0.055	0.046	0.055	-	-	0	0	-	3.108	2.600	3.108	-	-	0	-	0.00%
2006-07-31	0	0.055	0.042	0.055	0.055	0.056	390,000	21,630	0.0555	3.108	2.374	3.108	3.108	3.165	6,901	3.1345	0.00%
2006-07-28	0	0.055	0.042	0.055	-	-	0	0	-	3.108	2.374	3.108	-	-	0	-	-1.79%
2006-07-27	0	0.056	0.050	0.056	0.050	0.056	720,000	39,720	0.0552	3.165	2.826	3.165	2.826	3.165	12,740	3.1178	12.00%
2006-07-26	0	0.050	0.050	0.053	0.050	0.050	300,000	15,000	0.0500	2.826	2.826	2.995	2.826	2.826	5,308	2.8258	-9.09%
2006-07-25	0	0.055	0.050	0.055	0.053	0.055	480,000	26,040	0.0543	3.108	2.826	3.108	2.995	3.108	8,493	3.0660	3.77%
2006-07-24	0	0.053	0.042	0.053	-	-	0	0	-	2.995	2.374	2.995	-	-	0	-	0.00%
2006-07-21	0	0.053	0.050	0.058	0.053	0.053	180,000	9,540	0.0530	2.995	2.826	3.278	2.995	2.995	3,185	2.9954	1.92%
2006-07-20	0	0.052	0.046	0.055	-	-	0	0	-	2.939	2.600	3.108	-	-	0	-	0.00%
2006-07-19	0	0.052	0.041	0.058	-	-	0	0	-	2.939	2.317	3.278	-	-	0	-	0.00%
2006-07-18	0	0.052	0.042	0.058	-	-	0	0	-	2.939	2.374	3.278	-	-	0	-	0.00%
2006-07-17	0	0.052	0.041	0.064	-	-	0	0	-	2.939	2.317	3.617	-	-	0	-	0.00%
2006-07-14	0	0.052	0.048	0.052	0.048	0.055	900,000	45,300	0.0503	2.939	2.713	2.939	2.713	3.108	15,924	2.8447	-5.45%
2006-07-13	0	0.055	0.043	0.060	-	-	0	0	-	3.108	2.430	3.391	-	-	0	-	0.00%
2006-07-12	0	0.055	0.046	0.055	-	-	0	0	-	3.108	2.600	3.108	-	-	0	-	0.00%
2006-07-11	0	0.055	0.042	0.055	-	-	0	0	-	3.108	2.374	3.108	-	-	0	-	0.00%
2006-07-10	0	0.055	0.046	0.060	-	-	0	0	-	3.108	2.600	3.391	-	-	0	-	0.00%
2006-07-07	0	0.055	0.046	0.056	0.053	0.055	3,000,000	160,200	0.0534	3.108	2.600	3.165	2.995	3.108	53,082	3.0180	3.77%
2006-07-06	0	0.053	0.042	0.055	0.051	0.055	2,700,000	141,300	0.0523	2.995	2.374	3.108	2.882	3.108	47,773	2.9577	6.00%
2006-07-05	0	0.050	0.045	0.051	0.050	0.054	912,000	46,248	0.0507	2.826	2.543	2.882	2.826	3.052	16,137	2.8660	-3.85%
2006-07-04	0	0.052	0.047	0.060	-	-	0	0	-	2.939	2.656	3.391	-	-	0	-	0.00%
2006-07-03	0	0.052	0.050	0.055	0.052	0.052	222,000	11,544	0.0520	2.939	2.826	3.108	2.939	2.939	3,928	2.9389	-5.45%
2006-06-30	0	0.055	0.052	0.059	0.055	0.055	168,000	9,240	0.0550	3.108	2.939	3.334	3.108	3.108	2,973	3.1084	-6.78%
2006-06-29	0	0.059	0.056	0.059	0.060	0.060	1,200,000	72,000	0.0600	3.334	3.165	3.334	3.391	3.391	21,233	3.3910	7.27%
2006-06-28	0	0.055	0.055	0.059	-	-	0	0	-	3.108	3.108	3.334	-	-	0	-	3.77%
2006-06-27	0	0.053	0.053	0.060	-	-	0	0	-	2.995	2.995	3.391	-	-	0	-	3.92%
2006-06-26	0	0.051	0.051	-	-	-	320,000	16,320	0.0510	2.882	2.882	-	-	-	5,662	2.8824	0.00%
2006-06-23	0	0.051	0.051	-	-	-	0	0	-	2.882	2.882	-	-	-	0	-	2.00%
2006-06-22	0	0.050	0.045	0.060	-	-	0	0	-	2.826	2.543	3.391	-	-	0	-	0.00%
2006-06-21	0	0.050	0.042	0.060	-	-	0	0	-	2.826	2.374	3.391	-	-	0	-	0.00%
2006-06-20	0	0.050	0.042	0.060	-	-	0	0	-	2.826	2.374	3.391	-	-	0	-	0.00%
2006-06-19	0	0.050	0.041	0.060	-	-	0	0	-	2.826	2.317	3.391	-	-	0	-	0.00%
2006-06-16	0	0.050	0.041	0.060	-	-	0	0	-	2.826	2.317	3.391	-	-	0	-	0.00%
2006-06-15	0	0.050	0.052	0.060	-	-	0	0	-	2.826	2.939	3.391	-	-	0	-	0.00%
2006-06-14	0	0.050	0.050	0.060	0.050	0.056	960,000	51,360	0.0535	2.826	2.826	3.391	2.826	3.165	16,986	3.0237	-10.71%
2006-06-13	1	-	-	-	-	-	0	0	-	3.165	-	-	-	-	0	-	0.00%
2006-06-12	1	-	-	-	-	-	0	0	-	3.165	-	-	-	-	0	-	0.00%
2006-06-09	0	0.056	0.046	0.056	0.056	0.059	1,500,000	86,700	0.0578	3.165	2.600	3.165	3.165	3.334	26,541	3.2667	9.80%
2006-06-08	0	0.051	0.045	0.055	-	-	0	0	-	2.882	2.543	3.108	-	-	0	-	0.00%
2006-06-07	0	0.051	0.045	0.055	0.051	0.051	198,000	10,098	0.0510	2.882	2.543	3.108	2.882	2.882	3,503	2.8824	-1.92%
2006-06-06	0	0.052	0.051	0.060	-	-	0	0	-	2.939	2.882	3.391	-	-	0	-	0.00%
2006-06-05	0	0.052	0.052	0.059	0.052	0.052	660,000	34,320	0.0520	2.939	2.939	3.334	2.939	2.939	11,678	2.9389	-11.86%
2006-06-02	0	0.059	0.051	0.059	-	-	0	0	-	3.334	2.882	3.334	-	-	0	-	-1.67%
2006-06-01	0	0.060	0.051	0.060	0.060	0.060	960,000	57,600	0.0600	3.391	2.882	3.391	3.391	3.391	16,986	3.3910	0.00%
2006-05-30	0	0.060	0.055	0.060	0.060	0.060	960,000	57,600	0.0600	3.391	3.108	3.391	3.391	3.391	16,986	3.3910	17.65%
2006-05-29	0	0.051	0.051	0.055	0.051	0.052	1,998,000	102,396	0.0512	2.882	2.882	3.108	2.882	2.939	35,352	2.8964	0.00%
2006-05-26	0	0.051	0.051	0.055	0.051	0.051	966,000	49,266	0.0510	2.882	2.882	3.108	2.882	2.882	17,092	2.8824	-7.27%
2006-05-25	0	0.055	0.051	0.055	0.055	0.055	198,000	10,890	0.0550	3.108	2.882	3.108	3.108	3.108	3,503	3.1084	0.00%
2006-05-24	0	0.055	0.052	0.057	0.055	0.055	1,200,000	66,000	0.0550	3.108	2.939	3.221	3.108	3.108	21,233	3.1084	0.00%
2006-05-23	0	0.055	0.051	0.055	0.055	0.055	900,000	49,500	0.0550	3.108	2.882	3.108	3.108	3.108	15,924	3.1084	-8.33%
2006-05-22	0	0.060	0.054	0.060	-	-	0	0	-	3.391	3.052	3.391	-	-	0	-	0.00%
2006-05-19	0	0.060	0.054	0.060	0.057	0.060	738,000	42,720	0.0579	3.391	3.052	3.391	3.221	3.391	13,058	3.2715	13.21%
2006-05-18	0	0.053	0.053	0.058	-	-	0	0	-	2.995	2.995	3.278	-	-	0	-	3.92%
2006-05-17	0	0.051	0.051	0.060	0.050	0.050	600,000	30,000	0.0500	2.882	2.882	3.391	2.826	2.826	10,616	2.8258	2.00%
2006-05-16	0	0.050	0.050	0.055	0.050	0.051	870,000	43,650	0.0502	2.826	2.826	3.108	2.826	2.882	15,394	2.8356	-7.41%
2006-05-15	0	0.054	0.054	0.058	0.054	0.054	720,000	38,880	0.0540	3.052	3.052	3.278	3.052	3.052	12,740	3.0519	-6.90%
2006-05-12	0	0.058	0.055	0.059	-	-	0	0	-	3.278	3.108	3.334	-	-	0	-	0.00%
2006-05-11	0	0.058	0.056	0.059	0.058	0.058	600,000	34,800	0.0580	3.278	3.165	3.334	3.278	3.278	10,616	3.2780	5.45%
2006-05-10	0	0.055	0.054	0.057	0.055	0.057	1,620,000	91,140	0.0563	3.108	3.052	3.221	3.108	3.221	28,664	3.1796	-5.17%
2006-05-09	0	0.058	0.056	0.058	0.058	0.058	600,000	34,800	0.0580	3.278	3.165	3.278	3.278	3.278	10,616	3.2780	-1.69%
2006-05-08	0	0.059	0.059	0.060	0.055	0.059	780,000	44,160	0.0566	3.334	3.334	3.391	3.108	3.334	13,801	3.1997	0.00%
2006-05-04	0	0.059	0.055	0.059	0.055	0.059	456,000	25,248	0.0554	3.334	3.108	3.334	3.108	3.334	8,068	3.1292	7.27%
2006-05-03	0	0.055	0.055	0.059	0.055	0.055	174,000	9,570	0.0550	3.108	3.108	3.334	3.108	3.108	3,079	3.1084	-6.78%
2006-05-02	0	0.059	0.055	0.060	0.056	0.059	5,919,000	304,950	0.0515	3.334	3.108	3.391	3.165	3.334	104,730	2.9118	-1.67%
2006-04-28	0	0.060	0.055	0.060	-	-	0	0	-	3.391	3.108	3.391	-	-	0	-	0.00%
2006-04-27	0	0.060	0.055	0.060	0.060	0.060	480,000	28,800	0.0600	3.391	3.108	3.391	3.391	3.391	8,493	3.3910	0.00%
2006-04-26	0	0.060	0.055	0.060	0.060	0.060	1,500,000	90,000	0.0600	3.391	3.108	3.391	3.391	3.391	26,541	3.3910	9.09%
2006-04-25	0	0.055	0.055	0.060	0.050	0.055	1,170,000	64,050	0.0547	3.108	3.108	3.391	2.826	3.108	20,702	3.0939	-8.33%
2006-04-24	0	0.060	0.059	0.060	0.059	0.060	2,400,000	143,400	0.0598	3.391	3.334	3.391	3.334	3.391	42,465	3.3769	0.00%
2006-04-21	0	0.060	0.058	0.060	0.060	0.060	780,000	46,800	0.0600	3.391	3.278	3.391	3.391	3.391	13,801	3.3910	5.26%
2006-04-20	0	0.057	0.054	0.060	-	-	0	0	-	3.221	3.052	3.391	-	-	0	-	0.00%
2006-04-19	0	0.057	0.057	0.060	0.057	0.057	300,000	17,100	0.0570	3.221	3.221	3.391	3.221	3.221	5,308	3.2215	-1.72%
2006-04-18	0	0.058	0.058	0.060	0.058	0.060	1,608,000	95,664	0.0595	3.278	3.278	3.391	3.278	3.391	28,452	3.3623	-3.33%
2006-04-13	0	0.060	0.057	0.060	0.060	0.060	3,438,000	206,280	0.0600	3.391	3.221	3.391	3.391	3.391	60,831	3.3910	-3.23%
2006-04-12	0	0.062	0.055	0.062	0.063	0.063	600,000	37,800	0.0630	3.504	3.108	3.504	3.561	3.561	10,616	3.5606	12.73%
2006-04-11	0	0.055	0.055	0.060	0.052	0.052	600,000	31,200	0.0520	3.108	3.108	3.391	2.939	2.939	10,616	2.9389	7.84%
2006-04-10	0	0.051	0.051	0.060	0.050	0.053	1,488,000	77,844	0.0523	2.882	2.882	3.391	2.826	2.995	26,328	2.9567	-15.00%
2006-04-07	0	0.060	0.054	0.063	0.060	0.060	30,000	1,800	0.0600	3.391	3.052	3.561	3.391	3.391	531	3.3910	13.21%
2006-04-06	0	0.053	0.053	0.061	0.052	0.062	1,740,000	98,820	0.0568	2.995	2.995	3.448	2.939	3.504	30,787	3.2098	-7.02%
2006-04-04	0	0.057	0.057	0.063	0.057	0.062	2,100,000	124,500	0.0593	3.221	3.221	3.561	3.221	3.504	37,157	3.3506	-13.64%
2006-04-03	0	0.066	0.062	0.068	0.066	0.067	600,000	39,900	0.0665	3.730	3.504	3.843	3.730	3.787	10,616	3.7584	-2.94%
2006-03-31	0	0.068	0.068	0.072	0.068	0.070	1,398,000	96,564	0.0691	3.843	3.843	4.069	3.843	3.956	24,736	3.9038	0.00%
2006-03-30	0	0.068	0.067	0.072	-	-	0	0	-	3.843	3.787	4.069	-	-	0	-	0.00%
2006-03-29	0	0.068	0.068	0.073	0.068	0.068	186,000	12,648	0.0680	3.843	3.843	4.126	3.843	3.843	3,291	3.8431	-6.85%
2006-03-28	0	0.073	0.069	0.073	0.067	0.074	1,620,000	115,110	0.0711	4.126	3.900	4.126	3.787	4.182	28,664	4.0158	-1.35%
2006-03-27	0	0.074	0.069	0.078	-	-	0	0	-	4.182	3.900	4.408	-	-	0	-	0.00%
2006-03-24	0	0.074	0.071	0.075	0.074	0.074	240,000	17,760	0.0740	4.182	4.013	4.239	4.182	4.182	4,247	4.1822	10.45%
2006-03-23	0	0.067	0.067	0.068	0.067	0.067	270,000	18,090	0.0670	3.787	3.787	3.843	3.787	3.787	4,777	3.7866	8.06%
2006-03-22	0	0.062	0.058	0.067	-	-	60,000	3,480	0.0580	3.504	3.278	3.787	-	-	1,062	3.2780	0.00%
2006-03-21	0	0.062	0.062	0.067	0.062	0.063	498,000	31,176	0.0626	3.504	3.504	3.787	3.504	3.561	8,812	3.5381	-3.13%
2006-03-20	0	0.064	0.063	0.065	0.064	0.065	972,000	63,120	0.0649	3.617	3.561	3.674	3.617	3.674	17,198	3.6701	-1.54%
2006-03-17	0	0.065	0.064	0.065	0.064	0.065	996,000	63,912	0.0642	3.674	3.617	3.674	3.617	3.674	17,623	3.6266	0.00%
2006-03-16	0	0.065	0.064	0.065	0.061	0.065	3,600,000	226,800	0.0630	3.674	3.617	3.674	3.448	3.674	63,698	3.5606	0.00%
2006-03-15	0	0.065	0.064	0.065	0.065	0.065	366,000	23,724	0.0648	3.674	3.617	3.674	3.674	3.674	6,476	3.6634	0.00%
2006-03-14	0	0.065	0.063	0.068	0.065	0.069	720,000	47,280	0.0657	3.674	3.561	3.843	3.674	3.900	12,740	3.7113	-7.14%
2006-03-13	0	0.070	0.061	0.070	-	-	0	0	-	3.956	3.448	3.956	-	-	0	-	0.00%
2006-03-10	0	0.070	0.067	0.070	0.066	0.073	540,000	37,176	0.0688	3.956	3.787	3.956	3.730	4.126	9,555	3.8909	-4.11%
2006-03-09	0	0.073	0.068	0.073	0.070	0.073	3,762,000	268,722	0.0714	4.126	3.843	4.126	3.956	4.126	66,564	4.0370	7.35%
2006-03-08	0	0.068	0.068	0.070	0.068	0.076	11,046,000	796,014	0.0721	3.843	3.843	3.956	3.843	4.295	195,446	4.0728	-11.69%
2006-03-07	0	0.077	0.076	0.078	0.077	0.080	1,974,000	153,876	0.0780	4.352	4.295	4.408	4.352	4.521	34,928	4.4056	-2.53%
2006-03-06	0	0.079	0.079	0.080	0.078	0.079	1,728,000	137,718	0.0797	4.465	4.465	4.521	4.408	4.465	30,575	4.5043	1.28%
2006-03-03	0	0.078	0.078	0.080	0.077	0.079	3,768,000	292,884	0.0777	4.408	4.408	4.521	4.352	4.465	66,670	4.3930	0.00%
2006-03-02	0	0.078	0.078	0.079	0.075	0.080	5,580,000	438,600	0.0786	4.408	4.408	4.465	4.239	4.521	98,732	4.4423	-2.50%
2006-03-01	0	0.080	0.079	0.082	0.080	0.085	4,488,000	360,522	0.0803	4.521	4.465	4.634	4.521	4.804	79,410	4.5400	-3.61%
2006-02-28	0	0.083	0.083	0.085	0.082	0.085	4,680,000	391,026	0.0836	4.691	4.691	4.804	4.634	4.804	82,807	4.7221	-1.19%
2006-02-27	0	0.084	0.081	0.084	0.082	0.085	2,478,000	205,290	0.0828	4.747	4.578	4.747	4.634	4.804	43,845	4.6821	1.20%
2006-02-24	0	0.083	0.080	0.083	0.076	0.083	10,716,000	851,916	0.0795	4.691	4.521	4.691	4.295	4.691	189,607	4.4931	6.41%
2006-02-23	0	0.078	0.075	0.079	0.071	0.078	2,862,000	218,160	0.0762	4.408	4.239	4.465	4.013	4.408	50,640	4.3081	4.00%
2006-02-22	0	0.075	0.074	0.075	0.070	0.079	11,805,000	873,231	0.0740	4.239	4.182	4.239	3.956	4.465	208,876	4.1806	7.14%
2006-02-21	0	0.070	0.070	0.074	0.070	0.076	3,558,000	264,300	0.0743	3.956	3.956	4.182	3.956	4.295	62,955	4.1983	-5.41%
2006-02-20	0	0.074	0.071	0.075	0.067	0.075	17,076,000	1,231,224	0.0721	4.182	4.013	4.239	3.787	4.239	302,140	4.0750	10.45%
2006-02-17	0	0.067	0.066	0.067	0.062	0.070	10,500,000	685,848	0.0653	3.787	3.730	3.787	3.504	3.956	185,785	3.6916	-2.90%
2006-02-16	0	0.069	0.068	0.069	0.063	0.070	14,502,000	960,804	0.0663	3.900	3.843	3.900	3.561	3.956	256,596	3.7444	15.00%
2006-02-15	0	0.060	0.059	0.061	0.050	0.061	9,936,000	576,342	0.0580	3.391	3.334	3.448	2.826	3.448	175,806	3.2783	22.45%
2006-02-14	0	0.049	0.048	0.049	0.041	0.051	6,168,000	288,174	0.0467	2.769	2.713	2.769	2.317	2.882	109,136	2.6405	11.36%
2006-02-13	0	0.044	0.040	0.045	0.040	0.044	3,156,000	132,168	0.0419	2.487	2.261	2.543	2.261	2.487	55,842	2.3668	22.22%
2006-02-10	0	0.036	0.036	0.043	0.034	0.035	300,000	10,320	0.0344	2.035	2.035	2.430	1.922	1.978	5,308	1.9442	-2.70%
