Prices and Webb-site Total Returns

China Environmental Technology Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00646	2002-03-28			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-20	0	0.156	0.144	0.156	-	-	0	0	-	0.156	0.144	0.156	-	-	0	-	0.00%
2026-02-16	0	0.156	0.145	0.156	-	-	0	0	-	0.156	0.145	0.156	-	-	0	-	0.00%
2026-02-13	0	0.156	0.145	0.156	-	-	0	0	-	0.156	0.145	0.156	-	-	0	-	0.00%
2026-02-12	0	0.156	0.145	0.156	-	-	0	0	-	0.156	0.145	0.156	-	-	0	-	0.00%
2026-02-11	0	0.156	0.151	0.156	0.149	0.156	104,000	15,552	0.1495	0.156	0.151	0.156	0.149	0.156	104,000	0.1495	4.70%
2026-02-10	0	0.149	0.148	0.157	0.148	0.148	8,400	1,242	0.1479	0.149	0.148	0.157	0.148	0.148	8,400	0.1479	-5.10%
2026-02-09	0	0.157	0.148	0.165	-	-	0	0	-	0.157	0.148	0.165	-	-	0	-	0.00%
2026-02-06	0	0.157	0.150	0.165	-	-	0	0	-	0.157	0.150	0.165	-	-	0	-	0.00%
2026-02-05	0	0.157	0.147	0.165	0.147	0.157	19,200	2,864	0.1492	0.157	0.147	0.165	0.147	0.157	19,200	0.1492	4.67%
2026-02-04	0	0.150	0.150	0.156	0.148	0.157	192,000	28,896	0.1505	0.150	0.150	0.156	0.148	0.157	192,000	0.1505	-1.96%
2026-02-03	0	0.153	0.150	0.158	-	-	0	0	-	0.153	0.150	0.158	-	-	0	-	0.00%
2026-02-02	0	0.153	0.150	0.159	-	-	0	0	-	0.153	0.150	0.159	-	-	0	-	0.00%
2026-01-30	0	0.153	0.148	0.159	-	-	0	0	-	0.153	0.148	0.159	-	-	0	-	0.00%
2026-01-29	0	0.153	0.153	0.159	0.150	0.150	56,000	8,400	0.1500	0.153	0.153	0.159	0.150	0.150	56,000	0.1500	1.32%
2026-01-28	0	0.151	0.151	0.152	0.151	0.159	248,000	37,912	0.1529	0.151	0.151	0.152	0.151	0.159	248,000	0.1529	0.67%
2026-01-27	0	0.150	0.150	0.156	0.150	0.160	504,000	78,544	0.1558	0.150	0.150	0.156	0.150	0.160	504,000	0.1558	-9.09%
2026-01-26	0	0.165	0.160	0.181	0.156	0.165	116,000	18,528	0.1597	0.165	0.160	0.181	0.156	0.165	116,000	0.1597	5.77%
2026-01-23	0	0.156	0.153	0.156	0.155	0.162	344,000	53,960	0.1569	0.156	0.153	0.156	0.155	0.162	344,000	0.1569	-6.02%
2026-01-22	0	0.166	0.166	0.181	0.154	0.161	128,000	19,880	0.1553	0.166	0.166	0.181	0.154	0.161	128,000	0.1553	1.22%
2026-01-21	0	0.164	0.154	0.179	-	-	0	0	-	0.164	0.154	0.179	-	-	0	-	0.00%
2026-01-20	0	0.164	0.154	0.185	-	-	0	0	-	0.164	0.154	0.185	-	-	0	-	0.00%
2026-01-19	0	0.164	0.154	0.185	-	-	0	0	-	0.164	0.154	0.185	-	-	0	-	0.00%
2026-01-16	0	0.164	0.155	0.185	-	-	0	0	-	0.164	0.155	0.185	-	-	0	-	0.00%
2026-01-15	0	0.164	0.155	0.176	-	-	0	0	-	0.164	0.155	0.176	-	-	0	-	0.00%
2026-01-14	0	0.164	0.164	0.176	0.156	0.156	24,000	3,744	0.1560	0.164	0.164	0.176	0.156	0.156	24,000	0.1560	0.00%
2026-01-13	0	0.164	0.160	0.176	-	-	0	0	-	0.164	0.160	0.176	-	-	0	-	0.00%
2026-01-12	0	0.164	0.164	0.185	0.160	0.185	293,200	49,774	0.1698	0.164	0.164	0.185	0.160	0.185	293,200	0.1698	-1.20%
2026-01-09	0	0.166	0.166	0.185	0.154	0.160	112,000	17,392	0.1553	0.166	0.166	0.185	0.154	0.160	112,000	0.1553	3.75%
2026-01-08	0	0.160	0.155	0.160	0.160	0.160	64,000	10,240	0.1600	0.160	0.155	0.160	0.160	0.160	64,000	0.1600	0.00%
2026-01-07	0	0.160	0.155	0.176	-	-	0	0	-	0.160	0.155	0.176	-	-	0	-	0.00%
2026-01-06	0	0.160	0.160	0.179	0.156	0.160	25,200	3,926	0.1558	0.160	0.160	0.179	0.156	0.160	25,200	0.1558	-2.44%
2026-01-05	0	0.164	0.157	0.185	-	-	4,000	620	0.1550	0.164	0.157	0.185	-	-	4,000	0.1550	0.00%
2026-01-02	0	0.164	0.160	0.182	0.155	0.166	224,800	36,023	0.1602	0.164	0.160	0.182	0.155	0.166	224,800	0.1602	1.23%
2025-12-31	0	0.162	0.162	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	5.19%
2025-12-30	0	0.154	0.153	0.185	0.152	0.154	18,000	2,734	0.1519	0.154	0.153	0.185	0.152	0.154	18,000	0.1519	-4.94%
2025-12-29	0	0.162	0.160	0.185	-	-	5,600	840	0.1500	0.162	0.160	0.185	-	-	5,600	0.1500	0.00%
2025-12-24	0	0.162	0.150	0.185	-	-	0	0	-	0.162	0.150	0.185	-	-	0	-	0.00%
2025-12-23	0	0.162	0.163	0.185	0.161	0.162	64,000	10,336	0.1615	0.162	0.163	0.185	0.161	0.162	64,000	0.1615	0.00%
2025-12-22	0	0.162	0.162	0.185	0.162	0.162	32,000	5,184	0.1620	0.162	0.162	0.185	0.162	0.162	32,000	0.1620	0.00%
2025-12-19	0	0.162	0.151	0.166	-	-	0	0	-	0.162	0.151	0.166	-	-	0	-	0.00%
2025-12-18	0	0.162	0.153	0.180	-	-	0	0	-	0.162	0.153	0.180	-	-	0	-	0.00%
2025-12-17	0	0.162	0.160	0.180	-	-	0	0	-	0.162	0.160	0.180	-	-	0	-	0.00%
2025-12-16	0	0.162	0.152	0.180	-	-	0	0	-	0.162	0.152	0.180	-	-	0	-	0.00%
2025-12-15	0	0.162	0.151	0.162	-	-	0	0	-	0.162	0.151	0.162	-	-	0	-	0.00%
2025-12-12	0	0.162	0.151	0.179	-	-	0	0	-	0.162	0.151	0.179	-	-	0	-	0.00%
2025-12-11	0	0.162	0.157	-	0.150	0.162	44,000	6,957	0.1581	0.162	0.157	-	0.150	0.162	44,000	0.1581	3.85%
2025-12-10	0	0.156	0.155	0.162	-	-	0	0	-	0.156	0.155	0.162	-	-	0	-	0.00%
2025-12-09	0	0.156	0.156	0.162	-	-	0	0	-	0.156	0.156	0.162	-	-	0	-	0.00%
2025-12-08	0	0.156	0.156	0.162	-	-	0	0	-	0.156	0.156	0.162	-	-	0	-	2.63%
2025-12-05	0	0.152	0.148	0.162	0.151	0.162	128,000	19,776	0.1545	0.152	0.148	0.162	0.151	0.162	128,000	0.1545	-8.98%
2025-12-04	0	0.167	0.164	0.185	0.167	0.167	16,000	2,672	0.1670	0.167	0.164	0.185	0.167	0.167	16,000	0.1670	-1.76%
2025-12-03	0	0.170	0.156	0.185	-	-	0	0	-	0.170	0.156	0.185	-	-	0	-	0.00%
2025-12-02	0	0.170	0.164	0.179	-	-	0	0	-	0.170	0.164	0.179	-	-	0	-	0.00%
2025-12-01	0	0.170	0.163	0.179	0.170	0.170	8,000	1,360	0.1700	0.170	0.163	0.179	0.170	0.170	8,000	0.1700	4.29%
2025-11-28	0	0.163	0.163	0.185	0.163	0.163	13,600	2,188	0.1609	0.163	0.163	0.185	0.163	0.163	13,600	0.1609	-5.23%
2025-11-27	0	0.172	0.157	0.185	-	-	0	0	-	0.172	0.157	0.185	-	-	0	-	0.00%
2025-11-26	0	0.172	0.156	0.185	-	-	0	0	-	0.172	0.156	0.185	-	-	0	-	0.00%
2025-11-25	0	0.172	0.156	0.179	-	-	0	0	-	0.172	0.156	0.179	-	-	0	-	0.00%
2025-11-24	0	0.172	0.156	0.185	-	-	0	0	-	0.172	0.156	0.185	-	-	0	-	0.00%
2025-11-21	0	0.172	0.156	0.179	-	-	0	0	-	0.172	0.156	0.179	-	-	0	-	0.00%
2025-11-20	0	0.172	0.163	0.180	0.171	0.172	128,000	22,000	0.1719	0.172	0.163	0.180	0.171	0.172	128,000	0.1719	0.00%
2025-11-19	0	0.172	0.166	0.180	-	-	0	0	-	0.172	0.166	0.180	-	-	0	-	0.00%
2025-11-18	0	0.172	0.172	0.180	0.166	0.170	104,000	17,464	0.1679	0.172	0.172	0.180	0.166	0.170	104,000	0.1679	1.18%
2025-11-17	0	0.170	0.168	0.174	0.170	0.170	104,000	17,680	0.1700	0.170	0.168	0.174	0.170	0.170	104,000	0.1700	0.00%
2025-11-14	0	0.170	0.170	0.190	0.170	0.170	15,200	2,512	0.1653	0.170	0.170	0.190	0.170	0.170	15,200	0.1653	-2.86%
2025-11-13	0	0.175	0.165	0.190	-	-	0	0	-	0.175	0.165	0.190	-	-	0	-	0.00%
2025-11-12	0	0.175	0.165	0.190	-	-	0	0	-	0.175	0.165	0.190	-	-	0	-	0.00%
2025-11-11	0	0.175	0.167	0.190	-	-	0	0	-	0.175	0.167	0.190	-	-	0	-	0.00%
2025-11-10	0	0.175	0.167	0.175	0.175	0.175	40,000	7,000	0.1750	0.175	0.167	0.175	0.175	0.175	40,000	0.1750	1.74%
2025-11-07	0	0.172	0.172	0.190	0.168	0.190	16,000	2,864	0.1790	0.172	0.172	0.190	0.168	0.190	16,000	0.1790	-2.82%
2025-11-06	0	0.177	0.171	0.177	-	-	1,200	199	0.1658	0.177	0.171	0.177	-	-	1,200	0.1658	0.00%
2025-11-05	0	0.177	0.171	0.177	-	-	0	0	-	0.177	0.171	0.177	-	-	0	-	-1.12%
2025-11-04	0	0.179	0.165	0.185	0.178	0.179	104,000	18,584	0.1787	0.179	0.165	0.185	0.178	0.179	104,000	0.1787	3.47%
2025-11-03	0	0.173	0.167	0.179	0.165	0.165	15,200	2,484	0.1634	0.173	0.167	0.179	0.165	0.165	15,200	0.1634	0.58%
2025-10-31	0	0.172	0.167	0.176	0.167	0.167	250,000	41,734	0.1669	0.172	0.167	0.176	0.167	0.167	250,000	0.1669	3.61%
2025-10-30	0	0.166	0.166	0.170	0.164	0.170	224,000	37,256	0.1663	0.166	0.166	0.170	0.164	0.170	224,000	0.1663	-2.35%
2025-10-28	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2025-10-27	0	0.170	0.170	0.176	-	-	0	0	-	0.170	0.170	0.176	-	-	0	-	0.00%
2025-10-24	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2025-10-23	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2025-10-22	0	0.170	0.162	0.170	-	-	0	0	-	0.170	0.162	0.170	-	-	0	-	0.00%
2025-10-21	0	0.170	0.156	0.170	-	-	0	0	-	0.170	0.156	0.170	-	-	0	-	0.00%
2025-10-20	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2025-10-17	0	0.170	0.156	0.170	-	-	0	0	-	0.170	0.156	0.170	-	-	0	-	0.00%
2025-10-16	0	0.170	0.157	0.170	-	-	0	0	-	0.170	0.157	0.170	-	-	0	-	0.00%
2025-10-15	0	0.170	0.154	0.170	0.154	0.170	169,600	27,422	0.1617	0.170	0.154	0.170	0.154	0.170	169,600	0.1617	4.94%
2025-10-14	0	0.162	0.161	0.162	0.163	0.163	32,000	5,216	0.1630	0.162	0.161	0.162	0.163	0.163	32,000	0.1630	0.62%
2025-10-13	0	0.161	0.161	0.164	0.161	0.161	24,000	3,864	0.1610	0.161	0.161	0.164	0.161	0.161	24,000	0.1610	-3.59%
2025-10-10	0	0.167	0.167	0.168	0.161	0.166	584,400	94,725	0.1621	0.167	0.167	0.168	0.161	0.166	584,400	0.1621	-1.76%
2025-10-09	0	0.170	0.161	0.180	0.170	0.170	80,000	13,600	0.1700	0.170	0.161	0.180	0.170	0.170	80,000	0.1700	0.00%
2025-10-08	0	0.170	0.161	0.180	0.155	0.165	96,000	15,472	0.1612	0.170	0.161	0.180	0.155	0.165	96,000	0.1612	3.03%
2025-10-06	0	0.165	0.159	0.165	-	-	5,200	800	0.1538	0.165	0.159	0.165	-	-	5,200	0.1538	0.00%
2025-10-03	0	0.165	0.163	0.188	0.162	0.170	108,000	17,584	0.1628	0.165	0.163	0.188	0.162	0.170	108,000	0.1628	-8.33%
2025-10-02	0	0.180	0.160	0.180	0.159	0.180	116,400	18,695	0.1606	0.180	0.160	0.180	0.159	0.180	116,400	0.1606	13.92%
2025-09-30	0	0.158	0.158	0.178	0.158	0.158	16,000	2,528	0.1580	0.158	0.158	0.178	0.158	0.158	16,000	0.1580	0.00%
2025-09-29	0	0.158	0.157	0.161	0.158	0.158	33,600	5,192	0.1545	0.158	0.157	0.161	0.158	0.158	33,600	0.1545	-5.95%
2025-09-26	0	0.168	0.160	0.178	0.168	0.168	32,400	5,437	0.1678	0.168	0.160	0.178	0.168	0.168	32,400	0.1678	-5.62%
2025-09-25	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2025-09-24	0	0.178	0.156	0.190	0.155	0.155	40,000	6,200	0.1550	0.178	0.156	0.190	0.155	0.155	40,000	0.1550	5.95%
2025-09-23	0	0.168	0.161	0.190	-	-	0	0	-	0.168	0.161	0.190	-	-	0	-	0.00%
2025-09-22	0	0.168	0.157	0.178	0.168	0.178	82,000	14,192	0.1731	0.168	0.157	0.178	0.168	0.178	82,000	0.1731	-5.62%
2025-09-19	0	0.178	0.158	0.178	-	-	0	0	-	0.178	0.158	0.178	-	-	0	-	0.00%
2025-09-18	0	0.178	0.161	0.178	0.156	0.182	184,000	30,760	0.1672	0.178	0.161	0.178	0.156	0.182	184,000	0.1672	14.84%
2025-09-17	0	0.155	0.154	0.165	0.149	0.160	162,000	24,430	0.1508	0.155	0.154	0.165	0.149	0.160	162,000	0.1508	3.33%
2025-09-16	0	0.150	0.142	-	0.150	0.150	40,000	6,000	0.1500	0.150	0.142	-	0.150	0.150	40,000	0.1500	-1.32%
2025-09-15	0	0.152	0.152	0.160	0.150	0.150	12,800	1,872	0.1463	0.152	0.152	0.160	0.150	0.150	12,800	0.1463	0.66%
2025-09-12	0	0.151	0.145	0.162	0.151	0.155	40,000	6,168	0.1542	0.151	0.145	0.162	0.151	0.155	40,000	0.1542	-3.82%
2025-09-11	0	0.157	0.145	0.177	-	-	0	0	-	0.157	0.145	0.177	-	-	0	-	0.00%
2025-09-10	0	0.157	0.157	0.168	0.150	0.156	80,000	12,288	0.1536	0.157	0.157	0.168	0.150	0.156	80,000	0.1536	0.00%
2025-09-09	0	0.157	0.155	0.168	-	-	14,000	2,126	0.1519	0.157	0.155	0.168	-	-	14,000	0.1519	0.00%
2025-09-08	0	0.157	0.156	0.157	0.154	0.157	64,000	9,952	0.1555	0.157	0.156	0.157	0.154	0.157	64,000	0.1555	2.61%
2025-09-05	0	0.153	0.153	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2025-09-04	0	0.153	0.153	0.160	0.153	0.155	40,000	6,184	0.1546	0.153	0.153	0.160	0.153	0.155	40,000	0.1546	-1.92%
2025-09-03	0	0.156	0.145	0.167	0.153	0.156	52,000	8,024	0.1543	0.156	0.145	0.167	0.153	0.156	52,000	0.1543	-0.64%
2025-09-02	0	0.157	0.157	0.168	0.153	0.153	32,000	4,896	0.1530	0.157	0.157	0.168	0.153	0.153	32,000	0.1530	-1.26%
2025-09-01	0	0.159	0.159	0.168	-	-	0	0	-	0.159	0.159	0.168	-	-	0	-	0.00%
2025-08-29	0	0.159	0.158	0.168	0.159	0.159	29,200	4,616	0.1581	0.159	0.158	0.168	0.159	0.159	29,200	0.1581	0.00%
2025-08-28	0	0.159	0.158	0.170	0.159	0.159	16,000	2,544	0.1590	0.159	0.158	0.170	0.159	0.159	16,000	0.1590	0.63%
2025-08-27	0	0.158	0.158	0.180	0.158	0.162	77,200	12,293	0.1592	0.158	0.158	0.180	0.158	0.162	77,200	0.1592	-2.47%
2025-08-26	0	0.162	0.161	0.180	0.162	0.162	16,000	2,592	0.1620	0.162	0.161	0.180	0.162	0.162	16,000	0.1620	0.00%
2025-08-25	0	0.162	0.161	0.180	0.162	0.162	24,000	3,888	0.1620	0.162	0.161	0.180	0.162	0.162	24,000	0.1620	-0.61%
2025-08-22	0	0.163	0.163	0.188	0.161	0.162	41,200	6,639	0.1611	0.163	0.163	0.188	0.161	0.162	41,200	0.1611	-0.61%
2025-08-21	0	0.164	0.164	0.188	0.164	0.164	16,000	2,624	0.1640	0.164	0.164	0.188	0.164	0.164	16,000	0.1640	1.86%
2025-08-20	0	0.161	0.161	-	0.161	0.161	8,000	1,288	0.1610	0.161	0.161	-	0.161	0.161	8,000	0.1610	-1.23%
2025-08-19	0	0.163	0.163	0.185	0.161	0.163	64,000	10,416	0.1628	0.163	0.163	0.185	0.161	0.163	64,000	0.1628	-2.98%
2025-08-18	0	0.168	0.168	0.185	0.167	0.175	319,200	54,060	0.1694	0.168	0.168	0.185	0.167	0.175	319,200	0.1694	-4.55%
2025-08-15	0	0.176	0.176	0.180	-	-	0	0	-	0.176	0.176	0.180	-	-	0	-	0.00%
2025-08-14	0	0.176	0.176	0.183	0.176	0.176	72,000	12,672	0.1760	0.176	0.176	0.183	0.176	0.176	72,000	0.1760	0.00%
2025-08-13	0	0.176	0.170	0.185	0.176	0.176	8,000	1,408	0.1760	0.176	0.170	0.185	0.176	0.176	8,000	0.1760	0.00%
2025-08-12	0	0.176	0.168	0.200	-	-	0	0	-	0.176	0.168	0.200	-	-	0	-	0.00%
2025-08-11	0	0.176	0.167	0.200	0.176	0.176	11,200	1,952	0.1743	0.176	0.167	0.200	0.176	0.176	11,200	0.1743	0.00%
2025-08-08	0	0.176	0.169	0.200	-	-	0	0	-	0.176	0.169	0.200	-	-	0	-	0.00%
2025-08-07	0	0.176	0.167	0.200	-	-	0	0	-	0.176	0.167	0.200	-	-	0	-	0.00%
2025-08-06	0	0.176	0.167	0.200	-	-	0	0	-	0.176	0.167	0.200	-	-	0	-	0.00%
2025-08-05	0	0.176	0.168	0.200	-	-	8,000	1,344	0.1680	0.176	0.168	0.200	-	-	8,000	0.1680	0.00%
2025-08-04	0	0.176	0.167	0.200	-	-	8,000	1,368	0.1710	0.176	0.167	0.200	-	-	8,000	0.1710	0.00%
2025-08-01	0	0.176	0.168	0.200	0.176	0.176	8,000	1,408	0.1760	0.176	0.168	0.200	0.176	0.176	8,000	0.1760	0.00%
2025-07-31	0	0.176	0.176	0.188	-	-	0	0	-	0.176	0.176	0.188	-	-	0	-	0.00%
2025-07-30	0	0.176	0.176	0.188	-	-	0	0	-	0.176	0.176	0.188	-	-	0	-	0.00%
2025-07-29	0	0.176	0.176	0.200	0.176	0.176	24,000	4,224	0.1760	0.176	0.176	0.200	0.176	0.176	24,000	0.1760	0.00%
2025-07-28	0	0.176	0.176	0.200	-	-	0	0	-	0.176	0.176	0.200	-	-	0	-	0.00%
2025-07-25	0	0.176	0.176	0.196	-	-	2,400	397	0.1654	0.176	0.176	0.196	-	-	2,400	0.1654	0.00%
2025-07-24	0	0.176	0.175	-	0.171	0.171	128,000	21,888	0.1710	0.176	0.175	-	0.171	0.171	128,000	0.1710	3.53%
2025-07-23	0	0.170	0.170	-	0.169	0.169	120,000	20,280	0.1690	0.170	0.170	-	0.169	0.169	120,000	0.1690	1.19%
2025-07-22	0	0.168	0.168	0.185	0.168	0.168	8,000	1,344	0.1680	0.168	0.168	0.185	0.168	0.168	8,000	0.1680	0.00%
2025-07-21	0	0.168	0.162	0.188	0.168	0.168	8,000	1,344	0.1680	0.168	0.162	0.188	0.168	0.168	8,000	0.1680	-2.89%
2025-07-18	0	0.173	0.168	-	-	-	0	0	-	0.173	0.168	-	-	-	0	-	0.00%
2025-07-17	0	0.173	0.168	-	-	-	0	0	-	0.173	0.168	-	-	-	0	-	0.00%
2025-07-16	0	0.173	0.168	0.188	0.168	0.171	111,200	18,619	0.1674	0.173	0.168	0.188	0.168	0.171	111,200	0.1674	1.17%
2025-07-15	0	0.171	0.171	0.178	0.171	0.180	352,000	62,824	0.1785	0.171	0.171	0.178	0.171	0.180	352,000	0.1785	-6.04%
2025-07-14	0	0.182	0.175	0.187	0.170	0.195	394,800	70,648	0.1789	0.182	0.175	0.187	0.170	0.195	394,800	0.1789	4.60%
2025-07-11	0	0.174	0.169	0.178	0.169	0.176	173,200	29,744	0.1717	0.174	0.169	0.178	0.169	0.176	173,200	0.1717	2.35%
2025-07-10	0	0.170	0.169	0.170	0.169	0.182	1,208,000	207,968	0.1722	0.170	0.169	0.170	0.169	0.182	1,208,000	0.1722	-8.11%
2025-07-09	0	0.185	0.182	0.191	0.180	0.188	224,000	40,704	0.1817	0.185	0.182	0.191	0.180	0.188	224,000	0.1817	-1.60%
2025-07-08	0	0.188	0.188	0.195	0.188	0.204	72,000	14,320	0.1989	0.188	0.188	0.195	0.188	0.204	72,000	0.1989	-8.29%
2025-07-07	0	0.205	0.200	0.207	0.200	0.265	512,000	121,400	0.2371	0.205	0.200	0.207	0.200	0.265	512,000	0.2371	-14.23%
2025-07-04	0	0.239	0.239	0.240	0.178	0.295	1,596,000	373,176	0.2338	0.239	0.239	0.240	0.178	0.295	1,596,000	0.2338	48.45%
2025-07-03	0	0.161	0.161	0.179	-	-	1,200	182	0.1517	0.161	0.161	0.179	-	-	1,200	0.1517	0.63%
2025-07-02	0	0.160	0.160	0.179	-	-	0	0	-	0.160	0.160	0.179	-	-	0	-	0.00%
2025-06-30	0	0.160	0.160	0.179	-	-	0	0	-	0.160	0.160	0.179	-	-	0	-	0.00%
2025-06-27	0	0.160	0.160	0.179	-	-	0	0	-	0.160	0.160	0.179	-	-	0	-	1.27%
2025-06-26	0	0.158	0.158	0.179	0.158	0.158	8,400	1,325	0.1577	0.158	0.158	0.179	0.158	0.158	8,400	0.1577	0.00%
2025-06-25	0	0.158	0.158	0.179	0.158	0.158	16,000	2,528	0.1580	0.158	0.158	0.179	0.158	0.158	16,000	0.1580	0.00%
2025-06-24	0	0.158	0.158	0.179	-	-	0	0	-	0.158	0.158	0.179	-	-	0	-	0.00%
2025-06-23	0	0.158	-	0.179	-	-	0	0	-	0.158	-	0.179	-	-	0	-	0.00%
2025-06-20	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2025-06-19	0	0.158	-	0.179	-	-	0	0	-	0.158	-	0.179	-	-	0	-	0.00%
2025-06-18	0	0.158	0.158	0.179	-	-	0	0	-	0.158	0.158	0.179	-	-	0	-	0.00%
2025-06-17	0	0.158	-	0.179	0.158	0.158	18,000	2,764	0.1536	0.158	-	0.179	0.158	0.158	18,000	0.1536	0.00%
2025-06-16	0	0.158	-	0.179	-	-	0	0	-	0.158	-	0.179	-	-	0	-	0.00%
2025-06-13	0	0.158	-	0.179	-	-	0	0	-	0.158	-	0.179	-	-	0	-	0.00%
2025-06-12	0	0.158	-	0.179	-	-	0	0	-	0.158	-	0.179	-	-	0	-	0.00%
2025-06-11	0	0.158	0.140	0.158	-	-	0	0	-	0.158	0.140	0.158	-	-	0	-	0.00%
2025-06-10	0	0.158	-	0.179	-	-	0	0	-	0.158	-	0.179	-	-	0	-	0.00%
2025-06-09	0	0.158	-	0.179	-	-	0	0	-	0.158	-	0.179	-	-	0	-	0.00%
2025-06-06	0	0.158	0.158	0.179	-	-	0	0	-	0.158	0.158	0.179	-	-	0	-	0.00%
2025-06-05	0	0.158	0.113	0.179	-	-	0	0	-	0.158	0.113	0.179	-	-	0	-	0.00%
2025-06-04	0	0.158	-	0.179	-	-	0	0	-	0.158	-	0.179	-	-	0	-	0.00%
2025-06-03	0	0.158	-	0.179	-	-	0	0	-	0.158	-	0.179	-	-	0	-	0.00%
2025-06-02	0	0.158	-	0.179	-	-	3,200	467	0.1459	0.158	-	0.179	-	-	3,200	0.1459	0.00%
2025-05-30	0	0.158	-	0.179	-	-	0	0	-	0.158	-	0.179	-	-	0	-	0.00%
2025-05-29	0	0.158	0.144	0.179	-	-	0	0	-	0.158	0.144	0.179	-	-	0	-	0.00%
2025-05-28	0	0.158	-	0.179	0.156	0.158	28,800	4,452	0.1546	0.158	-	0.179	0.156	0.158	28,800	0.1546	1.28%
2025-05-27	0	0.156	0.156	0.165	-	-	0	0	-	0.156	0.156	0.165	-	-	0	-	0.00%
2025-05-26	0	0.156	0.156	0.179	0.156	0.156	32,000	4,992	0.1560	0.156	0.156	0.179	0.156	0.156	32,000	0.1560	0.00%
2025-05-23	0	0.156	-	0.178	-	-	0	0	-	0.156	-	0.178	-	-	0	-	0.00%
2025-05-22	0	0.156	-	0.156	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2025-05-21	0	0.156	0.130	0.177	-	-	0	0	-	0.156	0.130	0.177	-	-	0	-	0.00%
2025-05-20	0	0.156	-	0.156	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2025-05-19	0	0.156	0.110	0.159	-	-	0	0	-	0.156	0.110	0.159	-	-	0	-	0.00%
2025-05-16	0	0.156	0.132	0.159	0.156	0.156	8,805	1,365	0.1550	0.156	0.132	0.159	0.156	0.156	8,805	0.1550	0.00%
2025-05-15	0	0.156	0.156	0.179	-	-	0	0	-	0.156	0.156	0.179	-	-	0	-	0.00%
2025-05-14	0	0.156	0.156	0.164	-	-	0	0	-	0.156	0.156	0.164	-	-	0	-	0.00%
2025-05-13	0	0.156	-	0.175	-	-	0	0	-	0.156	-	0.175	-	-	0	-	0.00%
2025-05-12	0	0.156	0.155	0.177	-	-	6,000	870	0.1450	0.156	0.155	0.177	-	-	6,000	0.1450	0.00%
2025-05-09	0	0.156	-	0.174	-	-	0	0	-	0.156	-	0.174	-	-	0	-	0.00%
2025-05-08	0	0.156	0.156	0.177	-	-	400	58	0.1450	0.156	0.156	0.177	-	-	400	0.1450	0.00%
2025-05-07	0	0.156	0.156	0.179	-	-	0	0	-	0.156	0.156	0.179	-	-	0	-	0.65%
2025-05-06	0	0.155	0.155	0.169	-	-	0	0	-	0.155	0.155	0.169	-	-	0	-	0.00%
2025-05-02	0	0.155	0.155	0.171	-	-	0	0	-	0.155	0.155	0.171	-	-	0	-	1.97%
2025-04-30	0	0.152	0.146	0.154	0.142	0.153	196,000	28,520	0.1455	0.152	0.146	0.154	0.142	0.153	196,000	0.1455	-0.65%
2025-04-29	0	0.153	0.153	0.162	0.152	0.179	816,000	128,600	0.1576	0.153	0.153	0.162	0.152	0.179	816,000	0.1576	-29.82%
2025-04-28	0	0.218	-	0.218	0.218	0.218	72,000	15,696	0.2180	0.218	-	0.218	0.218	0.218	72,000	0.2180	-0.91%
2025-04-25	0	0.220	-	0.220	0.220	0.220	88,000	19,360	0.2200	0.220	-	0.220	0.220	0.220	88,000	0.2200	0.00%
2025-04-24	0	0.220	0.218	-	0.220	0.220	40,000	8,800	0.2200	0.220	0.218	-	0.220	0.220	40,000	0.2200	0.00%
2025-04-23	0	0.220	0.218	-	-	-	0	0	-	0.220	0.218	-	-	-	0	-	0.00%
2025-04-22	0	0.220	0.218	0.220	-	-	0	0	-	0.220	0.218	0.220	-	-	0	-	0.00%
2025-04-17	0	0.220	0.218	-	-	-	0	0	-	0.220	0.218	-	-	-	0	-	0.00%
2025-04-16	0	0.220	0.218	-	-	-	0	0	-	0.220	0.218	-	-	-	0	-	0.00%
2025-04-15	0	0.220	0.218	-	-	-	0	0	-	0.220	0.218	-	-	-	0	-	0.00%
2025-04-14	0	0.220	0.218	-	0.220	0.220	8,000	1,760	0.2200	0.220	0.218	-	0.220	0.220	8,000	0.2200	0.00%
2025-04-11	0	0.220	0.218	0.222	-	-	4,800	1,017	0.2119	0.220	0.218	0.222	-	-	4,800	0.2119	0.00%
2025-04-10	0	0.220	0.218	-	-	-	0	0	-	0.220	0.218	-	-	-	0	-	0.00%
2025-04-09	0	0.220	0.218	-	-	-	0	0	-	0.220	0.218	-	-	-	0	-	0.00%
2025-04-08	0	0.220	0.216	-	0.220	0.223	24,000	5,304	0.2210	0.220	0.216	-	0.220	0.223	24,000	0.2210	-2.22%
2025-04-07	0	0.225	0.223	-	-	-	0	0	-	0.225	0.223	-	-	-	0	-	0.00%
2025-04-03	0	0.225	0.225	-	0.225	0.227	40,000	9,064	0.2266	0.225	0.225	-	0.225	0.227	40,000	0.2266	-2.17%
2025-04-02	0	0.230	0.227	-	-	-	400	86	0.2150	0.230	0.227	-	-	-	400	0.2150	0.00%
2025-04-01	0	0.230	0.227	-	-	-	0	0	-	0.230	0.227	-	-	-	0	-	0.00%
2025-03-31	0	0.230	0.227	-	-	-	0	0	-	0.230	0.227	-	-	-	0	-	0.00%
2025-03-28	0	0.230	0.228	-	-	-	0	0	-	0.230	0.228	-	-	-	0	-	0.00%
2025-03-27	0	0.230	0.228	-	-	-	0	0	-	0.230	0.228	-	-	-	0	-	0.00%
2025-03-26	0	0.230	0.228	-	-	-	0	0	-	0.230	0.228	-	-	-	0	-	0.00%
2025-03-25	0	0.230	0.228	-	-	-	2,800	610	0.2179	0.230	0.228	-	-	-	2,800	0.2179	0.00%
2025-03-24	0	0.230	0.228	-	-	-	0	0	-	0.230	0.228	-	-	-	0	-	0.00%
2025-03-21	0	0.230	0.228	0.260	-	-	0	0	-	0.230	0.228	0.260	-	-	0	-	0.00%
2025-03-20	0	0.230	0.228	-	-	-	0	0	-	0.230	0.228	-	-	-	0	-	0.00%
2025-03-19	0	0.230	0.230	0.260	0.228	0.230	52,000	11,844	0.2278	0.230	0.230	0.260	0.228	0.230	52,000	0.2278	0.00%
2025-03-18	0	0.230	0.230	0.260	-	-	0	0	-	0.230	0.230	0.260	-	-	0	-	2.22%
2025-03-17	0	0.225	0.225	-	0.222	0.222	8,000	1,776	0.2220	0.225	0.225	-	0.222	0.222	8,000	0.2220	-4.66%
2025-03-14	0	0.236	0.233	-	-	-	0	0	-	0.236	0.233	-	-	-	0	-	0.00%
2025-03-13	0	0.236	0.233	-	-	-	0	0	-	0.236	0.233	-	-	-	0	-	0.00%
2025-03-12	0	0.236	0.233	-	-	-	0	0	-	0.236	0.233	-	-	-	0	-	0.00%
2025-03-11	0	0.236	0.233	-	-	-	0	0	-	0.236	0.233	-	-	-	0	-	0.00%
2025-03-10	0	0.236	0.233	-	-	-	0	0	-	0.236	0.233	-	-	-	0	-	0.00%
2025-03-07	0	0.236	0.233	-	-	-	0	0	-	0.236	0.233	-	-	-	0	-	0.00%
2025-03-06	0	0.236	0.233	0.250	-	-	0	0	-	0.236	0.233	0.250	-	-	0	-	0.00%
2025-03-05	0	0.236	0.233	0.250	-	-	0	0	-	0.236	0.233	0.250	-	-	0	-	0.00%
2025-03-04	0	0.236	0.229	0.250	0.236	0.236	12,000	2,708	0.2257	0.236	0.229	0.250	0.236	0.236	12,000	0.2257	-1.67%
2025-03-03	0	0.240	0.236	0.250	-	-	2,800	644	0.2300	0.240	0.236	0.250	-	-	2,800	0.2300	0.00%
2025-02-28	0	0.240	0.222	0.240	0.240	0.240	8,000	1,920	0.2400	0.240	0.222	0.240	0.240	0.240	8,000	0.2400	7.62%
2025-02-27	0	0.223	0.223	-	0.223	0.223	8,000	1,784	0.2230	0.223	0.223	-	0.223	0.223	8,000	0.2230	0.00%
2025-02-26	0	0.223	0.223	-	-	-	0	0	-	0.223	0.223	-	-	-	0	-	0.00%
2025-02-25	0	0.223	0.223	-	0.216	0.219	124,000	26,782	0.2160	0.223	0.223	-	0.216	0.219	124,000	0.2160	1.83%
2025-02-24	0	0.219	0.219	-	0.219	0.222	24,000	5,304	0.2210	0.219	0.219	-	0.219	0.222	24,000	0.2210	-1.35%
2025-02-21	0	0.222	0.222	-	0.222	0.222	8,000	1,776	0.2220	0.222	0.222	-	0.222	0.222	8,000	0.2220	0.00%
2025-02-20	0	0.222	0.222	-	0.222	0.222	8,000	1,776	0.2220	0.222	0.222	-	0.222	0.222	8,000	0.2220	0.00%
2025-02-19	0	0.222	0.222	-	0.222	0.222	12,800	2,793	0.2182	0.222	0.222	-	0.222	0.222	12,800	0.2182	0.00%
2025-02-18	0	0.222	0.222	-	0.222	0.222	16,000	3,432	0.2145	0.222	0.222	-	0.222	0.222	16,000	0.2145	0.00%
2025-02-17	0	0.222	0.219	-	0.222	0.222	40,000	8,880	0.2220	0.222	0.219	-	0.222	0.222	40,000	0.2220	0.00%
2025-02-14	0	0.222	0.222	-	0.222	0.222	8,000	1,776	0.2220	0.222	0.222	-	0.222	0.222	8,000	0.2220	0.00%
2025-02-13	0	0.222	0.222	-	-	-	0	0	-	0.222	0.222	-	-	-	0	-	0.00%
2025-02-12	0	0.222	0.222	-	-	-	2,400	504	0.2100	0.222	0.222	-	-	-	2,400	0.2100	0.00%
2025-02-11	0	0.222	-	0.222	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2025-02-10	0	0.222	0.222	-	-	-	5,200	1,092	0.2100	0.222	0.222	-	-	-	5,200	0.2100	0.00%
2025-02-07	0	0.222	0.222	-	0.218	0.219	128,000	28,016	0.2189	0.222	0.222	-	0.218	0.219	128,000	0.2189	1.37%
2025-02-06	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2025-02-05	0	0.219	0.219	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2025-02-04	0	0.219	0.219	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2025-02-03	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2025-01-28	0	0.219	0.219	-	-	-	2,400	511	0.2129	0.219	0.219	-	-	-	2,400	0.2129	0.00%
2025-01-27	0	0.219	0.219	0.250	0.219	0.300	58,000	14,606	0.2518	0.219	0.219	0.250	0.219	0.300	58,000	0.2518	0.00%