2006-02-09	0	0.037	0.032	0.043	-	-	0	0	-	2.091	1.809	2.430	-	-	0	-	0.00%
2006-02-08	0	0.037	0.037	0.043	0.037	0.037	210,000	7,770	0.0370	2.091	2.091	2.430	2.091	2.091	3,716	2.0911	0.00%
2006-02-07	0	0.037	0.037	0.043	0.037	0.037	3,990,000	147,630	0.0370	2.091	2.091	2.430	2.091	2.091	70,598	2.0911	-5.13%
2006-02-06	0	0.039	0.035	0.041	0.039	0.041	438,000	17,118	0.0391	2.204	1.978	2.317	2.204	2.317	7,750	2.2088	0.00%
2006-02-03	0	0.039	0.038	0.043	-	-	0	0	-	2.204	2.148	2.430	-	-	0	-	0.00%
2006-02-02	0	0.039	0.032	0.043	-	-	0	0	-	2.204	1.809	2.430	-	-	0	-	0.00%
2006-02-01	0	0.039	0.039	0.042	0.039	0.042	78,000	3,096	0.0397	2.204	2.204	2.374	2.204	2.374	1,380	2.2433	0.00%
2006-01-27	0	0.039	0.039	0.042	0.038	0.041	624,000	25,044	0.0401	2.204	2.204	2.374	2.148	2.317	11,041	2.2683	2.63%
2006-01-26	0	0.038	0.038	0.041	0.038	0.040	3,840,000	149,760	0.0390	2.148	2.148	2.317	2.148	2.261	67,944	2.2042	-5.00%
2006-01-25	0	0.040	0.039	0.040	0.038	0.041	4,776,000	182,286	0.0382	2.261	2.204	2.261	2.148	2.317	84,506	2.1571	2.56%
2006-01-24	0	0.039	0.039	0.041	0.038	0.038	1,380,000	54,390	0.0394	2.204	2.204	2.317	2.148	2.148	24,417	2.2275	8.33%
2006-01-23	0	0.036	0.036	0.043	0.036	0.036	240,000	8,640	0.0360	2.035	2.035	2.430	2.035	2.035	4,247	2.0346	-5.26%
2006-01-20	0	0.038	0.036	0.043	0.038	0.038	210,000	7,980	0.0380	2.148	2.035	2.430	2.148	2.148	3,716	2.1476	0.00%
2006-01-19	0	0.038	0.038	0.043	0.038	0.041	2,640,000	103,806	0.0393	2.148	2.148	2.430	2.148	2.317	46,712	2.2223	0.00%
2006-01-18	0	0.038	0.037	0.038	0.037	0.038	1,380,000	51,840	0.0376	2.148	2.091	2.148	2.091	2.148	24,417	2.1231	0.00%
2006-01-17	0	0.038	0.037	0.038	0.038	0.040	1,980,000	75,600	0.0382	2.148	2.091	2.148	2.148	2.261	35,034	2.1579	-5.00%
2006-01-16	0	0.040	0.038	0.040	0.037	0.040	618,000	22,920	0.0371	2.261	2.148	2.261	2.091	2.261	10,935	2.0961	14.29%
2006-01-13	0	0.035	0.035	0.041	0.035	0.045	8,922,000	342,492	0.0384	1.978	1.978	2.317	1.978	2.543	157,864	2.1695	6.06%
2006-01-12	0	0.033	0.032	0.040	0.033	0.033	600,000	19,800	0.0330	1.865	1.809	2.261	1.865	1.865	10,616	1.8651	-10.81%
2006-01-11	0	0.037	0.020	0.040	0.035	0.037	2,544,000	92,850	0.0365	2.091	1.130	2.261	1.978	2.091	45,013	2.0627	5.71%
2006-01-10	0	0.035	0.015	0.035	-	-	0	0	-	1.978	0.848	1.978	-	-	0	-	0.00%
2006-01-09	0	0.035	-	0.035	-	-	300,000	9,900	0.0330	1.978	-	1.978	-	-	5,308	1.8651	0.00%
2006-01-06	0	0.035	0.021	0.035	-	-	780,000	24,960	0.0320	1.978	1.187	1.978	-	-	13,801	1.8085	0.00%
2006-01-05	0	0.035	0.023	0.037	-	-	0	0	-	1.978	1.300	2.091	-	-	0	-	0.00%
2006-01-04	0	0.035	0.031	0.040	-	-	0	0	-	1.978	1.752	2.261	-	-	0	-	0.00%
2006-01-03	1	-	-	-	-	-	0	0	-	1.978	-	-	-	-	0	-	0.00%
2005-12-30	1	-	-	-	-	-	0	0	-	1.978	-	-	-	-	0	-	0.00%
2005-12-29	1	-	-	-	-	-	0	0	-	1.978	-	-	-	-	0	-	0.00%
2005-12-28	1	-	-	-	-	-	0	0	-	1.978	-	-	-	-	0	-	0.00%
2005-12-23	1	-	-	-	-	-	0	0	-	1.978	-	-	-	-	0	-	0.00%
2005-12-22	1	-	-	-	-	-	0	0	-	1.978	-	-	-	-	0	-	0.00%
2005-12-21	1	-	-	-	-	-	0	0	-	1.978	-	-	-	-	0	-	0.00%
2005-12-20	1	-	-	-	-	-	0	0	-	1.978	-	-	-	-	0	-	0.00%
2005-12-19	1	-	-	-	-	-	0	0	-	1.978	-	-	-	-	0	-	0.00%
2005-12-16	1	-	-	-	-	-	0	0	-	1.978	-	-	-	-	0	-	0.00%
2005-12-15	1	-	-	-	-	-	0	0	-	1.978	-	-	-	-	0	-	0.00%
2005-12-14	1	-	-	-	-	-	0	0	-	1.978	-	-	-	-	0	-	0.00%
2005-12-13	1	-	-	-	-	-	0	0	-	1.978	-	-	-	-	0	-	0.00%
2005-12-12	0	0.035	0.030	0.035	-	-	0	0	-	1.978	1.696	1.978	-	-	0	-	0.00%
2005-12-09	0	0.035	0.030	0.035	-	-	0	0	-	1.978	1.696	1.978	-	-	0	-	0.00%
2005-12-08	0	0.035	0.027	0.035	0.028	0.038	1,668,000	50,484	0.0303	1.978	1.526	1.978	1.582	2.148	29,513	1.7105	12.90%
2005-12-07	0	0.031	0.030	0.040	0.031	0.032	1,242,000	38,682	0.0311	1.752	1.696	2.261	1.752	1.809	21,976	1.7602	-6.06%
2005-12-06	0	0.033	0.033	0.040	0.032	0.032	1,800,000	63,000	0.0350	1.865	1.865	2.261	1.809	1.809	31,849	1.9781	-5.71%
2005-12-05	0	0.035	0.032	0.040	-	-	0	0	-	1.978	1.809	2.261	-	-	0	-	0.00%
2005-12-02	0	0.035	0.034	0.036	-	-	0	0	-	1.978	1.922	2.035	-	-	0	-	0.00%
2005-12-01	0	0.035	0.032	0.035	-	-	0	0	-	1.978	1.809	1.978	-	-	0	-	0.00%
2005-11-30	0	0.035	0.035	0.040	0.031	0.032	402,000	12,846	0.0320	1.978	1.978	2.261	1.752	1.809	7,113	1.8060	0.00%
2005-11-29	0	0.035	0.035	0.040	-	-	0	0	-	1.978	1.978	2.261	-	-	0	-	0.00%
2005-11-28	0	0.035	0.035	0.040	-	-	0	0	-	1.978	1.978	2.261	-	-	0	-	0.00%
2005-11-25	0	0.035	0.035	0.040	-	-	0	0	-	1.978	1.978	2.261	-	-	0	-	0.00%
2005-11-24	0	0.035	0.035	0.040	0.035	0.035	60,000	2,100	0.0350	1.978	1.978	2.261	1.978	1.978	1,062	1.9781	0.00%
2005-11-23	0	0.035	0.033	0.040	-	-	0	0	-	1.978	1.865	2.261	-	-	0	-	0.00%
2005-11-22	0	0.035	0.032	0.036	-	-	0	0	-	1.978	1.809	2.035	-	-	0	-	0.00%
2005-11-21	0	0.035	0.032	0.036	-	-	0	0	-	1.978	1.809	2.035	-	-	0	-	0.00%
2005-11-18	0	0.035	0.032	0.035	-	-	600,000	21,900	0.0365	1.978	1.809	1.978	-	-	10,616	2.0629	0.00%
2005-11-17	0	0.035	0.032	0.035	-	-	0	0	-	1.978	1.809	1.978	-	-	0	-	0.00%
2005-11-16	0	0.035	0.032	0.040	-	-	780,000	29,250	0.0375	1.978	1.809	2.261	-	-	13,801	2.1194	0.00%
2005-11-15	0	0.035	0.032	0.040	0.035	0.035	300,000	10,500	0.0350	1.978	1.809	2.261	1.978	1.978	5,308	1.9781	0.00%
2005-11-14	0	0.035	0.032	0.036	0.034	0.035	900,000	30,900	0.0343	1.978	1.809	2.035	1.922	1.978	15,924	1.9404	0.00%
2005-11-11	0	0.035	0.033	0.040	-	-	0	0	-	1.978	1.865	2.261	-	-	0	-	0.00%
2005-11-10	0	0.035	0.032	0.035	0.035	0.035	120,000	4,200	0.0350	1.978	1.809	1.978	1.978	1.978	2,123	1.9781	0.00%
2005-11-09	0	0.035	0.032	0.040	0.035	0.035	180,000	6,300	0.0350	1.978	1.809	2.261	1.978	1.978	3,185	1.9781	9.37%
2005-11-08	0	0.032	0.032	0.040	-	-	0	0	-	1.809	1.809	2.261	-	-	0	-	0.00%
2005-11-07	0	0.032	0.032	0.040	0.032	0.032	816,000	26,112	0.0320	1.809	1.809	2.261	1.809	1.809	14,438	1.8085	-3.03%
2005-11-04	0	0.033	0.032	0.040	0.033	0.033	1,470,000	48,930	0.0333	1.865	1.809	2.261	1.865	1.865	26,010	1.8812	-2.94%
2005-11-03	0	0.034	0.032	0.040	0.034	0.034	150,000	5,100	0.0340	1.922	1.809	2.261	1.922	1.922	2,654	1.9216	0.00%
2005-11-02	0	0.034	0.033	0.040	-	-	0	0	-	1.922	1.865	2.261	-	-	0	-	0.00%
2005-11-01	0	0.034	0.033	0.040	-	-	0	0	-	1.922	1.865	2.261	-	-	0	-	0.00%
2005-10-31	0	0.034	0.034	0.040	-	-	0	0	-	1.922	1.922	2.261	-	-	0	-	0.00%
2005-10-28	0	0.034	0.033	0.038	-	-	0	0	-	1.922	1.865	2.148	-	-	0	-	0.00%
2005-10-27	0	0.034	0.033	0.037	-	-	0	0	-	1.922	1.865	2.091	-	-	0	-	0.00%
2005-10-26	0	0.034	0.034	0.037	0.034	0.034	300,000	10,200	0.0340	1.922	1.922	2.091	1.922	1.922	5,308	1.9216	3.03%
2005-10-25	0	0.033	0.033	0.037	-	-	0	0	-	1.865	1.865	2.091	-	-	0	-	0.00%
2005-10-24	0	0.033	0.032	0.040	-	-	0	0	-	1.865	1.809	2.261	-	-	0	-	0.00%
2005-10-21	0	0.033	0.032	0.040	0.033	0.033	558,000	18,414	0.0330	1.865	1.809	2.261	1.865	1.865	9,873	1.8651	-10.81%
2005-10-20	0	0.037	0.033	0.040	0.037	0.037	150,000	5,550	0.0370	2.091	1.865	2.261	2.091	2.091	2,654	2.0911	12.12%
2005-10-19	0	0.033	0.033	0.044	0.033	0.036	2,100,000	73,200	0.0349	1.865	1.865	2.487	1.865	2.035	37,157	1.9700	-17.50%
2005-10-18	0	0.040	0.036	0.040	-	-	0	0	-	2.261	2.035	2.261	-	-	0	-	0.00%
2005-10-17	0	0.040	0.036	0.043	-	-	0	0	-	2.261	2.035	2.430	-	-	0	-	0.00%
2005-10-14	0	0.040	0.036	0.040	-	-	0	0	-	2.261	2.035	2.261	-	-	0	-	0.00%
2005-10-13	0	0.040	0.035	0.044	-	-	0	0	-	2.261	1.978	2.487	-	-	0	-	0.00%
2005-10-12	0	0.040	0.036	0.043	-	-	0	0	-	2.261	2.035	2.430	-	-	0	-	0.00%
2005-10-10	0	0.040	0.040	0.044	0.040	0.040	240,000	9,600	0.0400	2.261	2.261	2.487	2.261	2.261	4,247	2.2607	8.11%
2005-10-07	0	0.037	0.036	0.046	-	-	0	0	-	2.091	2.035	2.600	-	-	0	-	0.00%
2005-10-06	0	0.037	0.036	0.043	-	-	0	0	-	2.091	2.035	2.430	-	-	0	-	0.00%
2005-10-05	0	0.037	0.036	0.045	-	-	0	0	-	2.091	2.035	2.543	-	-	0	-	0.00%
2005-10-04	0	0.037	0.036	0.050	-	-	0	0	-	2.091	2.035	2.826	-	-	0	-	0.00%
2005-10-03	0	0.037	0.037	0.044	0.037	0.037	300,000	11,100	0.0370	2.091	2.091	2.487	2.091	2.091	5,308	2.0911	-13.95%
2005-09-30	0	0.043	0.038	0.044	-	-	0	0	-	2.430	2.148	2.487	-	-	0	-	0.00%
2005-09-29	0	0.043	0.038	0.044	-	-	0	0	-	2.430	2.148	2.487	-	-	0	-	0.00%
2005-09-28	0	0.043	0.040	0.043	-	-	0	0	-	2.430	2.261	2.430	-	-	0	-	0.00%
2005-09-27	0	0.043	0.040	0.044	-	-	0	0	-	2.430	2.261	2.487	-	-	0	-	0.00%
2005-09-26	0	0.043	0.040	0.045	-	-	0	0	-	2.430	2.261	2.543	-	-	0	-	0.00%
2005-09-23	0	0.043	0.043	0.045	0.043	0.043	996,000	42,828	0.0430	2.430	2.430	2.543	2.430	2.430	17,623	2.4302	-4.44%
2005-09-22	0	0.045	0.040	0.045	-	-	0	0	-	2.543	2.261	2.543	-	-	0	-	0.00%
2005-09-21	0	0.045	0.042	0.045	0.045	0.045	210,000	9,450	0.0450	2.543	2.374	2.543	2.543	2.543	3,716	2.5433	2.27%
2005-09-20	0	0.044	0.043	0.044	0.043	0.044	6,456,000	283,308	0.0439	2.487	2.430	2.487	2.430	2.487	114,231	2.4801	2.33%
2005-09-16	0	0.043	0.043	0.045	0.039	0.050	13,818,000	583,728	0.0422	2.430	2.430	2.543	2.204	2.826	244,493	2.3875	7.50%
2005-09-15	0	0.040	0.040	0.042	0.038	0.041	11,166,000	446,580	0.0400	2.261	2.261	2.374	2.148	2.317	197,569	2.2604	2.56%
2005-09-14	0	0.039	0.038	0.040	0.039	0.039	180,000	7,020	0.0390	2.204	2.148	2.261	2.204	2.204	3,185	2.2042	0.00%
2005-09-13	0	0.039	0.039	0.040	0.039	0.041	4,788,000	192,420	0.0402	2.204	2.204	2.261	2.204	2.317	84,718	2.2713	-2.50%
2005-09-12	0	0.040	0.039	0.040	-	-	300,000	11,700	0.0390	2.261	2.204	2.261	-	-	5,308	2.2042	0.00%
2005-09-09	0	0.040	0.040	0.043	0.038	0.040	792,000	30,372	0.0383	2.261	2.261	2.430	2.148	2.261	14,014	2.1673	0.00%
2005-09-08	0	0.040	0.037	0.043	-	-	0	0	-	2.261	2.091	2.430	-	-	0	-	0.00%
2005-09-07	0	0.040	0.038	0.041	-	-	0	0	-	2.261	2.148	2.317	-	-	0	-	0.00%
2005-09-06	0	0.040	0.036	0.045	0.040	0.040	498,000	19,920	0.0400	2.261	2.035	2.543	2.261	2.261	8,812	2.2607	0.00%
2005-09-05	0	0.040	0.036	0.043	-	-	0	0	-	2.261	2.035	2.430	-	-	0	-	0.00%
2005-09-02	0	0.040	0.040	0.042	0.040	0.040	102,000	4,080	0.0400	2.261	2.261	2.374	2.261	2.261	1,805	2.2607	-2.44%
2005-09-01	0	0.041	0.035	0.041	-	-	900,000	35,100	0.0390	2.317	1.978	2.317	-	-	15,924	2.2042	0.00%
2005-08-31	0	0.041	0.039	0.044	-	-	0	0	-	2.317	2.204	2.487	-	-	0	-	0.00%
2005-08-30	0	0.041	0.039	0.043	-	-	0	0	-	2.317	2.204	2.430	-	-	0	-	0.00%
2005-08-29	0	0.041	0.036	0.044	-	-	0	0	-	2.317	2.035	2.487	-	-	0	-	0.00%
2005-08-26	0	0.041	0.039	0.042	0.038	0.050	2,148,000	93,240	0.0434	2.317	2.204	2.374	2.148	2.826	38,006	2.4533	10.81%
2005-08-25	0	0.037	0.035	0.045	0.037	0.037	72,000	2,664	0.0370	2.091	1.978	2.543	2.091	2.091	1,274	2.0911	0.00%
2005-08-24	0	0.037	0.034	0.040	0.037	0.037	192,000	6,888	0.0359	2.091	1.922	2.261	2.091	2.091	3,397	2.0275	0.00%
2005-08-23	0	0.037	0.033	0.039	0.037	0.037	120,000	4,440	0.0370	2.091	1.865	2.204	2.091	2.091	2,123	2.0911	8.82%
2005-08-22	0	0.034	0.034	0.040	0.034	0.039	1,956,000	69,954	0.0358	1.922	1.922	2.261	1.922	2.204	34,609	2.0213	-19.05%
2005-08-19	0	0.042	0.038	0.042	0.043	0.043	1,080,000	46,440	0.0430	2.374	2.148	2.374	2.430	2.430	19,109	2.4302	-2.33%
2005-08-18	0	0.043	0.039	0.046	-	-	0	0	-	2.430	2.204	2.600	-	-	0	-	0.00%
2005-08-17	0	0.043	0.043	0.046	0.043	0.046	420,000	18,960	0.0451	2.430	2.430	2.600	2.430	2.600	7,431	2.5513	0.00%
2005-08-16	0	0.043	0.042	0.046	0.043	0.043	96,000	4,128	0.0430	2.430	2.374	2.600	2.430	2.430	1,699	2.4302	0.00%
2005-08-15	0	0.043	0.043	0.044	0.043	0.043	600,000	25,800	0.0430	2.430	2.430	2.487	2.430	2.430	10,616	2.4302	0.00%
2005-08-12	0	0.043	0.041	0.043	0.042	0.043	984,000	41,952	0.0426	2.430	2.317	2.430	2.374	2.430	17,411	2.4095	2.38%
2005-08-11	0	0.042	0.042	0.044	0.042	0.044	1,452,000	61,404	0.0423	2.374	2.374	2.487	2.374	2.487	25,691	2.3901	-2.33%
2005-08-10	0	0.043	0.043	0.046	0.040	0.043	1,236,000	51,672	0.0418	2.430	2.430	2.600	2.261	2.430	21,870	2.3627	2.38%
2005-08-09	0	0.042	0.041	0.043	0.042	0.042	150,000	6,300	0.0420	2.374	2.317	2.430	2.374	2.374	2,654	2.3737	2.44%
2005-08-08	0	0.041	0.041	0.042	0.040	0.041	720,000	29,100	0.0404	2.317	2.317	2.374	2.261	2.317	12,740	2.2842	2.50%
2005-08-05	0	0.040	0.038	0.042	-	-	0	0	-	2.261	2.148	2.374	-	-	0	-	0.00%
2005-08-04	0	0.040	0.040	0.044	0.040	0.042	900,000	37,560	0.0417	2.261	2.261	2.487	2.261	2.374	15,924	2.3586	0.00%
2005-08-03	0	0.040	0.040	0.043	0.040	0.041	2,200,000	88,560	0.0403	2.261	2.261	2.430	2.261	2.317	38,926	2.2751	-4.76%
2005-08-02	0	0.042	0.040	0.042	0.041	0.042	900,000	37,500	0.0417	2.374	2.261	2.374	2.317	2.374	15,924	2.3549	2.44%
2005-08-01	0	0.041	0.039	0.042	0.041	0.042	1,302,000	54,432	0.0418	2.317	2.204	2.374	2.317	2.374	23,037	2.3628	2.50%
2005-07-29	0	0.040	0.040	0.041	0.038	0.041	162,000	6,516	0.0402	2.261	2.261	2.317	2.148	2.317	2,866	2.2732	-2.44%
2005-07-28	0	0.041	0.035	0.041	0.041	0.041	150,000	6,150	0.0410	2.317	1.978	2.317	2.317	2.317	2,654	2.3172	5.13%
2005-07-27	0	0.039	0.033	0.042	-	-	600,000	21,000	0.0350	2.204	1.865	2.374	-	-	10,616	1.9781	0.00%
2005-07-26	0	0.039	0.035	0.049	-	-	0	0	-	2.204	1.978	2.769	-	-	0	-	0.00%
2005-07-25	0	0.039	0.036	0.044	-	-	0	0	-	2.204	2.035	2.487	-	-	0	-	0.00%
2005-07-22	0	0.039	0.035	0.049	-	-	0	0	-	2.204	1.978	2.769	-	-	0	-	0.00%
2005-07-21	0	0.039	0.036	0.043	-	-	0	0	-	2.204	2.035	2.430	-	-	0	-	0.00%
2005-07-20	0	0.039	0.038	0.040	0.039	0.039	300,000	11,700	0.0390	2.204	2.148	2.261	2.204	2.204	5,308	2.2042	5.41%
2005-07-19	0	0.037	0.037	0.045	0.034	0.034	600,000	20,400	0.0340	2.091	2.091	2.543	1.922	1.922	10,616	1.9216	-2.63%
2005-07-18	0	0.038	0.035	0.047	-	-	0	0	-	2.148	1.978	2.656	-	-	0	-	0.00%
2005-07-15	0	0.038	0.038	0.040	0.038	0.038	120,000	4,560	0.0380	2.148	2.148	2.261	2.148	2.148	2,123	2.1476	-5.00%
2005-07-14	0	0.040	0.034	0.040	0.040	0.040	180,000	7,200	0.0400	2.261	1.922	2.261	2.261	2.261	3,185	2.2607	0.00%
2005-07-13	0	0.040	0.040	0.044	0.036	0.040	366,000	14,376	0.0393	2.261	2.261	2.487	2.035	2.261	6,476	2.2199	0.00%
2005-07-12	0	0.040	0.036	0.041	-	-	0	0	-	2.261	2.035	2.317	-	-	0	-	0.00%
2005-07-11	0	0.040	0.038	0.041	0.040	0.040	774,000	30,960	0.0400	2.261	2.148	2.317	2.261	2.261	13,695	2.2607	0.00%
2005-07-08	0	0.040	0.035	0.040	0.035	0.040	696,000	27,360	0.0393	2.261	1.978	2.261	1.978	2.261	12,315	2.2217	14.29%
2005-07-07	0	0.035	0.035	0.045	0.035	0.035	120,000	4,200	0.0350	1.978	1.978	2.543	1.978	1.978	2,123	1.9781	-5.41%
2005-07-06	0	0.037	0.035	0.044	-	-	0	0	-	2.091	1.978	2.487	-	-	0	-	0.00%
2005-07-05	0	0.037	0.036	0.049	0.034	0.037	258,000	9,366	0.0363	2.091	2.035	2.769	1.922	2.091	4,565	2.0517	0.00%
2005-07-04	0	0.037	0.035	0.049	-	-	0	0	-	2.091	1.978	2.769	-	-	0	-	0.00%
2005-06-30	0	0.037	0.037	0.044	0.037	0.038	1,500,000	56,796	0.0379	2.091	2.091	2.487	2.091	2.148	26,541	2.1400	-2.63%
2005-06-29	0	0.038	0.036	0.044	0.038	0.038	180,000	6,840	0.0380	2.148	2.035	2.487	2.148	2.148	3,185	2.1476	0.00%
2005-06-28	0	0.038	0.038	0.049	0.038	0.038	300,000	11,400	0.0380	2.148	2.148	2.769	2.148	2.148	5,308	2.1476	5.56%
2005-06-27	0	0.036	0.034	0.045	-	-	0	0	-	2.035	1.922	2.543	-	-	0	-	0.00%
2005-06-24	0	0.036	0.036	0.043	0.033	0.043	276,000	9,888	0.0358	2.035	2.035	2.430	1.865	2.430	4,883	2.0248	0.00%
2005-06-23	0	0.036	0.036	0.049	-	-	0	0	-	2.035	2.035	2.769	-	-	0	-	0.00%
2005-06-22	0	0.036	0.036	0.047	0.035	0.035	240,000	8,400	0.0350	2.035	2.035	2.656	1.978	1.978	4,247	1.9781	-2.70%
2005-06-21	0	0.037	0.037	0.049	-	-	240,000	8,640	0.0360	2.091	2.091	2.769	-	-	4,247	2.0346	5.71%
2005-06-20	0	0.035	0.035	0.043	-	-	0	0	-	1.978	1.978	2.430	-	-	0	-	0.00%
2005-06-17	0	0.035	0.035	0.043	0.035	0.035	300,000	10,500	0.0350	1.978	1.978	2.430	1.978	1.978	5,308	1.9781	-5.41%
2005-06-16	0	0.037	0.037	0.043	0.037	0.037	960,000	35,520	0.0370	2.091	2.091	2.430	2.091	2.091	16,986	2.0911	-2.63%
2005-06-15	0	0.038	0.037	0.042	0.038	0.038	552,000	20,976	0.0380	2.148	2.091	2.374	2.148	2.148	9,767	2.1476	0.00%
2005-06-14	0	0.038	0.038	0.043	0.038	0.040	257,400	9,858	0.0383	2.148	2.148	2.430	2.148	2.261	4,554	2.1645	-5.00%
2005-06-13	0	0.040	0.040	0.041	0.040	0.040	810,000	32,400	0.0400	2.261	2.261	2.317	2.261	2.261	14,332	2.2607	-2.44%
2005-06-10	0	0.041	0.041	0.042	0.041	0.041	120,000	4,920	0.0410	2.317	2.317	2.374	2.317	2.317	2,123	2.3172	0.00%
2005-06-09	0	0.041	0.040	0.042	0.041	0.043	3,870,000	161,580	0.0418	2.317	2.261	2.374	2.317	2.430	68,475	2.3597	2.50%
2005-06-08	0	0.040	0.039	0.042	0.040	0.040	1,200,000	48,000	0.0400	2.261	2.204	2.374	2.261	2.261	21,233	2.2607	-2.44%
2005-06-07	0	0.041	0.040	0.042	0.041	0.042	2,760,000	114,960	0.0417	2.317	2.261	2.374	2.317	2.374	48,835	2.3540	0.00%
2005-06-06	0	0.041	0.036	0.041	-	-	600,000	24,600	0.0410	2.317	2.035	2.317	-	-	10,616	2.3172	0.00%
2005-06-03	0	0.041	0.040	0.041	0.041	0.041	1,500,000	61,500	0.0410	2.317	2.261	2.317	2.317	2.317	26,541	2.3172	2.50%
2005-06-02	0	0.040	0.037	0.040	-	-	300,000	12,300	0.0410	2.261	2.091	2.261	-	-	5,308	2.3172	-2.44%
2005-06-01	0	0.041	0.039	0.041	0.041	0.041	198,000	8,118	0.0410	2.317	2.204	2.317	2.317	2.317	3,503	2.3172	5.13%
2005-05-31	0	0.039	0.039	0.040	0.039	0.041	4,260,000	172,374	0.0405	2.204	2.204	2.261	2.204	2.317	75,376	2.2869	5.41%
2005-05-30	0	0.037	0.037	0.040	-	-	0	0	-	2.091	2.091	2.261	-	-	0	-	0.00%
2005-05-27	0	0.037	0.037	0.040	0.036	0.036	150,000	5,400	0.0360	2.091	2.091	2.261	2.035	2.035	2,654	2.0346	2.78%
2005-05-26	0	0.036	0.036	0.040	0.036	0.038	1,467,000	54,054	0.0368	2.035	2.035	2.261	2.035	2.148	25,957	2.0825	-10.00%
2005-05-25	0	0.040	0.037	0.040	0.040	0.040	1,080,000	45,360	0.0420	2.261	2.091	2.261	2.261	2.261	19,109	2.3737	2.56%
2005-05-24	0	0.039	0.039	0.040	0.039	0.041	3,660,000	147,600	0.0403	2.204	2.204	2.261	2.204	2.317	64,759	2.2792	-4.88%
2005-05-23	0	0.041	0.039	0.041	0.041	0.041	186,000	7,626	0.0410	2.317	2.204	2.317	2.317	2.317	3,291	2.3172	0.00%
2005-05-20	0	0.041	0.036	0.043	0.041	0.041	270,000	11,070	0.0410	2.317	2.035	2.430	2.317	2.317	4,777	2.3172	0.00%
2005-05-19	0	0.041	0.040	0.041	0.040	0.041	4,680,000	191,208	0.0409	2.317	2.261	2.317	2.261	2.317	82,807	2.3091	0.00%
2005-05-18	0	0.041	0.041	0.048	0.040	0.041	1,044,000	42,564	0.0408	2.317	2.317	2.713	2.261	2.317	18,472	2.3042	0.00%
2005-05-17	0	0.041	0.041	0.048	0.041	0.041	96,000	3,936	0.0410	2.317	2.317	2.713	2.317	2.317	1,699	2.3172	-4.65%
2005-05-13	0	0.043	0.043	0.048	0.043	0.043	408,000	17,622	0.0432	2.430	2.430	2.713	2.430	2.430	7,219	2.4410	-14.00%
2005-05-12	0	0.050	0.045	0.050	0.044	0.053	5,556,000	261,378	0.0470	2.826	2.543	2.826	2.487	2.995	98,307	2.6588	-12.28%
2005-05-11	0	0.057	0.052	0.057	0.056	0.057	2,220,000	125,790	0.0567	3.221	2.939	3.221	3.165	3.221	39,280	3.2024	-3.39%
2005-05-10	0	0.059	0.059	0.061	0.057	0.060	1,704,000	99,126	0.0582	3.334	3.334	3.448	3.221	3.391	30,150	3.2877	1.72%
2005-05-09	0	0.058	0.055	0.059	0.058	0.058	300,000	17,400	0.0580	3.278	3.108	3.334	3.278	3.278	5,308	3.2780	1.75%
2005-05-06	0	0.057	0.057	0.060	0.055	0.057	1,260,000	70,260	0.0558	3.221	3.221	3.391	3.108	3.221	22,294	3.1515	0.00%
2005-05-05	0	0.057	0.056	0.060	0.057	0.061	1,548,000	90,378	0.0584	3.221	3.165	3.391	3.221	3.448	27,390	3.2997	0.00%
2005-05-04	0	0.057	0.055	0.058	0.057	0.060	1,890,000	109,848	0.0581	3.221	3.108	3.278	3.221	3.391	33,441	3.2848	-6.56%
2005-05-03	0	0.061	0.061	0.063	0.060	0.066	3,144,000	198,984	0.0633	3.448	3.448	3.561	3.391	3.730	55,629	3.5770	-3.17%
2005-04-29	0	0.063	0.055	0.063	0.055	0.063	144,000	8,112	0.0563	3.561	3.108	3.561	3.108	3.561	2,548	3.1838	0.00%
2005-04-28	0	0.063	0.056	0.065	0.055	0.063	1,680,000	101,886	0.0606	3.561	3.165	3.674	3.108	3.561	29,726	3.4275	1.61%
2005-04-27	0	0.062	0.060	0.062	0.052	0.070	1,014,000	54,228	0.0535	3.504	3.391	3.504	2.939	3.956	17,942	3.0225	16.98%
2005-04-26	0	0.053	0.053	0.059	0.053	0.062	3,828,000	218,478	0.0571	2.995	2.995	3.334	2.995	3.504	67,732	3.2256	-14.52%
2005-04-25	0	0.062	0.062	0.067	0.062	0.065	1,896,000	119,652	0.0631	3.504	3.504	3.787	3.504	3.674	33,548	3.5666	0.00%
2005-04-22	0	0.062	0.061	0.063	0.060	0.063	1,824,000	112,620	0.0617	3.504	3.448	3.561	3.391	3.561	32,274	3.4895	-1.59%
2005-04-21	0	0.063	0.063	0.070	0.061	0.064	726,000	45,150	0.0622	3.561	3.561	3.956	3.448	3.617	12,846	3.5148	-1.56%
2005-04-20	0	0.064	0.063	0.068	0.061	0.073	3,840,000	254,322	0.0662	3.617	3.561	3.843	3.448	4.126	67,944	3.7431	-8.57%
2005-04-19	0	0.070	0.069	0.072	0.070	0.085	11,210,000	855,144	0.0763	3.956	3.900	4.069	3.956	4.804	198,348	4.3113	-7.89%
2005-04-18	0	0.076	0.073	0.076	0.065	0.086	16,836,000	1,250,268	0.0743	4.295	4.126	4.295	3.674	4.860	297,893	4.1970	10.14%
2005-04-15	0	0.069	0.067	0.070	0.046	0.076	20,364,000	1,235,238	0.0607	3.900	3.787	3.956	2.600	4.295	360,317	3.4282	60.47%
2005-04-14	0	0.043	0.042	0.046	0.040	0.045	4,872,000	206,046	0.0423	2.430	2.374	2.600	2.261	2.543	86,204	2.3902	4.88%
2005-04-13	0	0.041	0.040	0.043	-	-	0	0	-	2.317	2.261	2.430	-	-	0	-	0.00%
2005-04-12	0	0.041	0.040	0.045	-	-	0	0	-	2.317	2.261	2.543	-	-	0	-	0.00%
2005-04-11	0	0.041	0.039	0.043	0.041	0.045	1,122,000	46,482	0.0414	2.317	2.204	2.430	2.317	2.543	19,852	2.3414	-8.89%
2005-04-08	0	0.045	0.041	0.047	0.043	0.045	540,000	23,940	0.0443	2.543	2.317	2.656	2.430	2.543	9,555	2.5056	4.65%
2005-04-07	0	0.043	0.041	0.044	0.042	0.044	780,000	33,540	0.0430	2.430	2.317	2.487	2.374	2.487	13,801	2.4302	0.00%
2005-04-06	1	-	-	-	-	-	0	0	-	2.430	-	-	-	-	0	-	0.00%
2005-04-04	1	-	-	-	-	-	0	0	-	2.430	-	-	-	-	0	-	0.00%
2005-04-01	0	0.043	0.043	0.048	0.043	0.049	2,952,000	138,528	0.0469	2.430	2.430	2.713	2.430	2.769	52,232	2.6522	-2.27%
2005-03-31	0	0.044	0.040	0.051	0.038	0.044	1,746,000	71,028	0.0407	2.487	2.261	2.882	2.148	2.487	30,893	2.2991	10.00%
2005-03-30	0	0.040	0.038	0.047	-	-	0	0	-	2.261	2.148	2.656	-	-	0	-	0.00%
2005-03-29	0	0.040	0.040	0.048	0.040	0.040	366,000	14,640	0.0400	2.261	2.261	2.713	2.261	2.261	6,476	2.2607	0.00%
2005-03-24	0	0.040	0.039	0.047	0.039	0.041	1,584,000	63,060	0.0398	2.261	2.204	2.656	2.204	2.317	28,027	2.2500	0.00%
2005-03-23	0	0.040	0.040	0.045	0.040	0.044	1,422,000	57,600	0.0405	2.261	2.261	2.543	2.261	2.487	25,161	2.2893	-11.11%
2005-03-22	0	0.045	0.045	0.049	0.040	0.049	1,730,000	80,842	0.0467	2.543	2.543	2.769	2.261	2.769	30,610	2.6410	12.50%
2005-03-21	0	0.040	0.042	0.043	0.040	0.045	864,000	36,660	0.0424	2.261	2.374	2.430	2.261	2.543	15,287	2.3980	-4.76%
2005-03-18	0	0.042	0.038	0.045	-	-	2,574,000	97,812	0.0380	2.374	2.148	2.543	-	-	45,544	2.1476	0.00%
2005-03-17	0	0.042	0.040	0.045	0.041	0.042	390,000	16,290	0.0418	2.374	2.261	2.543	2.317	2.374	6,901	2.3607	5.00%
2005-03-16	0	0.040	0.040	0.043	0.040	0.041	2,196,000	87,930	0.0400	2.261	2.261	2.430	2.261	2.317	38,856	2.2630	-4.76%
2005-03-15	0	0.042	0.040	0.043	0.042	0.043	3,048,000	130,284	0.0427	2.374	2.261	2.430	2.374	2.430	53,931	2.4158	0.00%
2005-03-14	0	0.042	0.040	0.043	0.038	0.042	1,464,000	58,410	0.0399	2.374	2.261	2.430	2.148	2.374	25,904	2.2549	7.69%
2005-03-11	0	0.039	0.039	0.042	0.039	0.040	120,000	4,740	0.0395	2.204	2.204	2.374	2.204	2.261	2,123	2.2324	-11.36%
2005-03-10	0	0.044	0.037	0.044	0.036	0.044	2,148,000	80,088	0.0373	2.487	2.091	2.487	2.035	2.487	38,006	2.1072	12.82%
2005-03-09	0	0.039	0.039	0.043	0.037	0.042	2,790,000	106,476	0.0382	2.204	2.204	2.430	2.091	2.374	49,366	2.1569	-11.36%
2005-03-08	0	0.044	0.038	0.044	-	-	0	0	-	2.487	2.148	2.487	-	-	0	-	-2.22%
2005-03-07	0	0.045	0.045	0.046	0.040	0.040	558,000	22,320	0.0400	2.543	2.543	2.600	2.261	2.261	9,873	2.2607	0.00%
2005-03-04	0	0.045	0.041	0.045	0.039	0.045	1,476,000	61,362	0.0416	2.543	2.317	2.543	2.204	2.543	26,116	2.3496	0.00%
2005-03-03	0	0.045	0.045	0.048	0.045	0.053	2,730,000	129,270	0.0474	2.543	2.543	2.713	2.543	2.995	48,304	2.6762	-15.09%
2005-03-02	0	0.053	0.049	0.053	0.040	0.060	13,896,000	705,852	0.0508	2.995	2.769	2.995	2.261	3.391	245,874	2.8708	35.90%
2005-03-01	0	0.039	0.039	0.040	0.031	0.039	6,744,000	225,990	0.0335	2.204	2.204	2.261	1.752	2.204	119,327	1.8939	25.81%
2005-02-28	0	0.031	0.030	0.032	0.028	0.032	678,000	20,802	0.0307	1.752	1.696	1.809	1.582	1.809	11,996	1.7340	3.33%
2005-02-25	0	0.030	0.028	0.030	0.030	0.030	846,000	25,380	0.0300	1.696	1.582	1.696	1.696	1.696	14,969	1.6955	-6.25%
2005-02-24	0	0.032	0.030	0.032	0.028	0.034	5,982,000	190,044	0.0318	1.809	1.696	1.809	1.582	1.922	105,845	1.7955	18.52%
2005-02-23	1	-	-	-	-	-	0	0	-	1.526	-	-	-	-	0	-	0.00%
2005-02-22	1	-	-	-	-	-	0	0	-	1.526	-	-	-	-	0	-	0.00%
2005-02-21	1	-	-	-	-	-	0	0	-	1.526	-	-	-	-	0	-	0.00%
2005-02-18	1	-	-	-	-	-	0	0	-	1.526	-	-	-	-	0	-	0.00%
2005-02-17	1	-	-	-	-	-	0	0	-	1.526	-	-	-	-	0	-	0.00%
2005-02-16	1	-	-	-	-	-	0	0	-	1.526	-	-	-	-	0	-	0.00%
2005-02-15	1	-	-	-	-	-	0	0	-	1.526	-	-	-	-	0	-	0.00%
2005-02-14	1	-	-	-	-	-	0	0	-	1.526	-	-	-	-	0	-	0.00%