2025-01-24	0	0.219	0.219	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2025-01-23	0	0.219	0.219	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2025-01-22	0	0.219	0.219	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2025-01-21	0	0.219	0.219	-	0.219	0.219	80,000	17,520	0.2190	0.219	0.219	-	0.219	0.219	80,000	0.2190	0.00%
2025-01-20	0	0.219	0.219	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2025-01-17	0	0.219	0.216	0.219	0.219	0.219	16,000	3,504	0.2190	0.219	0.216	0.219	0.219	0.219	16,000	0.2190	0.00%
2025-01-16	0	0.219	0.219	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2025-01-15	0	0.219	0.219	-	0.219	0.219	8,000	1,752	0.2190	0.219	0.219	-	0.219	0.219	8,000	0.2190	1.86%
2025-01-14	0	0.215	0.215	-	-	-	0	0	-	0.215	0.215	-	-	-	0	-	0.00%
2025-01-13	0	0.215	0.215	-	-	-	0	0	-	0.215	0.215	-	-	-	0	-	0.00%
2025-01-10	0	0.215	0.215	-	-	-	0	0	-	0.215	0.215	-	-	-	0	-	0.00%
2025-01-09	0	0.215	0.215	-	-	-	0	0	-	0.215	0.215	-	-	-	0	-	0.00%
2025-01-08	0	0.215	0.215	-	-	-	2,400	468	0.1950	0.215	0.215	-	-	-	2,400	0.1950	0.00%
2025-01-07	0	0.215	0.215	-	0.215	0.216	24,000	5,176	0.2157	0.215	0.215	-	0.215	0.216	24,000	0.2157	-0.46%
2025-01-06	0	0.216	0.216	-	-	-	0	0	-	0.216	0.216	-	-	-	0	-	0.00%
2025-01-03	0	0.216	0.216	-	0.216	0.216	10,000	2,148	0.2148	0.216	0.216	-	0.216	0.216	10,000	0.2148	0.00%
2025-01-02	0	0.216	0.216	-	-	-	0	0	-	0.216	0.216	-	-	-	0	-	0.00%
2024-12-31	0	0.216	0.216	0.280	0.216	0.216	8,000	1,728	0.2160	0.216	0.216	0.280	0.216	0.216	8,000	0.2160	-8.09%
2024-12-30	0	0.235	0.235	0.280	-	-	2,000	460	0.2300	0.235	0.235	0.280	-	-	2,000	0.2300	0.00%
2024-12-27	0	0.235	0.235	0.280	0.235	0.235	12,400	2,870	0.2315	0.235	0.235	0.280	0.235	0.235	12,400	0.2315	0.00%
2024-12-24	0	0.235	0.235	0.280	-	-	0	0	-	0.235	0.235	0.280	-	-	0	-	0.00%
2024-12-23	0	0.235	0.235	0.238	-	-	0	0	-	0.235	0.235	0.238	-	-	0	-	0.00%
2024-12-20	0	0.235	0.235	0.280	-	-	0	0	-	0.235	0.235	0.280	-	-	0	-	0.00%
2024-12-19	0	0.235	0.235	0.280	-	-	0	0	-	0.235	0.235	0.280	-	-	0	-	0.00%
2024-12-18	0	0.235	0.235	0.280	-	-	1,200	267	0.2225	0.235	0.235	0.280	-	-	1,200	0.2225	0.00%
2024-12-17	0	0.235	0.235	0.280	-	-	0	0	-	0.235	0.235	0.280	-	-	0	-	0.00%
2024-12-16	0	0.235	0.233	0.280	0.235	0.236	80,000	18,816	0.2352	0.235	0.233	0.280	0.235	0.236	80,000	0.2352	-0.42%
2024-12-13	0	0.236	0.236	0.280	-	-	0	0	-	0.236	0.236	0.280	-	-	0	-	0.00%
2024-12-12	0	0.236	0.236	0.280	-	-	400	91	0.2275	0.236	0.236	0.280	-	-	400	0.2275	0.00%
2024-12-11	0	0.236	0.236	0.270	-	-	0	0	-	0.236	0.236	0.270	-	-	0	-	0.00%
2024-12-10	0	0.236	0.236	0.270	-	-	0	0	-	0.236	0.236	0.270	-	-	0	-	0.00%
2024-12-09	0	0.236	0.235	0.270	0.236	0.236	32,400	7,644	0.2359	0.236	0.235	0.270	0.236	0.236	32,400	0.2359	0.00%
2024-12-06	0	0.236	0.232	0.270	0.236	0.236	12,000	2,792	0.2327	0.236	0.232	0.270	0.236	0.236	12,000	0.2327	0.85%
2024-12-05	0	0.234	0.234	0.270	-	-	0	0	-	0.234	0.234	0.270	-	-	0	-	0.00%
2024-12-04	0	0.234	0.234	0.270	0.234	0.234	8,000	1,872	0.2340	0.234	0.234	0.270	0.234	0.234	8,000	0.2340	0.00%
2024-12-03	0	0.234	0.230	0.270	0.234	0.234	16,000	3,744	0.2340	0.234	0.230	0.270	0.234	0.234	16,000	0.2340	0.00%
2024-12-02	0	0.234	0.234	0.270	0.234	0.234	8,000	1,872	0.2340	0.234	0.234	0.270	0.234	0.234	8,000	0.2340	0.00%
2024-11-29	0	0.234	0.234	0.270	-	-	0	0	-	0.234	0.234	0.270	-	-	0	-	0.00%
2024-11-28	0	0.234	0.234	0.270	-	-	0	0	-	0.234	0.234	0.270	-	-	0	-	0.00%
2024-11-27	0	0.234	0.234	0.280	0.234	0.234	8,000	1,872	0.2340	0.234	0.234	0.280	0.234	0.234	8,000	0.2340	0.00%
2024-11-26	0	0.234	0.234	0.280	-	-	0	0	-	0.234	0.234	0.280	-	-	0	-	0.00%
2024-11-25	0	0.234	0.230	-	0.234	0.234	16,000	3,744	0.2340	0.234	0.230	-	0.234	0.234	16,000	0.2340	0.00%
2024-11-22	0	0.234	0.234	0.280	-	-	0	0	-	0.234	0.234	0.280	-	-	0	-	0.00%
2024-11-21	0	0.234	0.234	-	-	-	0	0	-	0.234	0.234	-	-	-	0	-	0.00%
2024-11-20	0	0.234	0.234	0.280	0.230	0.233	65,600	15,129	0.2306	0.234	0.234	0.280	0.230	0.233	65,600	0.2306	0.43%
2024-11-19	0	0.233	0.233	-	-	-	0	0	-	0.233	0.233	-	-	-	0	-	0.00%
2024-11-18	0	0.233	0.198	-	0.233	0.236	38,800	8,952	0.2307	0.233	0.198	-	0.233	0.236	38,800	0.2307	-1.27%
2024-11-15	0	0.236	-	-	0.236	0.238	32,000	7,584	0.2370	0.236	-	-	0.236	0.238	32,000	0.2370	-0.84%
2024-11-14	0	0.238	0.238	-	-	-	0	0	-	0.238	0.238	-	-	-	0	-	0.00%
2024-11-13	0	0.238	0.238	-	-	-	0	0	-	0.238	0.238	-	-	-	0	-	0.00%
2024-11-12	0	0.238	0.228	-	0.238	0.238	18,000	4,274	0.2374	0.238	0.228	-	0.238	0.238	18,000	0.2374	0.00%
2024-11-11	0	0.238	0.238	-	-	-	0	0	-	0.238	0.238	-	-	-	0	-	0.00%
2024-11-08	0	0.238	0.238	-	-	-	4,000	916	0.2290	0.238	0.238	-	-	-	4,000	0.2290	0.00%
2024-11-07	0	0.238	0.238	-	-	-	0	0	-	0.238	0.238	-	-	-	0	-	0.00%
2024-11-06	0	0.238	0.238	-	0.238	0.238	10,000	2,356	0.2356	0.238	0.238	-	0.238	0.238	10,000	0.2356	-0.83%
2024-11-05	0	0.240	0.237	0.280	-	-	0	0	-	0.240	0.237	0.280	-	-	0	-	1.69%
2024-11-04	0	0.236	0.236	-	-	-	0	0	-	0.236	0.236	-	-	-	0	-	0.00%
2024-11-01	0	0.236	0.235	0.275	0.236	0.236	10,400	2,425	0.2332	0.236	0.235	0.275	0.236	0.236	10,400	0.2332	-10.94%
2024-10-31	0	0.265	0.235	0.300	-	-	0	0	-	0.265	0.235	0.300	-	-	0	-	0.00%
2024-10-30	0	0.265	0.235	-	-	-	0	0	-	0.265	0.235	-	-	-	0	-	0.00%
2024-10-29	0	0.265	0.235	-	0.265	0.265	8,000	2,120	0.2650	0.265	0.235	-	0.265	0.265	8,000	0.2650	0.00%
2024-10-28	0	0.265	0.235	-	-	-	0	0	-	0.265	0.235	-	-	-	0	-	0.00%
2024-10-25	0	0.265	0.235	-	-	-	0	0	-	0.265	0.235	-	-	-	0	-	0.00%
2024-10-24	0	0.265	0.235	-	-	-	0	0	-	0.265	0.235	-	-	-	0	-	0.00%
2024-10-23	0	0.265	0.230	-	0.255	0.265	184,000	48,360	0.2628	0.265	0.230	-	0.255	0.265	184,000	0.2628	3.92%
2024-10-22	0	0.255	0.228	0.285	-	-	0	0	-	0.255	0.228	0.285	-	-	0	-	0.00%
2024-10-21	0	0.255	0.228	0.285	-	-	0	0	-	0.255	0.228	0.285	-	-	0	-	0.00%
2024-10-18	0	0.255	0.230	0.285	-	-	0	0	-	0.255	0.230	0.285	-	-	0	-	0.00%
2024-10-17	0	0.255	0.232	0.275	-	-	0	0	-	0.255	0.232	0.275	-	-	0	-	0.00%
2024-10-16	0	0.255	0.231	0.260	0.250	0.260	472,000	120,280	0.2548	0.255	0.231	0.260	0.250	0.260	472,000	0.2548	2.82%
2024-10-15	0	0.248	0.228	0.265	-	-	0	0	-	0.248	0.228	0.265	-	-	0	-	0.00%
2024-10-14	0	0.248	0.228	-	-	-	0	0	-	0.248	0.228	-	-	-	0	-	0.00%
2024-10-10	0	0.248	0.230	-	-	-	2,800	632	0.2257	0.248	0.230	-	-	-	2,800	0.2257	0.00%
2024-10-09	0	0.248	0.230	0.248	0.249	0.250	176,000	43,992	0.2500	0.248	0.230	0.248	0.249	0.250	176,000	0.2500	-0.80%
2024-10-08	0	0.250	0.232	-	-	-	0	0	-	0.250	0.232	-	-	-	0	-	0.00%
2024-10-07	0	0.250	0.240	0.255	0.240	0.250	162,000	39,096	0.2413	0.250	0.240	0.255	0.240	0.250	162,000	0.2413	5.93%
2024-10-04	0	0.236	0.229	-	0.236	0.236	8,800	2,067	0.2349	0.236	0.229	-	0.236	0.236	8,800	0.2349	0.00%
2024-10-03	0	0.236	0.234	0.250	0.229	0.295	89,200	22,770	0.2553	0.236	0.234	0.250	0.229	0.295	89,200	0.2553	-20.00%
2024-10-02	0	0.295	0.233	0.300	0.228	0.295	756,000	173,636	0.2297	0.295	0.233	0.300	0.228	0.295	756,000	0.2297	27.16%
2024-09-30	0	0.232	0.232	0.250	0.232	0.250	218,000	54,282	0.2490	0.232	0.232	0.250	0.232	0.250	218,000	0.2490	1.31%
2024-09-27	0	0.229	0.229	0.250	-	-	800	179	0.2238	0.229	0.229	0.250	-	-	800	0.2238	0.00%
2024-09-26	0	0.229	0.225	-	-	-	0	0	-	0.229	0.225	-	-	-	0	-	0.00%
2024-09-25	0	0.229	0.222	-	0.229	0.229	40,000	9,160	0.2290	0.229	0.222	-	0.229	0.229	40,000	0.2290	-0.43%
2024-09-24	0	0.230	0.222	-	-	-	0	0	-	0.230	0.222	-	-	-	0	-	0.00%
2024-09-23	0	0.230	0.219	-	-	-	0	0	-	0.230	0.219	-	-	-	0	-	0.00%
2024-09-20	0	0.230	0.219	-	0.218	0.220	40,000	8,736	0.2184	0.230	0.219	-	0.218	0.220	40,000	0.2184	0.00%
2024-09-19	0	0.230	0.230	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	0.00%
2024-09-17	0	0.230	0.218	-	-	-	0	0	-	0.230	0.218	-	-	-	0	-	0.00%
2024-09-16	0	0.230	0.218	-	-	-	0	0	-	0.230	0.218	-	-	-	0	-	0.00%
2024-09-13	0	0.230	0.219	0.230	-	-	2,000	426	0.2130	0.230	0.219	0.230	-	-	2,000	0.2130	0.00%
2024-09-12	0	0.230	0.215	-	0.215	0.215	20,800	4,376	0.2104	0.230	0.215	-	0.215	0.215	20,800	0.2104	5.50%
2024-09-11	0	0.218	0.215	-	-	-	0	0	-	0.218	0.215	-	-	-	0	-	0.00%
2024-09-10	0	0.218	0.218	-	0.215	0.217	22,000	4,716	0.2144	0.218	0.218	-	0.215	0.217	22,000	0.2144	-5.22%
2024-09-09	0	0.230	0.216	0.230	-	-	0	0	-	0.230	0.216	0.230	-	-	0	-	0.00%
2024-09-05	0	0.230	0.217	-	-	-	0	0	-	0.230	0.217	-	-	-	0	-	0.00%
2024-09-04	0	0.230	0.217	-	-	-	0	0	-	0.230	0.217	-	-	-	0	-	0.00%
2024-09-03	0	0.230	0.230	-	0.218	0.221	24,000	5,272	0.2197	0.230	0.230	-	0.218	0.221	24,000	0.2197	1.77%
2024-09-02	0	0.226	0.216	0.280	0.226	0.226	42,000	9,430	0.2245	0.226	0.216	0.280	0.226	0.226	42,000	0.2245	-7.38%
2024-08-30	0	0.244	0.244	-	0.206	0.206	9,600	1,968	0.2050	0.244	0.244	-	0.206	0.206	9,600	0.2050	9.42%
2024-08-29	0	0.223	-	-	-	-	0	0	-	0.223	-	-	-	-	0	-	0.00%
2024-08-28	0	0.223	-	-	-	-	0	0	-	0.223	-	-	-	-	0	-	0.00%
2024-08-27	0	0.223	0.204	-	-	-	0	0	-	0.223	0.204	-	-	-	0	-	0.00%
2024-08-26	0	0.223	0.176	-	-	-	0	0	-	0.223	0.176	-	-	-	0	-	0.00%
2024-08-23	0	0.223	0.203	-	-	-	1	0	-	0.223	0.203	-	-	-	1	-	0.00%
2024-08-22	0	0.223	0.203	0.230	-	-	0	0	-	0.223	0.203	0.230	-	-	0	-	0.00%
2024-08-21	0	0.223	0.213	0.223	0.222	0.223	24,000	5,336	0.2223	0.223	0.213	0.223	0.222	0.223	24,000	0.2223	0.00%
2024-08-20	0	0.223	0.223	0.230	-	-	0	0	-	0.223	0.223	0.230	-	-	0	-	3.24%
2024-08-19	0	0.216	0.216	-	0.215	0.230	46,037	10,060	0.2185	0.216	0.216	-	0.215	0.230	46,037	0.2185	-6.09%
2024-08-16	0	0.230	0.212	0.230	-	-	0	0	-	0.230	0.212	0.230	-	-	0	-	-0.86%
2024-08-15	0	0.232	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2024-08-14	0	0.232	0.212	-	-	-	1	0	-	0.232	0.212	-	-	-	1	-	0.00%
2024-08-13	0	0.232	0.232	0.250	0.210	0.229	50,000	10,636	0.2127	0.232	0.232	0.250	0.210	0.229	50,000	0.2127	0.87%
2024-08-12	0	0.230	0.226	0.230	0.230	0.230	8,000	1,840	0.2300	0.230	0.226	0.230	0.230	0.230	8,000	0.2300	0.00%
2024-08-09	0	0.230	0.224	0.230	0.223	0.230	80,400	17,978	0.2236	0.230	0.224	0.230	0.223	0.230	80,400	0.2236	4.07%
2024-08-08	0	0.221	0.221	0.280	0.219	0.239	90,400	19,950	0.2207	0.221	0.221	0.280	0.219	0.239	90,400	0.2207	-7.53%
2024-08-07	0	0.239	0.215	0.239	-	-	0	0	-	0.239	0.215	0.239	-	-	0	-	0.00%
2024-08-06	0	0.239	0.209	0.236	0.194	0.250	184,000	42,600	0.2315	0.239	0.209	0.236	0.194	0.250	184,000	0.2315	38.95%
2024-08-05	0	0.172	0.148	0.194	-	-	800	120	0.1500	0.172	0.148	0.194	-	-	800	0.1500	0.00%
2024-08-02	0	0.172	-	0.192	-	-	0	0	-	0.172	-	0.192	-	-	0	-	0.00%
2024-08-01	0	0.172	-	0.192	-	-	0	0	-	0.172	-	0.192	-	-	0	-	0.00%
2024-07-31	0	0.172	-	0.194	-	-	0	0	-	0.172	-	0.194	-	-	0	-	0.00%
2024-07-30	0	0.172	0.108	0.194	-	-	0	0	-	0.172	0.108	0.194	-	-	0	-	0.00%
2024-07-29	0	0.172	-	0.194	-	-	0	0	-	0.172	-	0.194	-	-	0	-	0.00%
2024-07-26	0	0.172	0.081	0.172	0.172	0.172	8,000	1,376	0.1720	0.172	0.081	0.172	0.172	0.172	8,000	0.1720	-11.79%
2024-07-25	0	0.195	0.172	0.195	-	-	0	0	-	0.195	0.172	0.195	-	-	0	-	0.00%
2024-07-24	0	0.195	0.172	0.280	-	-	0	0	-	0.195	0.172	0.280	-	-	0	-	0.00%
2024-07-23	0	0.195	0.172	0.199	-	-	0	0	-	0.195	0.172	0.199	-	-	0	-	0.00%
2024-07-22	0	0.195	0.172	0.203	-	-	0	0	-	0.195	0.172	0.203	-	-	0	-	0.00%
2024-07-19	0	0.195	0.172	0.203	-	-	0	0	-	0.195	0.172	0.203	-	-	0	-	0.00%
2024-07-18	0	0.195	0.172	0.203	-	-	0	0	-	0.195	0.172	0.203	-	-	0	-	0.00%
2024-07-17	0	0.195	0.172	0.203	-	-	0	0	-	0.195	0.172	0.203	-	-	0	-	0.00%
2024-07-16	0	0.195	0.181	0.195	0.195	0.199	16,000	3,152	0.1970	0.195	0.181	0.195	0.195	0.199	16,000	0.1970	11.43%
2024-07-15	0	0.175	0.150	0.199	-	-	0	0	-	0.175	0.150	0.199	-	-	0	-	0.00%
2024-07-12	0	0.175	0.150	0.204	-	-	0	0	-	0.175	0.150	0.204	-	-	0	-	0.00%
2024-07-11	0	0.175	0.175	0.207	-	-	0	0	-	0.175	0.175	0.207	-	-	0	-	1.74%
2024-07-10	0	0.172	0.150	0.188	-	-	0	0	-	0.172	0.150	0.188	-	-	0	-	0.00%
2024-07-09	0	0.172	0.150	0.188	-	-	0	0	-	0.172	0.150	0.188	-	-	0	-	0.00%
2024-07-08	0	0.172	0.150	0.194	-	-	0	0	-	0.172	0.150	0.194	-	-	0	-	0.00%
2024-07-05	0	0.172	0.150	0.194	-	-	0	0	-	0.172	0.150	0.194	-	-	0	-	0.00%
2024-07-04	0	0.172	0.150	0.194	-	-	0	0	-	0.172	0.150	0.194	-	-	0	-	0.00%
2024-07-03	0	0.172	0.172	0.194	0.172	0.172	8,000	1,376	0.1720	0.172	0.172	0.194	0.172	0.172	8,000	0.1720	-11.34%
2024-07-02	0	0.194	0.172	0.205	-	-	0	0	-	0.194	0.172	0.205	-	-	0	-	0.00%
2024-06-28	0	0.194	0.172	0.208	0.194	0.194	24,000	4,656	0.1940	0.194	0.172	0.208	0.194	0.194	24,000	0.1940	12.79%
2024-06-27	0	0.172	0.172	0.193	0.172	0.172	10,400	1,764	0.1696	0.172	0.172	0.193	0.172	0.172	10,400	0.1696	-11.34%
2024-06-26	0	0.194	0.172	0.197	-	-	0	0	-	0.194	0.172	0.197	-	-	0	-	0.00%
2024-06-25	0	0.194	0.172	0.194	0.195	0.195	22,000	4,122	0.1874	0.194	0.172	0.194	0.195	0.195	22,000	0.1874	12.79%
2024-06-24	0	0.172	0.125	0.195	0.172	0.173	24,000	4,136	0.1723	0.172	0.125	0.195	0.172	0.173	24,000	0.1723	-1.71%
2024-06-21	0	0.175	0.173	0.190	0.173	0.175	17,600	3,043	0.1729	0.175	0.173	0.190	0.173	0.175	17,600	0.1729	-12.50%
2024-06-20	0	0.200	0.172	0.200	-	-	0	0	-	0.200	0.172	0.200	-	-	0	-	0.00%
2024-06-19	0	0.200	0.172	0.200	-	-	0	0	-	0.200	0.172	0.200	-	-	0	-	0.00%
2024-06-18	0	0.200	0.172	0.200	-	-	0	0	-	0.200	0.172	0.200	-	-	0	-	0.00%
2024-06-17	0	0.200	0.172	0.200	-	-	0	0	-	0.200	0.172	0.200	-	-	0	-	0.00%
2024-06-14	0	0.200	0.172	0.200	-	-	0	0	-	0.200	0.172	0.200	-	-	0	-	0.00%
2024-06-13	0	0.200	0.172	0.200	-	-	2,704,000	486,720	0.1800	0.200	0.172	0.200	-	-	2,704,000	0.1800	0.00%
2024-06-12	0	0.200	0.172	0.211	-	-	0	0	-	0.200	0.172	0.211	-	-	0	-	0.00%
2024-06-11	0	0.200	0.172	0.211	-	-	0	0	-	0.200	0.172	0.211	-	-	0	-	0.00%
2024-06-07	0	0.200	0.172	0.211	-	-	0	0	-	0.200	0.172	0.211	-	-	0	-	0.00%
2024-06-06	0	0.200	0.172	0.211	-	-	0	0	-	0.200	0.172	0.211	-	-	0	-	0.00%
2024-06-05	0	0.200	0.179	0.211	-	-	0	0	-	0.200	0.179	0.211	-	-	0	-	0.00%
2024-06-04	0	0.200	0.190	0.210	0.113	0.200	136,400	22,693	0.1664	0.200	0.190	0.210	0.113	0.200	136,400	0.1664	3.09%
2024-06-03	0	0.194	0.178	0.223	-	-	0	0	-	0.194	0.178	0.223	-	-	0	-	0.00%
2024-05-31	0	0.194	0.178	0.218	-	-	0	0	-	0.194	0.178	0.218	-	-	0	-	0.00%
2024-05-30	0	0.194	0.178	0.223	-	-	5,600	963	0.1720	0.194	0.178	0.223	-	-	5,600	0.1720	0.00%
2024-05-29	0	0.194	0.178	-	-	-	0	0	-	0.194	0.178	-	-	-	0	-	0.00%
2024-05-28	0	0.194	0.178	0.218	-	-	0	0	-	0.194	0.178	0.218	-	-	0	-	0.00%
2024-05-27	0	0.194	0.178	0.218	-	-	0	0	-	0.194	0.178	0.218	-	-	0	-	0.00%
2024-05-24	0	0.194	0.194	0.220	-	-	0	0	-	0.194	0.194	0.220	-	-	0	-	1.04%
2024-05-23	0	0.192	0.192	0.227	-	-	0	0	-	0.192	0.192	0.227	-	-	0	-	1.05%
2024-05-22	0	0.190	0.181	0.223	-	-	0	0	-	0.190	0.181	0.223	-	-	0	-	0.00%
2024-05-21	0	0.190	0.190	0.217	-	-	0	0	-	0.190	0.190	0.217	-	-	0	-	0.00%
2024-05-20	0	0.190	0.179	0.216	0.190	0.190	23,600	4,423	0.1874	0.190	0.179	0.216	0.190	0.190	23,600	0.1874	0.00%
2024-05-17	0	0.190	0.190	-	0.190	0.196	86,400	16,720	0.1935	0.190	0.190	-	0.190	0.196	86,400	0.1935	-3.06%
2024-05-16	0	0.196	0.196	0.215	0.195	0.195	8,000	1,560	0.1950	0.196	0.196	0.215	0.195	0.195	8,000	0.1950	1.03%
2024-05-14	0	0.194	0.180	0.208	0.180	0.200	648,000	126,432	0.1951	0.194	0.180	0.208	0.180	0.200	648,000	0.1951	-15.65%
2024-05-13	0	0.230	0.187	0.290	-	-	0	0	-	0.230	0.187	0.290	-	-	0	-	0.00%
2024-05-10	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-05-09	0	0.230	0.208	0.230	-	-	0	0	-	0.230	0.208	0.230	-	-	0	-	0.00%
2024-05-08	0	0.230	0.192	0.230	-	-	400	74	0.1850	0.230	0.192	0.230	-	-	400	0.1850	-4.17%
2024-05-07	0	0.240	-	0.260	-	-	0	0	-	0.240	-	0.260	-	-	0	-	0.00%
2024-05-06	0	0.240	-	0.250	-	-	0	0	-	0.240	-	0.250	-	-	0	-	0.00%
2024-05-03	0	0.240	0.230	0.250	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2024-05-02	0	0.240	0.240	0.250	0.240	0.240	8,000	1,920	0.2400	0.240	0.240	0.250	0.240	0.240	8,000	0.2400	0.00%
2024-04-30	0	0.240	-	0.240	0.246	0.246	20,800	5,040	0.2423	0.240	-	0.240	0.246	0.246	20,800	0.2423	4.80%
2024-04-29	0	0.229	0.175	0.229	-	-	0	0	-	0.229	0.175	0.229	-	-	0	-	-0.43%
2024-04-26	0	0.230	0.210	0.239	-	-	0	0	-	0.230	0.210	0.239	-	-	0	-	0.00%
2024-04-25	0	0.230	0.230	0.235	0.228	0.243	472,400	110,615	0.2342	0.230	0.230	0.235	0.228	0.243	472,400	0.2342	29.21%
2024-04-24	0	0.178	-	0.185	-	-	0	0	-	0.178	-	0.185	-	-	0	-	0.00%
2024-04-23	0	0.178	-	0.189	-	-	0	0	-	0.178	-	0.189	-	-	0	-	0.00%
2024-04-22	0	0.178	0.116	0.178	-	-	0	0	-	0.178	0.116	0.178	-	-	0	-	0.00%
2024-04-19	0	0.178	0.158	0.200	-	-	24,000	4,272	0.1780	0.178	0.158	0.200	-	-	24,000	0.1780	0.00%
2024-04-18	0	0.178	0.173	0.200	0.172	0.178	84,800	14,697	0.1733	0.178	0.173	0.200	0.172	0.178	84,800	0.1733	-11.00%
2024-04-17	0	0.200	0.166	0.215	0.180	0.220	117,200	24,065	0.2053	0.200	0.166	0.215	0.180	0.220	117,200	0.2053	0.00%
2024-04-16	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-04-15	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-04-12	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-04-11	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-04-10	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-04-09	0	0.200	-	0.230	-	-	0	0	-	0.200	-	0.230	-	-	0	-	0.00%
2024-04-08	0	0.200	-	0.200	-	-	1,600	288	0.1800	0.200	-	0.200	-	-	1,600	0.1800	0.00%
2024-04-05	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-04-03	0	0.200	0.176	-	-	-	0	0	-	0.200	0.176	-	-	-	0	-	0.00%
2024-04-02	0	0.200	-	0.208	-	-	0	0	-	0.200	-	0.208	-	-	0	-	0.00%
2024-03-28	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-03-27	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-03-26	0	0.200	-	0.210	-	-	0	0	-	0.200	-	0.210	-	-	0	-	0.00%
2024-03-25	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-03-22	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-03-21	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-03-20	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-03-19	0	0.200	0.180	0.209	0.200	0.200	43,200	8,339	0.1930	0.200	0.180	0.209	0.200	0.200	43,200	0.1930	0.00%
2024-03-18	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-03-15	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-03-14	0	0.200	0.176	0.228	-	-	0	0	-	0.200	0.176	0.228	-	-	0	-	0.00%
2024-03-13	0	0.200	0.200	0.210	0.180	0.180	148,000	26,668	0.1802	0.200	0.200	0.210	0.180	0.180	148,000	0.1802	0.50%
2024-03-12	0	0.199	0.177	0.199	0.177	0.200	16,800	3,152	0.1876	0.199	0.177	0.199	0.177	0.200	16,800	0.1876	-0.50%
2024-03-11	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-03-08	0	0.200	0.180	-	0.200	0.200	36,000	7,168	0.1991	0.200	0.180	-	0.200	0.200	36,000	0.1991	-1.48%
2024-03-07	0	0.203	0.200	-	-	-	0	0	-	0.203	0.200	-	-	-	0	-	0.00%
2024-03-06	0	0.203	0.200	0.210	-	-	0	0	-	0.203	0.200	0.210	-	-	0	-	0.00%
2024-03-05	0	0.203	0.203	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	0.00%
2024-03-04	0	0.203	0.203	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	0.00%
2024-03-01	0	0.203	0.203	0.260	-	-	2,000	366	0.1830	0.203	0.203	0.260	-	-	2,000	0.1830	0.00%
2024-02-29	0	0.203	0.200	0.226	-	-	0	0	-	0.203	0.200	0.226	-	-	0	-	0.00%
2024-02-28	0	0.203	0.203	0.234	0.203	0.204	48,000	9,752	0.2032	0.203	0.203	0.234	0.203	0.204	48,000	0.2032	-15.77%
2024-02-27	0	0.241	0.241	0.270	0.200	0.200	56,000	11,200	0.2000	0.241	0.241	0.270	0.200	0.200	56,000	0.2000	0.42%
2024-02-26	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2024-02-23	0	0.240	0.240	0.265	-	-	0	0	-	0.240	0.240	0.265	-	-	0	-	0.00%
2024-02-22	0	0.240	0.240	0.280	-	-	0	0	-	0.240	0.240	0.280	-	-	0	-	0.00%
2024-02-21	0	0.240	0.240	0.265	-	-	0	0	-	0.240	0.240	0.265	-	-	0	-	0.00%
2024-02-20	0	0.240	-	0.275	-	-	0	0	-	0.240	-	0.275	-	-	0	-	0.00%
2024-02-19	0	0.240	-	0.275	-	-	0	0	-	0.240	-	0.275	-	-	0	-	0.00%
2024-02-16	0	0.240	-	0.270	-	-	0	0	-	0.240	-	0.270	-	-	0	-	0.00%
2024-02-15	0	0.240	0.177	0.275	-	-	0	0	-	0.240	0.177	0.275	-	-	0	-	0.00%
2024-02-14	0	0.240	-	0.270	-	-	5,200	1,123	0.2160	0.240	-	0.270	-	-	5,200	0.2160	0.00%
2024-02-09	0	0.240	-	0.270	-	-	0	0	-	0.240	-	0.270	-	-	0	-	0.00%
2024-02-08	0	0.240	-	0.275	-	-	0	0	-	0.240	-	0.275	-	-	0	-	0.00%
2024-02-07	0	0.240	0.201	0.280	0.240	0.240	24,000	5,760	0.2400	0.240	0.201	0.280	0.240	0.240	24,000	0.2400	3.00%
2024-02-06	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2024-02-05	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2024-02-02	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2024-02-01	0	0.233	-	-	0.233	0.233	8,000	1,864	0.2330	0.233	-	-	0.233	0.233	8,000	0.2330	0.00%
2024-01-31	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2024-01-30	0	0.233	0.200	-	-	-	0	0	-	0.233	0.200	-	-	-	0	-	0.00%
2024-01-29	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2024-01-26	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2024-01-25	0	0.233	0.232	0.310	-	-	800	180	0.2250	0.233	0.232	0.310	-	-	800	0.2250	0.00%
2024-01-24	0	0.233	0.233	0.270	-	-	0	0	-	0.233	0.233	0.270	-	-	0	-	0.00%
2024-01-23	0	0.233	0.233	0.270	0.211	0.211	32,000	6,752	0.2110	0.233	0.233	0.270	0.211	0.211	32,000	0.2110	0.87%
2024-01-22	0	0.231	-	0.275	-	-	0	0	-	0.231	-	0.275	-	-	0	-	0.00%
2024-01-19	0	0.231	-	0.275	-	-	0	0	-	0.231	-	0.275	-	-	0	-	0.00%
2024-01-18	0	0.231	0.165	0.275	-	-	0	0	-	0.231	0.165	0.275	-	-	0	-	0.00%
2024-01-17	0	0.231	-	0.275	-	-	0	0	-	0.231	-	0.275	-	-	0	-	0.00%
2024-01-16	0	0.231	0.207	0.305	-	-	0	0	-	0.231	0.207	0.305	-	-	0	-	0.00%
2024-01-15	0	0.231	0.180	0.265	-	-	0	0	-	0.231	0.180	0.265	-	-	0	-	0.00%
2024-01-12	0	0.231	0.220	0.275	-	-	0	0	-	0.231	0.220	0.275	-	-	0	-	0.00%
2024-01-11	0	0.231	0.175	0.300	-	-	304,400	70,316	0.2310	0.231	0.175	0.300	-	-	304,400	0.2310	0.00%
2024-01-10	0	0.231	-	0.275	-	-	0	0	-	0.231	-	0.275	-	-	0	-	0.00%
2024-01-09	0	0.231	0.220	0.280	0.231	0.231	8,000	1,848	0.2310	0.231	0.220	0.280	0.231	0.231	8,000	0.2310	-3.75%
2024-01-08	0	0.240	0.222	0.240	0.255	0.255	41,200	10,460	0.2539	0.240	0.222	0.240	0.255	0.255	41,200	0.2539	-5.88%
2024-01-05	0	0.255	0.230	0.255	-	-	0	0	-	0.255	0.230	0.255	-	-	0	-	-3.77%
2024-01-04	0	0.265	0.212	0.265	-	-	0	0	-	0.265	0.212	0.265	-	-	0	-	0.00%
2024-01-03	0	0.265	0.200	0.265	-	-	0	0	-	0.265	0.200	0.265	-	-	0	-	-3.64%
2024-01-02	0	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	0.00%
2023-12-29	0	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	-1.79%
2023-12-28	0	0.280	0.255	0.280	0.285	0.285	25,600	7,211	0.2817	0.280	0.255	0.280	0.285	0.285	25,600	0.2817	9.80%
2023-12-27	0	0.255	0.250	0.285	-	-	0	0	-	0.255	0.250	0.285	-	-	0	-	0.00%
2023-12-22	0	0.255	0.255	0.285	0.255	0.255	8,000	2,040	0.2550	0.255	0.255	0.285	0.255	0.255	8,000	0.2550	-7.27%
2023-12-21	0	0.275	0.250	0.285	-	-	0	0	-	0.275	0.250	0.285	-	-	0	-	0.00%
2023-12-20	0	0.275	0.250	0.295	-	-	0	0	-	0.275	0.250	0.295	-	-	0	-	0.00%
2023-12-19	0	0.275	0.250	0.295	-	-	0	0	-	0.275	0.250	0.295	-	-	0	-	0.00%
2023-12-18	0	0.275	0.250	0.295	-	-	0	0	-	0.275	0.250	0.295	-	-	0	-	0.00%
2023-12-15	0	0.275	0.255	0.295	-	-	0	0	-	0.275	0.255	0.295	-	-	0	-	0.00%
2023-12-14	0	0.275	0.275	0.295	-	-	0	0	-	0.275	0.275	0.295	-	-	0	-	1.85%
2023-12-13	0	0.270	0.270	0.290	-	-	0	0	-	0.270	0.270	0.290	-	-	0	-	1.89%
2023-12-12	0	0.265	0.265	0.295	0.255	0.260	33,600	8,576	0.2552	0.265	0.265	0.295	0.255	0.260	33,600	0.2552	-3.64%
2023-12-11	0	0.275	0.250	0.315	-	-	1,200	276	0.2300	0.275	0.250	0.315	-	-	1,200	0.2300	0.00%
2023-12-08	0	0.275	0.255	0.315	-	-	0	0	-	0.275	0.255	0.315	-	-	0	-	0.00%
2023-12-07	0	0.275	0.270	0.325	0.270	0.275	49,200	13,340	0.2711	0.275	0.270	0.325	0.270	0.275	49,200	0.2711	-1.79%
2023-12-06	0	0.280	0.290	0.335	0.280	0.280	10,000	2,770	0.2770	0.280	0.290	0.335	0.280	0.280	10,000	0.2770	-6.67%
2023-12-05	0	0.300	0.300	0.330	0.300	0.305	64,000	19,280	0.3013	0.300	0.300	0.330	0.300	0.305	64,000	0.3013	-13.04%
2023-12-04	0	0.345	0.305	0.400	-	-	0	0	-	0.345	0.305	0.400	-	-	0	-	0.00%
2023-12-01	0	0.345	0.305	0.430	-	-	0	0	-	0.345	0.305	0.430	-	-	0	-	0.00%
2023-11-30	0	0.345	0.305	0.430	-	-	2,800	798	0.2850	0.345	0.305	0.430	-	-	2,800	0.2850	0.00%
2023-11-29	0	0.345	0.340	0.430	0.340	0.345	16,000	5,480	0.3425	0.345	0.340	0.430	0.340	0.345	16,000	0.3425	6.15%
2023-11-28	0	0.325	0.290	0.345	-	-	0	0	-	0.325	0.290	0.345	-	-	0	-	0.00%
2023-11-27	0	0.325	0.300	0.360	-	-	0	0	-	0.325	0.300	0.360	-	-	0	-	0.00%
2023-11-24	0	0.325	0.320	0.360	-	-	0	0	-	0.325	0.320	0.360	-	-	0	-	0.00%
2023-11-23	0	0.325	0.325	0.365	0.320	0.375	544,000	187,920	0.3454	0.325	0.325	0.365	0.320	0.375	544,000	0.3454	1.56%