2005-02-08	1	-	-	-	-	-	0	0	-	1.526	-	-	-	-	0	-	0.00%
2005-02-07	1	-	-	-	-	-	0	0	-	1.526	-	-	-	-	0	-	0.00%
2005-02-04	0	0.027	0.021	0.027	-	-	0	0	-	1.526	1.187	1.526	-	-	0	-	0.00%
2005-02-03	0	0.027	0.027	0.028	-	-	0	0	-	1.526	1.526	1.582	-	-	0	-	3.85%
2005-02-02	0	0.026	0.021	0.026	-	-	0	0	-	1.469	1.187	1.469	-	-	0	-	0.00%
2005-02-01	0	0.026	0.026	0.027	0.025	0.025	300,000	7,500	0.0250	1.469	1.469	1.526	1.413	1.413	5,308	1.4129	4.00%
2005-01-31	0	0.025	0.025	0.026	0.025	0.025	234,000	5,850	0.0250	1.413	1.413	1.469	1.413	1.413	4,140	1.4129	-7.41%
2005-01-28	0	0.027	0.021	0.028	0.027	0.027	996,000	26,892	0.0270	1.526	1.187	1.582	1.526	1.526	17,623	1.5260	3.85%
2005-01-27	0	0.026	0.021	0.026	-	-	0	0	-	1.469	1.187	1.469	-	-	0	-	-3.70%
2005-01-26	0	0.027	0.021	0.027	-	-	0	0	-	1.526	1.187	1.526	-	-	0	-	0.00%
2005-01-25	0	0.027	0.027	0.029	-	-	0	0	-	1.526	1.526	1.639	-	-	0	-	17.39%
2005-01-24	0	0.023	0.021	0.029	-	-	0	0	-	1.300	1.187	1.639	-	-	0	-	0.00%
2005-01-21	0	0.023	0.023	0.027	0.023	0.023	96,000	2,208	0.0230	1.300	1.300	1.526	1.300	1.300	1,699	1.2999	-14.81%
2005-01-20	0	0.027	0.022	0.027	-	-	0	0	-	1.526	1.243	1.526	-	-	0	-	0.00%
2005-01-19	0	0.027	0.022	0.028	-	-	0	0	-	1.526	1.243	1.582	-	-	0	-	0.00%
2005-01-18	0	0.027	0.022	0.027	-	-	0	0	-	1.526	1.243	1.526	-	-	0	-	0.00%
2005-01-17	0	0.027	0.021	0.029	-	-	0	0	-	1.526	1.187	1.639	-	-	0	-	0.00%
2005-01-14	0	0.027	0.025	0.029	-	-	0	0	-	1.526	1.413	1.639	-	-	0	-	0.00%
2005-01-13	0	0.027	0.024	0.029	0.026	0.027	1,002,000	26,352	0.0263	1.526	1.356	1.639	1.469	1.526	17,729	1.4864	17.39%
2005-01-12	0	0.023	0.023	0.030	-	-	0	0	-	1.300	1.300	1.696	-	-	0	-	9.52%
2005-01-11	0	0.021	0.021	0.030	0.021	0.021	300,000	6,300	0.0210	1.187	1.187	1.696	1.187	1.187	5,308	1.1869	-12.50%
2005-01-10	0	0.024	0.024	0.026	0.024	0.024	390,000	9,360	0.0240	1.356	1.356	1.469	1.356	1.356	6,901	1.3564	0.00%
2005-01-07	0	0.024	0.024	0.029	0.024	0.024	2,676,000	64,224	0.0240	1.356	1.356	1.639	1.356	1.356	47,349	1.3564	-14.29%
2005-01-06	0	0.028	0.024	0.028	0.022	0.028	2,856,000	69,492	0.0243	1.582	1.356	1.582	1.243	1.582	50,534	1.3752	21.74%
2005-01-05	0	0.023	0.023	0.028	-	-	0	0	-	1.300	1.300	1.582	-	-	0	-	0.00%
2005-01-04	0	0.023	0.023	0.029	0.023	0.023	996,000	22,908	0.0230	1.300	1.300	1.639	1.300	1.300	17,623	1.2999	-8.00%
2005-01-03	0	0.025	0.025	0.029	0.025	0.029	696,000	17,424	0.0250	1.413	1.413	1.639	1.413	1.639	12,315	1.4149	-13.79%
2004-12-31	0	0.029	0.029	0.030	0.029	0.031	840,000	24,954	0.0297	1.639	1.639	1.696	1.639	1.752	14,863	1.6790	-3.33%
2004-12-30	0	0.030	0.028	0.030	0.022	0.031	2,484,000	54,864	0.0221	1.696	1.582	1.696	1.243	1.752	43,951	1.2483	30.43%
2004-12-29	0	0.023	0.022	0.031	-	-	0	0	-	1.300	1.243	1.752	-	-	0	-	0.00%
2004-12-28	0	0.023	0.023	0.030	-	-	0	0	-	1.300	1.300	1.696	-	-	0	-	4.55%
2004-12-24	0	0.022	0.021	0.030	0.021	0.031	204,000	5,466	0.0268	1.243	1.187	1.696	1.187	1.752	3,610	1.5143	-15.38%
2004-12-23	0	0.026	0.023	0.030	0.026	0.026	198,000	5,148	0.0260	1.469	1.300	1.696	1.469	1.469	3,503	1.4694	18.18%
2004-12-22	0	0.022	0.022	0.024	0.022	0.022	6,000	132	0.0220	1.243	1.243	1.356	1.243	1.243	106	1.2434	-12.00%
2004-12-21	0	0.025	0.025	0.030	0.025	0.025	90,000	2,250	0.0250	1.413	1.413	1.696	1.413	1.413	1,592	1.4129	-13.79%
2004-12-20	0	0.029	0.029	0.032	0.023	0.030	2,208,000	63,282	0.0287	1.639	1.639	1.809	1.300	1.696	39,068	1.6198	38.10%
2004-12-17	0	0.021	0.021	0.028	0.021	0.030	4,392,000	95,190	0.0217	1.187	1.187	1.582	1.187	1.696	77,711	1.2249	-16.00%
2004-12-16	0	0.025	0.021	0.030	-	-	0	0	-	1.413	1.187	1.696	-	-	0	-	0.00%
2004-12-15	0	0.025	0.024	0.028	0.025	0.025	3,624,000	90,600	0.0250	1.413	1.356	1.582	1.413	1.413	64,122	1.4129	8.70%
2004-12-14	0	0.023	0.023	0.030	0.023	0.023	2,004,000	46,092	0.0230	1.300	1.300	1.696	1.300	1.300	35,458	1.2999	0.00%
2004-12-13	0	0.023	0.023	0.030	0.021	0.021	480,000	10,080	0.0210	1.300	1.300	1.696	1.187	1.187	8,493	1.1869	-20.69%
2004-12-10	0	0.029	0.022	0.031	0.029	0.029	360,000	10,440	0.0290	1.639	1.243	1.752	1.639	1.639	6,370	1.6390	-6.45%
2004-12-09	0	0.031	0.031	0.032	0.024	0.024	108,000	2,592	0.0240	1.752	1.752	1.809	1.356	1.356	1,911	1.3564	14.81%
2004-12-08	0	0.027	0.024	0.031	-	-	0	0	-	1.526	1.356	1.752	-	-	0	-	0.00%
2004-12-07	0	0.027	0.022	0.031	-	-	0	0	-	1.526	1.243	1.752	-	-	0	-	0.00%
2004-12-06	0	0.027	0.027	0.030	0.027	0.027	480,000	12,960	0.0270	1.526	1.526	1.696	1.526	1.526	8,493	1.5260	0.00%
2004-12-03	0	0.027	0.027	0.028	0.027	0.027	360,000	9,720	0.0270	1.526	1.526	1.582	1.526	1.526	6,370	1.5260	-3.57%
2004-12-02	0	0.028	0.028	0.032	0.027	0.027	300,000	8,100	0.0270	1.582	1.582	1.809	1.526	1.526	5,308	1.5260	3.70%
2004-12-01	0	0.027	0.026	0.031	0.027	0.028	600,000	16,500	0.0275	1.526	1.469	1.752	1.526	1.582	10,616	1.5542	-10.00%
2004-11-30	0	0.030	0.030	0.033	0.030	0.030	900,000	27,000	0.0300	1.696	1.696	1.865	1.696	1.696	15,924	1.6955	-6.25%
2004-11-29	0	0.032	0.030	0.032	0.030	0.032	1,596,000	48,756	0.0305	1.809	1.696	1.809	1.696	1.809	28,239	1.7265	10.34%
2004-11-26	0	0.029	0.028	0.030	0.027	0.029	1,872,000	51,444	0.0275	1.639	1.582	1.696	1.526	1.639	33,123	1.5531	16.00%
2004-11-25	0	0.025	0.018	0.027	0.025	0.026	1,326,000	34,146	0.0258	1.413	1.017	1.526	1.413	1.469	23,462	1.4554	0.00%
2004-11-24	0	0.025	0.022	0.026	0.022	0.025	822,000	18,660	0.0227	1.413	1.243	1.469	1.243	1.413	14,544	1.2830	8.70%
2004-11-23	0	0.023	0.018	0.023	0.022	0.023	1,548,000	32,490	0.0210	1.300	1.017	1.300	1.243	1.300	27,390	1.1862	4.55%
2004-11-22	0	0.022	0.017	0.023	-	-	0	0	-	1.243	0.961	1.300	-	-	0	-	0.00%
2004-11-19	0	0.022	0.018	0.023	0.022	0.022	900,000	19,800	0.0220	1.243	1.017	1.300	1.243	1.243	15,924	1.2434	0.00%
2004-11-18	0	0.022	0.017	0.022	0.022	0.022	1,080,000	23,760	0.0220	1.243	0.961	1.243	1.243	1.243	19,109	1.2434	0.00%
2004-11-17	0	0.022	0.017	0.022	-	-	0	0	-	1.243	0.961	1.243	-	-	0	-	0.00%
2004-11-16	0	0.022	0.017	0.022	-	-	0	0	-	1.243	0.961	1.243	-	-	0	-	0.00%
2004-11-15	0	0.022	0.019	0.022	0.020	0.022	3,756,000	74,532	0.0198	1.243	1.074	1.243	1.130	1.243	66,458	1.1215	10.00%
2004-11-12	0	0.020	0.018	0.020	-	-	0	0	-	1.130	1.017	1.130	-	-	0	-	0.00%
2004-11-11	0	0.020	0.018	0.022	-	-	0	0	-	1.130	1.017	1.243	-	-	0	-	0.00%
2004-11-10	0	0.020	0.018	0.023	-	-	0	0	-	1.130	1.017	1.300	-	-	0	-	0.00%
2004-11-09	0	0.020	0.017	0.022	0.017	0.020	1,836,000	36,000	0.0196	1.130	0.961	1.243	0.961	1.130	32,486	1.1082	0.00%
2004-11-08	0	0.020	0.020	0.023	0.018	0.018	192,000	3,456	0.0180	1.130	1.130	1.300	1.017	1.017	3,397	1.0173	0.00%
2004-11-05	0	0.020	0.020	0.025	0.020	0.026	1,278,000	28,788	0.0225	1.130	1.130	1.413	1.130	1.469	22,613	1.2731	0.00%
2004-11-04	0	0.020	0.018	0.021	0.020	0.020	30,000	600	0.0200	1.130	1.017	1.187	1.130	1.130	531	1.1303	0.00%
2004-11-03	0	0.020	0.017	0.022	-	-	0	0	-	1.130	0.961	1.243	-	-	0	-	0.00%
2004-11-02	0	0.020	0.017	0.023	-	-	0	0	-	1.130	0.961	1.300	-	-	0	-	0.00%
2004-11-01	0	0.020	0.017	0.023	0.019	0.020	300,000	5,760	0.0192	1.130	0.961	1.300	1.074	1.130	5,308	1.0851	11.11%
2004-10-29	0	0.018	0.017	0.024	-	-	0	0	-	1.017	0.961	1.356	-	-	0	-	0.00%
2004-10-28	0	0.018	0.017	-	0.018	0.018	2,076,000	37,368	0.0180	1.017	0.961	-	1.017	1.017	36,732	1.0173	-10.00%
2004-10-27	0	0.020	0.018	0.023	-	-	0	0	-	1.130	1.017	1.300	-	-	0	-	0.00%
2004-10-26	0	0.020	0.017	0.024	-	-	0	0	-	1.130	0.961	1.356	-	-	0	-	0.00%
2004-10-25	0	0.020	0.017	0.024	-	-	0	0	-	1.130	0.961	1.356	-	-	0	-	0.00%
2004-10-21	0	0.020	0.017	0.024	-	-	0	0	-	1.130	0.961	1.356	-	-	0	-	0.00%
2004-10-20	0	0.020	0.017	0.021	-	-	0	0	-	1.130	0.961	1.187	-	-	0	-	0.00%
2004-10-19	0	0.020	0.017	0.024	-	-	0	0	-	1.130	0.961	1.356	-	-	0	-	0.00%
2004-10-18	0	0.020	0.018	0.022	-	-	0	0	-	1.130	1.017	1.243	-	-	0	-	0.00%
2004-10-15	0	0.020	0.017	0.023	-	-	0	0	-	1.130	0.961	1.300	-	-	0	-	0.00%
2004-10-14	0	0.020	0.017	0.024	-	-	0	0	-	1.130	0.961	1.356	-	-	0	-	0.00%
2004-10-13	0	0.020	0.017	0.022	-	-	0	0	-	1.130	0.961	1.243	-	-	0	-	0.00%
2004-10-12	0	0.020	0.017	0.022	-	-	0	0	-	1.130	0.961	1.243	-	-	0	-	0.00%
2004-10-11	0	0.020	0.016	0.024	-	-	0	0	-	1.130	0.904	1.356	-	-	0	-	0.00%
2004-10-08	1	-	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
2004-10-07	1	-	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
2004-10-06	1	-	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
2004-10-05	1	-	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
2004-10-04	0	0.020	0.018	0.022	-	-	0	0	-	1.130	1.017	1.243	-	-	0	-	0.00%
2004-09-30	0	0.020	0.017	0.021	-	-	0	0	-	1.130	0.961	1.187	-	-	0	-	0.00%
2004-09-28	0	0.020	0.016	0.020	-	-	0	0	-	1.130	0.904	1.130	-	-	0	-	0.00%
2004-09-27	0	0.020	0.016	0.022	-	-	0	0	-	1.130	0.904	1.243	-	-	0	-	0.00%
2004-09-24	0	0.020	0.016	0.022	-	-	0	0	-	1.130	0.904	1.243	-	-	0	-	0.00%
2004-09-23	0	0.020	0.016	0.022	-	-	0	0	-	1.130	0.904	1.243	-	-	0	-	0.00%
2004-09-22	0	0.020	0.016	0.022	-	-	0	0	-	1.130	0.904	1.243	-	-	0	-	0.00%
2004-09-21	0	0.020	0.016	0.020	-	-	0	0	-	1.130	0.904	1.130	-	-	0	-	0.00%
2004-09-20	0	0.020	0.017	0.020	-	-	0	0	-	1.130	0.961	1.130	-	-	0	-	0.00%
2004-09-17	0	0.020	0.017	0.020	-	-	0	0	-	1.130	0.961	1.130	-	-	0	-	0.00%
2004-09-16	0	0.020	0.018	0.021	0.018	0.022	1,452,000	27,378	0.0189	1.130	1.017	1.187	1.017	1.243	25,691	1.0656	-9.09%
2004-09-15	0	0.022	0.022	0.023	-	-	0	0	-	1.243	1.243	1.300	-	-	0	-	4.76%
2004-09-14	0	0.021	0.016	0.023	-	-	0	0	-	1.187	0.904	1.300	-	-	0	-	0.00%
2004-09-13	0	0.021	0.016	0.023	-	-	0	0	-	1.187	0.904	1.300	-	-	0	-	0.00%
2004-09-10	0	0.021	0.020	0.021	0.022	0.024	18,000	408	0.0227	1.187	1.130	1.187	1.243	1.356	318	1.2810	-16.00%
2004-09-09	0	0.025	0.021	0.026	0.023	0.025	12,000	288	0.0240	1.413	1.187	1.469	1.300	1.413	212	1.3564	19.05%
2004-09-08	0	0.021	0.021	0.022	-	-	0	0	-	1.187	1.187	1.243	-	-	0	-	10.53%
2004-09-07	0	0.019	0.017	0.024	-	-	0	0	-	1.074	0.961	1.356	-	-	0	-	0.00%
2004-09-06	0	0.019	0.016	0.021	-	-	0	0	-	1.074	0.904	1.187	-	-	0	-	0.00%
2004-09-03	0	0.019	0.016	0.019	-	-	0	0	-	1.074	0.904	1.074	-	-	0	-	0.00%
2004-09-02	0	0.019	0.019	0.021	-	-	0	0	-	1.074	1.074	1.187	-	-	0	-	5.56%
2004-09-01	0	0.018	0.018	0.021	0.018	0.018	312,000	5,616	0.0180	1.017	1.017	1.187	1.017	1.017	5,520	1.0173	5.88%
2004-08-31	0	0.017	0.017	0.022	0.017	0.021	2,754,000	49,056	0.0178	0.961	0.961	1.243	0.961	1.187	48,729	1.0067	-10.53%
2004-08-30	0	0.019	0.019	0.023	-	-	0	0	-	1.074	1.074	1.300	-	-	0	-	0.00%
2004-08-27	0	0.019	0.018	0.022	0.019	0.020	756,000	14,664	0.0194	1.074	1.017	1.243	1.074	1.130	13,377	1.0962	0.00%
2004-08-26	0	0.019	0.019	0.027	-	-	0	0	-	1.074	1.074	1.526	-	-	0	-	0.00%
2004-08-25	0	0.019	0.019	0.027	-	-	0	0	-	1.074	1.074	1.526	-	-	0	-	0.00%
2004-08-24	0	0.019	0.019	0.023	0.019	0.020	1,644,000	32,436	0.0197	1.074	1.074	1.300	1.074	1.130	29,089	1.1151	-9.52%
2004-08-23	0	0.021	0.020	0.025	-	-	0	0	-	1.187	1.130	1.413	-	-	0	-	0.00%
2004-08-20	0	0.021	0.021	0.027	0.021	0.021	30,000	630	0.0210	1.187	1.187	1.526	1.187	1.187	531	1.1869	-4.55%
2004-08-19	0	0.022	0.021	0.026	-	-	0	0	-	1.243	1.187	1.469	-	-	0	-	0.00%
2004-08-18	0	0.022	0.022	0.024	0.021	0.024	126,000	2,826	0.0224	1.243	1.243	1.356	1.187	1.356	2,229	1.2676	-15.38%
2004-08-17	0	0.026	0.020	0.026	-	-	0	0	-	1.469	1.130	1.469	-	-	0	-	-3.70%
2004-08-16	0	0.027	0.020	0.028	-	-	0	0	-	1.526	1.130	1.582	-	-	0	-	0.00%
2004-08-13	0	0.027	0.021	0.028	-	-	0	0	-	1.526	1.187	1.582	-	-	0	-	0.00%
2004-08-12	0	0.027	0.021	0.028	-	-	0	0	-	1.526	1.187	1.582	-	-	0	-	0.00%
2004-08-11	0	0.027	0.021	0.028	-	-	0	0	-	1.526	1.187	1.582	-	-	0	-	0.00%
2004-08-10	0	0.027	0.021	0.027	-	-	0	0	-	1.526	1.187	1.526	-	-	0	-	0.00%
2004-08-09	0	0.027	0.021	0.027	-	-	0	0	-	1.526	1.187	1.526	-	-	0	-	-3.57%
2004-08-06	0	0.028	0.021	0.028	-	-	0	0	-	1.582	1.187	1.582	-	-	0	-	0.00%
2004-08-05	0	0.028	0.021	0.028	0.021	0.021	210,000	4,410	0.0210	1.582	1.187	1.582	1.187	1.187	3,716	1.1869	0.00%
2004-08-04	0	0.028	0.021	0.028	-	-	0	0	-	1.582	1.187	1.582	-	-	0	-	0.00%
2004-08-03	0	0.028	0.022	0.028	-	-	0	0	-	1.582	1.243	1.582	-	-	0	-	-3.45%
2004-08-02	0	0.029	0.021	0.030	-	-	0	0	-	1.639	1.187	1.696	-	-	0	-	0.00%
2004-07-30	0	0.029	0.019	0.029	-	-	0	0	-	1.639	1.074	1.639	-	-	0	-	0.00%
2004-07-29	0	0.029	0.020	0.029	-	-	0	0	-	1.639	1.130	1.639	-	-	0	-	0.00%