2023-11-22	0	0.320	0.315	0.340	0.320	0.320	32,000	10,240	0.3200	0.320	0.315	0.340	0.320	0.320	32,000	0.3200	-1.54%
2023-11-21	0	0.325	0.325	0.370	-	-	0	0	-	0.325	0.325	0.370	-	-	0	-	3.17%
2023-11-20	0	0.315	0.315	0.340	-	-	0	0	-	0.315	0.315	0.340	-	-	0	-	0.00%
2023-11-17	0	0.315	0.315	0.340	0.315	0.315	16,000	5,040	0.3150	0.315	0.315	0.340	0.315	0.315	16,000	0.3150	-8.70%
2023-11-16	0	0.345	0.305	0.395	-	-	0	0	-	0.345	0.305	0.395	-	-	0	-	0.00%
2023-11-15	0	0.345	0.320	0.395	0.345	0.350	38,000	13,140	0.3458	0.345	0.320	0.395	0.345	0.350	38,000	0.3458	-1.43%
2023-11-14	0	0.350	0.350	0.395	-	-	0	0	-	0.350	0.350	0.395	-	-	0	-	0.00%
2023-11-13	0	0.350	0.350	0.395	-	-	4,000	1,298	0.3245	0.350	0.350	0.395	-	-	4,000	0.3245	1.45%
2023-11-10	0	0.345	0.345	0.395	0.345	0.345	26,000	8,880	0.3415	0.345	0.345	0.395	0.345	0.345	26,000	0.3415	-9.21%
2023-11-09	0	0.380	0.380	0.430	-	-	0	0	-	0.380	0.380	0.430	-	-	0	-	1.33%
2023-11-08	0	0.375	0.375	0.430	-	-	0	0	-	0.375	0.375	0.430	-	-	0	-	0.00%
2023-11-07	0	0.375	0.375	0.430	-	-	0	0	-	0.375	0.375	0.430	-	-	0	-	0.00%
2023-11-06	0	0.375	0.375	0.400	-	-	0	0	-	0.375	0.375	0.400	-	-	0	-	0.00%
2023-11-03	0	0.375	0.375	0.440	-	-	0	0	-	0.375	0.375	0.440	-	-	0	-	0.00%
2023-11-02	0	0.375	0.350	0.445	-	-	0	0	-	0.375	0.350	0.445	-	-	0	-	0.00%
2023-11-01	0	0.375	0.375	0.445	-	-	0	0	-	0.375	0.375	0.445	-	-	0	-	0.00%
2023-10-31	0	0.375	0.375	0.445	-	-	0	0	-	0.375	0.375	0.445	-	-	0	-	0.00%
2023-10-30	0	0.375	0.375	0.445	0.375	0.375	14,800	5,244	0.3543	0.375	0.375	0.445	0.375	0.375	14,800	0.3543	-6.25%
2023-10-27	0	0.400	0.350	0.430	-	-	0	0	-	0.400	0.350	0.430	-	-	0	-	0.00%
2023-10-26	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2023-10-25	0	0.400	0.355	0.425	0.400	0.400	32,000	12,800	0.4000	0.400	0.355	0.425	0.400	0.400	32,000	0.4000	0.00%
2023-10-24	0	0.400	0.355	0.425	0.400	0.400	8,000	3,200	0.4000	0.400	0.355	0.425	0.400	0.400	8,000	0.4000	0.00%
2023-10-20	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2023-10-19	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2023-10-18	0	0.400	0.350	0.400	0.400	0.400	8,000	3,200	0.4000	0.400	0.350	0.400	0.400	0.400	8,000	0.4000	0.00%
2023-10-17	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2023-10-16	0	0.400	0.365	0.400	0.400	0.400	16,000	6,720	0.4200	0.400	0.365	0.400	0.400	0.400	16,000	0.4200	0.00%
2023-10-13	0	0.400	0.390	0.400	0.400	0.450	136,000	58,760	0.4321	0.400	0.390	0.400	0.400	0.450	136,000	0.4321	2.56%
2023-10-12	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2023-10-11	0	0.390	0.345	0.400	-	-	0	0	-	0.390	0.345	0.400	-	-	0	-	0.00%
2023-10-10	0	0.390	0.345	0.400	-	-	0	0	-	0.390	0.345	0.400	-	-	0	-	0.00%
2023-10-09	0	0.390	0.350	0.445	-	-	0	0	-	0.390	0.350	0.445	-	-	0	-	0.00%
2023-10-06	0	0.390	0.345	0.390	-	-	0	0	-	0.390	0.345	0.390	-	-	0	-	0.00%
2023-10-05	0	0.390	0.350	0.390	0.390	0.390	16,000	6,240	0.3900	0.390	0.350	0.390	0.390	0.390	16,000	0.3900	-2.50%
2023-10-04	0	0.400	0.350	0.415	-	-	0	0	-	0.400	0.350	0.415	-	-	0	-	0.00%
2023-10-03	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2023-09-29	0	0.400	0.350	0.445	-	-	0	0	-	0.400	0.350	0.445	-	-	0	-	0.00%
2023-09-28	0	0.400	0.350	0.400	0.400	0.400	8,000	3,200	0.4000	0.400	0.350	0.400	0.400	0.400	8,000	0.4000	0.00%
2023-09-27	0	0.400	0.345	0.400	0.400	0.400	32,000	12,800	0.4000	0.400	0.345	0.400	0.400	0.400	32,000	0.4000	0.00%
2023-09-26	0	0.400	0.345	0.445	0.400	0.400	48,000	19,200	0.4000	0.400	0.345	0.445	0.400	0.400	48,000	0.4000	1.27%
2023-09-25	0	0.395	0.360	0.400	-	-	0	0	-	0.395	0.360	0.400	-	-	0	-	0.00%
2023-09-22	0	0.395	0.395	0.400	0.395	0.420	40,000	16,080	0.4020	0.395	0.395	0.400	0.395	0.420	40,000	0.4020	12.86%
2023-09-21	0	0.350	0.345	0.400	-	-	0	0	-	0.350	0.345	0.400	-	-	0	-	0.00%
2023-09-20	0	0.350	0.350	0.390	-	-	0	0	-	0.350	0.350	0.390	-	-	0	-	0.00%
2023-09-19	0	0.350	0.350	0.390	-	-	0	0	-	0.350	0.350	0.390	-	-	0	-	0.00%
2023-09-18	0	0.350	0.350	0.380	0.350	0.350	12,000	4,120	0.3433	0.350	0.350	0.380	0.350	0.350	12,000	0.3433	-7.89%
2023-09-15	0	0.380	0.380	0.400	0.380	0.380	9,600	3,572	0.3721	0.380	0.380	0.400	0.380	0.380	9,600	0.3721	0.00%
2023-09-14	0	0.380	0.365	0.400	0.380	0.380	8,000	3,040	0.3800	0.380	0.365	0.400	0.380	0.380	8,000	0.3800	-5.00%
2023-09-13	0	0.400	0.390	0.420	0.400	0.410	64,000	25,800	0.4031	0.400	0.390	0.420	0.400	0.410	64,000	0.4031	0.00%
2023-09-12	0	0.400	0.375	0.400	0.410	0.455	24,000	10,240	0.4267	0.400	0.375	0.400	0.410	0.455	24,000	0.4267	-4.76%
2023-09-11	0	0.420	0.420	0.445	0.400	0.480	90,400	39,212	0.4338	0.420	0.420	0.445	0.400	0.480	90,400	0.4338	-19.23%
2023-09-07	0	0.520	0.520	-	0.440	0.520	24,000	11,640	0.4850	0.520	0.520	-	0.440	0.520	24,000	0.4850	40.54%
2023-09-06	0	0.370	0.350	0.425	0.370	0.370	23,600	8,580	0.3636	0.370	0.350	0.425	0.370	0.370	23,600	0.3636	-13.95%
2023-09-05	0	0.430	0.355	0.430	-	-	4,000	1,340	0.3350	0.430	0.355	0.430	-	-	4,000	0.3350	-4.44%
2023-09-04	0	0.450	0.340	-	-	-	3,200	992	0.3100	0.450	0.340	-	-	-	3,200	0.3100	0.00%
2023-08-31	0	0.450	0.300	0.450	-	-	0	0	-	0.450	0.300	0.450	-	-	0	-	0.00%
2023-08-30	0	0.450	-	0.530	-	-	0	0	-	0.450	-	0.530	-	-	0	-	0.00%
2023-08-29	0	0.450	0.425	0.450	-	-	16,000	7,200	0.4500	0.450	0.425	0.450	-	-	16,000	0.4500	0.00%
2023-08-28	0	0.450	0.450	0.520	0.450	0.450	24,000	10,800	0.4500	0.450	0.450	0.520	0.450	0.450	24,000	0.4500	0.00%
2023-08-25	0	0.450	0.360	0.450	-	-	0	0	-	0.450	0.360	0.450	-	-	0	-	0.00%
2023-08-24	0	0.450	0.290	0.450	-	-	1,200	390	0.3250	0.450	0.290	0.450	-	-	1,200	0.3250	0.00%
2023-08-23	0	0.450	0.435	0.450	0.450	0.460	65,600	30,048	0.4580	0.450	0.435	0.450	0.450	0.460	65,600	0.4580	-6.25%
2023-08-22	0	0.480	0.420	0.580	-	-	1,600	720	0.4500	0.480	0.420	0.580	-	-	1,600	0.4500	0.00%
2023-08-21	0	0.480	0.410	0.690	-	-	0	0	-	0.480	0.410	0.690	-	-	0	-	0.00%
2023-08-18	0	0.480	0.395	0.580	-	-	0	0	-	0.480	0.395	0.580	-	-	0	-	0.00%
2023-08-17	0	0.480	0.410	0.480	-	-	0	0	-	0.480	0.410	0.480	-	-	0	-	0.00%
2023-08-16	0	0.480	0.480	-	-	-	16,000	9,280	0.5800	0.480	0.480	-	-	-	16,000	0.5800	0.00%
2023-08-15	0	0.480	0.345	0.480	-	-	0	0	-	0.480	0.345	0.480	-	-	0	-	0.00%
2023-08-14	0	0.480	0.350	0.480	-	-	0	0	-	0.480	0.350	0.480	-	-	0	-	0.00%
2023-08-11	0	0.480	0.415	0.580	-	-	0	0	-	0.480	0.415	0.580	-	-	0	-	0.00%
2023-08-10	0	0.480	0.470	0.480	-	-	40,000	19,200	0.4800	0.480	0.470	0.480	-	-	40,000	0.4800	0.00%
2023-08-09	0	0.480	0.390	0.480	-	-	48,000	23,040	0.4800	0.480	0.390	0.480	-	-	48,000	0.4800	0.00%
2023-08-08	0	0.480	0.380	0.480	-	-	0	0	-	0.480	0.380	0.480	-	-	0	-	0.00%
2023-08-07	0	0.480	0.385	0.480	-	-	0	0	-	0.480	0.385	0.480	-	-	0	-	0.00%
2023-08-04	0	0.480	0.390	-	-	-	0	0	-	0.480	0.390	-	-	-	0	-	0.00%
2023-08-03	0	0.480	0.380	0.480	0.480	0.480	40,000	19,200	0.4800	0.480	0.380	0.480	0.480	0.480	40,000	0.4800	0.00%
2023-08-02	0	0.480	0.400	0.480	-	-	56,000	26,880	0.4800	0.480	0.400	0.480	-	-	56,000	0.4800	0.00%
2023-08-01	0	0.480	0.480	0.580	0.480	0.480	8,000	3,840	0.4800	0.480	0.480	0.580	0.480	0.480	8,000	0.4800	-3.03%
2023-07-31	0	0.495	0.380	0.495	0.495	0.495	16,000	7,920	0.4950	0.495	0.380	0.495	0.495	0.495	16,000	0.4950	0.00%
2023-07-28	0	0.495	0.360	0.495	-	-	0	0	-	0.495	0.360	0.495	-	-	0	-	0.00%
2023-07-27	0	0.495	0.390	0.495	-	-	16,000	7,920	0.4950	0.495	0.390	0.495	-	-	16,000	0.4950	0.00%
2023-07-26	0	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	0.00%
2023-07-25	0	0.495	0.385	0.495	-	-	0	0	-	0.495	0.385	0.495	-	-	0	-	0.00%
2023-07-24	0	0.495	0.450	0.580	-	-	0	0	-	0.495	0.450	0.580	-	-	0	-	0.00%
2023-07-21	0	0.495	0.455	0.500	0.435	0.500	29,200	13,598	0.4657	0.495	0.455	0.500	0.435	0.500	29,200	0.4657	13.79%
2023-07-20	0	0.435	0.415	0.560	0.435	0.435	8,000	3,480	0.4350	0.435	0.415	0.560	0.435	0.435	8,000	0.4350	-13.00%
2023-07-19	0	0.500	0.400	0.500	-	-	0	0	-	0.500	0.400	0.500	-	-	0	-	-3.85%
2023-07-18	0	0.520	0.400	0.520	-	-	6,000	2,340	0.3900	0.520	0.400	0.520	-	-	6,000	0.3900	-1.89%
2023-07-14	0	0.530	0.350	-	-	-	0	0	-	0.530	0.350	-	-	-	0	-	0.00%
2023-07-13	0	0.530	0.385	0.590	-	-	0	0	-	0.530	0.385	0.590	-	-	0	-	0.00%
2023-07-12	0	0.530	0.500	0.730	-	-	0	0	-	0.530	0.500	0.730	-	-	0	-	0.00%
2023-07-11	0	0.530	0.500	-	-	-	0	0	-	0.530	0.500	-	-	-	0	-	0.00%
2023-07-10	0	0.530	0.500	0.620	-	-	0	0	-	0.530	0.500	0.620	-	-	0	-	0.00%
2023-07-07	0	0.530	0.500	0.630	-	-	0	0	-	0.530	0.500	0.630	-	-	0	-	0.00%
2023-07-06	0	0.530	0.500	0.600	-	-	0	0	-	0.530	0.500	0.600	-	-	0	-	0.00%
2023-07-05	0	0.530	0.500	0.600	-	-	0	0	-	0.530	0.500	0.600	-	-	0	-	0.00%
2023-07-04	0	0.530	0.500	0.590	-	-	0	0	-	0.530	0.500	0.590	-	-	0	-	0.00%
2023-07-03	0	0.530	0.500	0.580	-	-	0	0	-	0.530	0.500	0.580	-	-	0	-	0.00%
2023-06-30	0	0.530	0.500	0.650	-	-	0	0	-	0.530	0.500	0.650	-	-	0	-	0.00%
2023-06-29	0	0.530	0.500	-	-	-	0	0	-	0.530	0.500	-	-	-	0	-	0.00%
2023-06-28	0	0.530	0.500	-	-	-	0	0	-	0.530	0.500	-	-	-	0	-	0.00%
2023-06-27	0	0.530	0.500	0.590	-	-	0	0	-	0.530	0.500	0.590	-	-	0	-	0.00%
2023-06-26	0	0.530	0.400	-	-	-	0	0	-	0.530	0.400	-	-	-	0	-	0.00%
2023-06-23	0	0.530	0.500	0.660	-	-	0	0	-	0.530	0.500	0.660	-	-	0	-	0.00%
2023-06-21	0	0.530	0.500	0.590	-	-	0	0	-	0.530	0.500	0.590	-	-	0	-	0.00%
2023-06-20	0	0.530	0.500	0.590	-	-	0	0	-	0.530	0.500	0.590	-	-	0	-	0.00%
2023-06-19	0	0.530	0.500	0.590	-	-	0	0	-	0.530	0.500	0.590	-	-	0	-	0.00%
2023-06-16	0	0.530	0.530	0.590	-	-	0	0	-	0.530	0.530	0.590	-	-	0	-	0.00%
2023-06-15	0	0.530	0.520	0.600	-	-	0	0	-	0.530	0.520	0.600	-	-	0	-	0.00%
2023-06-14	0	0.530	0.520	0.590	-	-	0	0	-	0.530	0.520	0.590	-	-	0	-	0.00%
2023-06-13	0	0.530	0.520	0.600	-	-	0	0	-	0.530	0.520	0.600	-	-	0	-	0.00%
2023-06-12	0	0.530	0.530	0.590	-	-	0	0	-	0.530	0.530	0.590	-	-	0	-	0.00%
2023-06-09	0	0.530	0.520	-	0.500	0.530	24,000	12,240	0.5100	0.530	0.520	-	0.500	0.530	24,000	0.5100	30.86%
2023-06-08	0	0.405	0.405	0.495	-	-	4,000	1,560	0.3900	0.405	0.405	0.495	-	-	4,000	0.3900	0.00%
2023-06-07	0	0.405	0.405	0.480	-	-	0	0	-	0.405	0.405	0.480	-	-	0	-	0.00%
2023-06-06	0	0.405	0.400	0.465	0.395	0.405	24,000	9,560	0.3983	0.405	0.400	0.465	0.395	0.405	24,000	0.3983	-20.59%
2023-06-05	0	0.510	-	0.630	-	-	0	0	-	0.510	-	0.630	-	-	0	-	0.00%
2023-06-02	0	0.510	0.395	0.630	-	-	0	0	-	0.510	0.395	0.630	-	-	0	-	0.00%
2023-06-01	0	0.510	0.390	0.630	-	-	0	0	-	0.510	0.390	0.630	-	-	0	-	0.00%
2023-05-31	0	0.510	0.390	0.630	-	-	0	0	-	0.510	0.390	0.630	-	-	0	-	0.00%
2023-05-30	0	0.510	0.395	0.630	-	-	0	0	-	0.510	0.395	0.630	-	-	0	-	0.00%
2023-05-29	0	0.510	0.280	0.630	-	-	0	0	-	0.510	0.280	0.630	-	-	0	-	0.00%
2023-05-25	0	0.510	0.455	0.630	-	-	0	0	-	0.510	0.455	0.630	-	-	0	-	0.00%
2023-05-24	0	0.510	-	0.630	-	-	0	0	-	0.510	-	0.630	-	-	0	-	0.00%
2023-05-23	0	0.510	0.158	0.630	0.510	0.510	16,000	8,160	0.5100	0.510	0.158	0.630	0.510	0.510	16,000	0.5100	-3.77%
2023-05-22	0	0.530	0.500	0.590	-	-	0	0	-	0.530	0.500	0.590	-	-	0	-	0.00%
2023-05-19	0	0.530	0.510	0.590	-	-	0	0	-	0.530	0.510	0.590	-	-	0	-	0.00%
2023-05-18	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2023-05-17	0	0.530	0.500	0.620	-	-	0	0	-	0.530	0.500	0.620	-	-	0	-	0.00%
2023-05-16	0	0.530	0.530	0.620	0.440	0.520	24,000	11,840	0.4933	0.530	0.530	0.620	0.440	0.520	24,000	0.4933	0.00%
2023-05-15	0	0.530	0.430	0.650	-	-	0	0	-	0.530	0.430	0.650	-	-	0	-	0.00%
2023-05-12	0	0.530	0.480	0.650	0.530	0.530	48,000	25,440	0.5300	0.530	0.480	0.650	0.530	0.530	48,000	0.5300	-10.17%
2023-05-11	0	0.590	0.590	0.630	0.530	0.570	68,000	37,760	0.5553	0.590	0.590	0.630	0.530	0.570	68,000	0.5553	-9.23%
2023-05-10	0	0.650	0.570	0.660	-	-	0	0	-	0.650	0.570	0.660	-	-	0	-	0.00%
2023-05-09	0	0.650	0.570	0.660	-	-	800	480	0.6000	0.650	0.570	0.660	-	-	800	0.6000	0.00%
2023-05-08	0	0.650	0.570	0.680	-	-	0	0	-	0.650	0.570	0.680	-	-	0	-	0.00%
2023-05-05	0	0.650	0.570	0.680	-	-	0	0	-	0.650	0.570	0.680	-	-	0	-	0.00%
2023-05-04	0	0.650	0.570	0.680	-	-	0	0	-	0.650	0.570	0.680	-	-	0	-	0.00%
2023-05-03	0	0.650	0.570	0.680	0.650	0.650	56,000	36,400	0.6500	0.650	0.570	0.680	0.650	0.650	56,000	0.6500	3.17%
2023-05-02	0	0.630	0.580	-	-	-	0	0	-	0.630	0.580	-	-	-	0	-	0.00%
2023-04-28	0	0.630	0.530	0.690	-	-	0	0	-	0.630	0.530	0.690	-	-	0	-	0.00%
2023-04-27	0	0.630	0.530	0.690	-	-	0	0	-	0.630	0.530	0.690	-	-	0	-	0.00%
2023-04-26	0	0.630	0.530	0.690	-	-	0	0	-	0.630	0.530	0.690	-	-	0	-	0.00%
2023-04-25	0	0.630	0.530	0.630	0.630	0.630	27,200	17,136	0.6300	0.630	0.530	0.630	0.630	0.630	27,200	0.6300	3.28%
2023-04-24	0	0.610	0.530	0.710	-	-	2,400	1,272	0.5300	0.610	0.530	0.710	-	-	2,400	0.5300	0.00%
2023-04-21	0	0.610	0.530	0.700	-	-	0	0	-	0.610	0.530	0.700	-	-	0	-	0.00%
2023-04-20	0	0.610	0.540	0.700	0.610	0.610	24,000	14,640	0.6100	0.610	0.540	0.700	0.610	0.610	24,000	0.6100	0.00%
2023-04-19	0	0.610	0.540	0.690	-	-	0	0	-	0.610	0.540	0.690	-	-	0	-	0.00%
2023-04-18	0	0.610	0.540	0.680	-	-	0	0	-	0.610	0.540	0.680	-	-	0	-	0.00%
2023-04-17	0	0.610	0.530	0.710	-	-	0	0	-	0.610	0.530	0.710	-	-	0	-	0.00%
2023-04-14	0	0.610	0.550	0.690	-	-	0	0	-	0.610	0.550	0.690	-	-	0	-	0.00%
2023-04-13	0	0.610	0.530	0.700	-	-	0	0	-	0.610	0.530	0.700	-	-	0	-	0.00%
2023-04-12	0	0.610	0.530	0.720	-	-	0	0	-	0.610	0.530	0.720	-	-	0	-	0.00%
2023-04-11	0	0.610	0.550	0.700	-	-	4,000	2,120	0.5300	0.610	0.550	0.700	-	-	4,000	0.5300	0.00%
2023-04-06	0	0.610	0.560	0.720	-	-	0	0	-	0.610	0.560	0.720	-	-	0	-	0.00%
2023-04-04	0	0.610	0.550	0.720	-	-	0	0	-	0.610	0.550	0.720	-	-	0	-	0.00%
2023-04-03	0	0.610	0.580	0.720	-	-	0	0	-	0.610	0.580	0.720	-	-	0	-	0.00%
2023-03-31	0	0.610	0.610	0.710	0.610	0.630	226,400	138,488	0.6117	0.610	0.610	0.710	0.610	0.630	226,400	0.6117	-3.17%
2023-03-30	0	0.630	0.630	0.750	0.630	0.630	9,600	6,016	0.6267	0.630	0.630	0.750	0.630	0.630	9,600	0.6267	-5.97%
2023-03-29	0	0.670	0.650	0.790	-	-	0	0	-	0.670	0.650	0.790	-	-	0	-	0.00%
2023-03-28	0	0.670	0.650	0.750	0.670	0.670	8,000	5,360	0.6700	0.670	0.650	0.750	0.670	0.670	8,000	0.6700	0.00%
2023-03-27	0	0.670	0.650	0.750	0.670	0.670	32,000	21,440	0.6700	0.670	0.650	0.750	0.670	0.670	32,000	0.6700	-1.47%
2023-03-24	0	0.680	0.660	0.980	-	-	0	0	-	0.680	0.660	0.980	-	-	0	-	0.00%
2023-03-23	0	0.680	0.660	0.800	-	-	0	0	-	0.680	0.660	0.800	-	-	0	-	0.00%
2023-03-22	0	0.680	0.660	0.800	-	-	0	0	-	0.680	0.660	0.800	-	-	0	-	0.00%
2023-03-21	0	0.680	0.680	0.780	-	-	0	0	-	0.680	0.680	0.780	-	-	0	-	0.00%
2023-03-20	0	0.680	0.660	0.750	0.680	0.680	40,000	27,200	0.6800	0.680	0.660	0.750	0.680	0.680	40,000	0.6800	0.00%
2023-03-17	0	0.680	0.680	0.750	0.650	0.650	13,200	8,424	0.6382	0.680	0.680	0.750	0.650	0.650	13,200	0.6382	3.03%
2023-03-16	0	0.660	0.660	0.750	0.650	0.650	8,000	5,200	0.6500	0.660	0.660	0.750	0.650	0.650	8,000	0.6500	1.54%
2023-03-15	0	0.650	0.650	0.800	0.640	0.650	72,000	46,320	0.6433	0.650	0.650	0.800	0.640	0.650	72,000	0.6433	-2.99%
2023-03-14	0	0.670	0.670	0.750	0.640	0.670	72,000	46,720	0.6489	0.670	0.670	0.750	0.640	0.670	72,000	0.6489	0.00%
2023-03-13	0	0.670	0.640	0.750	-	-	0	0	-	0.670	0.640	0.750	-	-	0	-	0.00%
2023-03-10	0	0.670	0.670	0.750	0.670	0.670	23,200	15,184	0.6545	0.670	0.670	0.750	0.670	0.670	23,200	0.6545	0.00%
2023-03-09	0	0.670	0.660	0.710	-	-	0	0	-	0.670	0.660	0.710	-	-	0	-	0.00%
2023-03-08	0	0.670	0.670	0.750	0.660	0.660	18,000	11,280	0.6267	0.670	0.670	0.750	0.660	0.660	18,000	0.6267	-1.47%
2023-03-07	0	0.680	0.680	0.750	-	-	400	252	0.6300	0.680	0.680	0.750	-	-	400	0.6300	0.00%
2023-03-06	0	0.680	0.680	0.750	0.680	0.680	16,000	10,880	0.6800	0.680	0.680	0.750	0.680	0.680	16,000	0.6800	-4.23%
2023-03-03	0	0.710	0.710	0.750	0.710	0.710	24,000	17,280	0.7200	0.710	0.710	0.750	0.710	0.710	24,000	0.7200	-5.33%
2023-03-02	0	0.750	0.690	0.770	0.700	0.760	73,200	53,892	0.7362	0.750	0.690	0.770	0.700	0.760	73,200	0.7362	-1.32%
2023-03-01	0	0.760	0.740	0.760	0.780	0.780	8,000	6,240	0.7800	0.760	0.740	0.760	0.780	0.780	8,000	0.7800	-2.56%
2023-02-28	0	0.780	0.730	0.780	0.750	0.780	80,000	61,600	0.7700	0.780	0.730	0.780	0.750	0.780	80,000	0.7700	0.00%
2023-02-27	0	0.780	0.730	0.840	-	-	0	0	-	0.780	0.730	0.840	-	-	0	-	0.00%
2023-02-24	0	0.780	0.780	0.800	-	-	0	0	-	0.780	0.780	0.800	-	-	0	-	0.00%
2023-02-23	0	0.780	0.760	0.800	0.780	0.780	8,000	6,240	0.7800	0.780	0.760	0.800	0.780	0.780	8,000	0.7800	-2.50%
2023-02-22	0	0.800	0.780	0.810	0.800	0.800	192,800	154,184	0.7997	0.800	0.780	0.810	0.800	0.800	192,800	0.7997	0.00%
2023-02-21	0	0.800	0.780	0.800	0.800	0.800	488,000	390,400	0.8000	0.800	0.780	0.800	0.800	0.800	488,000	0.8000	0.00%
2023-02-20	0	0.800	0.780	0.800	0.780	0.800	290,000	229,660	0.7919	0.800	0.780	0.800	0.780	0.800	290,000	0.7919	6.67%
2023-02-17	0	0.750	0.750	0.780	0.750	0.750	8,800	6,640	0.7545	0.750	0.750	0.780	0.750	0.750	8,800	0.7545	-8.54%
2023-02-16	0	0.820	0.710	0.820	-	-	0	0	-	0.820	0.710	0.820	-	-	0	-	0.00%
2023-02-15	0	0.820	0.740	0.820	0.700	0.850	168,000	135,200	0.8048	0.820	0.740	0.820	0.700	0.850	168,000	0.8048	24.24%
2023-02-14	0	0.660	0.630	0.700	0.660	0.670	28,000	18,360	0.6557	0.660	0.630	0.700	0.660	0.670	28,000	0.6557	-2.94%
2023-02-13	0	0.680	0.680	0.790	0.660	0.660	13,600	8,832	0.6494	0.680	0.680	0.790	0.660	0.660	13,600	0.6494	-9.33%
2023-02-10	0	0.750	0.680	0.780	0.750	0.780	130,400	98,596	0.7561	0.750	0.680	0.780	0.750	0.780	130,400	0.7561	-3.85%
2023-02-09	0	0.780	0.700	0.780	0.780	0.780	49,600	38,432	0.7748	0.780	0.700	0.780	0.780	0.780	49,600	0.7748	16.42%
2023-02-08	0	0.670	0.670	0.780	0.670	0.670	8,000	5,360	0.6700	0.670	0.670	0.780	0.670	0.670	8,000	0.6700	0.00%
2023-02-07	0	0.670	0.610	0.770	-	-	0	0	-	0.670	0.610	0.770	-	-	0	-	0.00%
2023-02-06	0	0.670	0.630	0.770	-	-	0	0	-	0.670	0.630	0.770	-	-	0	-	0.00%
2023-02-03	0	0.670	0.630	0.770	-	-	0	0	-	0.670	0.630	0.770	-	-	0	-	0.00%
2023-02-02	0	0.670	0.630	0.760	-	-	0	0	-	0.670	0.630	0.760	-	-	0	-	0.00%
2023-02-01	0	0.670	0.620	0.770	-	-	0	0	-	0.670	0.620	0.770	-	-	0	-	0.00%
2023-01-31	0	0.670	0.620	0.760	0.670	0.670	8,000	5,360	0.6700	0.670	0.620	0.760	0.670	0.670	8,000	0.6700	-1.47%
2023-01-30	0	0.680	0.610	0.770	-	-	0	0	-	0.680	0.610	0.770	-	-	0	-	0.00%
2023-01-27	0	0.680	0.640	0.750	0.530	0.710	108,000	66,880	0.6193	0.680	0.640	0.750	0.530	0.710	108,000	0.6193	11.48%
2023-01-26	0	0.610	0.610	0.780	-	-	0	0	-	0.610	0.610	0.780	-	-	0	-	1.67%
2023-01-20	0	0.600	0.600	0.850	-	-	0	0	-	0.600	0.600	0.850	-	-	0	-	0.00%
2023-01-19	0	0.600	0.610	0.800	0.600	0.600	11,200	6,752	0.6029	0.600	0.610	0.800	0.600	0.600	11,200	0.6029	-1.64%
2023-01-18	0	0.610	0.590	0.760	0.600	0.600	8,400	5,032	0.5990	0.610	0.590	0.760	0.600	0.600	8,400	0.5990	1.67%
2023-01-17	0	0.600	0.590	0.830	-	-	400	224	0.5600	0.600	0.590	0.830	-	-	400	0.5600	0.00%
2023-01-16	0	0.600	0.600	0.770	0.590	0.600	91,200	54,592	0.5986	0.600	0.600	0.770	0.590	0.600	91,200	0.5986	-7.69%
2023-01-13	0	0.650	0.620	-	-	-	0	0	-	0.650	0.620	-	-	-	0	-	0.00%
2023-01-12	0	0.650	0.620	-	0.650	0.650	56,000	36,400	0.6500	0.650	0.620	-	0.650	0.650	56,000	0.6500	0.00%
2023-01-11	0	0.650	0.580	0.830	-	-	0	0	-	0.650	0.580	0.830	-	-	0	-	0.00%
2023-01-10	0	0.650	0.630	0.650	0.650	0.650	8,000	5,200	0.6500	0.650	0.630	0.650	0.650	0.650	8,000	0.6500	-1.52%
2023-01-09	0	0.660	0.630	0.900	0.660	0.660	24,000	15,840	0.6600	0.660	0.630	0.900	0.660	0.660	24,000	0.6600	0.00%
2023-01-06	0	0.660	0.620	0.680	0.650	0.660	48,000	31,360	0.6533	0.660	0.620	0.680	0.650	0.660	48,000	0.6533	0.00%
2023-01-05	0	0.660	0.630	0.870	0.660	0.670	78,000	51,640	0.6621	0.660	0.630	0.870	0.660	0.670	78,000	0.6621	-1.49%
2023-01-04	0	0.670	0.610	0.670	-	-	800	472	0.5900	0.670	0.610	0.670	-	-	800	0.5900	-1.47%
2023-01-03	0	0.680	0.590	0.840	-	-	0	0	-	0.680	0.590	0.840	-	-	0	-	0.00%
2022-12-30	0	0.680	0.650	0.830	-	-	0	0	-	0.680	0.650	0.830	-	-	0	-	0.00%
2022-12-29	0	0.680	0.660	0.750	-	-	0	0	-	0.680	0.660	0.750	-	-	0	-	0.00%
2022-12-28	0	0.680	0.680	0.720	-	-	0	0	-	0.680	0.680	0.720	-	-	0	-	0.00%
2022-12-23	0	0.680	0.620	0.720	-	-	0	0	-	0.680	0.620	0.720	-	-	0	-	0.00%
2022-12-22	0	0.680	0.670	0.720	0.650	0.680	114,000	75,860	0.6654	0.680	0.670	0.720	0.650	0.680	114,000	0.6654	-2.86%
2022-12-21	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	-1.41%
2022-12-20	0	0.710	0.690	0.780	-	-	0	0	-	0.710	0.690	0.780	-	-	0	-	0.00%
2022-12-19	0	0.710	0.670	0.790	-	-	0	0	-	0.710	0.670	0.790	-	-	0	-	0.00%
2022-12-16	0	0.710	0.680	0.760	-	-	0	0	-	0.710	0.680	0.760	-	-	0	-	0.00%
2022-12-15	0	0.710	0.670	0.710	0.710	0.710	48,000	34,080	0.7100	0.710	0.670	0.710	0.710	0.710	48,000	0.7100	0.00%
2022-12-14	0	0.710	0.660	0.810	0.710	0.710	16,000	11,360	0.7100	0.710	0.660	0.810	0.710	0.710	16,000	0.7100	0.00%
2022-12-13	0	0.710	0.710	0.850	-	-	0	0	-	0.710	0.710	0.850	-	-	0	-	0.00%
2022-12-12	0	0.710	0.650	0.850	-	-	0	0	-	0.710	0.650	0.850	-	-	0	-	0.00%
2022-12-09	0	0.710	0.710	0.840	0.560	0.860	77,200	51,148	0.6625	0.710	0.710	0.840	0.560	0.860	77,200	0.6625	4.41%
2022-12-08	0	0.680	0.670	0.820	0.680	0.680	20,000	13,400	0.6700	0.680	0.670	0.820	0.680	0.680	20,000	0.6700	1.49%
2022-12-07	0	0.670	0.590	0.670	-	-	0	0	-	0.670	0.590	0.670	-	-	0	-	0.00%
2022-12-06	0	0.670	0.660	0.670	0.670	0.680	16,800	11,240	0.6690	0.670	0.660	0.670	0.670	0.680	16,800	0.6690	1.52%
2022-12-05	0	0.660	0.660	0.690	0.660	0.690	105,200	70,024	0.6656	0.660	0.660	0.690	0.660	0.690	105,200	0.6656	0.00%
2022-12-02	0	0.660	0.610	0.760	-	-	400	244	0.6100	0.660	0.610	0.760	-	-	400	0.6100	0.00%
2022-12-01	0	0.660	0.600	0.660	0.660	0.660	176,000	116,160	0.6600	0.660	0.600	0.660	0.660	0.660	176,000	0.6600	0.00%
2022-11-30	0	0.660	0.610	0.670	0.660	0.660	16,000	10,560	0.6600	0.660	0.610	0.670	0.660	0.660	16,000	0.6600	0.00%
2022-11-29	0	0.660	0.600	0.660	0.650	0.660	64,000	41,920	0.6550	0.660	0.600	0.660	0.650	0.660	64,000	0.6550	10.00%
2022-11-28	0	0.600	0.600	0.650	-	-	0	0	-	0.600	0.600	0.650	-	-	0	-	0.00%
2022-11-25	0	0.600	0.600	0.690	0.580	0.600	33,600	19,776	0.5886	0.600	0.600	0.690	0.580	0.600	33,600	0.5886	-1.64%
2022-11-24	0	0.610	0.610	0.710	0.570	0.610	48,000	27,680	0.5767	0.610	0.610	0.710	0.570	0.610	48,000	0.5767	-12.86%
2022-11-23	0	0.700	0.600	0.850	-	-	0	0	-	0.700	0.600	0.850	-	-	0	-	0.00%
2022-11-22	0	0.700	0.590	0.750	0.550	0.700	21,200	12,600	0.5943	0.700	0.590	0.750	0.550	0.700	21,200	0.5943	-4.11%
2022-11-21	0	0.730	0.560	0.750	-	-	0	0	-	0.730	0.560	0.750	-	-	0	-	0.00%
2022-11-18	0	0.730	0.620	0.800	-	-	0	0	-	0.730	0.620	0.800	-	-	0	-	0.00%
2022-11-17	0	0.730	-	0.760	0.730	0.730	24,000	17,520	0.7300	0.730	-	0.760	0.730	0.730	24,000	0.7300	0.00%
2022-11-16	0	0.730	0.720	0.730	0.720	0.730	77,600	55,864	0.7199	0.730	0.720	0.730	0.720	0.730	77,600	0.7199	8.96%
2022-11-15	0	0.670	0.560	0.760	0.670	0.670	25,200	16,620	0.6595	0.670	0.560	0.760	0.670	0.670	25,200	0.6595	0.00%
2022-11-14	0	0.670	0.560	0.700	0.670	0.670	8,000	5,360	0.6700	0.670	0.560	0.700	0.670	0.670	8,000	0.6700	-6.94%
2022-11-11	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2022-11-10	0	0.720	0.420	0.760	-	-	0	0	-	0.720	0.420	0.760	-	-	0	-	0.00%
2022-11-09	0	0.720	0.640	0.720	-	-	0	0	-	0.720	0.640	0.720	-	-	0	-	0.00%
2022-11-08	0	0.720	0.610	0.760	-	-	0	0	-	0.720	0.610	0.760	-	-	0	-	0.00%
2022-11-07	0	0.720	0.670	0.760	-	-	0	0	-	0.720	0.670	0.760	-	-	0	-	0.00%
2022-11-04	0	0.720	0.650	0.720	-	-	16,000	11,520	0.7200	0.720	0.650	0.720	-	-	16,000	0.7200	0.00%
2022-11-03	0	0.720	0.580	0.720	-	-	0	0	-	0.720	0.580	0.720	-	-	0	-	0.00%
2022-11-02	0	0.720	0.550	0.720	-	-	0	0	-	0.720	0.550	0.720	-	-	0	-	0.00%
2022-11-01	0	0.720	0.540	0.720	-	-	0	0	-	0.720	0.540	0.720	-	-	0	-	-1.37%
2022-10-31	0	0.730	0.560	0.730	-	-	0	0	-	0.730	0.560	0.730	-	-	0	-	0.00%
2022-10-28	0	0.730	0.560	0.730	-	-	0	0	-	0.730	0.560	0.730	-	-	0	-	0.00%
2022-10-27	0	0.730	0.660	0.730	-	-	0	0	-	0.730	0.660	0.730	-	-	0	-	-1.35%
2022-10-26	0	0.740	0.660	0.740	-	-	0	0	-	0.740	0.660	0.740	-	-	0	-	-1.33%
2022-10-25	0	0.750	0.590	0.750	-	-	0	0	-	0.750	0.590	0.750	-	-	0	-	0.00%
2022-10-24	0	0.750	-	0.750	0.700	0.750	72,000	50,800	0.7056	0.750	-	0.750	0.700	0.750	72,000	0.7056	-2.60%
2022-10-21	0	0.770	0.700	0.770	0.870	0.870	8,000	6,960	0.8700	0.770	0.700	0.770	0.870	0.870	8,000	0.8700	0.00%
2022-10-20	0	0.770	0.600	0.770	0.770	0.770	24,000	18,480	0.7700	0.770	0.600	0.770	0.770	0.770	24,000	0.7700	0.00%