2004-07-28	0	0.029	0.023	0.029	-	-	0	0	-	1.639	1.300	1.639	-	-	0	-	0.00%
2004-07-27	0	0.029	0.020	0.030	-	-	0	0	-	1.639	1.130	1.696	-	-	0	-	0.00%
2004-07-26	0	0.029	0.020	0.030	-	-	0	0	-	1.639	1.130	1.696	-	-	0	-	0.00%
2004-07-23	0	0.029	0.024	0.029	0.022	0.029	1,212,000	29,718	0.0245	1.639	1.356	1.639	1.243	1.639	21,445	1.3858	38.10%
2004-07-22	0	0.021	0.020	0.028	0.021	0.021	900,000	18,900	0.0210	1.187	1.130	1.582	1.187	1.187	15,924	1.1869	-22.22%
2004-07-21	0	0.027	0.021	0.028	-	-	0	0	-	1.526	1.187	1.582	-	-	0	-	0.00%
2004-07-20	0	0.027	0.019	0.027	-	-	0	0	-	1.526	1.074	1.526	-	-	0	-	0.00%
2004-07-19	0	0.027	0.019	0.028	-	-	0	0	-	1.526	1.074	1.582	-	-	0	-	0.00%
2004-07-16	0	0.027	0.019	0.028	-	-	0	0	-	1.526	1.074	1.582	-	-	0	-	0.00%
2004-07-15	0	0.027	0.019	0.027	0.027	0.027	6,000	162	0.0270	1.526	1.074	1.526	1.526	1.526	106	1.5260	0.00%
2004-07-14	0	0.027	0.023	0.027	-	-	0	0	-	1.526	1.300	1.526	-	-	0	-	0.00%
2004-07-13	0	0.027	0.020	0.028	-	-	0	0	-	1.526	1.130	1.582	-	-	0	-	0.00%
2004-07-12	0	0.027	0.022	0.027	0.028	0.028	6,000	168	0.0280	1.526	1.243	1.526	1.582	1.582	106	1.5825	3.85%
2004-07-09	0	0.026	0.023	0.028	0.025	0.028	1,248,000	33,078	0.0265	1.469	1.300	1.582	1.413	1.582	22,082	1.4980	4.00%
2004-07-08	0	0.025	0.021	0.025	-	-	0	0	-	1.413	1.187	1.413	-	-	0	-	-3.85%
2004-07-07	0	0.026	0.022	0.026	0.025	0.026	420,000	10,620	0.0253	1.469	1.243	1.469	1.413	1.469	7,431	1.4291	13.04%
2004-07-06	0	0.023	0.019	0.025	-	-	0	0	-	1.300	1.074	1.413	-	-	0	-	0.00%
2004-07-05	0	0.023	0.021	0.025	-	-	0	0	-	1.300	1.187	1.413	-	-	0	-	0.00%
2004-07-02	0	0.023	0.023	0.025	0.020	0.025	1,404,000	32,316	0.0230	1.300	1.300	1.413	1.130	1.413	24,842	1.3009	-4.17%
2004-06-30	0	0.024	0.018	0.025	0.019	0.021	2,250,000	44,160	0.0196	1.356	1.017	1.413	1.074	1.187	39,811	1.1092	0.00%
2004-06-29	0	0.024	0.023	0.025	0.023	0.026	48,000	1,164	0.0243	1.356	1.300	1.413	1.300	1.469	849	1.3705	-4.00%
2004-06-28	0	0.025	0.024	0.025	0.020	0.025	2,706,000	55,308	0.0204	1.413	1.356	1.413	1.130	1.413	47,880	1.1551	19.05%
2004-06-25	0	0.021	0.021	0.025	-	-	0	0	-	1.187	1.187	1.413	-	-	0	-	0.00%
2004-06-24	0	0.021	0.021	0.024	-	-	0	0	-	1.187	1.187	1.356	-	-	0	-	31.25%
2004-06-23	0	0.016	0.015	0.016	0.014	0.025	3,078,000	70,608	0.0229	0.904	0.848	0.904	0.791	1.413	54,462	1.2965	-38.46%
2004-06-21	0	0.026	0.024	0.035	-	-	0	0	-	1.469	1.356	1.978	-	-	0	-	0.00%
2004-06-18	0	0.026	0.025	-	-	-	0	0	-	1.469	1.413	-	-	-	0	-	0.00%
2004-06-17	0	0.026	0.020	0.029	0.026	0.029	2,400,000	67,800	0.0283	1.469	1.130	1.639	1.469	1.639	42,465	1.5966	-13.33%
2004-06-16	0	0.030	0.030	0.033	0.030	0.030	888,000	26,640	0.0300	1.696	1.696	1.865	1.696	1.696	15,712	1.6955	-9.09%
2004-06-15	0	0.033	0.031	0.039	-	-	0	0	-	1.865	1.752	2.204	-	-	0	-	0.00%
2004-06-14	0	0.033	0.030	0.039	-	-	0	0	-	1.865	1.696	2.204	-	-	0	-	0.00%
2004-06-11	0	0.033	0.031	0.040	-	-	0	0	-	1.865	1.752	2.261	-	-	0	-	0.00%
2004-06-10	0	0.033	0.030	0.036	0.033	0.036	1,500,000	51,300	0.0342	1.865	1.696	2.035	1.865	2.035	26,541	1.9329	-15.38%
2004-06-09	0	0.039	0.038	0.039	-	-	0	0	-	2.204	2.148	2.204	-	-	0	-	0.00%
2004-06-08	0	0.039	0.031	0.040	-	-	0	0	-	2.204	1.752	2.261	-	-	0	-	0.00%
2004-06-07	0	0.039	0.039	0.040	-	-	0	0	-	2.204	2.204	2.261	-	-	0	-	2.63%
2004-06-04	0	0.038	0.038	0.040	-	-	0	0	-	2.148	2.148	2.261	-	-	0	-	0.00%
2004-06-03	0	0.038	0.037	0.039	0.036	0.040	150,000	5,496	0.0366	2.148	2.091	2.204	2.035	2.261	2,654	2.0708	-2.56%
2004-06-02	0	0.039	0.038	0.039	0.039	0.039	6,000	234	0.0390	2.204	2.148	2.204	2.204	2.204	106	2.2042	0.00%
2004-06-01	0	0.039	0.038	0.039	0.030	0.041	1,494,000	48,666	0.0326	2.204	2.148	2.204	1.696	2.317	26,435	1.8410	0.00%
2004-05-31	0	0.039	0.038	0.039	0.030	0.040	936,000	30,840	0.0329	2.204	2.148	2.204	1.696	2.261	16,561	1.8622	-2.50%
2004-05-28	0	0.040	0.034	0.045	0.039	0.040	1,536,000	60,492	0.0394	2.261	1.922	2.543	2.204	2.261	27,178	2.2258	2.56%
2004-05-27	0	0.039	0.038	0.039	0.039	0.044	24,000	990	0.0413	2.204	2.148	2.204	2.204	2.487	425	2.3313	2.63%
2004-05-25	0	0.038	0.038	0.039	-	-	0	0	-	2.148	2.148	2.204	-	-	0	-	0.00%
2004-05-24	0	0.038	0.038	0.039	-	-	0	0	-	2.148	2.148	2.204	-	-	0	-	0.00%
2004-05-21	0	0.038	0.038	0.039	-	-	0	0	-	2.148	2.148	2.204	-	-	0	-	8.57%
2004-05-20	0	0.035	0.034	0.035	0.035	0.037	966,000	34,536	0.0358	1.978	1.922	1.978	1.978	2.091	17,092	2.0206	-12.50%
2004-05-19	0	0.040	0.038	0.040	-	-	0	0	-	2.261	2.148	2.261	-	-	0	-	0.00%
2004-05-18	0	0.040	0.038	0.040	0.042	0.046	18,000	792	0.0440	2.261	2.148	2.261	2.374	2.600	318	2.4867	-6.98%
2004-05-17	0	0.043	0.012	0.044	-	-	0	0	-	2.430	0.678	2.487	-	-	0	-	0.00%
2004-05-14	0	0.043	0.043	0.045	0.043	0.043	12,000	516	0.0430	2.430	2.430	2.543	2.430	2.430	212	2.4302	4.88%
2004-05-13	0	0.041	0.041	0.042	-	-	0	0	-	2.317	2.317	2.374	-	-	0	-	24.24%
2004-05-12	0	0.033	0.030	0.034	0.031	0.034	1,812,000	57,102	0.0315	1.865	1.696	1.922	1.752	1.922	32,061	1.7810	-5.71%
2004-05-11	0	0.035	0.029	-	-	-	0	0	-	1.978	1.639	-	-	-	0	-	0.00%
2004-05-10	0	0.035	0.030	0.035	-	-	0	0	-	1.978	1.696	1.978	-	-	0	-	0.00%
2004-05-07	0	0.035	0.031	-	-	-	0	0	-	1.978	1.752	-	-	-	0	-	0.00%
2004-05-06	0	0.035	0.032	0.038	0.035	0.035	120,000	4,200	0.0350	1.978	1.809	2.148	1.978	1.978	2,123	1.9781	6.06%
2004-05-05	0	0.033	0.032	0.034	-	-	0	0	-	1.865	1.809	1.922	-	-	0	-	0.00%
2004-05-04	0	0.033	0.033	0.040	-	-	0	0	-	1.865	1.865	2.261	-	-	0	-	3.12%
2004-05-03	0	0.032	0.030	0.040	-	-	0	0	-	1.809	1.696	2.261	-	-	0	-	0.00%
2004-04-30	0	0.032	0.030	-	-	-	0	0	-	1.809	1.696	-	-	-	0	-	0.00%
2004-04-29	0	0.032	0.032	0.035	0.032	0.033	996,000	32,292	0.0324	1.809	1.809	1.978	1.809	1.865	17,623	1.8324	-11.11%
2004-04-28	0	0.036	0.036	-	-	-	0	0	-	2.035	2.035	-	-	-	0	-	2.86%
2004-04-27	0	0.035	0.032	0.040	0.035	0.035	300,000	10,500	0.0350	1.978	1.809	2.261	1.978	1.978	5,308	1.9781	-12.50%
2004-04-26	0	0.040	0.035	0.049	-	-	0	0	-	2.261	1.978	2.769	-	-	0	-	0.00%
2004-04-23	0	0.040	0.040	-	-	-	0	0	-	2.261	2.261	-	-	-	0	-	5.26%
2004-04-22	0	0.038	0.038	-	0.038	0.041	840,000	32,820	0.0391	2.148	2.148	-	2.148	2.317	14,863	2.2082	-11.63%
2004-04-21	0	0.043	0.043	0.045	0.043	0.043	294,000	12,642	0.0430	2.430	2.430	2.543	2.430	2.430	5,202	2.4302	-4.44%
2004-04-20	0	0.045	0.043	0.045	0.045	0.045	300,000	13,500	0.0450	2.543	2.430	2.543	2.543	2.543	5,308	2.5433	-4.26%
2004-04-19	0	0.047	0.045	0.053	-	-	0	0	-	2.656	2.543	2.995	-	-	0	-	0.00%
2004-04-16	0	0.047	0.045	0.052	-	-	0	0	-	2.656	2.543	2.939	-	-	0	-	0.00%
2004-04-15	0	0.047	0.046	0.051	-	-	0	0	-	2.656	2.600	2.882	-	-	0	-	0.00%
2004-04-14	0	0.047	0.047	0.052	0.047	0.047	300,000	14,100	0.0470	2.656	2.656	2.939	2.656	2.656	5,308	2.6563	-7.84%
2004-04-13	0	0.051	0.049	0.053	0.047	0.051	486,000	23,454	0.0483	2.882	2.769	2.995	2.656	2.882	8,599	2.7275	-3.77%
2004-04-08	0	0.053	0.048	0.054	-	-	0	0	-	2.995	2.713	3.052	-	-	0	-	0.00%
2004-04-07	0	0.053	0.050	0.053	0.053	0.054	420,000	22,560	0.0537	2.995	2.826	2.995	2.995	3.052	7,431	3.0358	6.00%
2004-04-06	0	0.050	0.050	0.055	-	-	0	0	-	2.826	2.826	3.108	-	-	0	-	0.00%
2004-04-02	0	0.050	0.048	0.055	-	-	0	0	-	2.826	2.713	3.108	-	-	0	-	0.00%
2004-04-01	0	0.050	0.049	0.054	-	-	0	0	-	2.826	2.769	3.052	-	-	0	-	0.00%
2004-03-31	0	0.050	0.049	0.055	0.048	0.050	2,010,000	96,900	0.0482	2.826	2.769	3.108	2.713	2.826	35,565	2.7246	2.04%
2004-03-30	0	0.049	0.049	0.056	0.049	0.049	462,000	22,638	0.0490	2.769	2.769	3.165	2.769	2.769	8,175	2.7693	0.00%
2004-03-29	0	0.049	0.047	0.053	0.049	0.057	924,000	45,996	0.0498	2.769	2.656	2.995	2.769	3.221	16,349	2.8134	-2.00%
2004-03-26	0	0.050	0.049	0.054	0.050	0.050	600,000	30,000	0.0500	2.826	2.769	3.052	2.826	2.826	10,616	2.8258	-10.71%
2004-03-25	0	0.056	0.055	0.058	0.056	0.058	318,000	17,832	0.0561	3.165	3.108	3.278	3.165	3.278	5,627	3.1692	1.82%
2004-03-24	0	0.055	0.055	0.056	0.051	0.051	264,000	13,464	0.0510	3.108	3.108	3.165	2.882	2.882	4,671	2.8824	-3.51%
2004-03-23	0	0.057	0.056	0.057	0.052	0.059	246,000	13,842	0.0563	3.221	3.165	3.221	2.939	3.334	4,353	3.1801	-1.72%
2004-03-22	0	0.058	0.056	0.059	0.053	0.060	522,000	28,392	0.0544	3.278	3.165	3.334	2.995	3.391	9,236	3.0740	0.00%
2004-03-19	0	0.058	0.058	0.060	0.052	0.061	1,512,000	89,232	0.0590	3.278	3.278	3.391	2.939	3.448	26,753	3.3354	0.00%
2004-03-18	0	0.058	0.054	0.058	-	-	0	0	-	3.278	3.052	3.278	-	-	0	-	0.00%
2004-03-17	0	0.058	0.056	0.059	0.057	0.061	1,656,000	95,304	0.0576	3.278	3.165	3.334	3.221	3.448	29,301	3.2526	-4.92%
2004-03-16	0	0.061	0.061	0.062	0.057	0.062	5,640,000	315,222	0.0559	3.448	3.448	3.504	3.221	3.504	99,793	3.1588	1.67%
2004-03-15	0	0.060	0.057	0.061	0.059	0.060	4,248,000	253,080	0.0596	3.391	3.221	3.448	3.334	3.391	75,163	3.3671	0.00%
2004-03-12	0	0.060	0.056	0.060	0.055	0.062	3,558,000	208,746	0.0587	3.391	3.165	3.391	3.108	3.504	62,955	3.3158	9.09%
2004-03-11	0	0.055	0.055	0.058	0.055	0.060	2,652,000	147,378	0.0556	3.108	3.108	3.278	3.108	3.391	46,924	3.1408	-9.84%
2004-03-10	0	0.061	0.060	0.061	0.055	0.064	17,676,000	1,051,626	0.0595	3.448	3.391	3.448	3.108	3.617	312,756	3.3624	-4.69%
2004-03-09	0	0.064	0.063	0.064	0.053	0.066	20,790,000	1,245,216	0.0599	3.617	3.561	3.617	2.995	3.730	367,855	3.3851	20.75%
2004-03-08	0	0.053	0.053	0.054	0.052	0.053	3,426,000	180,186	0.0526	2.995	2.995	3.052	2.939	2.995	60,619	2.9724	1.92%
2004-03-05	0	0.052	0.051	0.052	0.050	0.053	5,574,000	280,848	0.0504	2.939	2.882	2.939	2.826	2.995	98,625	2.8476	6.12%
2004-03-04	0	0.049	0.049	0.050	0.049	0.066	21,846,000	1,168,476	0.0535	2.769	2.769	2.826	2.769	3.730	386,540	3.0229	-37.97%
2004-03-03	0	0.079	-	0.079	-	-	0	0	-	4.465	-	4.465	-	-	0	-	-3.66%
2004-03-02	1	-	-	-	-	-	0	0	-	4.634	-	-	-	-	0	-	0.00%
2004-03-01	1	-	-	-	-	-	0	0	-	4.634	-	-	-	-	0	-	0.00%
2004-02-27	0	0.082	0.085	0.087	0.052	0.086	32,154,000	2,180,952	0.0678	4.634	4.804	4.917	2.939	4.860	568,928	3.8334	64.00%
2004-02-26	0	0.050	0.049	0.050	0.047	0.054	6,738,000	336,228	0.0499	2.826	2.769	2.826	2.656	3.052	119,221	2.8202	4.17%
2004-02-25	0	0.048	0.048	0.050	0.042	0.050	8,862,000	424,890	0.0479	2.713	2.713	2.826	2.374	2.826	156,803	2.7097	11.63%
2004-02-24	0	0.043	0.042	0.045	0.034	0.050	12,198,000	498,210	0.0408	2.430	2.374	2.543	1.922	2.826	215,829	2.3084	53.57%
2004-02-23	1	-	-	-	-	-	0	0	-	1.582	-	-	-	-	0	-	0.00%
2004-02-20	1	-	-	-	-	-	0	0	-	1.582	-	-	-	-	0	-	0.00%
2004-02-19	1	-	-	-	-	-	0	0	-	1.582	-	-	-	-	0	-	0.00%
2004-02-18	0	0.028	0.028	0.036	0.028	0.030	888,000	25,164	0.0283	1.582	1.582	2.035	1.582	1.696	15,712	1.6016	7.69%
2004-02-17	0	0.026	0.026	0.028	-	-	0	0	-	1.469	1.469	1.582	-	-	0	-	0.00%
2004-02-16	0	0.026	0.026	0.028	0.026	0.026	1,482,000	38,532	0.0260	1.469	1.469	1.582	1.469	1.469	26,222	1.4694	0.00%
2004-02-13	0	0.026	0.026	0.028	0.026	0.027	3,600,000	93,606	0.0260	1.469	1.469	1.582	1.469	1.526	63,698	1.4695	-3.70%
2004-02-12	0	0.027	0.020	0.028	-	-	0	0	-	1.526	1.130	1.582	-	-	0	-	0.00%
2004-02-11	0	0.027	0.023	0.028	0.026	0.027	1,020,000	27,318	0.0268	1.526	1.300	1.582	1.469	1.526	18,048	1.5137	17.39%
2004-02-10	0	0.023	0.022	0.028	-	-	0	0	-	1.300	1.243	1.582	-	-	0	-	0.00%
2004-02-09	0	0.023	0.022	0.027	0.018	0.023	5,094,000	108,798	0.0214	1.300	1.243	1.526	1.017	1.300	90,132	1.2071	-4.17%
2004-02-06	0	0.024	0.019	0.026	-	-	0	0	-	1.356	1.074	1.469	-	-	0	-	0.00%
2004-02-05	0	0.024	0.018	0.024	-	-	0	0	-	1.356	1.017	1.356	-	-	0	-	0.00%
2004-02-04	0	0.024	0.024	0.026	0.018	0.024	1,398,000	31,260	0.0224	1.356	1.356	1.469	1.017	1.356	24,736	1.2637	0.00%
2004-02-03	0	0.024	0.024	0.030	0.024	0.025	4,566,000	112,104	0.0246	1.356	1.356	1.696	1.356	1.413	80,790	1.3876	-17.24%
2004-02-02	0	0.029	-	0.035	0.029	0.029	1,350,000	39,150	0.0290	1.639	-	1.978	1.639	1.639	23,887	1.6390	0.00%
2004-01-30	0	0.029	0.029	0.035	0.029	0.035	4,728,000	147,540	0.0312	1.639	1.639	1.978	1.639	1.978	83,656	1.7636	-9.38%
2004-01-29	0	0.032	0.024	0.033	-	-	0	0	-	1.809	1.356	1.865	-	-	0	-	0.00%
2004-01-28	0	0.032	-	0.032	-	-	0	0	-	1.809	-	1.809	-	-	0	-	0.00%
2004-01-27	0	0.032	-	0.032	-	-	0	0	-	1.809	-	1.809	-	-	0	-	0.00%
2004-01-26	0	0.032	0.028	0.033	-	-	0	0	-	1.809	1.582	1.865	-	-	0	-	0.00%
2004-01-21	0	0.032	0.029	0.033	0.032	0.032	1,020,000	32,640	0.0320	1.809	1.639	1.865	1.809	1.809	18,048	1.8085	3.23%
2004-01-20	0	0.031	0.029	0.032	0.030	0.032	4,380,000	139,098	0.0318	1.752	1.639	1.809	1.696	1.809	77,499	1.7948	3.33%
2004-01-19	0	0.030	0.028	0.032	0.027	0.030	3,744,000	105,498	0.0282	1.696	1.582	1.809	1.526	1.696	66,246	1.5925	0.00%
2004-01-16	0	0.030	0.027	0.032	0.030	0.030	2,100,000	63,000	0.0300	1.696	1.526	1.809	1.696	1.696	37,157	1.6955	3.45%
2004-01-15	0	0.029	0.024	0.032	-	-	0	0	-	1.639	1.356	1.809	-	-	0	-	0.00%
2004-01-14	0	0.029	0.027	0.032	0.029	0.029	600,000	17,400	0.0290	1.639	1.526	1.809	1.639	1.639	10,616	1.6390	-9.38%
2004-01-13	0	0.032	0.029	0.032	0.029	0.032	8,094,000	239,100	0.0295	1.809	1.639	1.809	1.639	1.809	143,214	1.6695	3.23%
2004-01-12	0	0.031	0.030	0.032	0.030	0.038	23,592,000	742,176	0.0315	1.752	1.696	1.809	1.696	2.148	417,433	1.7780	-22.50%
2004-01-09	0	0.040	0.038	-	-	-	0	0	-	2.261	2.148	-	-	-	0	-	0.00%
2004-01-08	0	0.040	0.040	-	-	-	0	0	-	2.261	2.261	-	-	-	0	-	0.00%
2004-01-07	0	0.040	0.040	-	0.040	0.040	372,000	14,880	0.0400	2.261	2.261	-	2.261	2.261	6,582	2.2607	0.00%
2004-01-06	0	0.040	0.040	-	0.040	0.040	294,000	11,760	0.0400	2.261	2.261	-	2.261	2.261	5,202	2.2607	0.00%
2004-01-05	0	0.040	0.040	-	0.040	0.040	102,000	4,080	0.0400	2.261	2.261	-	2.261	2.261	1,805	2.2607	-16.67%
2004-01-02	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-31	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-30	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-29	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-24	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-23	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-22	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-19	0	0.048	-	-	-	-	200,000	10,000	0.0500	2.713	-	-	-	-	3,539	2.8258	0.00%
2003-12-18	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-17	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-16	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-15	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-12	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-11	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-10	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-09	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-08	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-05	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-04	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-03	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-02	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-12-01	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-11-28	0	0.048	0.040	-	-	-	0	0	-	2.713	2.261	-	-	-	0	-	0.00%
2003-11-27	0	0.048	0.038	-	-	-	0	0	-	2.713	2.148	-	-	-	0	-	0.00%
2003-11-26	0	0.048	0.038	-	-	-	0	0	-	2.713	2.148	-	-	-	0	-	0.00%
2003-11-25	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-11-24	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-11-21	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-11-20	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-11-19	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-11-18	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-11-17	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-11-14	0	0.048	-	-	0.048	0.048	180,000	8,640	0.0480	2.713	-	-	2.713	2.713	3,185	2.7128	0.00%
2003-11-13	0	0.048	-	-	0.048	0.048	90,000	4,320	0.0480	2.713	-	-	2.713	2.713	1,592	2.7128	6.67%
2003-11-12	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-11-11	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-11-10	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-11-07	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-11-06	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-11-05	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-11-04	0	0.045	0.045	-	-	-	0	0	-	2.543	2.543	-	-	-	0	-	0.00%
2003-11-03	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-10-31	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-10-30	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-10-29	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-10-28	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-10-27	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-10-24	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-10-23	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-10-22	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-10-21	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-10-20	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-10-17	0	0.045	0.010	-	-	-	0	0	-	2.543	0.565	-	-	-	0	-	0.00%
2003-10-16	0	0.045	0.025	-	-	-	0	0	-	2.543	1.413	-	-	-	0	-	0.00%
2003-10-15	0	0.045	0.010	-	-	-	0	0	-	2.543	0.565	-	-	-	0	-	0.00%
2003-10-14	0	0.045	0.037	-	-	-	0	0	-	2.543	2.091	-	-	-	0	-	0.00%
2003-10-13	0	0.045	0.037	-	-	-	0	0	-	2.543	2.091	-	-	-	0	-	0.00%
2003-10-10	0	0.045	0.040	-	0.037	0.045	288,000	12,240	0.0425	2.543	2.261	-	2.091	2.543	5,096	2.4020	0.00%
2003-10-09	0	0.045	0.037	-	-	-	0	0	-	2.543	2.091	-	-	-	0	-	0.00%
2003-10-08	0	0.045	0.037	-	-	-	0	0	-	2.543	2.091	-	-	-	0	-	0.00%
2003-10-07	0	0.045	-	0.050	-	-	0	0	-	2.543	-	2.826	-	-	0	-	0.00%
2003-10-06	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-10-03	0	0.045	0.037	0.045	-	-	0	0	-	2.543	2.091	2.543	-	-	0	-	0.00%
2003-10-02	0	0.045	0.037	-	-	-	0	0	-	2.543	2.091	-	-	-	0	-	0.00%
2003-09-30	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-09-29	0	0.045	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.00%
2003-09-26	0	0.045	0.045	-	-	-	0	0	-	2.543	2.543	-	-	-	0	-	0.00%
2003-09-25	0	0.045	0.038	0.045	-	-	0	0	-	2.543	2.148	2.543	-	-	0	-	-2.17%
2003-09-24	0	0.046	-	-	0.040	0.046	696,000	29,412	0.0423	2.600	-	-	2.261	2.600	12,315	2.3883	-8.00%
2003-09-23	0	0.050	0.042	-	-	-	0	0	-	2.826	2.374	-	-	-	0	-	0.00%
2003-09-22	0	0.050	0.042	-	-	-	0	0	-	2.826	2.374	-	-	-	0	-	0.00%
2003-09-19	0	0.050	-	-	-	-	0	0	-	2.826	-	-	-	-	0	-	0.00%
2003-09-18	0	0.050	-	-	-	-	0	0	-	2.826	-	-	-	-	0	-	0.00%
2003-09-17	0	0.050	-	-	-	-	0	0	-	2.826	-	-	-	-	0	-	0.00%
2003-09-16	0	0.050	-	-	-	-	0	0	-	2.826	-	-	-	-	0	-	0.00%
2003-09-15	0	0.050	-	-	-	-	0	0	-	2.826	-	-	-	-	0	-	0.00%
2003-09-11	0	0.050	-	-	-	-	0	0	-	2.826	-	-	-	-	0	-	0.00%
2003-09-10	0	0.050	-	-	-	-	0	0	-	2.826	-	-	-	-	0	-	0.00%
2003-09-09	0	0.050	-	-	-	-	0	0	-	2.826	-	-	-	-	0	-	0.00%
2003-09-08	0	0.050	0.050	-	-	-	0	0	-	2.826	2.826	-	-	-	0	-	4.17%
2003-09-05	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-09-04	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-09-03	0	0.048	-	0.055	-	-	0	0	-	2.713	-	3.108	-	-	0	-	0.00%
2003-09-02	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-09-01	0	0.048	-	0.055	-	-	0	0	-	2.713	-	3.108	-	-	0	-	0.00%
2003-08-29	0	0.048	-	0.055	-	-	0	0	-	2.713	-	3.108	-	-	0	-	0.00%
2003-08-28	0	0.048	-	0.055	-	-	0	0	-	2.713	-	3.108	-	-	0	-	0.00%
2003-08-27	0	0.048	-	0.055	-	-	0	0	-	2.713	-	3.108	-	-	0	-	0.00%
2003-08-26	0	0.048	-	0.055	-	-	0	0	-	2.713	-	3.108	-	-	0	-	0.00%
2003-08-25	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-08-22	0	0.048	-	0.055	-	-	0	0	-	2.713	-	3.108	-	-	0	-	0.00%
2003-08-21	0	0.048	-	0.055	-	-	0	0	-	2.713	-	3.108	-	-	0	-	0.00%
2003-08-20	0	0.048	-	0.055	-	-	0	0	-	2.713	-	3.108	-	-	0	-	0.00%
2003-08-19	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-08-18	0	0.048	-	0.055	-	-	0	0	-	2.713	-	3.108	-	-	0	-	0.00%
2003-08-15	0	0.048	-	0.048	-	-	0	0	-	2.713	-	2.713	-	-	0	-	0.00%
2003-08-14	0	0.048	0.042	0.055	-	-	0	0	-	2.713	2.374	3.108	-	-	0	-	0.00%
2003-08-13	0	0.048	-	0.052	-	-	0	0	-	2.713	-	2.939	-	-	0	-	0.00%
2003-08-12	0	0.048	-	0.052	-	-	0	0	-	2.713	-	2.939	-	-	0	-	0.00%
2003-08-11	0	0.048	-	0.048	-	-	1,152,000	55,296	0.0480	2.713	-	2.713	-	-	20,383	2.7128	0.00%
2003-08-08	0	0.048	-	0.052	-	-	0	0	-	2.713	-	2.939	-	-	0	-	0.00%
2003-08-07	0	0.048	-	0.052	-	-	0	0	-	2.713	-	2.939	-	-	0	-	0.00%
2003-08-06	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-08-05	0	0.048	-	0.052	-	-	0	0	-	2.713	-	2.939	-	-	0	-	0.00%
2003-08-04	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-08-01	0	0.048	-	0.052	-	-	0	0	-	2.713	-	2.939	-	-	0	-	0.00%
2003-07-31	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-07-30	0	0.048	-	0.052	-	-	0	0	-	2.713	-	2.939	-	-	0	-	0.00%
2003-07-29	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-07-28	0	0.048	-	0.052	-	-	0	0	-	2.713	-	2.939	-	-	0	-	0.00%
2003-07-25	0	0.048	-	0.052	-	-	0	0	-	2.713	-	2.939	-	-	0	-	0.00%
2003-07-24	0	0.048	-	0.052	-	-	0	0	-	2.713	-	2.939	-	-	0	-	0.00%
2003-07-23	0	0.048	-	0.052	-	-	0	0	-	2.713	-	2.939	-	-	0	-	0.00%
2003-07-22	0	0.048	-	0.052	-	-	0	0	-	2.713	-	2.939	-	-	0	-	0.00%
2003-07-21	0	0.048	-	0.052	-	-	0	0	-	2.713	-	2.939	-	-	0	-	0.00%
2003-07-18	0	0.048	0.010	0.048	0.040	0.048	180,000	7,344	0.0408	2.713	0.565	2.713	2.261	2.713	3,185	2.3059	20.00%
2003-07-17	0	0.040	-	0.050	-	-	0	0	-	2.261	-	2.826	-	-	0	-	0.00%
2003-07-16	0	0.040	-	0.040	-	-	0	0	-	2.261	-	2.261	-	-	0	-	-16.67%
2003-07-15	0	0.048	-	0.048	-	-	0	0	-	2.713	-	2.713	-	-	0	-	0.00%
2003-07-14	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-07-11	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-07-10	0	0.048	-	0.055	-	-	0	0	-	2.713	-	3.108	-	-	0	-	0.00%
2003-07-09	0	0.048	-	0.048	-	-	0	0	-	2.713	-	2.713	-	-	0	-	0.00%
2003-07-08	0	0.048	-	0.048	-	-	0	0	-	2.713	-	2.713	-	-	0	-	0.00%
2003-07-07	0	0.048	-	0.052	-	-	0	0	-	2.713	-	2.939	-	-	0	-	0.00%
2003-07-04	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-07-03	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-07-02	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-30	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-27	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-06-26	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-25	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-24	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-23	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-20	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-19	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-18	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-17	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-16	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-13	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-12	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-11	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-10	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-09	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-06	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-05	0	0.048	-	0.049	-	-	0	0	-	2.713	-	2.769	-	-	0	-	0.00%
2003-06-03	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-06-02	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-05-30	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-05-29	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-05-28	0	0.048	-	0.049	-	-	0	0	-	2.713	-	2.769	-	-	0	-	0.00%
2003-05-27	0	0.048	-	0.049	-	-	0	0	-	2.713	-	2.769	-	-	0	-	0.00%
2003-05-26	0	0.048	-	0.049	-	-	0	0	-	2.713	-	2.769	-	-	0	-	0.00%
2003-05-23	0	0.048	-	0.049	-	-	0	0	-	2.713	-	2.769	-	-	0	-	0.00%
2003-05-22	0	0.048	-	0.049	-	-	0	0	-	2.713	-	2.769	-	-	0	-	0.00%
2003-05-21	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-05-20	0	0.048	-	0.050	0.048	0.048	48,000	2,304	0.0480	2.713	-	2.826	2.713	2.713	849	2.7128	6.67%
2003-05-19	0	0.045	-	0.050	-	-	0	0	-	2.543	-	2.826	-	-	0	-	0.00%
2003-05-16	0	0.045	-	0.050	-	-	0	0	-	2.543	-	2.826	-	-	0	-	0.00%
2003-05-15	0	0.045	-	0.050	-	-	0	0	-	2.543	-	2.826	-	-	0	-	0.00%
2003-05-14	0	0.045	-	0.050	-	-	0	0	-	2.543	-	2.826	-	-	0	-	0.00%
2003-05-13	0	0.045	-	0.050	-	-	0	0	-	2.543	-	2.826	-	-	0	-	0.00%
2003-05-12	0	0.045	-	0.050	-	-	0	0	-	2.543	-	2.826	-	-	0	-	0.00%
2003-05-09	0	0.045	-	0.048	-	-	0	0	-	2.543	-	2.713	-	-	0	-	0.00%
2003-05-07	0	0.045	-	0.045	-	-	0	0	-	2.543	-	2.543	-	-	0	-	0.00%
2003-05-06	0	0.045	-	0.045	-	-	0	0	-	2.543	-	2.543	-	-	0	-	-8.16%
2003-05-05	0	0.049	-	0.050	-	-	0	0	-	2.769	-	2.826	-	-	0	-	0.00%
2003-05-02	0	0.049	-	0.050	-	-	0	0	-	2.769	-	2.826	-	-	0	-	0.00%
2003-04-30	0	0.049	-	0.050	-	-	0	0	-	2.769	-	2.826	-	-	0	-	0.00%
2003-04-29	0	0.049	-	0.049	0.050	0.050	36,000	1,800	0.0500	2.769	-	2.769	2.826	2.826	637	2.8258	6.52%