2022-10-19	0	0.770	0.680	0.780	0.650	0.770	48,800	33,160	0.6795	0.770	0.680	0.780	0.650	0.770	48,800	0.6795	1.32%
2022-10-18	0	0.760	0.590	0.760	-	-	0	0	-	0.760	0.590	0.760	-	-	0	-	0.00%
2022-10-17	0	0.760	0.690	0.780	0.700	0.760	106,400	75,344	0.7081	0.760	0.690	0.780	0.700	0.760	106,400	0.7081	-3.80%
2022-10-14	0	0.790	0.530	0.800	0.790	0.790	8,000	6,320	0.7900	0.790	0.530	0.800	0.790	0.790	8,000	0.7900	-1.25%
2022-10-13	0	0.800	0.485	0.800	-	-	0	0	-	0.800	0.485	0.800	-	-	0	-	0.00%
2022-10-12	0	0.800	0.405	0.820	0.790	0.810	156,000	124,920	0.8008	0.800	0.405	0.820	0.790	0.810	156,000	0.8008	0.00%
2022-10-11	0	0.800	0.510	0.840	0.800	0.850	188,400	153,260	0.8135	0.800	0.510	0.840	0.800	0.850	188,400	0.8135	-9.09%
2022-10-10	0	0.880	0.237	0.890	0.880	0.890	64,000	56,800	0.8875	0.880	0.237	0.890	0.880	0.890	64,000	0.8875	-1.12%
2022-10-07	0	0.890	0.800	0.900	0.890	0.890	48,000	42,720	0.8900	0.890	0.800	0.900	0.890	0.890	48,000	0.8900	0.00%
2022-10-06	0	0.890	0.860	0.900	0.860	0.900	425,200	376,332	0.8851	0.890	0.860	0.900	0.860	0.900	425,200	0.8851	3.49%
2022-10-05	0	0.860	0.330	0.890	0.860	0.860	80,000	68,800	0.8600	0.860	0.330	0.890	0.860	0.860	80,000	0.8600	-1.15%
2022-10-03	0	0.870	0.800	0.890	0.870	0.870	160,000	139,200	0.8700	0.870	0.800	0.890	0.870	0.870	160,000	0.8700	0.00%
2022-09-30	0	0.870	0.670	0.880	0.860	0.870	176,000	152,160	0.8645	0.870	0.670	0.880	0.860	0.870	176,000	0.8645	2.35%
2022-09-29	0	0.850	-	0.900	0.850	0.850	40,000	34,000	0.8500	0.850	-	0.900	0.850	0.850	40,000	0.8500	0.00%
2022-09-28	0	0.850	0.690	0.900	0.850	0.860	200,000	171,200	0.8560	0.850	0.690	0.900	0.850	0.860	200,000	0.8560	-5.56%
2022-09-27	0	0.900	0.880	0.910	0.860	0.910	1,671,600	1,491,808	0.8924	0.900	0.880	0.910	0.860	0.910	1,671,600	0.8924	4.65%
2022-09-26	0	0.860	0.860	0.870	0.820	0.860	668,900	570,809	0.8534	0.860	0.860	0.870	0.820	0.860	668,900	0.8534	0.00%
2022-09-23	0	0.860	0.860	0.870	0.780	0.860	2,696,400	2,231,052	0.8274	0.860	0.860	0.870	0.780	0.860	2,696,400	0.8274	11.69%
2022-09-22	0	0.770	0.770	0.810	0.770	0.790	284,000	222,160	0.7823	0.770	0.770	0.810	0.770	0.790	284,000	0.7823	-2.53%
2022-09-21	0	0.790	0.700	0.800	0.770	0.790	288,000	226,160	0.7853	0.790	0.700	0.800	0.770	0.790	288,000	0.7853	2.60%
2022-09-20	0	0.770	0.760	0.840	0.760	0.770	23,200	17,676	0.7619	0.770	0.760	0.840	0.760	0.770	23,200	0.7619	-3.75%
2022-09-19	0	0.800	0.720	0.840	0.700	0.800	710,000	546,800	0.7701	0.800	0.720	0.840	0.700	0.800	710,000	0.7701	5.26%
2022-09-16	0	0.760	0.740	0.790	0.720	0.760	396,800	295,460	0.7446	0.760	0.740	0.790	0.720	0.760	396,800	0.7446	5.56%
2022-09-15	0	0.720	0.710	0.750	0.700	0.780	520,000	379,120	0.7291	0.720	0.710	0.750	0.700	0.780	520,000	0.7291	-8.86%
2022-09-14	0	0.790	0.710	0.800	0.780	0.790	408,000	319,920	0.7841	0.790	0.710	0.800	0.780	0.790	408,000	0.7841	0.00%
2022-09-13	0	0.790	0.750	0.790	0.720	0.790	409,600	309,960	0.7567	0.790	0.750	0.790	0.720	0.790	409,600	0.7567	0.00%
2022-09-09	0	0.790	0.760	0.800	0.680	0.790	809,200	601,764	0.7437	0.790	0.760	0.800	0.680	0.790	809,200	0.7437	11.27%
2022-09-08	0	0.710	0.660	0.750	0.700	0.770	455,200	336,420	0.7391	0.710	0.660	0.750	0.700	0.770	455,200	0.7391	1.43%
2022-09-07	0	0.700	0.630	0.700	0.560	0.700	1,635,200	1,024,980	0.6268	0.700	0.630	0.700	0.560	0.700	1,635,200	0.6268	25.00%
2022-09-06	0	0.560	0.550	0.680	0.490	0.570	162,000	89,180	0.5505	0.560	0.550	0.680	0.490	0.570	162,000	0.5505	-3.45%
2022-09-05	0	0.580	0.570	0.600	0.570	0.580	400,000	229,780	0.5745	0.580	0.570	0.600	0.570	0.580	400,000	0.5745	0.00%
2022-09-02	0	0.580	0.420	0.660	-	-	0	0	-	0.580	0.420	0.660	-	-	0	-	0.00%
2022-09-01	0	0.580	0.480	0.600	0.570	0.580	32,400	18,592	0.5738	0.580	0.480	0.600	0.570	0.580	32,400	0.5738	0.00%
2022-08-31	0	0.580	-	0.590	0.570	0.580	320,000	185,200	0.5788	0.580	-	0.590	0.570	0.580	320,000	0.5788	0.00%
2022-08-30	0	0.580	0.420	0.600	-	-	0	0	-	0.580	0.420	0.600	-	-	0	-	0.00%
2022-08-29	0	0.580	-	0.600	-	-	2,400	1,248	0.5200	0.580	-	0.600	-	-	2,400	0.5200	0.00%
2022-08-26	0	0.580	0.550	0.590	0.550	0.580	232,000	129,200	0.5569	0.580	0.550	0.590	0.550	0.580	232,000	0.5569	5.45%
2022-08-25	0	0.550	-	0.570	0.550	0.560	470,000	258,460	0.5499	0.550	-	0.570	0.550	0.560	470,000	0.5499	0.00%
2022-08-24	0	0.550	0.270	0.600	-	-	0	0	-	0.550	0.270	0.600	-	-	0	-	0.00%
2022-08-23	0	0.550	0.435	0.590	-	-	0	0	-	0.550	0.435	0.590	-	-	0	-	0.00%
2022-08-22	0	0.550	0.445	0.580	0.550	0.550	56,000	30,800	0.5500	0.550	0.445	0.580	0.550	0.550	56,000	0.5500	0.00%
2022-08-19	0	0.550	-	0.600	0.550	0.550	40,400	22,212	0.5498	0.550	-	0.600	0.550	0.550	40,400	0.5498	0.00%
2022-08-18	0	0.550	-	0.580	0.550	0.560	294,800	164,004	0.5563	0.550	-	0.580	0.550	0.560	294,800	0.5563	0.00%
2022-08-17	0	0.550	0.530	0.580	0.550	0.600	188,800	105,040	0.5564	0.550	0.530	0.580	0.550	0.600	188,800	0.5564	-5.17%
2022-08-16	0	0.580	-	0.670	0.580	0.580	96,000	55,680	0.5800	0.580	-	0.670	0.580	0.580	96,000	0.5800	0.00%
2022-08-15	0	0.580	0.455	0.680	-	-	0	0	-	0.580	0.455	0.680	-	-	0	-	0.00%
2022-08-12	0	0.580	0.495	0.580	-	-	0	0	-	0.580	0.495	0.580	-	-	0	-	0.00%
2022-08-11	0	0.580	0.475	0.600	0.570	0.580	40,000	22,960	0.5740	0.580	0.475	0.600	0.570	0.580	40,000	0.5740	0.00%
2022-08-10	0	0.580	0.480	-	-	-	0	0	-	0.580	0.480	-	-	-	0	-	0.00%
2022-08-09	0	0.580	0.570	0.600	0.550	0.580	722,800	398,472	0.5513	0.580	0.570	0.600	0.550	0.580	722,800	0.5513	5.45%
2022-08-08	0	0.550	0.510	0.600	0.550	0.570	200,000	111,760	0.5588	0.550	0.510	0.600	0.550	0.570	200,000	0.5588	-8.33%
2022-08-05	0	0.600	0.560	0.610	0.530	0.600	216,000	124,740	0.5775	0.600	0.560	0.610	0.530	0.600	216,000	0.5775	13.21%
2022-08-04	0	0.530	0.500	0.580	-	-	1,200	576	0.4800	0.530	0.500	0.580	-	-	1,200	0.4800	1.92%
2022-08-03	0	0.520	0.425	0.580	-	-	12,800	6,512	0.5088	0.520	0.425	0.580	-	-	12,800	0.5088	1.96%
2022-08-02	0	0.510	0.500	0.600	0.495	0.500	151,200	75,170	0.4972	0.510	0.500	0.600	0.495	0.500	151,200	0.4972	4.08%
2022-08-01	0	0.490	0.445	0.610	0.430	0.630	72,000	37,360	0.5189	0.490	0.445	0.610	0.430	0.630	72,000	0.5189	-3.92%
2022-07-29	0	0.510	0.390	0.630	0.510	0.510	8,000	4,080	0.5100	0.510	0.390	0.630	0.510	0.510	8,000	0.5100	-1.92%
2022-07-28	0	0.520	0.450	0.580	0.520	0.520	64,030	33,293	0.5200	0.520	0.450	0.580	0.520	0.520	64,030	0.5200	-5.45%
2022-07-27	0	0.550	0.480	0.550	-	-	0	0	-	0.550	0.480	0.550	-	-	0	-	-1.79%
2022-07-26	0	0.560	0.540	0.570	0.540	0.580	416,000	232,960	0.5600	0.560	0.540	0.570	0.540	0.580	416,000	0.5600	1.82%
2022-07-25	0	0.550	0.490	0.600	0.550	0.550	224,000	123,200	0.5500	0.550	0.490	0.600	0.550	0.550	224,000	0.5500	0.00%
2022-07-22	0	0.550	0.510	0.580	0.550	0.580	444,000	247,360	0.5571	0.550	0.510	0.580	0.550	0.580	444,000	0.5571	-5.17%
2022-07-21	0	0.580	0.530	0.580	-	-	0	0	-	0.580	0.530	0.580	-	-	0	-	0.00%
2022-07-20	0	0.580	0.470	0.620	0.530	0.580	208,000	118,960	0.5719	0.580	0.470	0.620	0.530	0.580	208,000	0.5719	11.54%
2022-07-19	0	0.520	0.510	0.560	0.520	0.530	80,000	42,320	0.5290	0.520	0.510	0.560	0.520	0.530	80,000	0.5290	1.96%
2022-07-18	0	0.510	0.510	0.530	0.510	0.510	18,000	9,120	0.5067	0.510	0.510	0.530	0.510	0.510	18,000	0.5067	3.03%
2022-07-15	0	0.495	0.435	0.530	0.455	0.550	55,600	26,620	0.4788	0.495	0.435	0.530	0.455	0.550	55,600	0.4788	-1.00%
2022-07-14	0	0.500	0.500	0.550	0.460	0.580	483,200	250,624	0.5187	0.500	0.500	0.550	0.460	0.580	483,200	0.5187	9.89%
2022-07-13	0	0.455	0.445	0.500	0.435	0.510	102,000	49,944	0.4896	0.455	0.445	0.500	0.435	0.510	102,000	0.4896	-10.78%
2022-07-12	0	0.510	0.495	0.520	0.495	0.510	436,000	220,240	0.5051	0.510	0.495	0.520	0.495	0.510	436,000	0.5051	4.08%
2022-07-11	0	0.490	0.385	0.550	-	-	0	0	-	0.490	0.385	0.550	-	-	0	-	0.00%
2022-07-08	0	0.490	0.450	0.510	0.455	0.530	552,000	268,560	0.4865	0.490	0.450	0.510	0.455	0.530	552,000	0.4865	13.95%
2022-07-07	0	0.430	0.390	0.490	0.430	0.440	224,800	96,728	0.4303	0.430	0.390	0.490	0.430	0.440	224,800	0.4303	2.38%
2022-07-06	0	0.420	0.420	0.450	0.420	0.420	8,000	3,360	0.4200	0.420	0.420	0.450	0.420	0.420	8,000	0.4200	1.20%
2022-07-05	0	0.415	0.415	0.435	0.405	0.430	145,960	62,364	0.4273	0.415	0.415	0.435	0.405	0.430	145,960	0.4273	-4.60%
2022-07-04	0	0.435	0.395	0.435	0.380	0.450	698,000	295,980	0.4240	0.435	0.395	0.435	0.380	0.450	698,000	0.4240	16.00%
2022-06-30	0	0.375	0.355	0.400	0.360	0.390	251,200	92,184	0.3670	0.375	0.355	0.400	0.360	0.390	251,200	0.3670	-6.25%
2022-06-29	0	0.400	0.400	0.440	0.395	0.400	180,000	71,620	0.3979	0.400	0.400	0.440	0.395	0.400	180,000	0.3979	3.90%
2022-06-28	0	0.385	0.385	0.420	-	-	0	0	-	0.385	0.385	0.420	-	-	0	-	2.67%
2022-06-27	0	0.375	0.375	0.450	0.360	0.360	16,000	5,760	0.3600	0.375	0.375	0.450	0.360	0.360	16,000	0.3600	1.35%
2022-06-24	0	0.370	0.370	0.405	0.360	0.360	8,000	2,880	0.3600	0.370	0.370	0.405	0.360	0.360	8,000	0.3600	-5.13%
2022-06-23	0	0.390	0.360	0.460	-	-	0	0	-	0.390	0.360	0.460	-	-	0	-	0.00%
2022-06-22	0	0.390	0.380	0.450	-	-	0	0	-	0.390	0.380	0.450	-	-	0	-	0.00%
2022-06-21	0	0.390	0.360	0.440	0.390	0.390	48,000	18,720	0.3900	0.390	0.360	0.440	0.390	0.390	48,000	0.3900	0.00%
2022-06-20	0	0.390	0.360	0.495	-	-	0	0	-	0.390	0.360	0.495	-	-	0	-	0.00%
2022-06-17	0	0.390	0.360	0.430	-	-	0	0	-	0.390	0.360	0.430	-	-	0	-	0.00%
2022-06-16	0	0.390	0.360	0.430	0.390	0.390	8,000	3,120	0.3900	0.390	0.360	0.430	0.390	0.390	8,000	0.3900	0.00%
2022-06-15	0	0.390	0.360	0.440	0.390	0.390	14,000	5,370	0.3836	0.390	0.360	0.440	0.390	0.390	14,000	0.3836	0.00%
2022-06-14	0	0.390	0.375	0.480	-	-	0	0	-	0.390	0.375	0.480	-	-	0	-	0.00%
2022-06-13	0	0.390	0.390	0.450	0.390	0.390	16,000	6,240	0.3900	0.390	0.390	0.450	0.390	0.390	16,000	0.3900	0.00%
2022-06-10	0	0.390	0.380	0.435	0.390	0.480	52,800	22,512	0.4264	0.390	0.380	0.435	0.390	0.480	52,800	0.4264	2.63%
2022-06-09	0	0.380	0.380	0.400	0.380	0.380	8,000	3,040	0.3800	0.380	0.380	0.400	0.380	0.380	8,000	0.3800	-5.00%
2022-06-08	0	0.400	0.380	0.440	0.390	0.400	48,000	18,880	0.3933	0.400	0.380	0.440	0.390	0.400	48,000	0.3933	0.00%
2022-06-07	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2022-06-06	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	3.90%
2022-06-02	0	0.385	0.380	0.420	0.385	0.385	8,000	3,080	0.3850	0.385	0.380	0.420	0.385	0.385	8,000	0.3850	0.00%
2022-06-01	0	0.385	0.380	0.455	-	-	0	0	-	0.385	0.380	0.455	-	-	0	-	0.00%
2022-05-31	0	0.385	0.385	0.450	0.380	0.400	136,000	52,840	0.3885	0.385	0.385	0.450	0.380	0.400	136,000	0.3885	-6.10%
2022-05-30	0	0.410	0.400	0.410	0.415	0.420	32,000	13,400	0.4188	0.410	0.400	0.410	0.415	0.420	32,000	0.4188	-1.20%
2022-05-27	0	0.415	0.415	0.460	-	-	0	0	-	0.415	0.415	0.460	-	-	0	-	0.00%
2022-05-26	0	0.415	0.400	0.415	0.345	0.430	192,000	71,640	0.3731	0.415	0.400	0.415	0.345	0.430	192,000	0.3731	18.57%
2022-05-25	0	0.350	0.350	0.430	-	-	0	0	-	0.350	0.350	0.430	-	-	0	-	0.00%
2022-05-24	0	0.350	0.350	0.425	0.350	0.380	72,000	26,400	0.3667	0.350	0.350	0.425	0.350	0.380	72,000	0.3667	1.45%
2022-05-23	0	0.345	0.345	0.450	0.335	0.335	16,000	5,360	0.3350	0.345	0.345	0.450	0.335	0.335	16,000	0.3350	-15.85%
2022-05-20	0	0.410	0.360	0.450	0.410	0.410	8,000	3,280	0.4100	0.410	0.360	0.450	0.410	0.410	8,000	0.4100	0.00%
2022-05-19	0	0.410	0.365	0.495	-	-	0	0	-	0.410	0.365	0.495	-	-	0	-	0.00%
2022-05-18	0	0.410	0.365	0.510	-	-	0	0	-	0.410	0.365	0.510	-	-	0	-	0.00%
2022-05-17	0	0.410	0.360	0.495	-	-	0	0	-	0.410	0.360	0.495	-	-	0	-	0.00%
2022-05-16	0	0.410	0.360	0.495	-	-	0	0	-	0.410	0.360	0.495	-	-	0	-	0.00%
2022-05-13	0	0.410	0.350	0.490	-	-	0	0	-	0.410	0.350	0.490	-	-	0	-	0.00%
2022-05-12	0	0.410	0.410	0.450	0.410	0.415	88,000	36,120	0.4105	0.410	0.410	0.450	0.410	0.415	88,000	0.4105	-2.38%
2022-05-11	0	0.420	0.400	0.485	0.420	0.425	182,000	76,380	0.4197	0.420	0.400	0.485	0.420	0.425	182,000	0.4197	0.00%
2022-05-10	0	0.420	0.420	0.440	0.420	0.420	24,000	10,160	0.4233	0.420	0.420	0.440	0.420	0.420	24,000	0.4233	-6.67%
2022-05-06	0	0.450	0.435	0.510	-	-	0	0	-	0.450	0.435	0.510	-	-	0	-	0.00%
2022-05-05	0	0.450	0.435	0.450	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	0.00%
2022-05-04	0	0.450	0.435	0.510	-	-	0	0	-	0.450	0.435	0.510	-	-	0	-	0.00%
2022-05-03	0	0.450	0.440	0.460	0.435	0.450	88,800	38,988	0.4391	0.450	0.440	0.460	0.435	0.450	88,800	0.4391	-3.23%
2022-04-29	0	0.465	0.435	0.530	-	-	0	0	-	0.465	0.435	0.530	-	-	0	-	0.00%
2022-04-28	0	0.465	0.450	0.470	0.470	0.470	159,200	74,608	0.4686	0.465	0.450	0.470	0.470	0.470	159,200	0.4686	-1.06%
2022-04-27	0	0.470	0.470	0.580	0.465	0.480	136,000	64,360	0.4732	0.470	0.470	0.580	0.465	0.480	136,000	0.4732	-4.08%
2022-04-26	0	0.490	0.490	0.590	0.490	0.560	304,000	156,520	0.5149	0.490	0.490	0.590	0.490	0.560	304,000	0.5149	-12.50%
2022-04-25	0	0.560	0.485	0.570	0.560	0.560	8,000	4,480	0.5600	0.560	0.485	0.570	0.560	0.560	8,000	0.5600	-6.67%
2022-04-22	0	0.600	0.490	0.600	0.600	0.600	24,000	14,400	0.6000	0.600	0.490	0.600	0.600	0.600	24,000	0.6000	0.00%
2022-04-21	0	0.600	0.600	0.630	0.600	0.600	56,000	33,600	0.6000	0.600	0.600	0.630	0.600	0.600	56,000	0.6000	-4.76%
2022-04-20	0	0.630	0.570	0.650	0.630	0.630	8,000	5,040	0.6300	0.630	0.570	0.650	0.630	0.630	8,000	0.6300	0.00%
2022-04-19	0	0.630	0.590	0.660	0.620	0.630	64,000	40,160	0.6275	0.630	0.590	0.660	0.620	0.630	64,000	0.6275	5.00%
2022-04-14	0	0.600	0.530	0.620	0.600	0.600	8,000	4,800	0.6000	0.600	0.530	0.620	0.600	0.600	8,000	0.6000	0.00%
2022-04-13	0	0.600	0.590	0.620	0.600	0.600	19,200	11,116	0.5790	0.600	0.590	0.620	0.600	0.600	19,200	0.5790	0.00%
2022-04-12	0	0.600	0.590	0.610	0.590	0.600	96,000	57,440	0.5983	0.600	0.590	0.610	0.590	0.600	96,000	0.5983	3.45%
2022-04-11	0	0.580	0.580	0.680	-	-	0	0	-	0.580	0.580	0.680	-	-	0	-	0.00%
2022-04-08	0	0.580	0.580	0.600	0.560	0.560	8,000	4,480	0.5600	0.580	0.580	0.600	0.560	0.560	8,000	0.5600	3.57%
2022-04-07	0	0.560	0.560	0.670	0.560	0.560	16,800	9,400	0.5595	0.560	0.560	0.670	0.560	0.560	16,800	0.5595	0.00%
2022-04-06	0	0.560	0.500	0.680	0.560	0.610	112,000	63,840	0.5700	0.560	0.500	0.680	0.560	0.610	112,000	0.5700	-5.08%
2022-04-04	0	0.590	0.590	0.600	0.590	0.590	37,200	21,844	0.5872	0.590	0.590	0.600	0.590	0.590	37,200	0.5872	-6.35%
2022-04-01	0	0.630	0.630	0.690	0.630	0.630	18,000	11,280	0.6267	0.630	0.630	0.690	0.630	0.630	18,000	0.6267	0.00%
2022-03-31	0	0.630	0.630	0.690	-	-	0	0	-	0.630	0.630	0.690	-	-	0	-	0.00%
2022-03-30	0	0.630	0.630	0.690	0.630	0.630	12,000	7,440	0.6200	0.630	0.630	0.690	0.630	0.630	12,000	0.6200	0.00%
2022-03-29	0	0.630	0.630	0.690	-	-	12,800	7,800	0.6094	0.630	0.630	0.690	-	-	12,800	0.6094	0.00%
2022-03-28	0	0.630	0.630	0.660	0.630	0.630	43,600	27,360	0.6275	0.630	0.630	0.660	0.630	0.630	43,600	0.6275	3.28%
2022-03-25	0	0.610	0.610	0.650	-	-	0	0	-	0.610	0.610	0.650	-	-	0	-	1.67%
2022-03-24	0	0.600	0.590	0.670	-	-	0	0	-	0.600	0.590	0.670	-	-	0	-	0.00%
2022-03-23	0	0.600	0.590	0.600	0.600	0.600	24,000	14,400	0.6000	0.600	0.590	0.600	0.600	0.600	24,000	0.6000	1.69%
2022-03-22	0	0.590	0.590	0.650	0.590	0.590	8,000	4,720	0.5900	0.590	0.590	0.650	0.590	0.590	8,000	0.5900	0.00%
2022-03-21	0	0.590	0.590	0.660	0.590	0.590	88,000	51,920	0.5900	0.590	0.590	0.660	0.590	0.590	88,000	0.5900	0.00%
2022-03-18	0	0.590	0.590	0.650	-	-	0	0	-	0.590	0.590	0.650	-	-	0	-	0.00%
2022-03-17	0	0.590	0.590	0.640	-	-	0	0	-	0.590	0.590	0.640	-	-	0	-	1.72%
2022-03-16	0	0.580	0.580	0.640	-	-	0	0	-	0.580	0.580	0.640	-	-	0	-	0.00%
2022-03-15	0	0.580	0.580	0.620	0.580	0.620	208,000	127,200	0.6115	0.580	0.580	0.620	0.580	0.620	208,000	0.6115	-9.38%
2022-03-14	0	0.640	0.630	0.680	0.640	0.650	44,400	28,444	0.6406	0.640	0.630	0.680	0.640	0.650	44,400	0.6406	-3.03%
2022-03-11	0	0.660	0.650	0.680	0.650	0.710	260,000	176,440	0.6786	0.660	0.650	0.680	0.650	0.710	260,000	0.6786	-2.94%
2022-03-10	0	0.680	0.660	0.690	0.640	0.740	40,000	27,200	0.6800	0.680	0.660	0.690	0.640	0.740	40,000	0.6800	0.00%
2022-03-09	0	0.680	0.640	0.650	0.640	0.740	58,000	38,140	0.6576	0.680	0.640	0.650	0.640	0.740	58,000	0.6576	3.03%
2022-03-08	0	0.660	0.660	0.690	0.660	0.730	80,000	54,604	0.6826	0.660	0.660	0.690	0.660	0.730	80,000	0.6826	-10.81%
2022-03-07	0	0.740	0.700	0.740	0.700	0.740	21,200	14,744	0.6955	0.740	0.700	0.740	0.700	0.740	21,200	0.6955	0.00%
2022-03-04	0	0.740	0.680	0.740	0.660	0.740	264,000	178,480	0.6761	0.740	0.680	0.740	0.660	0.740	264,000	0.6761	-6.33%
2022-03-03	0	0.790	0.700	0.760	0.660	0.810	706,400	527,840	0.7472	0.790	0.700	0.760	0.660	0.810	706,400	0.7472	19.70%
2022-03-02	0	0.660	0.630	0.660	0.640	0.660	192,000	123,360	0.6425	0.660	0.630	0.660	0.640	0.660	192,000	0.6425	3.13%
2022-03-01	0	0.640	0.640	0.650	0.640	0.660	106,000	68,300	0.6443	0.640	0.640	0.650	0.640	0.660	106,000	0.6443	-3.03%
2022-02-28	0	0.660	0.630	0.660	0.630	0.660	32,000	20,880	0.6525	0.660	0.630	0.660	0.630	0.660	32,000	0.6525	-1.49%
2022-02-25	0	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	0.00%
2022-02-24	0	0.670	0.630	0.670	0.660	0.670	93,200	61,436	0.6592	0.670	0.630	0.670	0.660	0.670	93,200	0.6592	1.52%
2022-02-23	0	0.660	0.660	0.680	0.660	0.660	40,000	26,400	0.6600	0.660	0.660	0.680	0.660	0.660	40,000	0.6600	4.76%
2022-02-22	0	0.630	0.630	0.650	0.630	0.630	118,000	74,100	0.6280	0.630	0.630	0.650	0.630	0.630	118,000	0.6280	1.61%
2022-02-21	0	0.620	0.620	0.660	0.600	0.620	80,000	49,200	0.6150	0.620	0.620	0.660	0.600	0.620	80,000	0.6150	1.64%
2022-02-18	0	0.610	0.610	0.630	0.560	0.650	180,000	109,672	0.6093	0.610	0.610	0.630	0.560	0.650	180,000	0.6093	-3.17%
2022-02-17	0	0.630	0.640	0.690	0.630	0.680	240,000	162,040	0.6752	0.630	0.640	0.690	0.630	0.680	240,000	0.6752	-3.08%
2022-02-16	0	0.650	0.630	0.700	-	-	0	0	-	0.650	0.630	0.700	-	-	0	-	0.00%
2022-02-15	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-02-14	0	0.650	0.650	0.710	0.650	0.730	56,400	38,884	0.6894	0.650	0.650	0.710	0.650	0.730	56,400	0.6894	1.56%
2022-02-11	0	0.640	0.630	0.640	0.630	0.660	256,000	163,360	0.6381	0.640	0.630	0.640	0.630	0.660	256,000	0.6381	-4.48%
2022-02-10	0	0.670	0.670	0.760	0.640	0.640	19,600	12,400	0.6327	0.670	0.670	0.760	0.640	0.640	19,600	0.6327	-1.47%
2022-02-09	0	0.680	0.680	0.690	0.680	0.690	80,000	55,120	0.6890	0.680	0.680	0.690	0.680	0.690	80,000	0.6890	4.62%
2022-02-08	0	0.650	0.650	0.700	0.650	0.650	104,000	67,600	0.6500	0.650	0.650	0.700	0.650	0.650	104,000	0.6500	-7.14%
2022-02-07	0	0.700	0.630	0.710	0.630	0.760	184,000	131,120	0.7126	0.700	0.630	0.710	0.630	0.760	184,000	0.7126	11.11%
2022-02-04	0	0.630	0.630	0.680	0.630	0.630	24,000	15,120	0.6300	0.630	0.630	0.680	0.630	0.630	24,000	0.6300	0.00%
2022-01-31	0	0.630	0.630	0.670	-	-	0	0	-	0.630	0.630	0.670	-	-	0	-	0.00%
2022-01-28	0	0.630	0.630	0.680	0.620	0.620	72,000	45,280	0.6289	0.630	0.630	0.680	0.620	0.620	72,000	0.6289	0.00%
2022-01-27	0	0.630	0.570	0.630	0.540	0.660	432,000	267,520	0.6193	0.630	0.570	0.630	0.540	0.660	432,000	0.6193	-7.35%
2022-01-26	0	0.680	0.660	0.720	-	-	0	0	-	0.680	0.660	0.720	-	-	0	-	0.00%
2022-01-25	0	0.680	0.670	0.680	0.680	0.690	112,000	76,320	0.6814	0.680	0.670	0.680	0.680	0.690	112,000	0.6814	-1.45%
2022-01-24	0	0.690	0.680	0.730	0.680	0.730	236,000	162,880	0.6902	0.690	0.680	0.730	0.680	0.730	236,000	0.6902	-5.48%
2022-01-21	0	0.730	0.700	0.730	0.740	0.780	76,000	56,360	0.7416	0.730	0.700	0.730	0.740	0.780	76,000	0.7416	-2.67%
2022-01-20	0	0.750	0.710	0.750	0.700	0.750	32,400	23,076	0.7122	0.750	0.710	0.750	0.700	0.750	32,400	0.7122	7.14%
2022-01-19	0	0.700	0.630	0.760	0.700	0.760	296,000	209,600	0.7081	0.700	0.630	0.760	0.700	0.760	296,000	0.7081	-4.11%
2022-01-18	0	0.730	0.720	0.750	0.730	0.730	48,000	35,040	0.7300	0.730	0.720	0.750	0.730	0.730	48,000	0.7300	-3.95%
2022-01-17	0	0.760	0.730	0.840	0.760	0.760	28,000	21,200	0.7571	0.760	0.730	0.840	0.760	0.760	28,000	0.7571	0.00%
2022-01-14	0	0.760	0.740	0.840	0.760	0.760	32,000	24,320	0.7600	0.760	0.740	0.840	0.760	0.760	32,000	0.7600	0.00%
2022-01-13	0	0.760	0.760	0.800	0.730	0.780	405,600	304,560	0.7509	0.760	0.760	0.800	0.730	0.780	405,600	0.7509	-2.56%
2022-01-12	0	0.780	0.760	0.820	0.780	0.780	214,000	166,680	0.7789	0.780	0.760	0.820	0.780	0.780	214,000	0.7789	0.00%
2022-01-11	0	0.780	0.730	0.780	0.770	0.780	120,000	93,360	0.7780	0.780	0.730	0.780	0.770	0.780	120,000	0.7780	-3.70%
2022-01-10	0	0.810	0.780	0.820	0.720	0.870	520,000	416,240	0.8005	0.810	0.780	0.820	0.720	0.870	520,000	0.8005	15.71%
2022-01-07	0	0.700	0.680	0.700	0.680	0.710	40,000	28,080	0.7020	0.700	0.680	0.700	0.680	0.710	40,000	0.7020	-1.41%
2022-01-06	0	0.710	0.710	0.720	0.630	0.750	366,800	254,352	0.6934	0.710	0.710	0.720	0.630	0.750	366,800	0.6934	12.70%
2022-01-05	0	0.630	0.630	0.690	0.620	0.660	296,000	189,360	0.6397	0.630	0.630	0.690	0.620	0.660	296,000	0.6397	-10.00%
2022-01-04	0	0.700	0.700	0.740	0.640	0.790	812,800	568,632	0.6996	0.700	0.700	0.740	0.640	0.790	812,800	0.6996	-1.41%
2022-01-03	0	0.710	0.700	0.710	0.710	0.800	328,000	241,840	0.7373	0.710	0.700	0.710	0.710	0.800	328,000	0.7373	-11.25%
2021-12-31	0	0.800	0.800	0.850	0.800	0.820	264,000	213,920	0.8103	0.800	0.800	0.850	0.800	0.820	264,000	0.8103	-2.44%
2021-12-30	0	0.820	0.820	0.850	0.820	0.830	298,000	245,880	0.8251	0.820	0.820	0.850	0.820	0.830	298,000	0.8251	-1.20%
2021-12-29	0	0.830	0.830	0.860	0.830	0.870	96,000	81,680	0.8508	0.830	0.830	0.860	0.830	0.870	96,000	0.8508	-4.60%
2021-12-28	0	0.870	0.840	0.870	0.830	0.890	418,800	363,088	0.8670	0.870	0.840	0.870	0.830	0.890	418,800	0.8670	6.10%
2021-12-24	0	0.820	0.820	0.860	0.810	0.900	559,896	477,972	0.8537	0.820	0.820	0.860	0.810	0.900	559,896	0.8537	-1.20%
2021-12-23	0	0.830	0.830	0.900	0.800	0.900	522,400	454,424	0.8699	0.830	0.830	0.900	0.800	0.900	522,400	0.8699	-5.68%
2021-12-22	0	0.880	0.880	0.900	0.860	0.930	768,400	682,824	0.8886	0.880	0.880	0.900	0.860	0.930	768,400	0.8886	-4.35%
2021-12-21	0	0.920	0.890	0.920	0.850	0.980	1,171,200	1,068,912	0.9127	0.920	0.890	0.920	0.850	0.980	1,171,200	0.9127	5.75%
2021-12-20	0	0.870	0.860	0.900	0.850	0.990	2,532,800	2,310,916	0.9124	0.870	0.860	0.900	0.850	0.990	2,532,800	0.9124	-10.31%
2021-12-17	0	0.970	0.960	0.970	0.790	0.980	8,878,896	8,018,575	0.9031	0.970	0.960	0.970	0.790	0.980	8,878,896	0.9031	22.78%
2021-12-16	0	0.790	0.780	0.790	0.640	0.800	3,722,800	2,777,700	0.7461	0.790	0.780	0.790	0.640	0.800	3,722,800	0.7461	16.18%
2021-12-15	0	0.680	0.660	0.680	0.640	0.800	2,250,800	1,587,272	0.7052	0.680	0.660	0.680	0.640	0.800	2,250,800	0.7052	-15.00%
2021-12-14	0	0.800	0.780	0.800	0.730	1.000	4,161,600	3,537,588	0.8501	0.800	0.780	0.800	0.730	1.000	4,161,600	0.8501	-9.09%
2021-12-13	0	0.880	0.880	0.890	0.710	0.950	7,770,400	6,819,172	0.8776	0.880	0.880	0.890	0.710	0.950	7,770,400	0.8776	25.71%
2021-12-10	0	0.700	0.690	0.700	0.485	0.770	14,478,400	9,556,856	0.6601	0.700	0.690	0.700	0.485	0.770	14,478,400	0.6601	44.33%
2021-12-09	0	0.485	0.465	0.485	0.320	0.500	6,625,600	2,997,462	0.4524	0.485	0.465	0.485	0.320	0.500	6,625,600	0.4524	56.45%
2021-12-08	0	0.310	0.295	0.320	0.310	0.365	667,600	237,814	0.3562	0.310	0.295	0.320	0.310	0.365	667,600	0.3562	3.33%
2021-12-07	0	0.300	0.300	0.365	-	-	0	0	-	0.300	0.300	0.365	-	-	0	-	3.45%
2021-12-06	0	0.290	0.285	0.290	0.290	0.290	112,000	32,480	0.2900	0.290	0.285	0.290	0.290	0.290	112,000	0.2900	1.75%
2021-12-03	0	0.285	0.285	0.290	-	-	0	0	-	0.285	0.285	0.290	-	-	0	-	0.00%
2021-12-02	0	0.285	0.285	0.370	0.280	0.375	50,800	14,908	0.2935	0.285	0.285	0.370	0.280	0.375	50,800	0.2935	1.79%
2021-12-01	0	0.280	0.280	0.400	-	-	6,400	1,664	0.2600	0.280	0.280	0.400	-	-	6,400	0.2600	0.00%
2021-11-30	0	0.280	0.280	0.285	0.280	0.285	79,200	22,316	0.2818	0.280	0.280	0.285	0.280	0.285	79,200	0.2818	-1.75%
2021-11-29	0	0.285	0.285	0.295	0.280	0.285	54,400	15,358	0.2823	0.285	0.285	0.295	0.280	0.285	54,400	0.2823	-3.39%
2021-11-26	0	0.295	0.280	0.295	0.295	0.300	44,800	13,160	0.2938	0.295	0.280	0.295	0.295	0.300	44,800	0.2938	0.00%
2021-11-25	0	0.295	0.295	0.365	0.295	0.295	24,000	7,080	0.2950	0.295	0.295	0.365	0.295	0.295	24,000	0.2950	-1.67%
2021-11-24	0	0.300	0.295	0.350	0.300	0.310	120,000	36,400	0.3033	0.300	0.295	0.350	0.300	0.310	120,000	0.3033	-3.23%
2021-11-23	0	0.310	0.310	0.335	0.305	0.310	63,200	19,404	0.3070	0.310	0.310	0.335	0.305	0.310	63,200	0.3070	0.00%