2003-04-28	0	0.046	-	0.050	-	-	0	0	-	2.600	-	2.826	-	-	0	-	0.00%
2003-04-25	0	0.046	-	0.050	-	-	0	0	-	2.600	-	2.826	-	-	0	-	0.00%
2003-04-24	0	0.046	-	0.050	-	-	0	0	-	2.600	-	2.826	-	-	0	-	0.00%
2003-04-23	0	0.046	-	0.046	-	-	0	0	-	2.600	-	2.600	-	-	0	-	-4.17%
2003-04-22	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-04-17	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-04-16	0	0.048	-	0.049	-	-	0	0	-	2.713	-	2.769	-	-	0	-	0.00%
2003-04-15	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-04-14	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-04-11	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-04-10	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-04-09	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-04-08	0	0.048	-	0.048	-	-	0	0	-	2.713	-	2.713	-	-	0	-	0.00%
2003-04-07	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-04-04	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-04-03	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-04-02	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-04-01	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-03-31	0	0.048	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-03-28	0	0.048	-	0.050	0.048	0.048	198,000	9,504	0.0480	2.713	-	2.826	2.713	2.713	3,503	2.7128	0.00%
2003-03-27	0	0.048	-	0.048	-	-	0	0	-	2.713	-	2.713	-	-	0	-	0.00%
2003-03-26	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-03-25	1	-	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-03-24	1	-	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2003-03-21	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-03-20	0	0.048	-	0.048	-	-	0	0	-	2.713	-	2.713	-	-	0	-	0.00%
2003-03-19	0	0.048	-	0.050	-	-	0	0	-	2.713	-	2.826	-	-	0	-	0.00%
2003-03-18	0	0.048	-	0.048	-	-	0	0	-	2.713	-	2.713	-	-	0	-	0.00%
2003-03-17	0	0.048	-	0.048	-	-	0	0	-	2.713	-	2.713	-	-	0	-	-2.04%
2003-03-14	0	0.049	-	0.049	0.049	0.049	102,000	4,998	0.0490	2.769	-	2.769	2.769	2.769	1,805	2.7693	-2.00%
2003-03-13	0	0.050	-	0.050	-	-	0	0	-	2.826	-	2.826	-	-	0	-	0.00%
2003-03-12	0	0.050	-	0.050	0.046	0.050	234,000	11,532	0.0493	2.826	-	2.826	2.600	2.826	4,140	2.7853	4.17%
2003-03-11	0	0.048	-	0.048	-	-	0	0	-	2.713	-	2.713	-	-	0	-	-30.43%
2003-03-10	0	0.069	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2003-03-07	0	0.069	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2003-03-06	0	0.069	-	0.069	-	-	0	0	-	3.900	-	3.900	-	-	0	-	-1.43%
2003-03-05	0	0.070	-	-	-	-	0	0	-	3.956	-	-	-	-	0	-	0.00%
2003-03-04	0	0.070	-	0.070	-	-	0	0	-	3.956	-	3.956	-	-	0	-	-10.26%
2003-03-03	0	0.078	-	0.078	-	-	0	0	-	4.408	-	4.408	-	-	0	-	-1.27%
2003-02-28	0	0.079	-	0.079	-	-	0	0	-	4.465	-	4.465	-	-	0	-	-1.25%
2003-02-27	0	0.080	-	0.080	-	-	0	0	-	4.521	-	4.521	-	-	0	-	-10.11%
2003-02-26	0	0.089	-	0.089	-	-	0	0	-	5.030	-	5.030	-	-	0	-	-1.11%
2003-02-25	0	0.090	-	0.090	-	-	0	0	-	5.087	-	5.087	-	-	0	-	-5.26%
2003-02-24	0	0.095	-	0.095	-	-	0	0	-	5.369	-	5.369	-	-	0	-	-1.04%
2003-02-21	0	0.096	-	0.096	-	-	0	0	-	5.426	-	5.426	-	-	0	-	-3.03%
2003-02-20	0	0.099	-	0.099	-	-	0	0	-	5.595	-	5.595	-	-	0	-	-1.00%
2003-02-19	0	0.100	-	0.100	-	-	0	0	-	5.652	-	5.652	-	-	0	-	0.00%
2003-02-18	0	0.100	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-02-17	0	0.100	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-02-14	0	0.100	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-02-13	0	0.100	-	0.105	-	-	0	0	-	5.652	-	5.934	-	-	0	-	0.00%
2003-02-12	0	0.100	-	0.110	-	-	0	0	-	5.652	-	6.217	-	-	0	-	0.00%
2003-02-11	0	0.100	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-02-10	0	0.100	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-02-07	0	0.100	-	0.108	-	-	0	0	-	5.652	-	6.104	-	-	0	-	0.00%
2003-02-06	0	0.100	-	0.107	-	-	0	0	-	5.652	-	6.047	-	-	0	-	0.00%
2003-02-05	0	0.100	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-02-04	0	0.100	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-30	0	0.100	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-29	0	0.100	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-28	0	0.100	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-27	0	0.100	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-24	0	0.100	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-23	0	0.100	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-22	0	0.100	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-21	1	-	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-20	1	-	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-17	1	-	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-16	1	-	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-15	1	-	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-14	1	-	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-13	1	-	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-10	1	-	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-09	1	-	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-08	0	0.100	-	0.100	-	-	0	0	-	5.652	-	5.652	-	-	0	-	0.00%
2003-01-07	0	0.100	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2003-01-06	0	0.100	-	0.100	-	-	0	0	-	5.652	-	5.652	-	-	0	-	0.00%
2003-01-03	0	0.100	-	0.100	-	-	0	0	-	5.652	-	5.652	-	-	0	-	-8.26%
2003-01-02	0	0.109	-	-	-	-	0	0	-	6.160	-	-	-	-	0	-	0.00%
2002-12-31	0	0.109	-	-	-	-	0	0	-	6.160	-	-	-	-	0	-	0.00%
2002-12-30	0	0.109	-	-	-	-	0	0	-	6.160	-	-	-	-	0	-	0.00%
2002-12-27	0	0.109	-	-	-	-	0	0	-	6.160	-	-	-	-	0	-	0.00%
2002-12-24	0	0.109	-	-	-	-	0	0	-	6.160	-	-	-	-	0	-	0.00%
2002-12-23	0	0.109	-	0.120	-	-	0	0	-	6.160	-	6.782	-	-	0	-	0.00%
2002-12-20	0	0.109	-	0.109	-	-	0	0	-	6.160	-	6.160	-	-	0	-	-12.10%
2002-12-19	0	0.124	-	0.124	-	-	0	0	-	7.008	-	7.008	-	-	0	-	0.00%
2002-12-18	0	0.124	-	0.124	-	-	0	0	-	7.008	-	7.008	-	-	0	-	-0.80%
2002-12-17	0	0.125	-	0.125	-	-	0	0	-	7.065	-	7.065	-	-	0	-	0.00%
2002-12-16	0	0.125	-	0.125	-	-	0	0	-	7.065	-	7.065	-	-	0	-	0.00%
2002-12-13	0	0.125	-	0.125	-	-	0	0	-	7.065	-	7.065	-	-	0	-	0.00%
2002-12-12	0	0.125	-	0.125	-	-	0	0	-	7.065	-	7.065	-	-	0	-	0.00%
2002-12-11	0	0.125	-	0.125	-	-	0	0	-	7.065	-	7.065	-	-	0	-	0.00%
2002-12-10	1	-	-	-	-	-	0	0	-	7.065	-	-	-	-	0	-	0.00%
2002-12-09	1	-	-	-	-	-	0	0	-	7.065	-	-	-	-	0	-	0.00%
2002-12-06	0	0.125	-	0.126	-	-	0	0	-	7.065	-	7.121	-	-	0	-	0.00%
2002-12-05	0	0.125	-	0.126	-	-	0	0	-	7.065	-	7.121	-	-	0	-	0.00%
2002-12-04	0	0.125	-	0.126	-	-	0	0	-	7.065	-	7.121	-	-	0	-	0.00%
2002-12-03	0	0.125	-	0.126	-	-	0	0	-	7.065	-	7.121	-	-	0	-	0.00%
2002-12-02	0	0.125	-	0.126	-	-	0	0	-	7.065	-	7.121	-	-	0	-	0.00%
2002-11-29	0	0.125	-	0.126	-	-	0	0	-	7.065	-	7.121	-	-	0	-	0.00%
2002-11-28	0	0.125	-	0.126	-	-	0	0	-	7.065	-	7.121	-	-	0	-	0.00%
2002-11-27	0	0.125	-	0.126	-	-	0	0	-	7.065	-	7.121	-	-	0	-	0.00%
2002-11-26	0	0.125	-	0.126	-	-	0	0	-	7.065	-	7.121	-	-	0	-	0.00%
2002-11-25	0	0.125	-	0.126	-	-	0	0	-	7.065	-	7.121	-	-	0	-	0.00%
2002-11-22	0	0.125	-	0.126	-	-	0	0	-	7.065	-	7.121	-	-	0	-	0.00%
2002-11-21	0	0.125	0.125	0.126	-	-	0	0	-	7.065	7.065	7.121	-	-	0	-	5.93%
2002-11-20	0	0.118	-	0.126	-	-	0	0	-	6.669	-	7.121	-	-	0	-	0.00%
2002-11-19	0	0.118	-	0.140	-	-	0	0	-	6.669	-	7.912	-	-	0	-	0.00%
2002-11-18	0	0.118	-	0.135	-	-	0	0	-	6.669	-	7.630	-	-	0	-	0.00%
2002-11-15	0	0.118	-	0.140	-	-	0	0	-	6.669	-	7.912	-	-	0	-	0.00%
2002-11-14	0	0.118	0.100	0.118	0.100	0.118	156,000	16,680	0.1069	6.669	5.652	6.669	5.652	6.669	2,760	6.0430	-9.23%
2002-11-13	0	0.130	-	0.132	-	-	0	0	-	7.347	-	7.460	-	-	0	-	0.00%
2002-11-12	0	0.130	-	0.133	-	-	0	0	-	7.347	-	7.517	-	-	0	-	0.00%
2002-11-11	0	0.130	-	0.135	-	-	0	0	-	7.347	-	7.630	-	-	0	-	0.00%
2002-11-08	0	0.130	-	-	-	-	0	0	-	7.347	-	-	-	-	0	-	0.00%
2002-11-07	0	0.130	-	0.130	-	-	0	0	-	7.347	-	7.347	-	-	0	-	0.00%
2002-11-06	0	0.130	0.115	0.135	-	-	0	0	-	7.347	6.499	7.630	-	-	0	-	0.00%
2002-11-05	0	0.130	-	0.130	-	-	0	0	-	7.347	-	7.347	-	-	0	-	0.00%
2002-11-04	0	0.130	0.115	0.131	-	-	0	0	-	7.347	6.499	7.404	-	-	0	-	0.00%
2002-11-01	0	0.130	0.115	0.133	-	-	0	0	-	7.347	6.499	7.517	-	-	0	-	0.00%
2002-10-31	0	0.130	0.109	0.130	0.130	0.130	12,000	1,560	0.1300	7.347	6.160	7.347	7.347	7.347	212	7.3472	4.84%
2002-10-30	0	0.124	0.109	0.130	-	-	0	0	-	7.008	6.160	7.347	-	-	0	-	0.00%
2002-10-29	0	0.124	-	0.140	0.094	0.124	96,000	10,356	0.1079	7.008	-	7.912	5.313	7.008	1,699	6.0968	0.00%
2002-10-28	0	0.124	0.109	0.124	-	-	0	0	-	7.008	6.160	7.008	-	-	0	-	0.00%
2002-10-25	0	0.124	0.132	0.140	-	-	0	0	-	7.008	7.460	7.912	-	-	0	-	0.00%
2002-10-24	0	0.124	0.109	0.124	0.109	0.124	18,000	2,052	0.1140	7.008	6.160	7.008	6.160	7.008	318	6.4429	0.00%
2002-10-23	0	0.124	-	0.130	0.124	0.124	12,000	1,488	0.1240	7.008	-	7.347	7.008	7.008	212	7.0081	-10.79%
2002-10-22	0	0.139	0.125	0.139	-	-	0	0	-	7.856	7.065	7.856	-	-	0	-	0.00%
2002-10-21	0	0.139	-	0.140	-	-	0	0	-	7.856	-	7.912	-	-	0	-	0.00%
2002-10-18	0	0.139	-	0.139	-	-	0	0	-	7.856	-	7.856	-	-	0	-	0.00%
2002-10-17	0	0.139	-	0.139	-	-	0	0	-	7.856	-	7.856	-	-	0	-	0.00%
2002-10-16	0	0.139	-	0.140	-	-	0	0	-	7.856	-	7.912	-	-	0	-	0.00%
2002-10-15	0	0.139	-	0.139	-	-	0	0	-	7.856	-	7.856	-	-	0	-	0.00%
2002-10-11	0	0.139	-	0.140	-	-	0	0	-	7.856	-	7.912	-	-	0	-	0.00%
2002-10-10	0	0.139	-	0.139	-	-	0	0	-	7.856	-	7.856	-	-	0	-	0.00%
2002-10-09	0	0.139	-	0.139	-	-	0	0	-	7.856	-	7.856	-	-	0	-	0.00%
2002-10-08	0	0.139	-	0.139	-	-	0	0	-	7.856	-	7.856	-	-	0	-	0.00%
2002-10-07	0	0.139	-	0.139	-	-	0	0	-	7.856	-	7.856	-	-	0	-	0.00%
2002-10-04	0	0.139	-	0.140	-	-	0	0	-	7.856	-	7.912	-	-	0	-	0.00%
2002-10-03	0	0.139	-	0.139	-	-	0	0	-	7.856	-	7.856	-	-	0	-	0.00%
2002-10-02	0	0.139	-	0.139	-	-	0	0	-	7.856	-	7.856	-	-	0	-	-0.71%
2002-09-30	0	0.140	-	0.140	-	-	0	0	-	7.912	-	7.912	-	-	0	-	0.00%
2002-09-27	0	0.140	-	0.145	-	-	0	0	-	7.912	-	8.195	-	-	0	-	0.00%
2002-09-26	0	0.140	-	0.140	-	-	0	0	-	7.912	-	7.912	-	-	0	-	0.00%
2002-09-25	0	0.140	-	0.140	-	-	0	0	-	7.912	-	7.912	-	-	0	-	0.00%
2002-09-24	0	0.140	-	0.140	0.140	0.144	1,026,000	144,024	0.1404	7.912	-	7.912	7.912	8.138	18,154	7.9335	0.00%
2002-09-23	0	0.140	-	0.145	-	-	0	0	-	7.912	-	8.195	-	-	0	-	0.00%
2002-09-20	0	0.140	-	0.145	-	-	0	0	-	7.912	-	8.195	-	-	0	-	0.00%
2002-09-19	0	0.140	-	0.140	-	-	0	0	-	7.912	-	7.912	-	-	0	-	0.00%
2002-09-18	0	0.140	-	0.140	-	-	0	0	-	7.912	-	7.912	-	-	0	-	0.00%
2002-09-17	0	0.140	-	0.140	-	-	0	0	-	7.912	-	7.912	-	-	0	-	-5.41%
2002-09-16	0	0.148	-	0.149	-	-	0	0	-	8.364	-	8.421	-	-	0	-	0.00%
2002-09-13	0	0.148	-	0.148	-	-	42,000	6,300	0.1500	8.364	-	8.364	-	-	743	8.4775	-1.33%
2002-09-12	0	0.150	-	0.150	-	-	0	0	-	8.478	-	8.478	-	-	0	-	-2.60%
2002-09-11	0	0.154	-	0.154	-	-	0	0	-	8.704	-	8.704	-	-	0	-	-3.14%
2002-09-10	0	0.159	-	0.159	0.169	0.169	150,000	25,350	0.1690	8.986	-	8.986	9.551	9.551	2,654	9.5513	6.71%
2002-09-09	0	0.149	-	0.149	-	-	0	0	-	8.421	-	8.421	-	-	0	-	-3.87%
2002-09-06	0	0.155	-	0.155	-	-	0	0	-	8.760	-	8.760	-	-	0	-	-2.52%
2002-09-05	0	0.159	-	0.159	0.160	0.165	300,000	48,510	0.1617	8.986	-	8.986	9.043	9.325	5,308	9.1388	-8.09%
2002-09-04	0	0.173	-	0.173	0.165	0.178	588,000	99,246	0.1688	9.777	-	9.777	9.325	10.06	10,404	9.5392	-1.14%
2002-09-03	0	0.175	-	0.175	-	-	0	0	-	9.890	-	9.890	-	-	0	-	-1.69%
2002-09-02	0	0.178	-	0.178	-	-	0	0	-	10.06	-	10.06	-	-	0	-	0.00%
2002-08-30	0	0.178	-	0.178	-	-	0	0	-	10.06	-	10.06	-	-	0	-	-0.56%
2002-08-29	0	0.179	-	0.180	-	-	0	0	-	10.12	-	10.17	-	-	0	-	0.00%
2002-08-28	0	0.179	-	0.179	-	-	0	0	-	10.12	-	10.12	-	-	0	-	-0.56%
2002-08-27	0	0.180	-	0.180	-	-	0	0	-	10.17	-	10.17	-	-	0	-	0.00%
2002-08-26	0	0.180	-	0.180	-	-	0	0	-	10.17	-	10.17	-	-	0	-	0.00%
2002-08-23	0	0.180	-	0.180	-	-	0	0	-	10.17	-	10.17	-	-	0	-	0.00%
2002-08-22	0	0.180	-	0.180	-	-	42,000	7,560	0.1800	10.17	-	10.17	-	-	743	10.173	-1.10%
2002-08-21	0	0.182	-	0.182	-	-	0	0	-	10.29	-	10.29	-	-	0	-	0.00%
2002-08-20	0	0.182	-	0.182	-	-	0	0	-	10.29	-	10.29	-	-	0	-	-1.09%
2002-08-19	0	0.184	-	0.184	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
2002-08-16	0	0.184	-	0.184	-	-	60,000	10,800	0.1800	10.40	-	10.40	-	-	1,062	10.173	0.00%
2002-08-15	0	0.184	-	0.184	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
2002-08-14	0	0.184	-	0.184	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
2002-08-13	0	0.184	-	0.184	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
2002-08-12	0	0.184	-	0.184	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
2002-08-09	0	0.184	-	0.184	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
2002-08-08	0	0.184	-	0.184	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
2002-08-07	0	0.184	-	0.184	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
2002-08-06	0	0.184	-	0.184	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
2002-08-05	0	0.184	-	0.184	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
2002-08-02	0	0.184	-	0.184	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
2002-08-01	0	0.184	-	0.184	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
2002-07-31	0	0.184	-	0.184	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
2002-07-30	0	0.184	-	0.184	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
2002-07-29	0	0.184	-	0.184	0.189	0.191	162,000	30,792	0.1901	10.40	-	10.40	10.68	10.79	2,866	10.742	-3.16%
2002-07-26	0	0.190	-	0.190	-	-	0	0	-	10.74	-	10.74	-	-	0	-	-4.04%
2002-07-25	0	0.198	-	0.199	-	-	0	0	-	11.19	-	11.25	-	-	0	-	0.00%
2002-07-24	0	0.198	-	0.198	-	-	0	0	-	11.19	-	11.19	-	-	0	-	0.00%
2002-07-23	0	0.198	-	0.198	-	-	0	0	-	11.19	-	11.19	-	-	0	-	-1.00%
2002-07-22	0	0.200	-	0.200	-	-	0	0	-	11.30	-	11.30	-	-	0	-	0.00%
2002-07-19	0	0.200	-	0.200	-	-	0	0	-	11.30	-	11.30	-	-	0	-	-3.38%
2002-07-18	0	0.207	-	0.208	0.200	0.208	204,000	41,838	0.2051	11.70	-	11.76	11.30	11.76	3,610	11.591	3.50%
2002-07-17	0	0.200	-	0.200	-	-	0	0	-	11.30	-	11.30	-	-	0	-	-3.85%
2002-07-16	0	0.208	-	0.208	-	-	9,996,000	2,099,160	0.2100	11.76	-	11.76	-	-	176,868	11.869	0.00%
2002-07-15	0	0.208	-	0.208	-	-	0	0	-	11.76	-	11.76	-	-	0	-	0.00%
2002-07-12	0	0.208	-	0.208	-	-	0	0	-	11.76	-	11.76	-	-	0	-	0.00%
2002-07-11	0	0.208	-	0.208	-	-	0	0	-	11.76	-	11.76	-	-	0	-	-0.48%
2002-07-10	0	0.209	-	0.209	-	-	30,000	6,270	0.2090	11.81	-	11.81	-	-	531	11.812	0.00%
2002-07-09	0	0.209	-	0.209	-	-	0	0	-	11.81	-	11.81	-	-	0	-	-0.48%
2002-07-08	0	0.210	-	0.210	-	-	0	0	-	11.87	-	11.87	-	-	0	-	0.00%
2002-07-05	0	0.210	-	0.210	-	-	0	0	-	11.87	-	11.87	-	-	0	-	0.00%
2002-07-04	0	0.210	-	0.220	-	-	0	0	-	11.87	-	12.43	-	-	0	-	0.00%
2002-07-03	0	0.210	-	0.220	-	-	0	0	-	11.87	-	12.43	-	-	0	-	0.00%
2002-07-02	0	0.210	-	0.215	-	-	0	0	-	11.87	-	12.15	-	-	0	-	0.00%
2002-06-28	0	0.210	-	0.210	-	-	0	0	-	11.87	-	11.87	-	-	0	-	0.00%
2002-06-27	0	0.210	-	0.210	-	-	0	0	-	11.87	-	11.87	-	-	0	-	0.00%
2002-06-26	0	0.210	-	0.210	-	-	0	0	-	11.87	-	11.87	-	-	0	-	0.00%
2002-06-25	0	0.210	-	0.210	-	-	0	0	-	11.87	-	11.87	-	-	0	-	0.00%
2002-06-24	0	0.210	-	0.210	-	-	0	0	-	11.87	-	11.87	-	-	0	-	0.00%
2002-06-21	0	0.210	-	0.210	-	-	0	0	-	11.87	-	11.87	-	-	0	-	0.00%
2002-06-20	0	0.210	-	0.210	-	-	0	0	-	11.87	-	11.87	-	-	0	-	0.00%
2002-06-19	0	0.210	-	0.214	-	-	0	0	-	11.87	-	12.09	-	-	0	-	0.00%
2002-06-18	0	0.210	-	0.210	-	-	0	0	-	11.87	-	11.87	-	-	0	-	0.00%
2002-06-17	0	0.210	-	0.210	-	-	0	0	-	11.87	-	11.87	-	-	0	-	0.00%
2002-06-14	0	0.210	-	0.210	-	-	0	0	-	11.87	-	11.87	-	-	0	-	0.00%
2002-06-13	0	0.210	-	0.210	-	-	0	0	-	11.87	-	11.87	-	-	0	-	0.00%
2002-06-12	0	0.210	-	0.210	-	-	0	0	-	11.87	-	11.87	-	-	0	-	0.00%
2002-06-11	0	0.210	-	0.210	-	-	0	0	-	11.87	-	11.87	-	-	0	-	-1.41%
2002-06-10	0	0.213	-	0.215	-	-	0	0	-	12.04	-	12.15	-	-	0	-	0.00%
2002-06-07	0	0.213	-	0.215	-	-	0	0	-	12.04	-	12.15	-	-	0	-	0.00%
2002-06-06	0	0.213	-	0.215	-	-	0	0	-	12.04	-	12.15	-	-	0	-	0.00%
2002-06-05	0	0.213	-	0.215	-	-	0	0	-	12.04	-	12.15	-	-	0	-	0.00%
2002-06-04	0	0.213	-	0.215	-	-	0	0	-	12.04	-	12.15	-	-	0	-	0.00%
2002-06-03	0	0.213	-	0.215	-	-	0	0	-	12.04	-	12.15	-	-	0	-	0.00%
2002-05-31	0	0.213	-	0.213	-	-	0	0	-	12.04	-	12.04	-	-	0	-	0.00%
2002-05-30	0	0.213	-	0.213	-	-	0	0	-	12.04	-	12.04	-	-	0	-	0.00%
2002-05-29	0	0.213	-	0.213	-	-	0	0	-	12.04	-	12.04	-	-	0	-	0.00%
2002-05-28	0	0.213	-	0.215	-	-	0	0	-	12.04	-	12.15	-	-	0	-	0.00%
2002-05-27	0	0.213	-	0.213	-	-	0	0	-	12.04	-	12.04	-	-	0	-	0.00%
2002-05-24	0	0.213	-	0.213	-	-	0	0	-	12.04	-	12.04	-	-	0	-	0.00%
2002-05-23	0	0.213	-	0.213	-	-	0	0	-	12.04	-	12.04	-	-	0	-	0.00%
2002-05-22	0	0.213	-	0.213	-	-	0	0	-	12.04	-	12.04	-	-	0	-	0.00%
2002-05-21	0	0.213	-	0.213	-	-	0	0	-	12.04	-	12.04	-	-	0	-	-0.93%
2002-05-17	0	0.215	-	0.215	-	-	0	0	-	12.15	-	12.15	-	-	0	-	0.00%
2002-05-16	0	0.215	-	0.215	-	-	0	0	-	12.15	-	12.15	-	-	0	-	0.00%
2002-05-15	0	0.215	-	0.215	0.210	0.215	150,000	31,824	0.2122	12.15	-	12.15	11.87	12.15	2,654	11.991	0.94%
2002-05-14	0	0.213	-	0.215	-	-	0	0	-	12.04	-	12.15	-	-	0	-	0.00%
2002-05-13	0	0.213	-	0.215	-	-	0	0	-	12.04	-	12.15	-	-	0	-	0.00%
2002-05-10	0	0.213	-	0.213	-	-	0	0	-	12.04	-	12.04	-	-	0	-	0.00%
2002-05-09	0	0.213	-	0.215	-	-	0	0	-	12.04	-	12.15	-	-	0	-	0.00%
2002-05-08	0	0.213	-	0.213	-	-	0	0	-	12.04	-	12.04	-	-	0	-	-0.93%
2002-05-07	0	0.215	-	0.215	-	-	0	0	-	12.15	-	12.15	-	-	0	-	0.00%
2002-05-06	0	0.215	0.213	0.215	0.210	0.215	618,000	131,676	0.2131	12.15	12.04	12.15	11.87	12.15	10,935	12.042	0.00%
2002-05-03	0	0.215	-	0.215	-	-	0	0	-	12.15	-	12.15	-	-	0	-	-1.38%
2002-05-02	0	0.218	-	0.218	-	-	0	0	-	12.32	-	12.32	-	-	0	-	0.00%
2002-04-30	0	0.218	-	0.218	-	-	0	0	-	12.32	-	12.32	-	-	0	-	0.00%
2002-04-29	0	0.218	-	0.220	-	-	0	0	-	12.32	-	12.43	-	-	0	-	0.00%
2002-04-26	0	0.218	-	0.218	-	-	0	0	-	12.32	-	12.32	-	-	0	-	0.00%
2002-04-25	0	0.218	-	0.218	0.210	0.218	222,000	48,348	0.2178	12.32	-	12.32	11.87	12.32	3,928	12.308	0.00%
2002-04-24	0	0.218	-	0.218	-	-	120,000	26,040	0.2170	12.32	-	12.32	-	-	2,123	12.264	0.00%
2002-04-23	0	0.218	-	0.218	-	-	0	0	-	12.32	-	12.32	-	-	0	-	0.00%
2002-04-22	0	0.218	0.218	0.219	0.210	0.215	546,000	115,854	0.2122	12.32	12.32	12.38	11.87	12.15	9,661	11.992	0.00%
2002-04-19	0	0.218	-	0.218	-	-	0	0	-	12.32	-	12.32	-	-	0	-	-0.46%
2002-04-18	0	0.219	-	0.219	-	-	0	0	-	12.38	-	12.38	-	-	0	-	-0.45%
2002-04-17	0	0.220	-	0.220	-	-	0	0	-	12.43	-	12.43	-	-	0	-	0.00%
2002-04-16	0	0.220	-	0.220	-	-	0	0	-	12.43	-	12.43	-	-	0	-	0.00%
2002-04-15	0	0.220	-	0.224	0.220	0.220	150,000	33,000	0.2200	12.43	-	12.66	12.43	12.43	2,654	12.434	1.85%
2002-04-12	0	0.216	0.210	0.220	0.200	0.220	3,282,000	688,398	0.2097	12.21	11.87	12.43	11.30	12.43	58,071	11.854	-4.00%
2002-04-11	0	0.225	-	0.225	-	-	0	0	-	12.72	-	12.72	-	-	0	-	-0.88%
2002-04-10	0	0.227	-	0.227	-	-	0	0	-	12.83	-	12.83	-	-	0	-	-0.44%
2002-04-09	0	0.228	-	0.228	-	-	0	0	-	12.89	-	12.89	-	-	0	-	-0.87%
2002-04-08	0	0.230	-	0.238	0.230	0.230	108,000	24,840	0.2300	13.00	-	13.45	13.00	13.00	1,911	12.999	-4.17%
2002-04-04	0	0.240	-	0.240	-	-	0	0	-	13.56	-	13.56	-	-	0	-	0.00%
2002-04-03	0	0.240	-	0.240	0.240	0.240	150,000	36,000	0.2400	13.56	-	13.56	13.56	13.56	2,654	13.564	0.00%
2002-04-02	0	0.240	-	0.240	-	-	0	0	-	13.56	-	13.56	-	-	0	-	-1.64%
2002-03-28	0	0.244	-	0.244	-	-	0	0	-	13.79	-	13.79	-	-	0	-	0.00%
2002-03-27	0	0.244	-	0.244	-	-	0	0	-	13.79	-	13.79	-	-	0	-	-0.41%
2002-03-26	0	0.245	-	0.249	0.240	0.245	540,000	131,580	0.2437	13.85	-	14.07	13.56	13.85	9,555	13.771	0.00%
2002-03-25	0	0.245	-	0.245	-	-	0	0	-	13.85	-	13.85	-	-	0	-	0.00%
2002-03-22	0	0.245	-	0.245	-	-	0	0	-	13.85	-	13.85	-	-	0	-	-2.00%
2002-03-21	0	0.250	-	0.250	0.245	0.250	120,000	29,520	0.2460	14.13	-	14.13	13.85	14.13	2,123	13.903	0.00%
2002-03-20	0	0.250	-	0.250	-	-	0	0	-	14.13	-	14.13	-	-	0	-	0.00%
2002-03-19	0	0.250	-	0.250	-	-	0	0	-	14.13	-	14.13	-	-	0	-	0.00%
2002-03-18	0	0.250	-	0.250	0.250	0.250	450,000	112,500	0.2500	14.13	-	14.13	14.13	14.13	7,962	14.129	0.00%
2002-03-15	0	0.250	-	0.250	0.247	0.250	90,000	22,320	0.2480	14.13	-	14.13	13.96	14.13	1,592	14.016	0.00%
2002-03-14	0	0.250	0.242	0.250	-	-	0	0	-	14.13	13.68	14.13	-	-	0	-	0.00%
2002-03-13	0	0.250	-	0.250	0.250	0.250	12,000	3,000	0.2500	14.13	-	14.13	14.13	14.13	212	14.129	-1.96%
2002-03-12	0	0.255	-	0.255	-	-	0	0	-	14.41	-	14.41	-	-	0	-	0.00%
2002-03-11	0	0.255	-	0.260	0.250	0.255	180,000	45,750	0.2542	14.41	-	14.69	14.13	14.41	3,185	14.365	2.00%
2002-03-08	0	0.250	0.242	0.250	0.245	0.250	330,000	81,300	0.2464	14.13	13.68	14.13	13.85	14.13	5,839	13.924	2.04%
2002-03-07	0	0.245	0.245	0.260	0.245	0.265	420,000	106,560	0.2537	13.85	13.85	14.69	13.85	14.98	7,431	14.339	-5.77%
2002-03-06	0	0.260	-	0.265	0.255	0.260	132,000	34,260	0.2595	14.69	-	14.98	14.41	14.69	2,336	14.669	1.96%
2002-03-05	0	0.255	-	0.255	-	-	0	0	-	14.41	-	14.41	-	-	0	-	0.00%
2002-03-04	0	0.255	0.245	0.255	0.240	0.260	756,000	188,610	0.2495	14.41	13.85	14.41	13.56	14.69	13,377	14.100	0.00%
2002-03-01	0	0.255	-	0.270	-	-	0	0	-	14.41	-	15.26	-	-	0	-	0.00%
2002-02-28	0	0.255	0.245	0.255	0.250	0.260	300,000	75,750	0.2525	14.41	13.85	14.41	14.13	14.69	5,308	14.271	0.00%
2002-02-27	0	0.255	-	0.260	-	-	0	0	-	14.41	-	14.69	-	-	0	-	0.00%
2002-02-26	0	0.255	-	0.275	-	-	0	0	-	14.41	-	15.54	-	-	0	-	0.00%
2002-02-25	0	0.255	0.255	0.275	0.255	0.255	558,000	142,290	0.2550	14.41	14.41	15.54	14.41	14.41	9,873	14.412	-3.77%
2002-02-22	0	0.265	0.265	0.275	0.260	0.260	384,000	99,840	0.2600	14.98	14.98	15.54	14.69	14.69	6,794	14.694	0.00%
2002-02-21	0	0.265	0.260	0.275	0.265	0.270	558,000	147,960	0.2652	14.98	14.69	15.54	14.98	15.26	9,873	14.986	0.00%
2002-02-20	0	0.265	0.265	0.280	0.260	0.260	60,000	15,600	0.2600	14.98	14.98	15.82	14.69	14.69	1,062	14.694	-1.85%
2002-02-19	0	0.270	0.260	0.275	0.265	0.270	708,000	188,940	0.2669	15.26	14.69	15.54	14.98	15.26	12,527	15.082	1.89%
2002-02-18	0	0.265	0.265	0.270	0.265	0.280	258,000	69,870	0.2708	14.98	14.98	15.26	14.98	15.82	4,565	15.306	-5.36%
2002-02-15	0	0.280	0.275	0.290	0.280	0.280	276,000	76,320	0.2765	15.82	15.54	16.39	15.82	15.82	4,883	15.628	0.00%
2002-02-11	0	0.280	0.270	0.280	0.270	0.280	390,000	106,800	0.2738	15.82	15.26	15.82	15.26	15.82	6,901	15.477	3.70%
2002-02-08	0	0.270	0.270	0.275	0.260	0.270	654,000	173,130	0.2647	15.26	15.26	15.54	14.69	15.26	11,572	14.961	0.00%
2002-02-07	0	0.270	0.260	0.270	0.260	0.270	210,000	55,500	0.2643	15.26	14.69	15.26	14.69	15.26	3,716	14.937	3.85%
2002-02-06	0	0.260	0.265	0.270	0.260	0.270	552,000	145,080	0.2628	14.69	14.98	15.26	14.69	15.26	9,767	14.854	-3.70%
2002-02-05	0	0.270	0.270	0.280	0.265	0.270	366,000	97,290	0.2658	15.26	15.26	15.82	14.98	15.26	6,476	15.023	0.00%
2002-02-04	0	0.270	0.275	0.280	0.270	0.280	228,000	61,920	0.2716	15.26	15.54	15.82	15.26	15.82	4,034	15.349	-3.57%
2002-02-01	0	0.280	0.265	0.280	0.265	0.280	276,000	75,570	0.2738	15.82	14.98	15.82	14.98	15.82	4,883	15.475	1.82%
2002-01-31	0	0.275	0.270	0.280	0.270	0.280	810,000	221,280	0.2732	15.54	15.26	15.82	15.26	15.82	14,332	15.440	1.85%
2002-01-30	0	0.270	0.265	0.270	0.270	0.280	384,000	105,600	0.2750	15.26	14.98	15.26	15.26	15.82	6,794	15.542	3.85%
2002-01-29	0	0.260	0.260	0.275	0.249	0.270	1,914,000	488,700	0.2553	14.69	14.69	15.54	14.07	15.26	33,866	14.430	4.42%
2002-01-28	0	0.249	0.246	0.250	0.240	0.280	3,474,000	872,148	0.2511	14.07	13.90	14.13	13.56	15.82	61,468	14.189	-11.07%
2002-01-25	0	0.280	0.275	0.285	0.275	0.285	384,000	107,370	0.2796	15.82	15.54	16.11	15.54	16.11	6,794	15.803	0.00%
2002-01-24	0	0.280	0.275	0.280	0.280	0.290	3,252,000	920,100	0.2829	15.82	15.54	15.82	15.82	16.39	57,540	15.991	1.82%
2002-01-23	0	0.275	0.270	0.280	0.265	0.280	2,784,000	757,920	0.2722	15.54	15.26	15.82	14.98	15.82	49,260	15.386	0.00%
2002-01-22	0	0.275	0.275	0.280	0.275	0.290	1,848,000	512,760	0.2775	15.54	15.54	15.82	15.54	16.39	32,698	15.682	-5.17%
2002-01-21	0	0.290	0.280	0.290	0.280	0.305	3,102,000	883,620	0.2849	16.39	15.82	16.39	15.82	17.24	54,886	16.099	-3.33%
2002-01-18	0	0.300	0.300	0.305	0.300	0.305	4,644,000	1,395,030	0.3004	16.96	16.96	17.24	16.96	17.24	82,170	16.977	0.00%
2002-01-17	0	0.300	0.300	0.305	0.290	0.310	5,166,000	1,542,780	0.2986	16.96	16.96	17.24	16.39	17.52	91,406	16.878	0.00%
2002-01-16	0	0.300	0.305	0.310	0.295	0.320	7,536,000	2,282,280	0.3029	16.96	17.24	17.52	16.67	18.09	133,341	17.116	-4.76%
2002-01-15	0	0.315	0.310	0.315	0.265	0.320	21,996,000	6,678,720	0.3036	17.80	17.52	17.80	14.98	18.09	389,194	17.160	6.78%
2002-01-14	0	0.295	0.290	0.295	0.290	0.350	27,672,000	8,584,140	0.3102	16.67	16.39	16.67	16.39	19.78	489,624	17.532	-16.90%
2002-01-11	0	0.355	0.350	0.355	0.350	0.400	130,038,000	49,323,180	0.3793	20.06	19.78	20.06	19.78	22.61	2,300,871	21.437

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---