2021-11-22	0	0.310	0.305	0.310	0.310	0.310	32,000	9,920	0.3100	0.310	0.305	0.310	0.310	0.310	32,000	0.3100	5.08%
2021-11-19	0	0.295	0.295	0.365	0.290	0.295	142,000	41,650	0.2933	0.295	0.295	0.365	0.290	0.295	142,000	0.2933	3.51%
2021-11-18	0	0.285	0.285	0.360	-	-	0	0	-	0.285	0.285	0.360	-	-	0	-	1.79%
2021-11-17	0	0.280	0.280	0.365	0.260	0.310	60,000	17,700	0.2950	0.280	0.280	0.365	0.260	0.310	60,000	0.2950	-15.15%
2021-11-16	0	0.330	0.325	0.335	0.330	0.345	430,800	143,772	0.3337	0.330	0.325	0.335	0.330	0.345	430,800	0.3337	0.00%
2021-11-15	0	0.330	0.320	0.330	0.330	0.330	80,000	26,400	0.3300	0.330	0.320	0.330	0.330	0.330	80,000	0.3300	-10.81%
2021-11-12	0	0.370	0.330	0.370	0.375	0.375	24,000	9,000	0.3750	0.370	0.330	0.370	0.375	0.375	24,000	0.3750	-2.63%
2021-11-11	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	-7.32%
2021-11-10	0	0.410	-	0.400	0.320	0.410	123,200	40,096	0.3255	0.410	-	0.400	0.320	0.410	123,200	0.3255	24.24%
2021-11-09	0	0.330	0.250	0.390	-	-	0	0	-	0.330	0.250	0.390	-	-	0	-	0.00%
2021-11-08	0	0.330	0.330	0.340	0.325	0.330	70,400	22,838	0.3244	0.330	0.330	0.340	0.325	0.330	70,400	0.3244	0.00%
2021-11-05	0	0.330	0.330	0.360	0.330	0.330	289,200	95,240	0.3293	0.330	0.330	0.360	0.330	0.330	289,200	0.3293	-1.49%
2021-11-04	0	0.335	0.330	0.340	0.335	0.335	8,000	2,680	0.3350	0.335	0.330	0.340	0.335	0.335	8,000	0.3350	-1.47%
2021-11-03	0	0.340	0.310	0.395	-	-	0	0	-	0.340	0.310	0.395	-	-	0	-	0.00%
2021-11-02	0	0.340	0.330	0.345	0.330	0.340	337,600	113,366	0.3358	0.340	0.330	0.345	0.330	0.340	337,600	0.3358	4.62%
2021-11-01	0	0.325	0.310	0.330	0.330	0.330	234,000	77,180	0.3298	0.325	0.310	0.330	0.330	0.330	234,000	0.3298	-2.99%
2021-10-29	0	0.335	0.335	0.355	0.325	0.375	379,600	139,116	0.3665	0.335	0.335	0.355	0.325	0.375	379,600	0.3665	-5.63%
2021-10-28	0	0.355	0.355	0.360	0.320	0.355	433,200	146,588	0.3384	0.355	0.355	0.360	0.320	0.355	433,200	0.3384	10.94%
2021-10-27	0	0.320	0.320	0.340	0.320	0.335	668,000	217,900	0.3262	0.320	0.320	0.340	0.320	0.335	668,000	0.3262	-13.51%
2021-10-26	0	0.370	0.370	0.380	0.270	0.400	3,158,400	1,132,328	0.3585	0.370	0.370	0.380	0.270	0.400	3,158,400	0.3585	54.17%
2021-10-25	0	0.240	0.220	0.240	0.248	0.248	40,000	9,920	0.2480	0.240	0.220	0.240	0.248	0.248	40,000	0.2480	-3.23%
2021-10-22	0	0.248	-	0.248	0.248	0.248	24,000	5,952	0.2480	0.248	-	0.248	0.248	0.248	24,000	0.2480	0.00%
2021-10-21	0	0.248	-	0.260	-	-	3,600	720	0.2000	0.248	-	0.260	-	-	3,600	0.2000	-0.80%
2021-10-20	0	0.250	0.230	0.255	0.250	0.250	1,196,000	298,988	0.2500	0.250	0.230	0.255	0.250	0.250	1,196,000	0.2500	0.00%
2021-10-19	0	0.250	0.250	0.260	0.244	0.265	237,000	61,274	0.2585	0.250	0.250	0.260	0.244	0.265	237,000	0.2585	0.00%
2021-10-18	0	0.250	0.247	0.250	0.240	0.250	506,000	125,948	0.2489	0.250	0.247	0.250	0.240	0.250	506,000	0.2489	-3.85%
2021-10-15	0	0.260	-	0.290	-	-	0	0	-	0.260	-	0.290	-	-	0	-	0.00%
2021-10-12	0	0.260	0.260	0.300	0.255	0.280	8,400	2,192	0.2610	0.260	0.260	0.300	0.255	0.280	8,400	0.2610	1.96%
2021-10-11	0	0.255	0.255	0.300	0.250	0.265	251,200	63,208	0.2516	0.255	0.255	0.300	0.250	0.265	251,200	0.2516	-3.77%
2021-10-08	0	0.265	0.265	0.300	0.260	0.260	1,200	312	0.2600	0.265	0.265	0.300	0.260	0.260	1,200	0.2600	-3.64%
2021-10-07	0	0.275	0.275	0.280	0.260	0.280	120,400	32,888	0.2732	0.275	0.275	0.280	0.260	0.280	120,400	0.2732	-8.33%
2021-10-06	0	0.300	0.300	0.310	0.280	0.330	10,800	3,544	0.3281	0.300	0.300	0.310	0.280	0.330	10,800	0.3281	-9.09%
2021-10-05	0	0.330	0.320	0.330	0.255	0.330	370,400	115,366	0.3115	0.330	0.320	0.330	0.255	0.330	370,400	0.3115	29.41%
2021-10-04	0	0.255	0.255	0.280	0.250	0.280	59,200	15,518	0.2621	0.255	0.255	0.280	0.250	0.280	59,200	0.2621	-8.93%
2021-09-30	0	0.280	0.270	0.320	0.270	0.350	112,000	32,776	0.2926	0.280	0.270	0.320	0.270	0.350	112,000	0.2926	-1.75%
2021-09-29	0	0.285	0.295	0.355	0.250	0.370	305,600	86,144	0.2819	0.285	0.295	0.355	0.250	0.370	305,600	0.2819	-16.18%
2021-09-28	0	0.017	0.016	0.017	0.015	0.017	6,416,000	103,696	0.0162	0.340	0.320	0.340	0.300	0.340	320,800	0.3232	6.25%
2021-09-27	0	0.016	0.016	0.017	0.016	0.017	5,936,000	96,488	0.0163	0.320	0.320	0.340	0.320	0.340	296,800	0.3251	0.00%
2021-09-24	0	0.016	0.015	0.016	0.015	0.016	3,000,000	46,912	0.0156	0.320	0.300	0.320	0.300	0.320	150,000	0.3127	0.00%
2021-09-23	0	0.016	0.016	0.017	0.016	0.017	12,456,000	200,024	0.0161	0.320	0.320	0.340	0.320	0.340	622,800	0.3212	0.00%
2021-09-21	0	0.016	0.016	0.018	0.016	0.017	648,000	10,784	0.0166	0.320	0.320	0.360	0.320	0.340	32,400	0.3328	-5.88%
2021-09-20	0	0.017	0.017	0.018	0.016	0.018	1,080,000	18,752	0.0174	0.340	0.340	0.360	0.320	0.360	54,000	0.3473	-5.56%
2021-09-17	0	0.018	0.017	0.018	0.017	0.018	2,424,000	41,232	0.0170	0.360	0.340	0.360	0.340	0.360	121,200	0.3402	12.50%
2021-09-16	0	0.016	0.016	0.017	0.016	0.018	2,176,000	35,944	0.0165	0.320	0.320	0.340	0.320	0.360	108,800	0.3304	0.00%
2021-09-15	0	0.016	0.016	0.017	0.016	0.017	3,008,000	50,016	0.0166	0.320	0.320	0.340	0.320	0.340	150,400	0.3326	-5.88%
2021-09-14	0	0.017	0.017	0.018	0.017	0.018	2,256,000	38,552	0.0171	0.340	0.340	0.360	0.340	0.360	112,800	0.3418	-5.56%
2021-09-13	0	0.018	0.017	0.018	0.018	0.018	672,000	12,096	0.0180	0.360	0.340	0.360	0.360	0.360	33,600	0.3600	5.88%
2021-09-10	0	0.017	0.016	0.018	0.017	0.018	5,760,000	97,936	0.0170	0.340	0.320	0.360	0.340	0.360	288,000	0.3401	-5.56%
2021-09-09	0	0.018	0.017	0.019	0.017	0.019	1,056,000	19,992	0.0189	0.360	0.340	0.380	0.340	0.380	52,800	0.3786	0.00%
2021-09-08	0	0.018	0.017	0.019	0.017	0.019	896,000	16,648	0.0186	0.360	0.340	0.380	0.340	0.380	44,800	0.3716	0.00%
2021-09-07	0	0.018	0.017	0.019	0.016	0.019	6,064,000	109,560	0.0181	0.360	0.340	0.380	0.320	0.380	303,200	0.3613	12.50%
2021-09-06	0	0.016	0.016	0.018	0.016	0.018	1,080,000	18,280	0.0169	0.320	0.320	0.360	0.320	0.360	54,000	0.3385	-5.88%
2021-09-03	0	0.017	0.017	0.018	0.017	0.017	744,000	12,648	0.0170	0.340	0.340	0.360	0.340	0.340	37,200	0.3400	0.00%
2021-09-02	0	0.017	0.017	0.018	0.016	0.018	3,280,000	55,824	0.0170	0.340	0.340	0.360	0.320	0.360	164,000	0.3404	-5.56%
2021-09-01	0	0.018	0.017	0.018	0.017	0.018	2,872,000	51,272	0.0179	0.360	0.340	0.360	0.340	0.360	143,600	0.3570	5.88%
2021-08-31	0	0.017	0.017	0.018	0.017	0.018	488,000	8,752	0.0179	0.340	0.340	0.360	0.340	0.360	24,400	0.3587	-5.56%
2021-08-30	0	0.018	0.017	0.018	0.017	0.018	344,000	6,104	0.0177	0.360	0.340	0.360	0.340	0.360	17,200	0.3549	5.88%
2021-08-27	0	0.017	0.016	0.018	0.016	0.017	4,864,000	82,184	0.0169	0.340	0.320	0.360	0.320	0.340	243,200	0.3379	0.00%
2021-08-26	0	0.017	0.016	0.017	0.016	0.017	1,240,000	20,632	0.0166	0.340	0.320	0.340	0.320	0.340	62,000	0.3328	-5.56%
2021-08-25	0	0.018	0.017	0.018	0.017	0.018	1,120,000	19,080	0.0170	0.360	0.340	0.360	0.340	0.360	56,000	0.3407	5.88%
2021-08-24	0	0.017	0.017	0.018	0.017	0.017	1,832,000	31,144	0.0170	0.340	0.340	0.360	0.340	0.340	91,600	0.3400	0.00%
2021-08-23	0	0.017	0.017	0.018	0.017	0.018	104,000	1,792	0.0172	0.340	0.340	0.360	0.340	0.360	5,200	0.3446	-5.56%
2021-08-20	0	0.018	0.017	0.018	0.017	0.018	832,000	14,680	0.0176	0.360	0.340	0.360	0.340	0.360	41,600	0.3529	5.88%
2021-08-19	0	0.017	0.017	0.018	0.016	0.019	14,384,000	256,440	0.0178	0.340	0.340	0.360	0.320	0.380	719,200	0.3566	-5.56%
2021-08-18	0	0.018	0.017	0.019	0.017	0.019	5,464,000	98,072	0.0179	0.360	0.340	0.380	0.340	0.380	273,200	0.3590	0.00%
2021-08-17	0	0.018	0.018	0.019	0.017	0.018	6,472,000	114,200	0.0176	0.360	0.360	0.380	0.340	0.360	323,600	0.3529	0.00%
2021-08-16	0	0.018	0.017	0.018	0.017	0.018	760,000	13,176	0.0173	0.360	0.340	0.360	0.340	0.360	38,000	0.3467	0.00%
2021-08-13	0	0.018	0.017	0.019	0.017	0.019	3,016,000	53,952	0.0179	0.360	0.340	0.380	0.340	0.380	150,800	0.3578	0.00%
2021-08-12	0	0.018	0.017	0.018	0.017	0.018	8,880,000	152,560	0.0172	0.360	0.340	0.360	0.340	0.360	444,000	0.3436	5.88%
2021-08-11	0	0.017	0.016	0.017	0.015	0.018	20,640,000	328,632	0.0159	0.340	0.320	0.340	0.300	0.360	1,032,000	0.3184	0.00%
2021-08-10	0	0.017	0.017	0.018	0.017	0.018	6,352,000	108,936	0.0171	0.340	0.340	0.360	0.340	0.360	317,600	0.3430	-5.56%
2021-08-09	0	0.018	0.018	0.019	0.017	0.019	6,792,000	123,120	0.0181	0.360	0.360	0.380	0.340	0.380	339,600	0.3625	-5.26%
2021-08-06	0	0.019	0.018	0.021	0.018	0.019	1,304,000	24,168	0.0185	0.380	0.360	0.420	0.360	0.380	65,200	0.3707	0.00%
2021-08-05	0	0.019	0.019	0.020	0.019	0.021	2,872,000	57,304	0.0200	0.380	0.380	0.400	0.380	0.420	143,600	0.3991	0.00%
2021-08-04	0	0.019	0.018	0.020	0.018	0.019	856,000	16,032	0.0187	0.380	0.360	0.400	0.360	0.380	42,800	0.3746	0.00%
2021-08-03	0	0.019	0.017	0.019	0.019	0.019	504,000	9,576	0.0190	0.380	0.340	0.380	0.380	0.380	25,200	0.3800	0.00%
2021-08-02	0	0.019	0.018	0.019	0.018	0.019	1,360,000	24,616	0.0181	0.380	0.360	0.380	0.360	0.380	68,000	0.3620	0.00%
2021-07-30	0	0.019	0.018	0.019	0.018	0.020	4,672,000	87,376	0.0187	0.380	0.360	0.380	0.360	0.400	233,600	0.3740	-5.00%
2021-07-29	0	0.020	0.020	0.021	0.017	0.021	16,256,000	313,504	0.0193	0.400	0.400	0.420	0.340	0.420	812,800	0.3857	5.26%
2021-07-28	0	0.019	0.018	0.019	0.015	0.020	13,192,000	234,120	0.0177	0.380	0.360	0.380	0.300	0.400	659,600	0.3549	18.75%
2021-07-27	0	0.016	0.016	0.017	0.015	0.023	48,744,000	851,832	0.0175	0.320	0.320	0.340	0.300	0.460	2,437,200	0.3495	-27.27%
2021-07-26	0	0.022	0.021	0.022	0.021	0.023	7,864,000	173,104	0.0220	0.440	0.420	0.440	0.420	0.460	393,200	0.4402	-4.35%
2021-07-23	0	0.023	0.022	0.023	0.022	0.023	1,816,000	40,096	0.0221	0.460	0.440	0.460	0.440	0.460	90,800	0.4416	0.00%
2021-07-22	0	0.023	0.022	0.023	0.021	0.023	1,720,000	37,336	0.0217	0.460	0.440	0.460	0.420	0.460	86,000	0.4341	0.00%
2021-07-21	0	0.023	0.022	0.023	0.022	0.023	4,560,000	100,352	0.0220	0.460	0.440	0.460	0.440	0.460	228,000	0.4401	0.00%
2021-07-20	0	0.023	0.022	0.023	0.022	0.023	5,464,000	121,968	0.0223	0.460	0.440	0.460	0.440	0.460	273,200	0.4464	-4.17%
2021-07-19	0	0.024	0.023	0.024	0.022	0.024	3,120,000	73,376	0.0235	0.480	0.460	0.480	0.440	0.480	156,000	0.4704	4.35%
2021-07-16	0	0.023	0.023	0.024	0.022	0.030	47,016,000	1,167,768	0.0248	0.460	0.460	0.480	0.440	0.600	2,350,800	0.4968	0.00%
2021-07-15	0	0.023	0.023	0.024	0.023	0.024	1,488,000	34,696	0.0233	0.460	0.460	0.480	0.460	0.480	74,400	0.4663	-4.17%
2021-07-14	0	0.024	0.023	0.025	0.023	0.025	5,048,000	120,048	0.0238	0.480	0.460	0.500	0.460	0.500	252,400	0.4756	0.00%
2021-07-13	0	0.024	0.023	0.024	0.023	0.024	5,112,000	122,680	0.0240	0.480	0.460	0.480	0.460	0.480	255,600	0.4800	0.00%
2021-07-12	0	0.024	0.023	0.025	0.023	0.025	8,000,000	195,216	0.0244	0.480	0.460	0.500	0.460	0.500	400,000	0.4880	-4.00%
2021-07-09	0	0.025	0.024	0.025	0.024	0.026	4,520,000	111,240	0.0246	0.500	0.480	0.500	0.480	0.520	226,000	0.4922	4.17%
2021-07-08	0	0.024	0.024	0.025	0.024	0.025	9,584,000	235,280	0.0245	0.480	0.480	0.500	0.480	0.500	479,200	0.4910	-7.69%
2021-07-07	0	0.026	0.025	0.026	0.025	0.026	1,584,000	40,088	0.0253	0.520	0.500	0.520	0.500	0.520	79,200	0.5062	0.00%
2021-07-06	0	0.026	0.025	0.026	0.025	0.026	1,576,000	40,928	0.0260	0.520	0.500	0.520	0.500	0.520	78,800	0.5194	4.00%
2021-07-05	0	0.025	0.025	0.026	0.024	0.027	4,344,000	110,512	0.0254	0.500	0.500	0.520	0.480	0.540	217,200	0.5088	-7.41%
2021-07-02	0	0.027	0.025	0.027	0.023	0.030	8,888,000	236,888	0.0267	0.540	0.500	0.540	0.460	0.600	444,400	0.5331	8.00%
2021-06-30	0	0.025	0.024	0.025	0.023	0.025	11,168,000	266,856	0.0239	0.500	0.480	0.500	0.460	0.500	558,400	0.4779	0.00%
2021-06-29	0	0.025	0.024	0.025	0.024	0.025	6,960,000	171,520	0.0246	0.500	0.480	0.500	0.480	0.500	348,000	0.4929	0.00%
2021-06-28	0	0.025	0.025	0.026	0.025	0.026	5,624,000	142,848	0.0254	0.500	0.500	0.520	0.500	0.520	281,200	0.5080	-3.85%
2021-06-25	0	0.026	0.026	0.027	0.026	0.028	5,128,000	137,536	0.0268	0.520	0.520	0.540	0.520	0.560	256,400	0.5364	-3.70%
2021-06-24	0	0.027	0.026	0.027	0.025	0.030	24,408,000	676,264	0.0277	0.540	0.520	0.540	0.500	0.600	1,220,400	0.5541	8.00%
2021-06-23	0	0.025	0.025	0.026	0.025	0.026	6,080,000	156,088	0.0257	0.500	0.500	0.520	0.500	0.520	304,000	0.5134	-7.41%
2021-06-22	0	0.027	0.026	0.027	0.026	0.027	4,184,000	109,912	0.0263	0.540	0.520	0.540	0.520	0.540	209,200	0.5254	0.00%
2021-06-21	0	0.027	0.026	0.028	0.026	0.029	4,352,000	119,504	0.0275	0.540	0.520	0.560	0.520	0.580	217,600	0.5492	0.00%
2021-06-18	0	0.027	0.027	0.028	0.026	0.029	5,336,000	149,728	0.0281	0.540	0.540	0.560	0.520	0.580	266,800	0.5612	0.00%
2021-06-17	0	0.027	0.026	0.027	0.026	0.028	17,520,000	468,792	0.0268	0.540	0.520	0.540	0.520	0.560	876,000	0.5352	-6.90%
2021-06-16	0	0.029	0.028	0.029	0.027	0.034	49,584,000	1,498,448	0.0302	0.580	0.560	0.580	0.540	0.680	2,479,200	0.6044	7.41%
2021-06-15	0	0.027	0.026	0.027	0.025	0.027	4,424,000	117,008	0.0264	0.540	0.520	0.540	0.500	0.540	221,200	0.5290	3.85%
2021-06-11	0	0.026	0.026	0.027	0.024	0.028	8,360,000	221,560	0.0265	0.520	0.520	0.540	0.480	0.560	418,000	0.5300	-3.70%
2021-06-10	0	0.027	0.026	0.027	0.026	0.028	17,312,000	465,648	0.0269	0.540	0.520	0.540	0.520	0.560	865,600	0.5379	-3.57%
2021-06-09	0	0.028	0.027	0.028	0.027	0.030	14,768,000	404,544	0.0274	0.560	0.540	0.560	0.540	0.600	738,400	0.5479	0.00%
2021-06-08	0	0.028	0.027	0.029	0.027	0.031	17,920,000	517,464	0.0289	0.560	0.540	0.580	0.540	0.620	896,000	0.5775	0.00%
2021-06-07	0	0.028	0.027	0.029	0.027	0.029	6,064,000	170,056	0.0280	0.560	0.540	0.580	0.540	0.580	303,200	0.5609	-3.45%
2021-06-04	0	0.029	0.028	0.029	0.027	0.031	25,960,000	738,384	0.0284	0.580	0.560	0.580	0.540	0.620	1,298,000	0.5689	-6.45%
2021-06-03	0	0.031	0.030	0.031	0.030	0.034	14,680,000	462,464	0.0315	0.620	0.600	0.620	0.600	0.680	734,000	0.6301	-3.13%
2021-06-02	0	0.032	0.031	0.032	0.026	0.037	75,392,000	2,451,424	0.0325	0.640	0.620	0.640	0.520	0.740	3,769,600	0.6503	10.34%
2021-06-01	0	0.029	0.028	0.029	0.027	0.031	20,624,000	581,128	0.0282	0.580	0.560	0.580	0.540	0.620	1,031,200	0.5635	-3.33%
2021-05-31	0	0.030	0.029	0.030	0.026	0.032	29,856,000	857,528	0.0287	0.600	0.580	0.600	0.520	0.640	1,492,800	0.5744	0.00%
2021-05-28	0	0.030	0.030	0.031	0.030	0.035	47,248,000	1,492,960	0.0316	0.600	0.600	0.620	0.600	0.700	2,362,400	0.6320	-14.29%
2021-05-27	0	0.035	0.034	0.035	0.025	0.040	190,080,000	6,361,440	0.0335	0.700	0.680	0.700	0.500	0.800	9,504,000	0.6693	34.62%
2021-05-26	0	0.026	0.026	0.027	0.025	0.036	154,328,000	4,536,848	0.0294	0.520	0.520	0.540	0.500	0.720	7,716,400	0.5879	-23.53%
2021-05-25	0	0.034	0.034	0.035	0.032	0.060	538,376,000	22,436,408	0.0417	0.680	0.680	0.700	0.640	1.200	26,918,800	0.8335	-30.61%
2021-05-24	0	0.049	0.048	0.049	0.015	0.050	1,101,648,000	40,855,184	0.0371	0.980	0.960	0.980	0.300	1.000	55,082,400	0.7417	250.00%
2021-05-21	0	0.014	0.014	0.015	0.014	0.015	168,000	2,384	0.0142	0.280	0.280	0.300	0.280	0.300	8,400	0.2838	-6.67%
2021-05-20	0	0.015	0.014	0.015	0.014	0.015	1,056,000	15,024	0.0142	0.300	0.280	0.300	0.280	0.300	52,800	0.2845	0.00%
2021-05-18	0	0.015	0.014	0.015	0.014	0.015	952,000	14,144	0.0149	0.300	0.280	0.300	0.280	0.300	47,600	0.2971	7.14%
2021-05-17	0	0.014	0.014	0.015	0.014	0.015	400,000	5,616	0.0140	0.280	0.280	0.300	0.280	0.300	20,000	0.2808	-6.67%
2021-05-14	0	0.015	0.014	0.015	0.014	0.015	3,440,000	51,248	0.0149	0.300	0.280	0.300	0.280	0.300	172,000	0.2980	7.14%
2021-05-13	0	0.014	0.014	0.015	0.014	0.015	560,000	7,872	0.0141	0.280	0.280	0.300	0.280	0.300	28,000	0.2811	-6.67%
2021-05-12	0	0.015	0.014	0.015	0.014	0.015	816,000	12,232	0.0150	0.300	0.280	0.300	0.280	0.300	40,800	0.2998	7.14%
2021-05-11	0	0.014	0.014	0.015	0.014	0.015	2,920,000	40,896	0.0140	0.280	0.280	0.300	0.280	0.300	146,000	0.2801	-6.67%
2021-05-10	0	0.015	0.014	0.015	0.014	0.015	2,664,000	37,968	0.0143	0.300	0.280	0.300	0.280	0.300	133,200	0.2850	0.00%
2021-05-07	0	0.015	0.014	0.015	0.015	0.016	3,400,000	51,088	0.0150	0.300	0.280	0.300	0.300	0.320	170,000	0.3005	0.00%
2021-05-06	0	0.015	0.015	0.016	0.015	0.016	216,000	3,280	0.0152	0.300	0.300	0.320	0.300	0.320	10,800	0.3037	0.00%
2021-05-05	0	0.015	0.014	0.015	0.014	0.015	24,000	344	0.0143	0.300	0.280	0.300	0.280	0.300	1,200	0.2867	0.00%
2021-05-04	0	0.015	0.014	0.016	0.014	0.016	3,368,000	50,720	0.0151	0.300	0.280	0.320	0.280	0.320	168,400	0.3012	0.00%
2021-05-03	0	0.015	0.014	0.015	0.015	0.016	1,008,000	15,128	0.0150	0.300	0.280	0.300	0.300	0.320	50,400	0.3002	0.00%
2021-04-30	0	0.015	0.014	0.015	0.014	0.015	984,000	13,896	0.0141	0.300	0.280	0.300	0.280	0.300	49,200	0.2824	0.00%
2021-04-29	0	0.015	0.014	0.016	0.015	0.016	1,832,000	27,672	0.0151	0.300	0.280	0.320	0.300	0.320	91,600	0.3021	0.00%
2021-04-28	0	0.015	0.015	0.016	0.015	0.016	2,656,000	40,584	0.0153	0.300	0.300	0.320	0.300	0.320	132,800	0.3056	0.00%
2021-04-27	0	0.015	0.015	0.016	0.015	0.016	1,512,000	23,080	0.0153	0.300	0.300	0.320	0.300	0.320	75,600	0.3053	-6.25%
2021-04-26	0	0.016	0.015	0.016	0.015	0.017	2,704,000	42,024	0.0155	0.320	0.300	0.320	0.300	0.340	135,200	0.3108	-5.88%
2021-04-23	0	0.017	0.016	0.017	0.017	0.017	5,504,000	93,568	0.0170	0.340	0.320	0.340	0.340	0.340	275,200	0.3400	0.00%
2021-04-22	0	0.017	0.016	0.017	0.015	0.017	9,880,000	158,240	0.0160	0.340	0.320	0.340	0.300	0.340	494,000	0.3203	21.43%
2021-04-21	0	0.014	0.014	0.015	0.014	0.015	1,696,000	24,392	0.0144	0.280	0.280	0.300	0.280	0.300	84,800	0.2876	-6.67%
2021-04-20	0	0.015	0.015	0.016	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2021-04-19	0	0.015	0.015	0.016	0.015	0.016	2,264,000	33,968	0.0150	0.300	0.300	0.320	0.300	0.320	113,200	0.3001	0.00%
2021-04-16	0	0.015	0.014	0.015	0.015	0.015	16,000	240	0.0150	0.300	0.280	0.300	0.300	0.300	800	0.3000	0.00%
2021-04-15	0	0.015	0.014	0.016	0.015	0.015	312,000	4,680	0.0150	0.300	0.280	0.320	0.300	0.300	15,600	0.3000	0.00%
2021-04-14	0	0.015	0.014	0.015	0.014	0.015	216,000	3,120	0.0144	0.300	0.280	0.300	0.280	0.300	10,800	0.2889	-6.25%
2021-04-13	0	0.016	0.014	0.016	0.014	0.016	736,000	10,984	0.0149	0.320	0.280	0.320	0.280	0.320	36,800	0.2985	6.67%
2021-04-12	0	0.015	0.014	0.015	0.014	0.016	824,000	12,192	0.0148	0.300	0.280	0.300	0.280	0.320	41,200	0.2959	-6.25%
2021-04-09	0	0.016	0.014	0.016	0.015	0.016	1,496,000	23,552	0.0157	0.320	0.280	0.320	0.300	0.320	74,800	0.3149	6.67%
2021-04-08	0	0.015	0.014	0.015	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2021-04-07	0	0.015	0.014	0.015	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2021-04-01	0	0.015	0.015	0.016	0.014	0.016	2,456,000	37,968	0.0155	0.300	0.300	0.320	0.280	0.320	122,800	0.3092	0.00%
2021-03-31	0	0.015	0.014	0.015	0.014	0.015	2,160,000	31,584	0.0146	0.300	0.280	0.300	0.280	0.300	108,000	0.2924	0.00%
2021-03-30	0	0.015	0.014	0.015	0.014	0.015	648,000	9,224	0.0142	0.300	0.280	0.300	0.280	0.300	32,400	0.2847	0.00%
2021-03-29	0	0.015	0.014	0.016	0.014	0.015	4,768,000	70,896	0.0149	0.300	0.280	0.320	0.280	0.300	238,400	0.2974	0.00%
2021-03-26	0	0.015	0.014	0.015	0.014	0.015	5,120,000	75,320	0.0147	0.300	0.280	0.300	0.280	0.300	256,000	0.2942	0.00%
2021-03-25	0	0.015	0.014	0.015	0.015	0.015	120,000	1,800	0.0150	0.300	0.280	0.300	0.300	0.300	6,000	0.3000	-6.25%
2021-03-24	0	0.016	0.015	0.016	0.015	0.016	256,000	3,992	0.0156	0.320	0.300	0.320	0.300	0.320	12,800	0.3119	6.67%
2021-03-23	0	0.015	0.014	0.015	0.015	0.016	2,280,000	34,208	0.0150	0.300	0.280	0.300	0.300	0.320	114,000	0.3001	0.00%
2021-03-22	0	0.015	0.015	0.016	0.015	0.016	88,000	1,336	0.0152	0.300	0.300	0.320	0.300	0.320	4,400	0.3036	-6.25%
2021-03-19	0	0.016	0.015	0.016	0.016	0.016	1,376,000	22,016	0.0160	0.320	0.300	0.320	0.320	0.320	68,800	0.3200	6.67%
2021-03-18	0	0.015	0.015	0.016	0.015	0.016	4,464,000	67,368	0.0151	0.300	0.300	0.320	0.300	0.320	223,200	0.3018	0.00%
2021-03-17	0	0.015	0.014	0.015	0.014	0.015	1,528,000	22,152	0.0145	0.300	0.280	0.300	0.280	0.300	76,400	0.2899	7.14%
2021-03-16	0	0.014	0.014	0.015	0.014	0.014	1,880,000	26,320	0.0140	0.280	0.280	0.300	0.280	0.280	94,000	0.2800	0.00%
2021-03-15	0	0.014	0.014	0.015	0.014	0.015	2,784,000	40,872	0.0147	0.280	0.280	0.300	0.280	0.300	139,200	0.2936	-6.67%
2021-03-12	0	0.015	0.014	0.015	0.014	0.015	2,856,000	42,744	0.0150	0.300	0.280	0.300	0.280	0.300	142,800	0.2993	0.00%
2021-03-11	0	0.015	0.013	0.015	0.013	0.015	31,988,000	450,184	0.0141	0.300	0.260	0.300	0.260	0.300	1,599,400	0.2815	0.00%
2021-03-10	0	0.015	0.014	0.015	0.014	0.015	4,344,000	62,856	0.0145	0.300	0.280	0.300	0.280	0.300	217,200	0.2894	0.00%
2021-03-09	0	0.015	0.014	0.015	0.014	0.016	6,184,000	93,056	0.0150	0.300	0.280	0.300	0.280	0.320	309,200	0.3010	0.00%
2021-03-08	0	0.015	0.014	0.015	0.015	0.016	12,856,000	192,856	0.0150	0.300	0.280	0.300	0.300	0.320	642,800	0.3000	-6.25%
2021-03-05	0	0.016	0.015	0.016	0.015	0.016	21,288,000	319,776	0.0150	0.320	0.300	0.320	0.300	0.320	1,064,400	0.3004	0.00%
2021-03-04	0	0.016	0.015	0.016	0.015	0.016	4,448,000	69,360	0.0156	0.320	0.300	0.320	0.300	0.320	222,400	0.3119	0.00%
2021-03-03	0	0.016	0.016	0.017	0.016	0.017	18,944,000	303,184	0.0160	0.320	0.320	0.340	0.320	0.340	947,200	0.3201	-5.88%
2021-03-02	0	0.017	0.016	0.017	0.016	0.018	25,016,000	403,144	0.0161	0.340	0.320	0.340	0.320	0.360	1,250,800	0.3223	0.00%
2021-03-01	0	0.017	0.017	0.018	0.016	0.019	22,512,000	393,328	0.0175	0.340	0.340	0.360	0.320	0.380	1,125,600	0.3494	6.25%
2021-02-26	0	0.016	0.015	0.016	0.015	0.018	35,624,000	581,224	0.0163	0.320	0.300	0.320	0.300	0.360	1,781,200	0.3263	-11.11%
2021-02-25	0	0.018	0.017	0.019	0.017	0.019	13,424,000	240,464	0.0179	0.360	0.340	0.380	0.340	0.380	671,200	0.3583	5.88%
2021-02-24	0	0.017	0.016	0.017	0.016	0.018	29,776,000	503,488	0.0169	0.340	0.320	0.340	0.320	0.360	1,488,800	0.3382	0.00%
2021-02-23	0	0.017	0.016	0.018	0.016	0.018	40,120,000	670,048	0.0167	0.340	0.320	0.360	0.320	0.360	2,006,000	0.3340	-5.56%
2021-02-22	0	0.018	0.018	0.019	0.018	0.025	63,080,000	1,263,536	0.0200	0.360	0.360	0.380	0.360	0.500	3,154,000	0.4006	-21.74%
2021-02-19	0	0.023	0.022	0.023	0.022	0.024	9,528,000	217,752	0.0229	0.460	0.440	0.460	0.440	0.480	476,400	0.4571	0.00%
2021-02-18	0	0.023	0.022	0.023	0.019	0.025	44,824,000	1,001,360	0.0223	0.460	0.440	0.460	0.380	0.500	2,241,200	0.4468	15.00%
2021-02-17	0	0.020	0.019	0.020	0.019	0.023	21,344,000	426,792	0.0200	0.400	0.380	0.400	0.380	0.460	1,067,200	0.3999	11.11%
2021-02-16	0	0.018	0.018	0.019	0.018	0.019	3,264,000	61,872	0.0190	0.360	0.360	0.380	0.360	0.380	163,200	0.3791	-5.26%
2021-02-11	0	0.019	0.018	0.019	0.019	0.019	16,000	304	0.0190	0.380	0.360	0.380	0.380	0.380	800	0.3800	0.00%
2021-02-10	0	0.019	0.018	0.019	0.018	0.021	20,304,000	400,232	0.0197	0.380	0.360	0.380	0.360	0.420	1,015,200	0.3942	-13.64%
2021-02-09	0	0.022	0.021	0.022	0.017	0.022	21,752,000	435,096	0.0200	0.440	0.420	0.440	0.340	0.440	1,087,600	0.4001	22.22%
2021-02-08	0	0.018	0.017	0.019	-	-	0	0	-	0.360	0.340	0.380	-	-	0	-	0.00%
2021-02-05	0	0.018	0.017	0.018	0.018	0.018	280,000	5,040	0.0180	0.360	0.340	0.360	0.360	0.360	14,000	0.3600	0.00%
2021-02-04	0	0.018	0.017	0.018	0.018	0.018	280,000	5,040	0.0180	0.360	0.340	0.360	0.360	0.360	14,000	0.3600	0.00%
2021-02-03	0	0.018	0.018	0.019	0.018	0.019	5,128,000	94,216	0.0184	0.360	0.360	0.380	0.360	0.380	256,400	0.3675	0.00%
2021-02-02	0	0.018	0.017	0.018	0.017	0.018	176,000	3,088	0.0175	0.360	0.340	0.360	0.340	0.360	8,800	0.3509	5.88%
2021-02-01	0	0.017	0.017	0.018	0.017	0.017	1,912,000	32,504	0.0170	0.340	0.340	0.360	0.340	0.340	95,600	0.3400	0.00%
2021-01-29	0	0.017	0.016	0.017	0.016	0.017	1,744,000	28,800	0.0165	0.340	0.320	0.340	0.320	0.340	87,200	0.3303	0.00%
2021-01-28	0	0.017	0.017	0.018	0.017	0.018	2,640,000	46,520	0.0176	0.340	0.340	0.360	0.340	0.360	132,000	0.3524	-5.56%
2021-01-27	0	0.018	0.016	0.018	0.016	0.018	2,192,000	37,568	0.0171	0.360	0.320	0.360	0.320	0.360	109,600	0.3428	12.50%
2021-01-26	0	0.016	0.016	0.017	0.016	0.017	48,000	776	0.0162	0.320	0.320	0.340	0.320	0.340	2,400	0.3233	-5.88%
2021-01-25	0	0.017	0.016	0.017	0.016	0.017	2,808,000	46,128	0.0164	0.340	0.320	0.340	0.320	0.340	140,400	0.3285	0.00%
2021-01-22	0	0.017	0.016	0.018	0.016	0.018	3,128,000	52,752	0.0169	0.340	0.320	0.360	0.320	0.360	156,400	0.3373	0.00%
2021-01-21	0	0.017	0.017	0.018	0.017	0.017	608,000	10,336	0.0170	0.340	0.340	0.360	0.340	0.340	30,400	0.3400	0.00%
2021-01-20	0	0.017	0.017	0.018	0.017	0.018	1,160,000	19,728	0.0170	0.340	0.340	0.360	0.340	0.360	58,000	0.3401	6.25%
2021-01-19	0	0.016	0.016	0.017	0.016	0.017	1,312,000	22,040	0.0168	0.320	0.320	0.340	0.320	0.340	65,600	0.3360	-5.88%
2021-01-18	0	0.017	0.017	0.018	0.016	0.017	112,000	1,888	0.0169	0.340	0.340	0.360	0.320	0.340	5,600	0.3371	0.00%
2021-01-15	0	0.017	0.016	0.017	0.016	0.017	448,000	7,608	0.0170	0.340	0.320	0.340	0.320	0.340	22,400	0.3396	0.00%
2021-01-14	0	0.017	0.016	0.017	0.016	0.017	1,488,000	25,232	0.0170	0.340	0.320	0.340	0.320	0.340	74,400	0.3391	0.00%
2021-01-13	0	0.017	0.017	0.018	0.017	0.018	88,000	1,504	0.0171	0.340	0.340	0.360	0.340	0.360	4,400	0.3418	-5.56%
2021-01-12	0	0.018	0.017	0.018	0.016	0.018	3,080,000	54,792	0.0178	0.360	0.340	0.360	0.320	0.360	154,000	0.3558	12.50%
2021-01-11	0	0.016	0.016	0.017	0.016	0.017	112,000	1,896	0.0169	0.320	0.320	0.340	0.320	0.340	5,600	0.3386	-11.11%
2021-01-08	0	0.018	0.017	0.018	0.016	0.018	2,464,000	41,072	0.0167	0.360	0.340	0.360	0.320	0.360	123,200	0.3334	5.88%
2021-01-07	0	0.017	0.016	0.017	0.017	0.017	160,000	2,720	0.0170	0.340	0.320	0.340	0.340	0.340	8,000	0.3400	0.00%
2021-01-06	0	0.017	0.017	0.018	0.016	0.018	13,632,000	228,072	0.0167	0.340	0.340	0.360	0.320	0.360	681,600	0.3346	-5.56%
2021-01-05	0	0.018	0.018	0.019	0.017	0.018	5,976,000	107,480	0.0180	0.360	0.360	0.380	0.340	0.360	298,800	0.3597	0.00%
2021-01-04	0	0.018	0.017	0.018	0.018	0.018	4,336,000	78,048	0.0180	0.360	0.340	0.360	0.360	0.360	216,800	0.3600	0.00%
2020-12-31	0	0.018	0.017	0.018	0.018	0.018	4,456,000	80,208	0.0180	0.360	0.340	0.360	0.360	0.360	222,800	0.3600	-5.26%
2020-12-30	0	0.019	0.019	0.020	0.018	0.020	760,000	14,448	0.0190	0.380	0.380	0.400	0.360	0.400	38,000	0.3802	5.56%
2020-12-29	0	0.018	0.018	0.019	0.018	0.019	440,000	7,944	0.0181	0.360	0.360	0.380	0.360	0.380	22,000	0.3611	-5.26%
2020-12-28	0	0.019	0.019	0.020	0.018	0.019	200,000	3,792	0.0190	0.380	0.380	0.400	0.360	0.380	10,000	0.3792	0.00%
2020-12-24	0	0.019	0.019	0.020	0.018	0.019	48,000	872	0.0182	0.380	0.380	0.400	0.360	0.380	2,400	0.3633	0.00%
2020-12-23	0	0.019	0.019	0.020	0.018	0.019	3,216,000	61,016	0.0190	0.380	0.380	0.400	0.360	0.380	160,800	0.3795	5.56%
2020-12-22	0	0.018	0.018	0.019	0.018	0.018	64,000	1,152	0.0180	0.360	0.360	0.380	0.360	0.360	3,200	0.3600	0.00%
2020-12-21	0	0.018	0.018	0.019	0.018	0.019	24,376,575	445,079	0.0183	0.360	0.360	0.380	0.360	0.380	1,218,829	0.3652	-10.00%
2020-12-18	0	0.020	0.019	0.020	0.019	0.020	552,000	10,544	0.0191	0.400	0.380	0.400	0.380	0.400	27,600	0.3820	0.00%
2020-12-17	0	0.020	0.019	0.020	0.020	0.020	1,256,000	25,120	0.0200	0.400	0.380	0.400	0.400	0.400	62,800	0.4000	0.00%
2020-12-16	0	0.020	0.019	0.020	0.019	0.020	560,000	11,176	0.0200	0.400	0.380	0.400	0.380	0.400	28,000	0.3991	0.00%
2020-12-15	0	0.020	0.020	0.021	0.019	0.019	8,000	152	0.0190	0.400	0.400	0.420	0.380	0.380	400	0.3800	5.26%
2020-12-14	0	0.019	0.019	0.021	0.019	0.020	864,000	17,176	0.0199	0.380	0.380	0.420	0.380	0.400	43,200	0.3976	-9.52%
2020-12-11	0	0.021	0.019	0.021	0.021	0.021	88,000	1,848	0.0210	0.420	0.380	0.420	0.420	0.420	4,400	0.4200	0.00%
2020-12-10	0	0.021	0.020	0.021	0.019	0.021	584,000	11,680	0.0200	0.420	0.400	0.420	0.380	0.420	29,200	0.4000	5.00%
2020-12-09	0	0.020	0.020	0.021	0.020	0.021	2,456,000	51,008	0.0208	0.400	0.400	0.420	0.400	0.420	122,800	0.4154	-9.09%
2020-12-08	0	0.022	0.021	0.022	0.020	0.025	20,280,000	453,608	0.0224	0.440	0.420	0.440	0.400	0.500	1,014,000	0.4473	10.00%
2020-12-07	0	0.020	0.020	0.021	0.019	0.021	600,000	11,744	0.0196	0.400	0.400	0.420	0.380	0.420	30,000	0.3915	0.00%
2020-12-04	0	0.020	0.019	0.020	0.019	0.023	6,104,000	121,632	0.0199	0.400	0.380	0.400	0.380	0.460	305,200	0.3985	-4.76%
2020-12-03	0	0.021	0.020	0.021	0.020	0.023	1,848,000	39,488	0.0214	0.420	0.400	0.420	0.400	0.460	92,400	0.4274	0.00%
2020-12-02	0	0.021	0.020	0.021	0.019	0.021	1,856,000	36,288	0.0196	0.420	0.400	0.420	0.380	0.420	92,800	0.3910	0.00%
2020-12-01	0	0.021	0.019	0.021	0.019	0.021	416,000	8,720	0.0210	0.420	0.380	0.420	0.380	0.420	20,800	0.4192	0.00%
2020-11-30	0	0.021	0.019	0.021	0.019	0.021	1,856,000	35,696	0.0192	0.420	0.380	0.420	0.380	0.420	92,800	0.3847	0.00%
2020-11-27	0	0.021	0.019	0.020	0.018	0.023	19,304,000	402,272	0.0208	0.420	0.380	0.400	0.360	0.460	965,200	0.4168	10.53%
2020-11-26	0	0.019	0.018	0.020	0.018	0.020	8,088,000	149,408	0.0185	0.380	0.360	0.400	0.360	0.400	404,400	0.3695	-5.00%
2020-11-25	0	0.020	0.019	0.021	0.019	0.021	1,472,000	28,464	0.0193	0.400	0.380	0.420	0.380	0.420	73,600	0.3867	-4.76%
2020-11-24	0	0.021	0.020	0.021	0.020	0.023	8,384,000	176,472	0.0210	0.420	0.400	0.420	0.400	0.460	419,200	0.4210	16.67%
2020-11-23	0	0.018	0.018	0.019	0.017	0.018	248,000	4,392	0.0177	0.360	0.360	0.380	0.340	0.360	12,400	0.3542	5.88%
2020-11-20	0	0.017	0.017	0.019	0.017	0.017	104,000	1,768	0.0170	0.340	0.340	0.380	0.340	0.340	5,200	0.3400	-5.56%
2020-11-19	0	0.018	0.018	0.019	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2020-11-18	0	0.018	0.018	0.019	0.018	0.018	3,728,000	67,104	0.0180	0.360	0.360	0.380	0.360	0.360	186,400	0.3600	0.00%
2020-11-17	0	0.018	0.018	0.020	0.018	0.018	40,000	720	0.0180	0.360	0.360	0.400	0.360	0.360	2,000	0.3600	0.00%
2020-11-16	0	0.018	0.018	0.020	0.018	0.018	72,000	1,296	0.0180	0.360	0.360	0.400	0.360	0.360	3,600	0.3600	-10.00%
2020-11-13	0	0.020	0.018	0.020	0.018	0.020	504,000	9,088	0.0180	0.400	0.360	0.400	0.360	0.400	25,200	0.3606	5.26%
2020-11-12	0	0.019	0.019	0.021	0.019	0.019	416,000	7,904	0.0190	0.380	0.380	0.420	0.380	0.380	20,800	0.3800	0.00%
2020-11-11	0	0.019	0.018	0.019	0.019	0.019	8,000	152	0.0190	0.380	0.360	0.380	0.380	0.380	400	0.3800	5.56%
2020-11-10	0	0.018	0.018	0.019	0.018	0.019	1,840,000	33,136	0.0180	0.360	0.360	0.380	0.360	0.380	92,000	0.3602	-5.26%
2020-11-09	0	0.019	0.018	0.019	0.019	0.019	96,000	1,824	0.0190	0.380	0.360	0.380	0.380	0.380	4,800	0.3800	0.00%
2020-11-06	0	0.019	0.019	0.020	0.019	0.019	40,000	760	0.0190	0.380	0.380	0.400	0.380	0.380	2,000	0.3800	0.00%
2020-11-05	0	0.019	0.019	0.020	0.019	0.019	40,000	760	0.0190	0.380	0.380	0.400	0.380	0.380	2,000	0.3800	-5.00%
2020-11-04	0	0.020	0.019	0.021	0.019	0.020	304,000	5,928	0.0195	0.400	0.380	0.420	0.380	0.400	15,200	0.3900	-9.09%
2020-11-03	0	0.022	0.019	0.022	0.019	0.025	5,264,000	105,576	0.0201	0.440	0.380	0.440	0.380	0.500	263,200	0.4011	0.00%
2020-11-02	0	0.022	0.020	0.022	0.020	0.023	2,096,000	45,624	0.0218	0.440	0.400	0.440	0.400	0.460	104,800	0.4353	4.76%
2020-10-30	0	0.021	0.019	0.021	0.017	0.023	15,704,000	336,856	0.0215	0.420	0.380	0.420	0.340	0.460	785,200	0.4290	16.67%
2020-10-29	0	0.018	0.017	0.019	0.016	0.021	832,000	14,824	0.0178	0.360	0.340	0.380	0.320	0.420	41,600	0.3563	0.00%
2020-10-28	0	0.018	0.018	0.019	0.018	0.020	224,000	4,048	0.0181	0.360	0.360	0.380	0.360	0.400	11,200	0.3614	-10.00%
2020-10-27	0	0.020	0.018	0.020	0.018	0.022	2,120,000	41,232	0.0194	0.400	0.360	0.400	0.360	0.440	106,000	0.3890	0.00%
2020-10-23	0	0.020	0.019	0.020	0.018	0.020	2,048,000	37,952	0.0185	0.400	0.380	0.400	0.360	0.400	102,400	0.3706	25.00%
2020-10-22	0	0.016	0.016	0.018	0.016	0.016	8,000	128	0.0160	0.320	0.320	0.360	0.320	0.320	400	0.3200	-5.88%
2020-10-21	0	0.017	0.017	0.019	0.017	0.017	16,000	272	0.0170	0.340	0.340	0.380	0.340	0.340	800	0.3400	0.00%
2020-10-20	0	0.017	0.017	0.019	0.016	0.019	6,536,100	113,713	0.0174	0.340	0.340	0.380	0.320	0.380	326,805	0.3480	-10.53%
2020-10-19	0	0.019	0.019	0.020	0.019	0.019	112,000	2,128	0.0190	0.380	0.380	0.400	0.380	0.380	5,600	0.3800	0.00%
2020-10-16	0	0.019	0.019	0.020	0.019	0.019	144,000	2,736	0.0190	0.380	0.380	0.400	0.380	0.380	7,200	0.3800	-5.00%
2020-10-15	0	0.020	0.019	0.020	0.019	0.020	976,000	19,424	0.0199	0.400	0.380	0.400	0.380	0.400	48,800	0.3980	0.00%
2020-10-14	0	0.020	0.019	0.021	0.020	0.020	16,000	320	0.0200	0.400	0.380	0.420	0.400	0.400	800	0.4000	5.26%
2020-10-12	0	0.019	0.019	0.021	0.019	0.019	528,000	10,032	0.0190	0.380	0.380	0.420	0.380	0.380	26,400	0.3800	-5.00%
2020-10-09	0	0.020	0.019	0.021	0.020	0.020	456,000	9,120	0.0200	0.400	0.380	0.420	0.400	0.400	22,800	0.4000	0.00%
2020-10-08	0	0.020	0.020	0.021	0.020	0.020	56,000	1,120	0.0200	0.400	0.400	0.420	0.400	0.400	2,800	0.4000	0.00%
2020-10-07	0	0.020	0.020	0.021	0.019	0.023	1,176,000	25,152	0.0214	0.400	0.400	0.420	0.380	0.460	58,800	0.4278	0.00%
2020-10-06	0	0.020	0.020	0.021	0.020	0.021	1,336,000	26,952	0.0202	0.400	0.400	0.420	0.400	0.420	66,800	0.4035	-4.76%
2020-10-05	0	0.021	0.020	0.021	0.020	0.021	1,136,000	23,352	0.0206	0.420	0.400	0.420	0.400	0.420	56,800	0.4111	0.00%
2020-09-30	0	0.021	0.020	0.021	0.020	0.021	1,360,000	28,240	0.0208	0.420	0.400	0.420	0.400	0.420	68,000	0.4153	-4.55%
2020-09-29	0	0.022	0.020	0.022	0.020	0.022	1,048,000	22,320	0.0213	0.440	0.400	0.440	0.400	0.440	52,400	0.4260	-4.35%
2020-09-28	0	0.023	0.021	0.023	0.021	0.023	344,000	7,512	0.0218	0.460	0.420	0.460	0.420	0.460	17,200	0.4367	9.52%
2020-09-25	0	0.021	0.020	0.021	0.020	0.021	1,464,000	29,664	0.0203	0.420	0.400	0.420	0.400	0.420	73,200	0.4052	0.00%
2020-09-24	0	0.021	0.020	0.022	0.020	0.021	2,792,000	57,240	0.0205	0.420	0.400	0.440	0.400	0.420	139,600	0.4100	0.00%
2020-09-23	0	0.021	0.021	0.023	0.021	0.021	96,000	2,016	0.0210	0.420	0.420	0.460	0.420	0.420	4,800	0.4200	0.00%
2020-09-22	0	0.021	0.020	0.022	0.021	0.023	1,536,000	32,272	0.0210	0.420	0.400	0.440	0.420	0.460	76,800	0.4202	0.00%
2020-09-21	0	0.021	0.021	0.023	0.020	0.021	3,144,000	63,560	0.0202	0.420	0.420	0.460	0.400	0.420	157,200	0.4043	-4.55%
2020-09-18	0	0.022	0.022	0.023	0.022	0.027	24,488,000	597,616	0.0244	0.440	0.440	0.460	0.440	0.540	1,224,400	0.4881	4.76%
2020-09-17	0	0.021	0.018	0.021	0.018	0.021	208,000	3,768	0.0181	0.420	0.360	0.420	0.360	0.420	10,400	0.3623	10.53%
2020-09-16	0	0.019	0.019	0.021	0.019	0.020	480,000	9,520	0.0198	0.380	0.380	0.420	0.380	0.400	24,000	0.3967	-5.00%
2020-09-15	0	0.020	0.019	0.020	0.019	0.020	1,728,000	33,808	0.0196	0.400	0.380	0.400	0.380	0.400	86,400	0.3913	-4.76%
2020-09-14	0	0.021	0.020	0.021	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2020-09-11	0	0.021	0.020	0.021	0.020	0.021	472,000	9,624	0.0204	0.420	0.400	0.420	0.400	0.420	23,600	0.4078	5.00%
2020-09-10	0	0.020	0.020	0.021	0.020	0.021	1,304,000	26,520	0.0203	0.400	0.400	0.420	0.400	0.420	65,200	0.4067	-4.76%
2020-09-09	0	0.021	0.020	0.021	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2020-09-08	0	0.021	0.020	0.021	0.020	0.021	1,360,000	28,224	0.0208	0.420	0.400	0.420	0.400	0.420	68,000	0.4151	0.00%
2020-09-07	0	0.021	0.020	0.021	0.019	0.021	1,008,000	20,072	0.0199	0.420	0.400	0.420	0.380	0.420	50,400	0.3983	10.53%
2020-09-04	0	0.019	0.019	0.021	0.019	0.021	4,696,000	89,472	0.0191	0.380	0.380	0.420	0.380	0.420	234,800	0.3811	-5.00%
2020-09-03	0	0.020	0.020	0.021	0.020	0.021	1,536,000	32,088	0.0209	0.400	0.400	0.420	0.400	0.420	76,800	0.4178	-4.76%
2020-09-02	0	0.021	0.020	0.021	0.020	0.021	720,000	14,632	0.0203	0.420	0.400	0.420	0.400	0.420	36,000	0.4064	5.00%
2020-09-01	0	0.020	0.019	0.020	0.020	0.020	88,000	1,760	0.0200	0.400	0.380	0.400	0.400	0.400	4,400	0.4000	0.00%
2020-08-31	0	0.020	0.019	0.020	0.020	0.020	1,256,000	25,120	0.0200	0.400	0.380	0.400	0.400	0.400	62,800	0.4000	0.00%
2020-08-28	0	0.020	0.018	0.019	0.019	0.019	128,000	2,432	0.0190	0.400	0.360	0.380	0.380	0.380	6,400	0.3800	-4.76%
2020-08-27	0	0.021	0.019	0.021	0.019	0.021	1,568,000	30,432	0.0194	0.420	0.380	0.420	0.380	0.420	78,400	0.3882	5.00%
2020-08-26	0	0.020	0.019	0.020	0.019	0.020	1,400,000	27,992	0.0200	0.400	0.380	0.400	0.380	0.400	70,000	0.3999	5.26%
2020-08-25	0	0.019	0.019	0.023	0.019	0.020	488,000	9,352	0.0192	0.380	0.380	0.460	0.380	0.400	24,400	0.3833	0.00%
2020-08-24	0	0.019	0.019	0.021	0.019	0.020	1,712,000	33,104	0.0193	0.380	0.380	0.420	0.380	0.400	85,600	0.3867	-9.52%
2020-08-21	0	0.021	0.020	0.021	0.020	0.021	944,000	18,896	0.0200	0.420	0.400	0.420	0.400	0.420	47,200	0.4003	5.00%
2020-08-20	0	0.020	0.020	0.021	0.019	0.020	232,000	4,528	0.0195	0.400	0.400	0.420	0.380	0.400	11,600	0.3903	-4.76%
2020-08-19	0	0.021	0.019	0.023	-	-	0	0	-	0.420	0.380	0.460	-	-	0	-	0.00%
2020-08-18	0	0.021	0.021	0.022	0.021	0.022	1,280,000	27,776	0.0217	0.420	0.420	0.440	0.420	0.440	64,000	0.4340	-4.55%
2020-08-17	0	0.022	0.022	0.023	0.021	0.024	3,576,000	78,808	0.0220	0.440	0.440	0.460	0.420	0.480	178,800	0.4408	0.00%
2020-08-14	0	0.022	0.021	0.023	0.021	0.025	3,504,000	76,608	0.0219	0.440	0.420	0.460	0.420	0.500	175,200	0.4373	4.76%
2020-08-13	0	0.021	0.021	0.023	0.021	0.024	1,128,000	26,688	0.0237	0.420	0.420	0.460	0.420	0.480	56,400	0.4732	0.00%
2020-08-12	0	0.021	0.021	0.022	0.020	0.022	3,584,000	73,008	0.0204	0.420	0.420	0.440	0.400	0.440	179,200	0.4074	5.00%
2020-08-11	0	0.020	0.020	0.021	0.020	0.020	536,000	10,720	0.0200	0.400	0.400	0.420	0.400	0.400	26,800	0.4000	0.00%
2020-08-10	0	0.020	0.020	0.022	0.020	0.022	2,456,000	49,184	0.0200	0.400	0.400	0.440	0.400	0.440	122,800	0.4005	-9.09%
2020-08-07	0	0.022	0.020	0.023	0.021	0.022	1,920,000	40,328	0.0210	0.440	0.400	0.460	0.420	0.440	96,000	0.4201	0.00%
2020-08-06	0	0.022	0.021	0.022	0.021	0.022	792,000	16,960	0.0214	0.440	0.420	0.440	0.420	0.440	39,600	0.4283	0.00%
2020-08-05	0	0.022	0.022	0.024	0.021	0.023	664,000	15,128	0.0228	0.440	0.440	0.480	0.420	0.460	33,200	0.4557	-4.35%
2020-08-04	0	0.023	0.020	0.023	-	-	0	0	-	0.460	0.400	0.460	-	-	0	-	0.00%
2020-08-03	0	0.023	0.022	0.023	0.022	0.023	360,000	7,944	0.0221	0.460	0.440	0.460	0.440	0.460	18,000	0.4413	4.55%
2020-07-31	0	0.022	0.016	0.023	0.022	0.022	4,384,000	96,448	0.0220	0.440	0.320	0.460	0.440	0.440	219,200	0.4400	0.00%
2020-07-30	0	0.022	0.021	0.022	0.019	0.022	1,272,000	26,640	0.0209	0.440	0.420	0.440	0.380	0.440	63,600	0.4189	10.00%
2020-07-29	0	0.020	0.020	0.022	0.020	0.020	528,000	10,560	0.0200	0.400	0.400	0.440	0.400	0.400	26,400	0.4000	0.00%
2020-07-28	0	0.020	0.020	0.021	0.020	0.021	1,544,000	31,080	0.0201	0.400	0.400	0.420	0.400	0.420	77,200	0.4026	-4.76%
2020-07-27	0	0.021	0.020	0.022	0.020	0.023	7,160,000	146,400	0.0204	0.420	0.400	0.440	0.400	0.460	358,000	0.4089	-4.55%
2020-07-24	0	0.022	0.021	0.023	0.022	0.023	1,432,000	32,600	0.0228	0.440	0.420	0.460	0.440	0.460	71,600	0.4553	-4.35%
2020-07-23	0	0.023	0.023	0.024	0.023	0.025	1,168,000	27,984	0.0240	0.460	0.460	0.480	0.460	0.500	58,400	0.4792	0.00%
2020-07-22	0	0.023	0.023	0.024	0.023	0.026	2,624,000	61,968	0.0236	0.460	0.460	0.480	0.460	0.520	131,200	0.4723	-8.00%
2020-07-21	0	0.025	0.023	0.025	0.021	0.025	1,280,000	29,416	0.0230	0.500	0.460	0.500	0.420	0.500	64,000	0.4596	8.70%
2020-07-20	0	0.023	0.023	0.024	0.023	0.025	3,544,000	82,416	0.0233	0.460	0.460	0.480	0.460	0.500	177,200	0.4651	-8.00%
2020-07-17	0	0.025	0.023	0.025	0.022	0.028	10,032,000	252,552	0.0252	0.500	0.460	0.500	0.440	0.560	501,600	0.5035	13.64%
2020-07-16	0	0.022	0.022	0.023	0.022	0.025	1,256,000	29,568	0.0235	0.440	0.440	0.460	0.440	0.500	62,800	0.4708	-4.35%
2020-07-15	0	0.023	0.024	0.025	0.023	0.025	2,640,000	62,008	0.0235	0.460	0.480	0.500	0.460	0.500	132,000	0.4698	-4.17%
2020-07-14	0	0.024	0.023	0.024	0.023	0.027	1,000,000	24,576	0.0246	0.480	0.460	0.480	0.460	0.540	50,000	0.4915	0.00%
2020-07-13	0	0.024	0.024	0.025	0.023	0.028	12,000,000	305,496	0.0255	0.480	0.480	0.500	0.460	0.560	600,000	0.5092	20.00%
2020-07-10	0	0.020	0.019	0.021	0.019	0.024	5,368,000	112,672	0.0210	0.400	0.380	0.420	0.380	0.480	268,400	0.4198	-13.04%
2020-07-09	0	0.023	0.022	0.023	0.021	0.026	16,040,000	380,624	0.0237	0.460	0.440	0.460	0.420	0.520	802,000	0.4746	9.52%
2020-07-08	0	0.021	0.020	0.021	0.017	0.037	58,928,000	1,475,496	0.0250	0.420	0.400	0.420	0.340	0.740	2,946,400	0.5008	31.25%
2020-07-07	0	0.016	0.015	0.016	0.016	0.016	2,400,000	38,400	0.0160	0.320	0.300	0.320	0.320	0.320	120,000	0.3200	0.00%
2020-07-06	0	0.016	0.016	0.017	0.015	0.016	2,888,000	45,160	0.0156	0.320	0.320	0.340	0.300	0.320	144,400	0.3127	6.67%
2020-07-03	0	0.015	0.015	0.016	0.013	0.015	2,312,000	33,416	0.0145	0.300	0.300	0.320	0.260	0.300	115,600	0.2891	0.00%
2020-07-02	0	0.015	0.014	0.015	0.015	0.015	1,000,000	15,000	0.0150	0.300	0.280	0.300	0.300	0.300	50,000	0.3000	0.00%
2020-06-30	0	0.015	0.014	0.015	0.015	0.015	200,000	3,000	0.0150	0.300	0.280	0.300	0.300	0.300	10,000	0.3000	0.00%
2020-06-29	0	0.015	0.014	0.015	0.013	0.015	560,000	7,920	0.0141	0.300	0.280	0.300	0.260	0.300	28,000	0.2829	0.00%
2020-06-26	0	0.015	0.013	0.015	0.015	0.015	232,000	3,480	0.0150	0.300	0.260	0.300	0.300	0.300	11,600	0.3000	0.00%
2020-06-24	0	0.015	0.014	0.015	0.014	0.016	1,456,000	20,712	0.0142	0.300	0.280	0.300	0.280	0.320	72,800	0.2845	-6.25%
2020-06-23	0	0.016	0.014	0.016	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2020-06-22	0	0.016	0.015	0.016	0.015	0.016	448,000	6,848	0.0153	0.320	0.300	0.320	0.300	0.320	22,400	0.3057	0.00%
2020-06-19	0	0.016	0.015	0.016	0.014	0.016	3,736,000	55,384	0.0148	0.320	0.300	0.320	0.280	0.320	186,800	0.2965	0.00%
2020-06-18	0	0.016	0.015	0.016	0.015	0.016	768,000	12,208	0.0159	0.320	0.300	0.320	0.300	0.320	38,400	0.3179	6.67%
2020-06-17	0	0.015	0.015	0.016	0.015	0.017	1,792,000	28,784	0.0161	0.300	0.300	0.320	0.300	0.340	89,600	0.3213	0.00%
2020-06-16	0	0.015	0.014	0.015	0.015	0.016	296,000	4,640	0.0157	0.300	0.280	0.300	0.300	0.320	14,800	0.3135	-6.25%
2020-06-15	0	0.016	0.014	0.016	0.016	0.016	376,000	6,016	0.0160	0.320	0.280	0.320	0.320	0.320	18,800	0.3200	0.00%
2020-06-12	0	0.016	0.015	0.017	0.015	0.016	1,344,000	20,840	0.0155	0.320	0.300	0.340	0.300	0.320	67,200	0.3101	0.00%
2020-06-11	0	0.016	0.014	0.016	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2020-06-10	0	0.016	0.014	0.016	0.015	0.016	104,000	1,632	0.0157	0.320	0.280	0.320	0.300	0.320	5,200	0.3138	6.67%
2020-06-09	0	0.015	0.014	0.015	0.014	0.015	648,000	9,392	0.0145	0.300	0.280	0.300	0.280	0.300	32,400	0.2899	-6.25%
2020-06-08	0	0.016	0.014	0.016	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2020-06-05	0	0.016	0.015	0.016	0.016	0.016	168,000	2,688	0.0160	0.320	0.300	0.320	0.320	0.320	8,400	0.3200	6.67%
2020-06-04	0	0.015	0.015	0.016	0.015	0.015	152,000	2,280	0.0150	0.300	0.300	0.320	0.300	0.300	7,600	0.3000	0.00%
2020-06-03	0	0.015	0.015	0.016	0.015	0.016	760,000	11,456	0.0151	0.300	0.300	0.320	0.300	0.320	38,000	0.3015	-6.25%
2020-06-02	0	0.016	0.015	0.016	0.014	0.017	2,728,000	41,520	0.0152	0.320	0.300	0.320	0.280	0.340	136,400	0.3044	14.29%
2020-06-01	0	0.014	0.014	0.015	0.014	0.015	1,576,000	22,192	0.0141	0.280	0.280	0.300	0.280	0.300	78,800	0.2816	-12.50%
2020-05-29	0	0.016	0.015	0.016	0.016	0.016	40,000	640	0.0160	0.320	0.300	0.320	0.320	0.320	2,000	0.3200	0.00%
2020-05-28	0	0.016	0.015	0.016	0.014	0.018	5,112,000	84,160	0.0165	0.320	0.300	0.320	0.280	0.360	255,600	0.3293	14.29%
2020-05-27	0	0.014	0.013	0.014	0.014	0.015	1,232,000	17,584	0.0143	0.280	0.260	0.280	0.280	0.300	61,600	0.2855	-6.67%
2020-05-26	0	0.015	0.014	0.015	0.014	0.015	352,000	4,936	0.0140	0.300	0.280	0.300	0.280	0.300	17,600	0.2805	0.00%
2020-05-25	0	0.015	0.014	0.015	0.013	0.015	1,184,000	16,512	0.0139	0.300	0.280	0.300	0.260	0.300	59,200	0.2789	7.14%
2020-05-22	0	0.014	0.014	0.015	0.013	0.016	1,712,000	24,888	0.0145	0.280	0.280	0.300	0.260	0.320	85,600	0.2907	-6.67%
2020-05-21	0	0.015	0.015	0.016	0.014	0.014	440,000	6,160	0.0140	0.300	0.300	0.320	0.280	0.280	22,000	0.2800	-6.25%
2020-05-20	0	0.016	0.015	0.017	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2020-05-19	0	0.016	0.015	0.016	0.015	0.016	1,080,000	17,240	0.0160	0.320	0.300	0.320	0.300	0.320	54,000	0.3193	6.67%
2020-05-18	0	0.015	0.015	0.016	0.015	0.016	584,000	8,904	0.0152	0.300	0.300	0.320	0.300	0.320	29,200	0.3049	-6.25%
2020-05-15	0	0.016	0.015	0.016	0.015	0.016	3,712,000	58,592	0.0158	0.320	0.300	0.320	0.300	0.320	185,600	0.3157	0.00%
2020-05-14	0	0.016	0.016	0.017	0.016	0.017	136,000	2,280	0.0168	0.320	0.320	0.340	0.320	0.340	6,800	0.3353	-5.88%
2020-05-13	0	0.017	0.017	0.018	0.017	0.017	816,000	13,872	0.0170	0.340	0.340	0.360	0.340	0.340	40,800	0.3400	-5.56%
2020-05-12	0	0.018	0.016	0.018	0.016	0.018	120,000	1,984	0.0165	0.360	0.320	0.360	0.320	0.360	6,000	0.3307	5.88%
2020-05-11	0	0.017	0.017	0.018	0.017	0.018	1,128,000	19,984	0.0177	0.340	0.340	0.360	0.340	0.360	56,400	0.3543	0.00%
2020-05-08	0	0.017	0.017	0.018	0.017	0.017	384,000	6,528	0.0170	0.340	0.340	0.360	0.340	0.340	19,200	0.3400	0.00%
2020-05-07	0	0.017	0.017	0.018	0.017	0.017	904,000	15,368	0.0170	0.340	0.340	0.360	0.340	0.340	45,200	0.3400	0.00%
2020-05-06	0	0.017	0.017	0.018	0.015	0.017	1,808,000	30,720	0.0170	0.340	0.340	0.360	0.300	0.340	90,400	0.3398	0.00%
2020-05-05	0	0.017	0.016	0.017	0.016	0.017	1,408,000	23,528	0.0167	0.340	0.320	0.340	0.320	0.340	70,400	0.3342	0.00%
2020-05-04	0	0.017	0.016	0.017	0.016	0.018	2,000,000	34,016	0.0170	0.340	0.320	0.340	0.320	0.360	100,000	0.3402	0.00%
2020-04-29	0	0.017	0.016	0.017	0.015	0.017	1,064,000	15,976	0.0150	0.340	0.320	0.340	0.300	0.340	53,200	0.3003	13.33%
2020-04-28	0	0.015	0.015	0.018	0.015	0.015	48,000	720	0.0150	0.300	0.300	0.360	0.300	0.300	2,400	0.3000	0.00%
2020-04-27	0	0.015	0.015	0.016	0.015	0.018	216,000	3,720	0.0172	0.300	0.300	0.320	0.300	0.360	10,800	0.3444	-6.25%
2020-04-24	0	0.016	0.016	0.018	0.015	0.018	1,560,000	24,776	0.0159	0.320	0.320	0.360	0.300	0.360	78,000	0.3176	-11.11%
2020-04-23	0	0.018	0.018	0.019	0.018	0.020	21,296,000	404,168	0.0190	0.360	0.360	0.380	0.360	0.400	1,064,800	0.3796	5.88%
2020-04-22	0	0.017	0.015	0.017	0.013	0.019	82,256,000	1,251,496	0.0152	0.340	0.300	0.340	0.260	0.380	4,112,800	0.3043	41.67%
2020-04-21	0	0.012	0.012	0.013	0.010	0.016	398,664,000	4,763,912	0.0119	0.240	0.240	0.260	0.200	0.320	19,933,200	0.2390	-25.00%
2020-04-20	0	0.016	0.015	0.016	0.015	0.017	4,512,000	67,736	0.0150	0.320	0.300	0.320	0.300	0.340	225,600	0.3002	-5.88%
2020-04-17	0	0.017	0.016	0.017	0.015	0.017	320,000	5,160	0.0161	0.340	0.320	0.340	0.300	0.340	16,000	0.3225	6.25%
2020-04-16	0	0.016	0.015	0.016	0.016	0.016	1,608,000	25,832	0.0161	0.320	0.300	0.320	0.320	0.320	80,400	0.3213	-5.88%
2020-04-15	0	0.017	0.016	0.017	0.016	0.017	1,488,000	24,840	0.0167	0.340	0.320	0.340	0.320	0.340	74,400	0.3339	6.25%
2020-04-14	0	0.016	0.015	0.016	0.015	0.016	672,000	10,736	0.0160	0.320	0.300	0.320	0.300	0.320	33,600	0.3195	-5.88%
2020-04-09	0	0.017	0.015	0.017	0.016	0.017	128,000	2,088	0.0163	0.340	0.300	0.340	0.320	0.340	6,400	0.3263	6.25%
2020-04-08	0	0.016	0.015	0.016	0.016	0.016	392,000	6,272	0.0160	0.320	0.300	0.320	0.320	0.320	19,600	0.3200	0.00%
2020-04-07	0	0.016	0.015	0.016	0.016	0.016	1,320,000	21,120	0.0160	0.320	0.300	0.320	0.320	0.320	66,000	0.3200	0.00%
2020-04-06	0	0.016	0.015	0.016	0.016	0.016	1,512,000	24,192	0.0160	0.320	0.300	0.320	0.320	0.320	75,600	0.3200	0.00%
2020-04-03	0	0.016	0.015	0.016	0.015	0.016	1,064,000	16,984	0.0160	0.320	0.300	0.320	0.300	0.320	53,200	0.3192	0.00%
2020-04-02	0	0.016	0.015	0.016	0.015	0.016	9,320,000	140,816	0.0151	0.320	0.300	0.320	0.300	0.320	466,000	0.3022	-5.88%
2020-04-01	0	0.017	0.016	0.017	0.015	0.020	54,824,101	854,777	0.0156	0.340	0.320	0.340	0.300	0.400	2,741,205	0.3118	-10.53%
2020-03-31	0	0.019	0.018	0.019	0.019	0.021	1,264,000	25,136	0.0199	0.380	0.360	0.380	0.380	0.420	63,200	0.3977	-5.00%
2020-03-30	0	0.020	0.019	0.020	0.020	0.021	3,824,000	77,816	0.0203	0.400	0.380	0.400	0.400	0.420	191,200	0.4070	-4.76%
2020-03-27	0	0.021	0.020	0.021	0.020	0.022	2,216,000	46,552	0.0210	0.420	0.400	0.420	0.400	0.440	110,800	0.4201	0.00%
2020-03-26	0	0.021	0.021	0.022	0.020	0.021	1,776,000	36,296	0.0204	0.420	0.420	0.440	0.400	0.420	88,800	0.4087	-4.55%
2020-03-25	0	0.022	0.021	0.022	0.022	0.022	104,000	2,288	0.0220	0.440	0.420	0.440	0.440	0.440	5,200	0.4400	0.00%
2020-03-24	0	0.022	0.021	0.022	0.021	0.022	1,128,000	23,904	0.0212	0.440	0.420	0.440	0.420	0.440	56,400	0.4238	4.76%
2020-03-23	0	0.021	0.021	0.023	0.020	0.022	856,000	17,664	0.0206	0.420	0.420	0.460	0.400	0.440	42,800	0.4127	-4.55%
2020-03-20	0	0.022	0.021	0.022	0.021	0.023	4,816,000	103,216	0.0214	0.440	0.420	0.440	0.420	0.460	240,800	0.4286	10.00%
2020-03-19	0	0.020	0.019	0.020	0.020	0.023	11,184,000	231,680	0.0207	0.400	0.380	0.400	0.400	0.460	559,200	0.4143	-20.00%
2020-03-18	0	0.025	0.023	0.025	0.023	0.025	888,000	21,304	0.0240	0.500	0.460	0.500	0.460	0.500	44,400	0.4798	4.17%
2020-03-17	0	0.024	0.023	0.024	0.023	0.025	3,240,000	78,272	0.0242	0.480	0.460	0.480	0.460	0.500	162,000	0.4832	-7.69%
2020-03-16	0	0.026	0.025	0.026	0.025	0.030	4,720,000	126,296	0.0268	0.520	0.500	0.520	0.500	0.600	236,000	0.5352	-13.33%
2020-03-13	0	0.030	0.029	0.030	0.025	0.030	9,480,000	254,536	0.0268	0.600	0.580	0.600	0.500	0.600	474,000	0.5370	-6.25%
2020-03-12	0	0.032	0.029	0.032	0.029	0.034	944,000	29,888	0.0317	0.640	0.580	0.640	0.580	0.680	47,200	0.6332	0.00%
2020-03-11	0	0.032	0.031	0.032	0.032	0.034	280,000	9,216	0.0329	0.640	0.620	0.640	0.640	0.680	14,000	0.6583	-8.57%
2020-03-10	0	0.035	0.031	0.035	0.031	0.035	544,000	17,536	0.0322	0.700	0.620	0.700	0.620	0.700	27,200	0.6447	2.94%
2020-03-09	0	0.034	0.029	0.034	0.033	0.034	2,464,000	81,368	0.0330	0.680	0.580	0.680	0.660	0.680	123,200	0.6605	-2.86%
2020-03-06	0	0.035	0.033	0.035	0.034	0.035	1,616,000	54,960	0.0340	0.700	0.660	0.700	0.680	0.700	80,800	0.6802	0.00%
2020-03-05	0	0.035	0.034	0.035	0.034	0.037	968,000	32,976	0.0341	0.700	0.680	0.700	0.680	0.740	48,400	0.6813	-2.78%
2020-03-04	0	0.036	0.034	0.036	0.033	0.036	1,776,000	60,864	0.0343	0.720	0.680	0.720	0.660	0.720	88,800	0.6854	0.00%
2020-03-03	0	0.036	0.034	0.036	0.034	0.036	848,000	29,552	0.0348	0.720	0.680	0.720	0.680	0.720	42,400	0.6970	2.86%
2020-03-02	0	0.035	0.033	0.035	0.034	0.035	544,000	18,560	0.0341	0.700	0.660	0.700	0.680	0.700	27,200	0.6824	2.94%
2020-02-28	0	0.034	0.033	0.034	0.033	0.035	1,064,000	35,776	0.0336	0.680	0.660	0.680	0.660	0.700	53,200	0.6725	0.00%
2020-02-27	0	0.034	0.033	0.035	0.033	0.036	2,704,000	91,504	0.0338	0.680	0.660	0.700	0.660	0.720	135,200	0.6768	-2.86%
2020-02-26	0	0.035	0.035	0.037	0.035	0.035	1,792,000	62,720	0.0350	0.700	0.700	0.740	0.700	0.700	89,600	0.7000	2.94%
2020-02-25	0	0.034	0.033	0.034	0.033	0.035	992,000	33,168	0.0334	0.680	0.660	0.680	0.660	0.700	49,600	0.6687	0.00%
2020-02-24	0	0.034	0.034	0.035	0.033	0.036	3,752,000	129,776	0.0346	0.680	0.680	0.700	0.660	0.720	187,600	0.6918	-2.86%
2020-02-21	0	0.035	0.035	0.036	0.034	0.035	1,384,000	48,368	0.0349	0.700	0.700	0.720	0.680	0.700	69,200	0.6990	0.00%
2020-02-20	0	0.035	0.034	0.035	0.034	0.035	1,856,000	63,904	0.0344	0.700	0.680	0.700	0.680	0.700	92,800	0.6886	-2.78%
2020-02-19	0	0.036	0.035	0.036	0.035	0.037	816,000	28,592	0.0350	0.720	0.700	0.720	0.700	0.740	40,800	0.7008	-2.70%
2020-02-18	0	0.037	0.036	0.037	0.036	0.038	2,784,000	103,112	0.0370	0.740	0.720	0.740	0.720	0.760	139,200	0.7407	0.00%
2020-02-17	0	0.037	0.035	0.037	0.033	0.038	10,032,000	367,448	0.0366	0.740	0.700	0.740	0.660	0.760	501,600	0.7326	5.71%
2020-02-14	0	0.035	0.033	0.035	0.033	0.035	280,000	9,400	0.0336	0.700	0.660	0.700	0.660	0.700	14,000	0.6714	2.94%
2020-02-13	0	0.034	0.033	0.034	0.033	0.037	2,976,000	100,760	0.0339	0.680	0.660	0.680	0.660	0.740	148,800	0.6772	-2.86%
2020-02-12	0	0.035	0.033	0.035	0.033	0.035	1,248,000	42,768	0.0343	0.700	0.660	0.700	0.660	0.700	62,400	0.6854	0.00%
2020-02-11	0	0.035	0.034	0.035	0.033	0.037	13,496,000	463,632	0.0344	0.700	0.680	0.700	0.660	0.740	674,800	0.6871	6.06%
2020-02-10	0	0.033	0.034	0.035	0.033	0.038	5,280,000	188,184	0.0356	0.660	0.680	0.700	0.660	0.760	264,000	0.7128	-8.33%
2020-02-07	0	0.036	0.035	0.036	0.031	0.037	8,000,000	275,928	0.0345	0.720	0.700	0.720	0.620	0.740	400,000	0.6898	2.86%
2020-02-06	0	0.035	0.033	0.035	0.033	0.043	15,048,000	554,056	0.0368	0.700	0.660	0.700	0.660	0.860	752,400	0.7364	-12.50%
2020-02-05	0	0.040	0.037	0.040	0.030	0.042	46,440,000	1,735,240	0.0374	0.800	0.740	0.800	0.600	0.840	2,322,000	0.7473	42.86%
2020-02-04	0	0.028	0.028	0.029	0.026	0.030	1,088,000	30,368	0.0279	0.560	0.560	0.580	0.520	0.600	54,400	0.5582	0.00%
2020-02-03	0	0.028	0.027	0.030	0.027	0.028	344,000	9,312	0.0271	0.560	0.540	0.600	0.540	0.560	17,200	0.5414	-3.45%
2020-01-31	0	0.029	0.028	0.029	0.027	0.030	896,000	25,040	0.0279	0.580	0.560	0.580	0.540	0.600	44,800	0.5589	3.57%
2020-01-30	0	0.028	0.028	0.029	0.027	0.030	2,752,000	77,224	0.0281	0.560	0.560	0.580	0.540	0.600	137,600	0.5612	-3.45%
2020-01-29	0	0.029	0.028	0.029	0.027	0.029	1,368,000	36,960	0.0270	0.580	0.560	0.580	0.540	0.580	68,400	0.5404	-3.33%
2020-01-24	0	0.030	0.028	0.030	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2020-01-23	0	0.030	0.028	0.030	0.028	0.030	1,624,000	47,096	0.0290	0.600	0.560	0.600	0.560	0.600	81,200	0.5800	-3.23%
2020-01-22	0	0.031	0.030	0.031	0.030	0.031	1,352,000	40,576	0.0300	0.620	0.600	0.620	0.600	0.620	67,600	0.6002	-3.13%
2020-01-21	0	0.032	0.030	0.032	0.030	0.032	1,000,000	30,016	0.0300	0.640	0.600	0.640	0.600	0.640	50,000	0.6003	3.23%
2020-01-20	0	0.031	0.030	0.032	0.030	0.033	2,456,000	75,048	0.0306	0.620	0.600	0.640	0.600	0.660	122,800	0.6111	-3.13%
2020-01-17	0	0.032	0.031	0.032	0.031	0.032	416,000	13,016	0.0313	0.640	0.620	0.640	0.620	0.640	20,800	0.6258	0.00%
2020-01-16	0	0.032	0.031	0.032	0.031	0.034	2,880,000	91,920	0.0319	0.640	0.620	0.640	0.620	0.680	144,000	0.6383	0.00%
2020-01-15	0	0.032	0.030	0.032	0.031	0.032	792,000	24,792	0.0313	0.640	0.600	0.640	0.620	0.640	39,600	0.6261	-3.03%
2020-01-14	0	0.033	0.031	0.033	0.033	0.033	792,000	26,136	0.0330	0.660	0.620	0.660	0.660	0.660	39,600	0.6600	0.00%
2020-01-13	0	0.033	0.032	0.033	0.031	0.033	2,320,000	73,432	0.0317	0.660	0.640	0.660	0.620	0.660	116,000	0.6330	6.45%
2020-01-10	0	0.031	0.031	0.032	0.031	0.031	752,000	23,312	0.0310	0.620	0.620	0.640	0.620	0.620	37,600	0.6200	3.33%
2020-01-09	0	0.030	0.031	0.032	0.030	0.031	1,232,000	37,560	0.0305	0.600	0.620	0.640	0.600	0.620	61,600	0.6097	-3.23%
2020-01-08	0	0.031	0.031	0.032	0.031	0.031	1,384,000	42,904	0.0310	0.620	0.620	0.640	0.620	0.620	69,200	0.6200	0.00%
2020-01-07	0	0.031	0.030	0.031	0.030	0.031	2,584,000	77,840	0.0301	0.620	0.600	0.620	0.600	0.620	129,200	0.6025	0.00%
2020-01-06	0	0.031	0.030	0.032	0.030	0.032	1,240,000	37,984	0.0306	0.620	0.600	0.640	0.600	0.640	62,000	0.6126	-6.06%
2020-01-03	0	0.033	0.031	0.033	0.031	0.035	3,576,000	116,144	0.0325	0.660	0.620	0.660	0.620	0.700	178,800	0.6496	10.00%
2020-01-02	0	0.030	0.030	0.032	0.030	0.031	2,312,000	70,872	0.0307	0.600	0.600	0.640	0.600	0.620	115,600	0.6131	-6.25%
2019-12-31	0	0.032	0.030	0.032	0.030	0.032	56,000	1,712	0.0306	0.640	0.600	0.640	0.600	0.640	2,800	0.6114	6.67%
2019-12-30	0	0.030	0.030	0.032	0.030	0.030	576,000	17,280	0.0300	0.600	0.600	0.640	0.600	0.600	28,800	0.6000	0.00%
2019-12-27	0	0.030	0.030	0.032	0.030	0.031	984,000	29,960	0.0304	0.600	0.600	0.640	0.600	0.620	49,200	0.6089	-3.23%
2019-12-24	0	0.031	0.030	0.034	0.031	0.031	40,000	1,240	0.0310	0.620	0.600	0.680	0.620	0.620	2,000	0.6200	0.00%
2019-12-23	0	0.031	0.031	0.032	0.031	0.031	704,000	21,824	0.0310	0.620	0.620	0.640	0.620	0.620	35,200	0.6200	-3.13%
2019-12-20	0	0.032	0.031	0.032	0.031	0.035	656,000	21,752	0.0332	0.640	0.620	0.640	0.620	0.700	32,800	0.6632	0.00%
2019-12-19	0	0.032	0.031	0.032	0.031	0.032	368,000	11,528	0.0313	0.640	0.620	0.640	0.620	0.640	18,400	0.6265	0.00%
2019-12-18	0	0.032	0.032	0.033	0.032	0.033	584,000	19,008	0.0325	0.640	0.640	0.660	0.640	0.660	29,200	0.6510	-3.03%
2019-12-17	0	0.033	0.032	0.033	0.033	0.035	2,960,000	98,248	0.0332	0.660	0.640	0.660	0.660	0.700	148,000	0.6638	0.00%
2019-12-16	0	0.033	0.031	0.033	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	0.00%
2019-12-13	0	0.033	0.031	0.033	0.031	0.035	4,256,000	139,736	0.0328	0.660	0.620	0.660	0.620	0.700	212,800	0.6567	6.45%
2019-12-12	0	0.031	0.031	0.032	0.029	0.039	9,560,000	317,160	0.0332	0.620	0.620	0.640	0.580	0.780	478,000	0.6635	6.90%
2019-12-11	0	0.029	0.029	0.032	0.029	0.030	2,760,000	80,512	0.0292	0.580	0.580	0.640	0.580	0.600	138,000	0.5834	-3.33%
2019-12-10	0	0.030	0.029	0.032	0.029	0.030	1,560,000	45,248	0.0290	0.600	0.580	0.640	0.580	0.600	78,000	0.5801	0.00%
2019-12-09	0	0.030	0.030	0.031	0.029	0.031	2,848,000	85,440	0.0300	0.600	0.600	0.620	0.580	0.620	142,400	0.6000	-3.23%
2019-12-06	0	0.031	0.030	0.031	0.029	0.032	1,224,000	36,528	0.0298	0.620	0.600	0.620	0.580	0.640	61,200	0.5969	0.00%
2019-12-05	0	0.031	0.030	0.032	0.031	0.031	72,000	2,272	0.0316	0.620	0.600	0.640	0.620	0.620	3,600	0.6311	0.00%
2019-12-04	0	0.031	0.030	0.031	0.028	0.032	1,248,000	37,648	0.0302	0.620	0.600	0.620	0.560	0.640	62,400	0.6033	3.33%
2019-12-03	0	0.030	0.030	0.032	0.030	0.030	384,000	11,520	0.0300	0.600	0.600	0.640	0.600	0.600	19,200	0.6000	0.00%
2019-12-02	0	0.030	0.030	0.032	0.030	0.031	3,152,000	94,624	0.0300	0.600	0.600	0.640	0.600	0.620	157,600	0.6004	-3.23%
2019-11-29	0	0.031	0.031	0.033	0.031	0.033	1,384,000	43,184	0.0312	0.620	0.620	0.660	0.620	0.660	69,200	0.6240	-8.82%
2019-11-28	0	0.034	0.032	0.034	0.031	0.034	3,232,000	101,808	0.0315	0.680	0.640	0.680	0.620	0.680	161,600	0.6300	6.25%
2019-11-27	0	0.032	0.032	0.034	0.032	0.035	928,000	30,792	0.0332	0.640	0.640	0.680	0.640	0.700	46,400	0.6636	-8.57%
2019-11-26	0	0.035	0.034	0.035	0.033	0.043	6,168,000	234,656	0.0380	0.700	0.680	0.700	0.660	0.860	308,400	0.7609	2.94%
2019-11-25	0	0.034	0.032	0.034	0.030	0.035	2,944,000	92,424	0.0314	0.680	0.640	0.680	0.600	0.700	147,200	0.6279	3.03%
2019-11-22	0	0.033	0.031	0.033	0.031	0.034	3,952,000	126,440	0.0320	0.660	0.620	0.660	0.620	0.680	197,600	0.6399	-2.94%
2019-11-21	0	0.034	0.033	0.036	0.033	0.034	3,584,000	119,336	0.0333	0.680	0.660	0.720	0.660	0.680	179,200	0.6659	0.00%
2019-11-20	0	0.034	0.034	0.036	0.034	0.036	1,160,000	40,576	0.0350	0.680	0.680	0.720	0.680	0.720	58,000	0.6996	0.00%
2019-11-19	0	0.034	0.034	0.036	0.034	0.037	992,000	34,040	0.0343	0.680	0.680	0.720	0.680	0.740	49,600	0.6863	-8.11%
2019-11-18	0	0.037	0.036	0.037	0.035	0.037	776,000	27,960	0.0360	0.740	0.720	0.740	0.700	0.740	38,800	0.7206	2.78%
2019-11-15	0	0.036	0.036	0.037	0.036	0.038	1,656,000	60,280	0.0364	0.720	0.720	0.740	0.720	0.760	82,800	0.7280	0.00%
2019-11-14	0	0.036	0.035	0.037	0.035	0.036	2,456,000	86,808	0.0353	0.720	0.700	0.740	0.700	0.720	122,800	0.7069	-2.70%
2019-11-13	0	0.037	0.037	0.038	0.036	0.038	4,184,000	156,280	0.0374	0.740	0.740	0.760	0.720	0.760	209,200	0.7470	-5.13%
2019-11-12	0	0.039	0.038	0.040	0.036	0.039	5,952,000	219,312	0.0368	0.780	0.760	0.800	0.720	0.780	297,600	0.7369	5.41%
2019-11-11	0	0.037	0.037	0.039	0.036	0.040	7,624,000	287,488	0.0377	0.740	0.740	0.780	0.720	0.800	381,200	0.7542	-9.76%
2019-11-08	0	0.041	0.041	0.042	0.041	0.043	1,832,000	76,568	0.0418	0.820	0.820	0.840	0.820	0.860	91,600	0.8359	0.00%
2019-11-07	0	0.041	0.040	0.042	0.040	0.042	2,368,000	95,960	0.0405	0.820	0.800	0.840	0.800	0.840	118,400	0.8105	-2.38%
2019-11-06	0	0.042	0.041	0.042	0.040	0.043	1,728,000	70,768	0.0410	0.840	0.820	0.840	0.800	0.860	86,400	0.8191	5.00%
2019-11-05	0	0.040	0.040	0.041	0.039	0.043	7,024,000	280,880	0.0400	0.800	0.800	0.820	0.780	0.860	351,200	0.7998	0.00%
2019-11-04	0	0.040	0.040	0.042	0.040	0.044	4,792,000	196,456	0.0410	0.800	0.800	0.840	0.800	0.880	239,600	0.8199	-4.76%
2019-11-01	0	0.042	0.041	0.042	0.041	0.043	5,456,000	228,664	0.0419	0.840	0.820	0.840	0.820	0.860	272,800	0.8382	0.00%
2019-10-31	0	0.042	0.042	0.043	0.041	0.045	7,328,000	312,256	0.0426	0.840	0.840	0.860	0.820	0.900	366,400	0.8522	2.44%
2019-10-30	0	0.041	0.041	0.042	0.041	0.043	2,616,000	109,952	0.0420	0.820	0.820	0.840	0.820	0.860	130,800	0.8406	-4.65%
2019-10-29	0	0.043	0.041	0.043	0.040	0.048	18,816,000	823,456	0.0438	0.860	0.820	0.860	0.800	0.960	940,800	0.8753	4.88%
2019-10-28	0	0.041	0.041	0.042	0.040	0.044	3,512,000	146,432	0.0417	0.820	0.820	0.840	0.800	0.880	175,600	0.8339	2.50%
2019-10-25	0	0.040	0.042	0.043	0.040	0.045	7,648,000	317,248	0.0415	0.800	0.840	0.860	0.800	0.900	382,400	0.8296	-6.98%
2019-10-24	0	0.043	0.042	0.043	0.041	0.044	3,096,000	130,632	0.0422	0.860	0.840	0.860	0.820	0.880	154,800	0.8439	2.38%
2019-10-23	0	0.042	0.042	0.044	0.041	0.045	8,240,000	348,984	0.0424	0.840	0.840	0.880	0.820	0.900	412,000	0.8470	-6.67%
2019-10-22	0	0.045	0.043	0.045	0.036	0.075	156,184,000	8,195,336	0.0525	0.900	0.860	0.900	0.720	1.500	7,809,200	1.0494	-11.76%
2019-10-21	0	0.051	0.051	0.052	0.051	0.055	2,888,000	149,376	0.0517	1.020	1.020	1.040	1.020	1.100	144,400	1.0345	-3.77%
2019-10-18	0	0.053	0.052	0.053	0.046	0.055	18,688,000	953,696	0.0510	1.060	1.040	1.060	0.920	1.100	934,400	1.0207	-3.64%
2019-10-17	0	0.055	0.054	0.055	0.054	0.060	11,352,000	643,832	0.0567	1.100	1.080	1.100	1.080	1.200	567,600	1.1343	-5.17%
2019-10-16	0	0.058	0.058	0.059	0.058	0.062	9,256,000	554,048	0.0599	1.160	1.160	1.180	1.160	1.240	462,800	1.1972	-6.45%
2019-10-15	0	0.062	0.061	0.063	0.061	0.067	11,632,000	744,544	0.0640	1.240	1.220	1.260	1.220	1.340	581,600	1.2802	-3.13%
2019-10-14	0	0.064	0.061	0.064	0.060	0.065	14,888,000	944,072	0.0634	1.280	1.220	1.280	1.200	1.300	744,400	1.2682	6.67%
2019-10-11	0	0.060	0.060	0.061	0.060	0.066	36,608,000	2,250,728	0.0615	1.200	1.200	1.220	1.200	1.320	1,830,400	1.2296	-3.23%
2019-10-10	0	0.062	0.060	0.062	0.060	0.066	28,376,000	1,761,448	0.0621	1.240	1.200	1.240	1.200	1.320	1,418,800	1.2415	-6.06%
2019-10-09	0	0.066	0.064	0.066	0.062	0.071	28,720,000	1,881,128	0.0655	1.320	1.280	1.320	1.240	1.420	1,436,000	1.3100	4.76%
2019-10-08	0	0.063	0.062	0.065	0.061	0.076	50,704,000	3,402,496	0.0671	1.260	1.240	1.300	1.220	1.520	2,535,200	1.3421	-13.70%
2019-10-04	0	0.073	0.072	0.073	0.056	0.092	278,820,000	20,687,708	0.0742	1.460	1.440	1.460	1.120	1.840	13,941,000	1.4839	30.36%
2019-10-03	0	0.056	0.056	0.058	0.054	0.059	12,783,000	721,575	0.0564	1.120	1.120	1.160	1.080	1.180	639,150	1.1290	-1.75%
2019-10-02	0	0.057	0.057	0.058	0.056	0.068	45,800,000	2,710,360	0.0592	1.140	1.140	1.160	1.120	1.360	2,290,000	1.1836	-8.06%
2019-09-30	0	0.062	0.060	0.062	0.058	0.079	109,480,000	7,344,168	0.0671	1.240	1.200	1.240	1.160	1.580	5,474,000	1.3416	-22.50%
2019-09-27	0	0.080	0.080	0.081	0.072	0.094	129,512,000	10,892,504	0.0841	1.600	1.600	1.620	1.440	1.880	6,475,600	1.6821	-3.61%
2019-09-26	0	0.083	0.082	0.083	0.080	0.103	82,304,000	7,402,760	0.0899	1.660	1.640	1.660	1.600	2.060	4,115,200	1.7989	-15.31%
2019-09-25	0	0.098	0.097	0.098	0.087	0.118	293,172,000	29,812,516	0.1017	1.960	1.940	1.960	1.740	2.360	14,658,600	2.0338	12.64%
2019-09-24	0	0.087	0.086	0.087	0.083	0.132	528,854,000	60,269,432	0.1140	1.740	1.720	1.740	1.660	2.640	26,442,700	2.2792	-16.35%
2019-09-23	0	0.104	0.104	0.105	0.074	0.126	923,200,000	99,197,624	0.1074	2.080	2.080	2.100	1.480	2.520	46,160,000	2.1490	22.35%
2019-09-20	0	0.085	0.081	0.082	0.048	0.104	1,013,112,000	84,675,832	0.0836	1.700	1.620	1.640	0.960	2.080	50,655,600	1.6716	254.17%
2019-09-19	0	0.024	0.022	0.025	-	-	0	0	-	0.480	0.440	0.500	-	-	0	-	0.00%
2019-09-18	0	0.024	0.021	0.025	-	-	0	0	-	0.480	0.420	0.500	-	-	0	-	0.00%
2019-09-17	0	0.024	0.022	0.025	-	-	0	0	-	0.480	0.440	0.500	-	-	0	-	0.00%
2019-09-16	0	0.024	0.021	0.025	-	-	0	0	-	0.480	0.420	0.500	-	-	0	-	0.00%
2019-09-13	0	0.024	0.023	0.025	0.021	0.028	4,360,000	99,592	0.0228	0.480	0.460	0.500	0.420	0.560	218,000	0.4568	-7.69%
2019-09-12	0	0.026	0.023	0.026	0.023	0.026	248,000	5,728	0.0231	0.520	0.460	0.520	0.460	0.520	12,400	0.4619	0.00%
2019-09-11	0	0.026	0.023	0.026	0.026	0.026	24,000	624	0.0260	0.520	0.460	0.520	0.520	0.520	1,200	0.5200	0.00%
2019-09-10	0	0.026	0.023	0.026	0.023	0.026	16,000	392	0.0245	0.520	0.460	0.520	0.460	0.520	800	0.4900	4.00%
2019-09-09	0	0.025	0.023	0.026	0.023	0.026	384,000	9,568	0.0249	0.500	0.460	0.520	0.460	0.520	19,200	0.4983	8.70%
2019-09-06	0	0.023	0.023	0.026	0.023	0.023	184,000	4,232	0.0230	0.460	0.460	0.520	0.460	0.460	9,200	0.4600	-4.17%
2019-09-05	0	0.024	0.023	0.025	0.024	0.024	416,000	9,984	0.0240	0.480	0.460	0.500	0.480	0.480	20,800	0.4800	0.00%
2019-09-04	0	0.024	0.024	0.027	-	-	0	0	-	0.480	0.480	0.540	-	-	0	-	0.00%
2019-09-03	0	0.024	0.024	0.026	0.024	0.027	416,000	10,712	0.0258	0.480	0.480	0.520	0.480	0.540	20,800	0.5150	-4.00%
2019-09-02	0	0.025	0.024	0.025	0.024	0.025	3,472,000	83,856	0.0242	0.500	0.480	0.500	0.480	0.500	173,600	0.4830	-7.41%
2019-08-30	0	0.027	0.025	0.027	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2019-08-29	0	0.027	0.026	0.028	0.026	0.027	2,362,737	62,076	0.0263	0.540	0.520	0.560	0.520	0.540	118,137	0.5255	-6.90%
2019-08-28	0	0.029	0.024	0.029	0.029	0.029	264,000	7,656	0.0290	0.580	0.480	0.580	0.580	0.580	13,200	0.5800	11.54%
2019-08-27	0	0.026	0.024	0.026	0.024	0.026	2,200,000	52,848	0.0240	0.520	0.480	0.520	0.480	0.520	110,000	0.4804	0.00%
2019-08-26	0	0.026	0.024	0.028	-	-	0	0	-	0.520	0.480	0.560	-	-	0	-	0.00%
2019-08-23	0	0.026	0.026	0.027	0.026	0.026	16,000	416	0.0260	0.520	0.520	0.540	0.520	0.520	800	0.5200	0.00%
2019-08-22	0	0.026	0.024	0.027	0.026	0.026	24,000	624	0.0260	0.520	0.480	0.540	0.520	0.520	1,200	0.5200	0.00%
2019-08-21	0	0.026	0.026	0.030	-	-	0	0	-	0.520	0.520	0.600	-	-	0	-	0.00%
2019-08-20	0	0.026	0.025	0.027	0.024	0.027	80,000	2,040	0.0255	0.520	0.500	0.540	0.480	0.540	4,000	0.5100	-3.70%
2019-08-19	0	0.027	0.025	0.027	0.028	0.030	688,000	19,360	0.0281	0.540	0.500	0.540	0.560	0.600	34,400	0.5628	12.50%
2019-08-16	0	0.024	0.024	0.030	0.024	0.024	8,000	192	0.0240	0.480	0.480	0.600	0.480	0.480	400	0.4800	0.00%
2019-08-15	0	0.024	0.024	0.030	0.024	0.024	240,000	5,760	0.0240	0.480	0.480	0.600	0.480	0.480	12,000	0.4800	-7.69%
2019-08-14	0	0.026	0.026	0.027	0.024	0.026	384,000	9,936	0.0259	0.520	0.520	0.540	0.480	0.520	19,200	0.5175	0.00%
2019-08-13	0	0.026	0.025	0.026	0.025	0.026	536,000	13,888	0.0259	0.520	0.500	0.520	0.500	0.520	26,800	0.5182	0.00%
2019-08-12	0	0.026	0.025	0.026	0.025	0.028	832,000	21,616	0.0260	0.520	0.500	0.520	0.500	0.560	41,600	0.5196	-3.70%
2019-08-09	0	0.027	0.025	0.038	-	-	0	0	-	0.540	0.500	0.760	-	-	0	-	0.00%
2019-08-08	0	0.027	0.027	0.038	-	-	0	0	-	0.540	0.540	0.760	-	-	0	-	0.00%
2019-08-07	0	0.027	0.026	0.027	0.027	0.027	200,000	5,400	0.0270	0.540	0.520	0.540	0.540	0.540	10,000	0.5400	0.00%
2019-08-06	0	0.027	0.027	0.035	-	-	0	0	-	0.540	0.540	0.700	-	-	0	-	0.00%
2019-08-05	0	0.027	0.027	0.038	0.027	0.027	1,248,000	33,696	0.0270	0.540	0.540	0.760	0.540	0.540	62,400	0.5400	-3.57%
2019-08-02	0	0.028	0.028	0.038	0.028	0.028	208,000	5,824	0.0280	0.560	0.560	0.760	0.560	0.560	10,400	0.5600	-17.65%
2019-08-01	0	0.034	0.034	0.035	0.027	0.030	656,000	19,584	0.0299	0.680	0.680	0.700	0.540	0.600	32,800	0.5971	-2.86%
2019-07-31	0	0.035	0.029	0.036	-	-	0	0	-	0.700	0.580	0.720	-	-	0	-	0.00%
2019-07-30	0	0.035	0.030	0.036	0.033	0.038	1,040,000	35,512	0.0341	0.700	0.600	0.720	0.660	0.760	52,000	0.6829	12.90%
2019-07-29	0	0.031	0.027	0.033	-	-	0	0	-	0.620	0.540	0.660	-	-	0	-	0.00%
2019-07-26	0	0.031	0.031	0.033	0.031	0.032	424,000	13,152	0.0310	0.620	0.620	0.660	0.620	0.640	21,200	0.6204	0.00%
2019-07-25	0	0.031	0.026	0.031	0.031	0.031	208,000	6,448	0.0310	0.620	0.520	0.620	0.620	0.620	10,400	0.6200	6.90%
2019-07-24	0	0.029	0.026	0.029	0.029	0.029	56,000	1,624	0.0290	0.580	0.520	0.580	0.580	0.580	2,800	0.5800	0.00%
2019-07-23	0	0.029	0.026	0.029	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	-3.33%
2019-07-22	0	0.030	0.026	0.030	0.030	0.030	8,000	240	0.0300	0.600	0.520	0.600	0.600	0.600	400	0.6000	0.00%
2019-07-19	0	0.030	0.027	0.030	0.027	0.031	536,000	14,600	0.0272	0.600	0.540	0.600	0.540	0.620	26,800	0.5448	11.11%
2019-07-18	0	0.027	0.027	0.030	-	-	0	0	-	0.540	0.540	0.600	-	-	0	-	0.00%
2019-07-17	0	0.027	0.027	0.030	-	-	0	0	-	0.540	0.540	0.600	-	-	0	-	0.00%
2019-07-16	0	0.027	0.026	0.030	0.027	0.028	584,000	16,248	0.0278	0.540	0.520	0.600	0.540	0.560	29,200	0.5564	-3.57%
2019-07-15	0	0.028	0.026	0.037	-	-	0	0	-	0.560	0.520	0.740	-	-	0	-	0.00%
2019-07-12	0	0.028	0.026	0.032	-	-	0	0	-	0.560	0.520	0.640	-	-	0	-	0.00%
2019-07-11	0	0.028	0.026	0.032	-	-	0	0	-	0.560	0.520	0.640	-	-	0	-	0.00%
2019-07-10	0	0.028	0.028	0.032	-	-	0	0	-	0.560	0.560	0.640	-	-	0	-	0.00%
2019-07-09	0	0.028	0.026	0.032	-	-	0	0	-	0.560	0.520	0.640	-	-	0	-	0.00%
2019-07-08	0	0.028	0.026	0.028	0.028	0.028	736,000	20,608	0.0280	0.560	0.520	0.560	0.560	0.560	36,800	0.5600	0.00%
2019-07-05	0	0.028	0.026	0.030	0.026	0.030	464,000	13,256	0.0286	0.560	0.520	0.600	0.520	0.600	23,200	0.5714	0.00%
2019-07-04	0	0.028	0.026	0.028	0.026	0.028	432,000	11,264	0.0261	0.560	0.520	0.560	0.520	0.560	21,600	0.5215	3.70%
2019-07-03	0	0.027	0.027	0.029	-	-	0	0	-	0.540	0.540	0.580	-	-	0	-	0.00%
2019-07-02	0	0.027	0.027	0.030	0.027	0.028	336,000	9,392	0.0280	0.540	0.540	0.600	0.540	0.560	16,800	0.5590	-3.57%
2019-06-28	0	0.028	0.027	0.029	0.027	0.029	1,960,000	54,384	0.0277	0.560	0.540	0.580	0.540	0.580	98,000	0.5549	0.00%
2019-06-27	0	0.028	0.028	0.030	0.028	0.028	680,000	19,040	0.0280	0.560	0.560	0.600	0.560	0.560	34,000	0.5600	-6.67%
2019-06-26	0	0.030	0.027	0.030	0.027	0.030	1,824,000	51,432	0.0282	0.600	0.540	0.600	0.540	0.600	91,200	0.5639	0.00%
2019-06-25	0	0.030	0.027	0.030	0.030	0.030	800,000	24,000	0.0300	0.600	0.540	0.600	0.600	0.600	40,000	0.6000	-3.23%
2019-06-24	0	0.031	0.027	0.031	0.032	0.032	600,000	19,200	0.0320	0.620	0.540	0.620	0.640	0.640	30,000	0.6400	-3.13%
2019-06-21	0	0.032	0.027	0.032	0.027	0.032	992,000	29,000	0.0292	0.640	0.540	0.640	0.540	0.640	49,600	0.5847	3.23%
2019-06-20	0	0.031	0.031	0.034	0.030	0.031	576,000	17,784	0.0309	0.620	0.620	0.680	0.600	0.620	28,800	0.6175	0.00%
2019-06-19	0	0.031	0.031	0.032	0.030	0.038	2,336,000	73,496	0.0315	0.620	0.620	0.640	0.600	0.760	116,800	0.6292	0.00%
2019-06-18	0	0.031	0.028	0.032	0.031	0.031	560,000	17,360	0.0310	0.620	0.560	0.640	0.620	0.620	28,000	0.6200	10.71%
2019-06-17	0	0.028	0.027	0.033	0.028	0.028	56,000	1,568	0.0280	0.560	0.540	0.660	0.560	0.560	2,800	0.5600	-17.65%
2019-06-14	0	0.034	0.028	0.034	-	-	0	0	-	0.680	0.560	0.680	-	-	0	-	0.00%
2019-06-13	0	0.034	0.028	0.034	0.034	0.034	8,000	272	0.0340	0.680	0.560	0.680	0.680	0.680	400	0.6800	6.25%
2019-06-12	0	0.032	0.032	0.036	0.025	0.030	544,000	14,944	0.0275	0.640	0.640	0.720	0.500	0.600	27,200	0.5494	6.67%
2019-06-11	0	0.030	0.029	0.036	-	-	0	0	-	0.600	0.580	0.720	-	-	0	-	0.00%
2019-06-10	0	0.030	0.027	0.036	-	-	0	0	-	0.600	0.540	0.720	-	-	0	-	0.00%
2019-06-06	0	0.030	0.026	0.035	0.030	0.030	200,000	6,000	0.0300	0.600	0.520	0.700	0.600	0.600	10,000	0.6000	0.00%
2019-06-05	0	0.030	0.029	0.036	-	-	0	0	-	0.600	0.580	0.720	-	-	0	-	0.00%
2019-06-04	0	0.030	0.029	0.036	-	-	0	0	-	0.600	0.580	0.720	-	-	0	-	0.00%
2019-06-03	0	0.030	0.030	0.035	0.030	0.030	360,000	10,800	0.0300	0.600	0.600	0.700	0.600	0.600	18,000	0.6000	0.00%
2019-05-31	0	0.030	0.030	0.042	0.030	0.030	200,000	6,000	0.0300	0.600	0.600	0.840	0.600	0.600	10,000	0.6000	0.00%
2019-05-30	0	0.030	0.030	0.038	-	-	0	0	-	0.600	0.600	0.760	-	-	0	-	0.00%
2019-05-29	0	0.030	0.030	0.038	0.030	0.030	1,000,000	30,000	0.0300	0.600	0.600	0.760	0.600	0.600	50,000	0.6000	0.00%
2019-05-28	0	0.030	0.030	0.038	0.030	0.032	320,000	9,680	0.0303	0.600	0.600	0.760	0.600	0.640	16,000	0.6050	-6.25%
2019-05-27	0	0.032	0.032	0.038	-	-	0	0	-	0.640	0.640	0.760	-	-	0	-	0.00%
2019-05-24	0	0.032	0.031	0.033	-	-	0	0	-	0.640	0.620	0.660	-	-	0	-	0.00%
2019-05-23	0	0.032	0.031	0.037	-	-	0	0	-	0.640	0.620	0.740	-	-	0	-	0.00%
2019-05-22	0	0.032	0.031	0.040	0.032	0.032	24,000	768	0.0320	0.640	0.620	0.800	0.640	0.640	1,200	0.6400	-5.88%
2019-05-21	0	0.034	0.032	0.040	0.034	0.034	480,000	16,320	0.0340	0.680	0.640	0.800	0.680	0.680	24,000	0.6800	0.00%
2019-05-20	0	0.034	0.033	0.040	0.034	0.034	64,000	2,176	0.0340	0.680	0.660	0.800	0.680	0.680	3,200	0.6800	0.00%
2019-05-17	0	0.034	0.033	0.040	0.032	0.036	3,904,000	135,440	0.0347	0.680	0.660	0.800	0.640	0.720	195,200	0.6939	-2.86%
2019-05-16	0	0.035	0.034	0.036	0.035	0.037	2,552,000	91,624	0.0359	0.700	0.680	0.720	0.700	0.740	127,600	0.7181	-5.41%
2019-05-15	0	0.037	0.036	0.038	0.036	0.037	1,360,000	50,224	0.0369	0.740	0.720	0.760	0.720	0.740	68,000	0.7386	-2.63%
2019-05-14	0	0.038	0.034	0.038	0.036	0.038	2,144,000	78,448	0.0366	0.760	0.680	0.760	0.720	0.760	107,200	0.7318	0.00%
2019-05-10	0	0.038	0.038	0.041	-	-	0	0	-	0.760	0.760	0.820	-	-	0	-	2.70%
2019-05-09	0	0.037	0.037	0.042	0.037	0.038	240,000	9,040	0.0377	0.740	0.740	0.840	0.740	0.760	12,000	0.7533	-2.63%
2019-05-08	0	0.038	0.037	0.039	0.036	0.039	2,440,000	92,208	0.0378	0.760	0.740	0.780	0.720	0.780	122,000	0.7558	-2.56%
2019-05-07	0	0.039	0.039	0.042	0.036	0.042	1,392,000	54,432	0.0391	0.780	0.780	0.840	0.720	0.840	69,600	0.7821	-7.14%
2019-05-06	0	0.042	0.041	0.042	0.040	0.045	4,440,000	185,744	0.0418	0.840	0.820	0.840	0.800	0.900	222,000	0.8367	-12.50%
2019-05-03	0	0.048	0.048	0.051	0.045	0.047	2,320,000	107,912	0.0465	0.960	0.960	1.020	0.900	0.940	116,000	0.9303	-4.00%
2019-05-02	0	0.050	0.050	0.053	-	-	0	0	-	1.000	1.000	1.060	-	-	0	-	4.17%
2019-04-30	0	0.048	0.048	0.051	0.048	0.052	1,608,000	81,448	0.0507	0.960	0.960	1.020	0.960	1.040	80,400	1.0130	-5.88%
2019-04-29	0	0.051	0.047	0.057	0.047	0.056	8,016,000	389,648	0.0486	1.020	0.940	1.140	0.940	1.120	400,800	0.9722	-5.56%
2019-04-26	0	0.054	0.054	0.055	0.053	0.057	1,936,000	107,288	0.0554	1.080	1.080	1.100	1.060	1.140	96,800	1.1083	-3.57%
2019-04-25	0	0.056	0.055	0.057	0.055	0.057	496,000	27,856	0.0562	1.120	1.100	1.140	1.100	1.140	24,800	1.1232	0.00%
2019-04-24	0	0.056	0.055	0.056	0.055	0.056	1,040,000	57,432	0.0552	1.120	1.100	1.120	1.100	1.120	52,000	1.1045	-5.08%
2019-04-23	0	0.059	0.056	0.059	0.057	0.059	320,000	18,816	0.0588	1.180	1.120	1.180	1.140	1.180	16,000	1.1760	0.00%
2019-04-18	0	0.059	0.056	0.059	-	-	0	0	-	1.180	1.120	1.180	-	-	0	-	0.00%
2019-04-17	0	0.059	0.057	0.059	0.054	0.065	4,016,000	235,360	0.0586	1.180	1.140	1.180	1.080	1.300	200,800	1.1721	0.00%
2019-04-16	0	0.059	0.057	0.059	0.054	0.060	2,968,000	163,680	0.0551	1.180	1.140	1.180	1.080	1.200	148,400	1.1030	7.27%
2019-04-15	0	0.055	0.055	0.056	0.054	0.056	920,000	50,824	0.0552	1.100	1.100	1.120	1.080	1.120	46,000	1.1049	-11.29%
2019-04-12	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2019-03-29	0	0.062	0.062	0.065	0.060	0.066	2,936,000	183,888	0.0626	1.240	1.240	1.300	1.200	1.320	146,800	1.2526	3.33%
2019-03-28	0	0.060	0.059	0.062	0.060	0.060	40,000	2,400	0.0600	1.200	1.180	1.240	1.200	1.200	2,000	1.2000	0.00%
2019-03-27	0	0.060	0.058	0.060	0.058	0.061	5,352,000	316,112	0.0591	1.200	1.160	1.200	1.160	1.220	267,600	1.1813	0.00%
2019-03-26	0	0.060	0.060	0.061	0.060	0.067	4,160,000	254,936	0.0613	1.200	1.200	1.220	1.200	1.340	208,000	1.2257	-9.09%
2019-03-25	0	0.066	0.063	0.066	0.056	0.066	2,912,000	174,056	0.0598	1.320	1.260	1.320	1.120	1.320	145,600	1.1954	6.45%
2019-03-22	0	0.062	0.059	0.062	0.060	0.062	1,352,000	82,960	0.0614	1.240	1.180	1.240	1.200	1.240	67,600	1.2272	3.33%
2019-03-21	0	0.060	0.058	0.060	0.058	0.062	2,344,000	140,912	0.0601	1.200	1.160	1.200	1.160	1.240	117,200	1.2023	0.00%
2019-03-20	0	0.060	0.060	0.061	0.059	0.062	6,704,000	400,288	0.0597	1.200	1.200	1.220	1.180	1.240	335,200	1.1942	-3.23%
2019-03-19	0	0.062	0.062	0.063	0.061	0.063	1,080,000	66,096	0.0612	1.240	1.240	1.260	1.220	1.260	54,000	1.2240	0.00%
2019-03-18	0	0.062	0.061	0.062	0.060	0.062	2,320,000	142,576	0.0615	1.240	1.220	1.240	1.200	1.240	116,000	1.2291	3.33%
2019-03-15	0	0.060	0.059	0.061	0.060	0.060	1,952,000	117,120	0.0600	1.200	1.180	1.220	1.200	1.200	97,600	1.2000	0.00%
2019-03-14	0	0.060	0.059	0.061	0.058	0.060	2,912,000	170,872	0.0587	1.200	1.180	1.220	1.160	1.200	145,600	1.1736	0.00%
2019-03-13	0	0.060	0.060	0.062	0.059	0.062	5,720,000	344,448	0.0602	1.200	1.200	1.240	1.180	1.240	286,000	1.2044	-1.64%
2019-03-12	0	0.061	0.060	0.062	0.059	0.061	5,424,000	325,768	0.0601	1.220	1.200	1.240	1.180	1.220	271,200	1.2012	5.17%
2019-03-11	0	0.058	0.057	0.060	0.057	0.060	2,992,000	172,896	0.0578	1.160	1.140	1.200	1.140	1.200	149,600	1.1557	0.00%
2019-03-08	0	0.058	0.056	0.060	0.056	0.058	6,792,000	386,096	0.0568	1.160	1.120	1.200	1.120	1.160	339,600	1.1369	0.00%
2019-03-07	0	0.058	0.056	0.058	0.056	0.058	1,096,000	61,872	0.0565	1.160	1.120	1.160	1.120	1.160	54,800	1.1291	0.00%
2019-03-06	0	0.058	0.058	0.060	0.049	0.062	23,024,000	1,333,952	0.0579	1.160	1.160	1.200	0.980	1.240	1,151,200	1.1587	9.43%
2019-03-05	0	0.053	0.052	0.053	0.051	0.053	1,040,000	54,320	0.0522	1.060	1.040	1.060	1.020	1.060	52,000	1.0446	1.92%
2019-03-04	0	0.052	0.051	0.055	0.052	0.052	800,000	41,600	0.0520	1.040	1.020	1.100	1.040	1.040	40,000	1.0400	1.96%
2019-03-01	0	0.051	0.050	0.052	0.050	0.054	4,608,000	239,576	0.0520	1.020	1.000	1.040	1.000	1.080	230,400	1.0398	-3.77%
2019-02-28	0	0.053	0.054	0.055	0.046	0.059	18,240,000	957,888	0.0525	1.060	1.080	1.100	0.920	1.180	912,000	1.0503	12.77%
2019-02-27	0	0.047	0.046	0.048	0.044	0.049	2,720,000	125,840	0.0463	0.940	0.920	0.960	0.880	0.980	136,000	0.9253	0.00%
2019-02-26	0	0.047	0.045	0.047	0.042	0.047	2,192,000	99,736	0.0455	0.940	0.900	0.940	0.840	0.940	109,600	0.9100	2.17%
2019-02-25	0	0.046	0.045	0.046	0.044	0.046	5,408,000	243,576	0.0450	0.920	0.900	0.920	0.880	0.920	270,400	0.9008	-2.13%
2019-02-22	0	0.047	0.043	0.047	0.043	0.047	32,000	1,472	0.0460	0.940	0.860	0.940	0.860	0.940	1,600	0.9200	6.82%
2019-02-21	0	0.044	0.044	0.048	0.044	0.049	3,080,000	145,960	0.0474	0.880	0.880	0.960	0.880	0.980	154,000	0.9478	-8.33%
2019-02-20	0	0.048	0.042	0.048	0.041	0.048	464,000	19,080	0.0411	0.960	0.840	0.960	0.820	0.960	23,200	0.8224	14.29%
2019-02-19	0	0.042	0.042	0.045	0.042	0.045	104,000	4,392	0.0422	0.840	0.840	0.900	0.840	0.900	5,200	0.8446	-6.67%
2019-02-18	0	0.045	0.045	0.047	0.042	0.045	464,000	20,328	0.0438	0.900	0.900	0.940	0.840	0.900	23,200	0.8762	0.00%
2019-02-15	0	0.045	0.045	0.049	0.044	0.047	824,000	36,568	0.0444	0.900	0.900	0.980	0.880	0.940	41,200	0.8876	-4.26%
2019-02-14	0	0.047	0.043	0.047	0.040	0.047	2,544,000	109,656	0.0431	0.940	0.860	0.940	0.800	0.940	127,200	0.8621	-4.08%
2019-02-13	0	0.049	0.044	0.049	0.045	0.049	400,000	18,032	0.0451	0.980	0.880	0.980	0.900	0.980	20,000	0.9016	8.89%
2019-02-12	0	0.045	0.042	0.045	0.045	0.045	16,000	720	0.0450	0.900	0.840	0.900	0.900	0.900	800	0.9000	0.00%
2019-02-11	0	0.045	0.040	0.045	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2019-02-08	0	0.045	0.042	0.050	0.045	0.045	64,000	2,880	0.0450	0.900	0.840	1.000	0.900	0.900	3,200	0.9000	0.00%
2019-02-04	0	0.045	0.044	0.050	0.045	0.045	32,000	1,440	0.0450	0.900	0.880	1.000	0.900	0.900	1,600	0.9000	0.00%
2019-02-01	0	0.045	0.045	0.047	0.045	0.045	296,000	13,320	0.0450	0.900	0.900	0.940	0.900	0.900	14,800	0.9000	0.00%
2019-01-31	0	0.045	0.044	0.046	0.043	0.046	456,000	19,792	0.0434	0.900	0.880	0.920	0.860	0.920	22,800	0.8681	-4.26%
2019-01-30	0	0.047	0.044	0.047	0.043	0.047	1,712,000	74,752	0.0437	0.940	0.880	0.940	0.860	0.940	85,600	0.8733	0.00%
2019-01-29	0	0.047	0.044	0.047	0.046	0.047	392,000	18,040	0.0460	0.940	0.880	0.940	0.920	0.940	19,600	0.9204	2.17%
2019-01-28	0	0.046	0.043	0.046	0.043	0.046	376,000	17,056	0.0454	0.920	0.860	0.920	0.860	0.920	18,800	0.9072	-2.13%
2019-01-25	0	0.047	0.045	0.047	0.044	0.047	1,616,000	71,288	0.0441	0.940	0.900	0.940	0.880	0.940	80,800	0.8823	2.17%
2019-01-24	0	0.046	0.043	0.046	0.045	0.048	1,952,000	90,672	0.0465	0.920	0.860	0.920	0.900	0.960	97,600	0.9290	0.00%
2019-01-23	0	0.046	0.044	0.051	-	-	0	0	-	0.920	0.880	1.020	-	-	0	-	0.00%
2019-01-22	0	0.046	0.046	0.049	0.046	0.049	232,000	10,696	0.0461	0.920	0.920	0.980	0.920	0.980	11,600	0.9221	0.00%
2019-01-21	0	0.046	0.046	0.047	0.041	0.046	2,072,000	91,136	0.0440	0.920	0.920	0.940	0.820	0.920	103,600	0.8797	-2.13%
2019-01-18	0	0.047	0.043	0.047	0.044	0.047	2,608,000	116,576	0.0447	0.940	0.860	0.940	0.880	0.940	130,400	0.8940	0.00%
2019-01-17	0	0.047	0.045	0.051	0.046	0.047	1,936,000	90,040	0.0465	0.940	0.900	1.020	0.920	0.940	96,800	0.9302	-2.08%
2019-01-16	0	0.048	0.046	0.048	0.045	0.049	5,856,000	271,560	0.0464	0.960	0.920	0.960	0.900	0.980	292,800	0.9275	-2.04%
2019-01-15	0	0.049	0.049	0.050	0.047	0.048	1,040,000	49,784	0.0479	0.980	0.980	1.000	0.940	0.960	52,000	0.9574	2.08%
2019-01-14	0	0.048	0.048	0.049	0.048	0.049	512,000	24,688	0.0482	0.960	0.960	0.980	0.960	0.980	25,600	0.9644	-2.04%
2019-01-11	0	0.049	0.048	0.049	0.048	0.049	320,000	15,344	0.0480	0.980	0.960	0.980	0.960	0.980	16,000	0.9590	2.08%
2019-01-10	0	0.048	0.046	0.047	-	-	0	0	-	0.960	0.920	0.940	-	-	0	-	0.00%
2019-01-09	0	0.048	0.048	0.049	0.047	0.050	1,904,000	93,560	0.0491	0.960	0.960	0.980	0.940	1.000	95,200	0.9828	0.00%
2019-01-08	0	0.048	0.047	0.049	0.048	0.049	864,000	41,920	0.0485	0.960	0.940	0.980	0.960	0.980	43,200	0.9704	-4.00%
2019-01-07	0	0.050	0.049	0.050	0.049	0.050	1,184,000	58,040	0.0490	1.000	0.980	1.000	0.980	1.000	59,200	0.9804	-3.85%
2019-01-04	0	0.052	0.050	0.052	0.050	0.052	536,000	26,816	0.0500	1.040	1.000	1.040	1.000	1.040	26,800	1.0006	1.96%
2019-01-03	0	0.051	0.049	0.051	0.052	0.053	320,000	16,736	0.0523	1.020	0.980	1.020	1.040	1.060	16,000	1.0460	0.00%
2019-01-02	0	0.051	0.049	0.053	0.049	0.052	2,440,000	125,816	0.0516	1.020	0.980	1.060	0.980	1.040	122,000	1.0313	-3.77%
2018-12-31	0	0.053	0.050	0.054	0.048	0.053	424,000	20,496	0.0483	1.060	1.000	1.080	0.960	1.060	21,200	0.9668	10.42%
2018-12-28	0	0.048	0.049	0.050	0.048	0.053	3,008,000	146,880	0.0488	0.960	0.980	1.000	0.960	1.060	150,400	0.9766	-2.04%
2018-12-27	0	0.049	0.049	0.051	0.049	0.051	712,000	35,432	0.0498	0.980	0.980	1.020	0.980	1.020	35,600	0.9953	-3.92%
2018-12-24	0	0.051	0.049	0.052	0.051	0.051	504,000	25,704	0.0510	1.020	0.980	1.040	1.020	1.020	25,200	1.0200	0.00%
2018-12-21	0	0.051	0.050	0.053	0.049	0.051	792,000	39,384	0.0497	1.020	1.000	1.060	0.980	1.020	39,600	0.9945	-3.77%
2018-12-20	0	0.053	0.050	0.053	0.050	0.054	6,816,000	354,064	0.0519	1.060	1.000	1.060	1.000	1.080	340,800	1.0389	1.92%
2018-12-19	0	0.052	0.050	0.052	0.048	0.052	1,016,000	51,576	0.0508	1.040	1.000	1.040	0.960	1.040	50,800	1.0153	6.12%
2018-12-18	0	0.049	0.049	0.051	0.049	0.051	1,032,000	52,400	0.0508	0.980	0.980	1.020	0.980	1.020	51,600	1.0155	-7.55%
2018-12-17	0	0.053	0.052	0.053	0.051	0.053	1,888,000	98,720	0.0523	1.060	1.040	1.060	1.020	1.060	94,400	1.0458	-3.64%
2018-12-14	0	0.055	0.053	0.055	0.053	0.056	3,810,500	211,027	0.0554	1.100	1.060	1.100	1.060	1.120	190,525	1.1076	0.00%
2018-12-13	0	0.055	0.055	0.056	0.053	0.064	18,504,000	1,035,032	0.0559	1.100	1.100	1.120	1.060	1.280	925,200	1.1187	-6.78%
2018-12-12	0	0.059	0.053	0.054	0.048	0.075	24,640,000	1,374,072	0.0558	1.180	1.060	1.080	0.960	1.500	1,232,000	1.1153	11.32%
2018-12-11	0	0.053	0.049	0.053	0.049	0.053	7,000,000	353,368	0.0505	1.060	0.980	1.060	0.980	1.060	350,000	1.0096	6.00%
2018-12-10	0	0.050	0.050	0.053	0.049	0.052	1,480,000	74,512	0.0503	1.000	1.000	1.060	0.980	1.040	74,000	1.0069	-7.41%
2018-12-07	0	0.054	0.052	0.054	0.052	0.057	2,608,000	137,848	0.0529	1.080	1.040	1.080	1.040	1.140	130,400	1.0571	-5.26%
2018-12-06	0	0.057	0.052	0.058	0.051	0.057	1,792,000	92,984	0.0519	1.140	1.040	1.160	1.020	1.140	89,600	1.0378	5.56%
2018-12-05	0	0.054	0.052	0.054	0.052	0.055	1,200,000	63,704	0.0531	1.080	1.040	1.080	1.040	1.100	60,000	1.0617	-1.82%
2018-12-04	0	0.055	0.055	0.056	0.054	0.056	2,992,000	163,296	0.0546	1.100	1.100	1.120	1.080	1.120	149,600	1.0916	-1.79%
2018-12-03	0	0.056	0.054	0.056	0.054	0.057	2,144,000	118,120	0.0551	1.120	1.080	1.120	1.080	1.140	107,200	1.1019	3.70%
2018-11-30	0	0.054	0.054	0.056	0.053	0.057	1,144,000	62,704	0.0548	1.080	1.080	1.120	1.060	1.140	57,200	1.0962	-3.57%
2018-11-29	0	0.056	0.054	0.056	0.054	0.057	2,800,000	153,512	0.0548	1.120	1.080	1.120	1.080	1.140	140,000	1.0965	1.82%
2018-11-28	0	0.055	0.054	0.056	0.054	0.062	14,200,000	802,560	0.0565	1.100	1.080	1.120	1.080	1.240	710,000	1.1304	-5.17%
2018-11-27	0	0.058	0.057	0.058	0.057	0.062	7,136,000	426,616	0.0598	1.160	1.140	1.160	1.140	1.240	356,800	1.1957	-7.94%
2018-11-26	0	0.063	0.062	0.063	0.061	0.067	5,440,000	345,680	0.0635	1.260	1.240	1.260	1.220	1.340	272,000	1.2709	-5.97%
2018-11-23	0	0.067	0.066	0.068	0.063	0.067	11,520,000	759,352	0.0659	1.340	1.320	1.360	1.260	1.340	576,000	1.3183	1.52%
2018-11-22	0	0.066	0.066	0.067	0.066	0.073	35,480,000	2,443,920	0.0689	1.320	1.320	1.340	1.320	1.460	1,774,000	1.3776	-8.33%
2018-11-21	0	0.072	0.072	0.073	0.071	0.080	88,040,000	6,475,208	0.0735	1.440	1.440	1.460	1.420	1.600	4,402,000	1.4710	-4.00%
2018-11-20	0	0.075	0.073	0.075	0.060	0.079	235,240,000	16,874,848	0.0717	1.500	1.460	1.500	1.200	1.580	11,762,000	1.4347	27.12%
2018-11-19	0	0.059	0.060	0.061	0.037	0.062	453,632,000	23,718,856	0.0523	1.180	1.200	1.220	0.740	1.240	22,681,600	1.0457	13.46%
2018-11-16	0	0.052	0.052	0.053	0.040	0.097	421,568,000	23,645,760	0.0561	1.040	1.040	1.060	0.800	1.940	21,078,400	1.1218	-49.02%
2018-11-15	0	0.102	0.099	0.103	0.102	0.102	136,000	13,872	0.1020	2.040	1.980	2.060	2.040	2.040	6,800	2.0400	0.00%
2018-11-14	0	0.102	0.102	0.105	0.102	0.105	1,072,000	110,592	0.1032	2.040	2.040	2.100	2.040	2.100	53,600	2.0633	-0.97%
2018-11-13	0	0.103	0.103	0.109	0.103	0.103	104,000	10,712	0.1030	2.060	2.060	2.180	2.060	2.060	5,200	2.0600	-5.50%
2018-11-12	0	0.109	0.103	0.109	0.101	0.109	152,000	15,512	0.1021	2.180	2.060	2.180	2.020	2.180	7,600	2.0411	0.00%
2018-11-09	0	0.109	0.102	0.110	-	-	0	0	-	2.180	2.040	2.200	-	-	0	-	0.00%
2018-11-08	0	0.109	0.104	0.109	0.109	0.110	4,160,000	457,544	0.1100	2.180	2.080	2.180	2.180	2.200	208,000	2.1997	0.00%
2018-11-07	0	0.109	0.106	0.109	0.106	0.109	624,000	68,040	0.1090	2.180	2.120	2.180	2.120	2.180	31,200	2.1808	0.00%
2018-11-06	0	0.109	0.103	0.109	0.107	0.112	136,000	14,592	0.1073	2.180	2.060	2.180	2.140	2.240	6,800	2.1459	0.93%
2018-11-05	0	0.108	0.108	0.110	0.104	0.113	43,000,000	4,725,360	0.1099	2.160	2.160	2.200	2.080	2.260	2,150,000	2.1978	-0.92%
2018-11-02	0	0.109	0.108	0.109	0.108	0.109	1,888,000	204,592	0.1084	2.180	2.160	2.180	2.160	2.180	94,400	2.1673	0.93%
2018-11-01	0	0.108	0.108	0.109	0.108	0.108	128,000	13,824	0.1080	2.160	2.160	2.180	2.160	2.160	6,400	2.1600	-0.92%
2018-10-31	0	0.109	0.104	0.109	-	-	0	0	-	2.180	2.080	2.180	-	-	0	-	-0.91%
2018-10-30	0	0.110	0.106	0.110	0.105	0.111	208,000	22,464	0.1080	2.200	2.120	2.200	2.100	2.220	10,400	2.1600	0.92%
2018-10-29	0	0.109	0.109	0.110	0.105	0.111	120,000	12,760	0.1063	2.180	2.180	2.200	2.100	2.220	6,000	2.1267	2.83%
2018-10-26	0	0.106	0.105	0.111	0.106	0.115	208,000	22,760	0.1094	2.120	2.100	2.220	2.120	2.300	10,400	2.1885	-3.64%
2018-10-25	0	0.110	0.103	0.115	0.104	0.115	760,000	82,024	0.1079	2.200	2.060	2.300	2.080	2.300	38,000	2.1585	1.85%
2018-10-24	0	0.108	0.106	0.108	0.103	0.111	2,208,000	240,664	0.1090	2.160	2.120	2.160	2.060	2.220	110,400	2.1799	-5.26%
2018-10-23	0	0.114	0.112	0.114	0.111	0.117	904,000	101,088	0.1118	2.280	2.240	2.280	2.220	2.340	45,200	2.2365	-0.87%
2018-10-22	0	0.115	0.111	0.115	0.110	0.117	616,000	70,416	0.1143	2.300	2.220	2.300	2.200	2.340	30,800	2.2862	1.77%
2018-10-19	0	0.113	0.113	0.115	0.113	0.117	472,000	53,800	0.1140	2.260	2.260	2.300	2.260	2.340	23,600	2.2797	0.00%
2018-10-18	0	0.113	0.113	0.118	0.113	0.118	1,200,000	140,648	0.1172	2.260	2.260	2.360	2.260	2.360	60,000	2.3441	0.00%
2018-10-16	0	0.113	0.112	0.116	0.110	0.124	2,296,000	263,000	0.1145	2.260	2.240	2.320	2.200	2.480	114,800	2.2909	0.89%
2018-10-15	0	0.112	0.112	0.118	0.112	0.124	376,000	43,168	0.1148	2.240	2.240	2.360	2.240	2.480	18,800	2.2962	-6.67%
2018-10-12	0	0.120	0.120	0.121	0.112	0.125	7,304,000	858,456	0.1175	2.400	2.400	2.420	2.240	2.500	365,200	2.3506	0.84%
2018-10-11	0	0.119	0.115	0.120	0.115	0.134	5,872,000	724,240	0.1233	2.380	2.300	2.400	2.300	2.680	293,600	2.4668	-12.50%
2018-10-10	0	0.136	0.134	0.136	0.133	0.156	7,760,000	1,100,776	0.1419	2.720	2.680	2.720	2.660	3.120	388,000	2.8371	-4.23%
2018-10-09	0	0.142	0.137	0.142	0.124	0.159	32,744,000	4,619,880	0.1411	2.840	2.740	2.840	2.480	3.180	1,637,200	2.8218	14.52%
2018-10-08	0	0.124	0.120	0.125	0.120	0.130	5,856,000	730,616	0.1248	2.480	2.400	2.500	2.400	2.600	292,800	2.4953	1.64%
2018-10-05	0	0.122	0.115	0.122	0.111	0.122	7,248,000	832,048	0.1148	2.440	2.300	2.440	2.220	2.440	362,400	2.2959	0.83%
2018-10-04	0	0.121	0.116	0.123	0.106	0.130	12,056,000	1,411,832	0.1171	2.420	2.320	2.460	2.120	2.600	602,800	2.3421	-1.63%
2018-10-03	0	0.123	0.122	0.127	0.116	0.235	84,376,000	13,101,776	0.1553	2.460	2.440	2.540	2.320	4.700	4,218,800	3.1056	6.96%
2018-10-02	0	0.115	0.113	0.115	0.109	0.120	2,152,000	247,048	0.1148	2.300	2.260	2.300	2.180	2.400	107,600	2.2960	4.55%
2018-09-28	0	0.110	0.105	0.110	0.095	0.110	21,976,000	2,214,688	0.1008	2.200	2.100	2.200	1.900	2.200	1,098,800	2.0156	13.40%
2018-09-27	0	0.097	0.094	0.097	0.091	0.107	3,848,000	386,080	0.1003	1.940	1.880	1.940	1.820	2.140	192,400	2.0067	-3.96%
2018-09-26	0	0.101	0.088	0.101	0.079	0.102	10,560,000	897,112	0.0850	2.020	1.760	2.020	1.580	2.040	528,000	1.6991	14.77%
2018-09-24	0	0.088	0.087	0.088	0.088	0.088	48,000	4,224	0.0880	1.760	1.740	1.760	1.760	1.760	2,400	1.7600	1.15%
2018-09-21	0	0.087	0.087	0.092	0.087	0.087	224,000	19,488	0.0870	1.740	1.740	1.840	1.740	1.740	11,200	1.7400	0.00%
2018-09-20	0	0.087	0.087	0.092	0.087	0.087	80,000	6,960	0.0870	1.740	1.740	1.840	1.740	1.740	4,000	1.7400	-1.14%
2018-09-19	0	0.088	0.088	0.093	-	-	0	0	-	1.760	1.760	1.860	-	-	0	-	0.00%
2018-09-18	0	0.088	0.088	0.094	0.087	0.088	464,000	40,640	0.0876	1.760	1.760	1.880	1.740	1.760	23,200	1.7517	0.00%
2018-09-17	0	0.088	0.088	0.096	0.088	0.088	160,000	14,080	0.0880	1.760	1.760	1.920	1.760	1.760	8,000	1.7600	1.15%
2018-09-14	0	0.087	0.087	0.094	-	-	0	0	-	1.740	1.740	1.880	-	-	0	-	0.00%
2018-09-13	0	0.087	0.087	0.094	-	-	0	0	-	1.740	1.740	1.880	-	-	0	-	0.00%
2018-09-12	0	0.087	0.087	0.090	0.087	0.087	24,000	2,088	0.0870	1.740	1.740	1.800	1.740	1.740	1,200	1.7400	-2.25%
2018-09-11	0	0.089	0.087	0.093	0.089	0.090	2,184,000	195,184	0.0894	1.780	1.740	1.860	1.780	1.800	109,200	1.7874	-5.32%
2018-09-10	0	0.094	0.089	0.094	0.096	0.096	80,000	7,680	0.0960	1.880	1.780	1.880	1.920	1.920	4,000	1.9200	5.62%
2018-09-07	0	0.089	0.087	0.090	0.089	0.090	1,536,000	137,584	0.0896	1.780	1.740	1.800	1.780	1.800	76,800	1.7915	0.00%
2018-09-06	0	0.089	0.089	0.094	0.089	0.091	1,008,000	90,496	0.0898	1.780	1.780	1.880	1.780	1.820	50,400	1.7956	-1.11%
2018-09-05	0	0.090	0.084	0.090	0.092	0.094	968,000	89,888	0.0929	1.800	1.680	1.800	1.840	1.880	48,400	1.8572	-4.26%
2018-09-04	0	0.094	0.094	0.098	0.093	0.094	616,000	57,520	0.0934	1.880	1.880	1.960	1.860	1.880	30,800	1.8675	-4.08%
2018-09-03	0	0.098	0.091	0.098	0.098	0.099	72,000	7,072	0.0982	1.960	1.820	1.960	1.960	1.980	3,600	1.9644	8.89%
2018-08-31	0	0.090	0.090	0.099	0.090	0.090	16,000	1,440	0.0900	1.800	1.800	1.980	1.800	1.800	800	1.8000	0.00%
2018-08-30	0	0.090	0.090	0.096	0.090	0.090	40,000	3,600	0.0900	1.800	1.800	1.920	1.800	1.800	2,000	1.8000	0.00%
2018-08-29	0	0.090	0.090	0.098	0.090	0.090	72,000	6,480	0.0900	1.800	1.800	1.960	1.800	1.800	3,600	1.8000	0.00%
2018-08-28	0	0.090	0.090	0.098	0.089	0.090	3,096,000	278,440	0.0899	1.800	1.800	1.960	1.780	1.800	154,800	1.7987	-2.17%
2018-08-27	0	0.092	0.090	0.092	0.089	0.094	1,616,000	145,912	0.0903	1.840	1.800	1.840	1.780	1.880	80,800	1.8058	2.22%
2018-08-24	0	0.090	0.090	0.091	-	-	0	0	-	1.800	1.800	1.820	-	-	0	-	0.00%
2018-08-23	0	0.090	0.090	0.092	0.090	0.090	1,376,000	127,320	0.0925	1.800	1.800	1.840	1.800	1.800	68,800	1.8506	-3.23%
2018-08-22	0	0.093	0.087	0.094	0.093	0.093	8,000	744	0.0930	1.860	1.740	1.880	1.860	1.860	400	1.8600	5.68%
2018-08-21	0	0.088	0.088	0.093	0.080	0.100	6,792,000	609,480	0.0897	1.760	1.760	1.860	1.600	2.000	339,600	1.7947	-12.00%
2018-08-20	0	0.100	0.100	0.106	0.091	0.104	3,472,000	343,856	0.0990	2.000	2.000	2.120	1.820	2.080	173,600	1.9807	9.89%
2018-08-17	0	0.091	0.090	0.093	0.089	0.097	2,264,000	209,296	0.0924	1.820	1.800	1.860	1.780	1.940	113,200	1.8489	12.35%
2018-08-16	0	0.081	0.081	0.087	0.076	0.083	600,000	47,768	0.0796	1.620	1.620	1.740	1.520	1.660	30,000	1.5923	-10.00%
2018-08-15	0	0.090	0.085	0.091	-	-	0	0	-	1.800	1.700	1.820	-	-	0	-	0.00%
2018-08-14	0	0.090	0.088	0.090	0.088	0.090	1,712,000	152,848	0.0893	1.800	1.760	1.800	1.760	1.800	85,600	1.7856	0.00%
2018-08-13	0	0.090	0.090	0.091	0.088	0.091	624,000	56,072	0.0899	1.800	1.800	1.820	1.760	1.820	31,200	1.7972	2.27%
2018-08-10	0	0.088	0.088	0.092	0.088	0.088	288,000	25,344	0.0880	1.760	1.760	1.840	1.760	1.760	14,400	1.7600	-2.22%
2018-08-09	0	0.090	0.090	0.092	0.090	0.090	600,000	54,000	0.0900	1.800	1.800	1.840	1.800	1.800	30,000	1.8000	-1.10%
2018-08-08	0	0.091	0.088	0.092	0.088	0.091	280,000	24,784	0.0885	1.820	1.760	1.840	1.760	1.820	14,000	1.7703	4.60%
2018-08-07	0	0.087	0.087	0.090	0.085	0.092	3,296,000	289,216	0.0877	1.740	1.740	1.800	1.700	1.840	164,800	1.7550	-2.25%
2018-08-06	0	0.089	0.087	0.090	0.089	0.094	3,728,000	341,264	0.0915	1.780	1.740	1.800	1.780	1.880	186,400	1.8308	-5.32%
2018-08-03	0	0.094	0.092	0.094	0.092	0.094	80,000	7,392	0.0924	1.880	1.840	1.880	1.840	1.880	4,000	1.8480	2.17%
2018-08-02	0	0.092	0.091	0.092	0.091	0.092	288,000	26,376	0.0916	1.840	1.820	1.840	1.820	1.840	14,400	1.8317	2.22%
2018-08-01	0	0.090	0.090	0.093	0.090	0.099	4,152,000	382,272	0.0921	1.800	1.800	1.860	1.800	1.980	207,600	1.8414	-4.26%
2018-07-31	0	0.094	0.094	0.095	0.090	0.096	1,600,000	147,896	0.0924	1.880	1.880	1.900	1.800	1.920	80,000	1.8487	-6.00%
2018-07-30	0	0.100	0.096	0.100	0.095	0.104	1,616,000	156,432	0.0968	2.000	1.920	2.000	1.900	2.080	80,800	1.9360	-2.91%
2018-07-27	0	0.103	0.100	0.103	-	-	0	0	-	2.060	2.000	2.060	-	-	0	-	-0.96%
2018-07-26	0	0.104	0.097	0.104	0.100	0.104	1,104,000	111,152	0.1007	2.080	1.940	2.080	2.000	2.080	55,200	2.0136	0.00%
2018-07-25	0	0.104	0.100	0.104	0.104	0.104	8,000	832	0.1040	2.080	2.000	2.080	2.080	2.080	400	2.0800	-0.95%
2018-07-24	0	0.105	0.100	0.105	-	-	0	0	-	2.100	2.000	2.100	-	-	0	-	0.00%
2018-07-23	0	0.105	0.099	0.105	0.100	0.108	1,056,000	106,424	0.1008	2.100	1.980	2.100	2.000	2.160	52,800	2.0156	5.00%
2018-07-20	0	0.100	0.100	0.104	0.100	0.100	96,000	9,600	0.1000	2.000	2.000	2.080	2.000	2.000	4,800	2.0000	-3.85%
2018-07-19	0	0.104	0.100	0.104	0.100	0.107	392,000	40,256	0.1027	2.080	2.000	2.080	2.000	2.140	19,600	2.0539	-0.95%
2018-07-18	0	0.105	0.100	0.105	0.100	0.109	736,000	77,760	0.1057	2.100	2.000	2.100	2.000	2.180	36,800	2.1130	0.96%
2018-07-17	0	0.104	0.098	0.105	0.091	0.108	1,832,000	187,096	0.1021	2.080	1.960	2.100	1.820	2.160	91,600	2.0425	5.05%
2018-07-16	0	0.099	0.089	0.100	0.086	0.105	2,952,000	278,752	0.0944	1.980	1.780	2.000	1.720	2.100	147,600	1.8886	-1.00%
2018-07-13	0	0.100	0.095	0.100	0.095	0.109	176,000	16,872	0.0959	2.000	1.900	2.000	1.900	2.180	8,800	1.9173	1.01%
2018-07-12	0	0.099	0.095	0.099	0.092	0.100	584,000	55,352	0.0948	1.980	1.900	1.980	1.840	2.000	29,200	1.8956	3.12%
2018-07-11	0	0.096	0.090	0.096	0.092	0.107	3,880,000	376,696	0.0971	1.920	1.800	1.920	1.840	2.140	194,000	1.9417	0.00%
2018-07-10	0	0.096	0.091	0.096	0.092	0.109	2,920,000	282,608	0.0968	1.920	1.820	1.920	1.840	2.180	146,000	1.9357	-8.57%
2018-07-09	0	0.105	0.099	0.105	0.098	0.110	2,872,000	292,600	0.1019	2.100	1.980	2.100	1.960	2.200	143,600	2.0376	-4.55%
2018-07-06	0	0.110	0.098	0.109	0.099	0.110	1,864,000	192,144	0.1031	2.200	1.960	2.180	1.980	2.200	93,200	2.0616	2.80%
2018-07-05	0	0.107	0.097	0.107	0.107	0.107	88,000	9,336	0.1061	2.140	1.940	2.140	2.140	2.140	4,400	2.1218	0.00%
2018-07-04	0	0.107	0.097	0.107	0.103	0.107	288,000	29,776	0.1034	2.140	1.940	2.140	2.060	2.140	14,400	2.0678	2.88%
2018-07-03	0	0.104	0.097	0.104	-	-	0	0	-	2.080	1.940	2.080	-	-	0	-	0.00%
2018-06-29	0	0.104	0.098	0.105	0.096	0.105	168,000	16,648	0.0991	2.080	1.960	2.100	1.920	2.100	8,400	1.9819	0.97%
2018-06-28	0	0.103	0.099	0.103	0.096	0.106	664,000	65,576	0.0988	2.060	1.980	2.060	1.920	2.120	33,200	1.9752	0.00%
2018-06-27	0	0.103	0.103	0.108	0.101	0.105	224,000	22,896	0.1022	2.060	2.060	2.160	2.020	2.100	11,200	2.0443	-5.50%
2018-06-26	0	0.109	0.105	0.109	0.109	0.109	96,000	10,464	0.1090	2.180	2.100	2.180	2.180	2.180	4,800	2.1800	-0.91%
2018-06-25	0	0.110	0.107	0.110	0.105	0.110	208,000	22,400	0.1077	2.200	2.140	2.200	2.100	2.200	10,400	2.1538	1.85%
2018-06-22	0	0.108	0.104	0.108	0.104	0.110	536,000	57,776	0.1078	2.160	2.080	2.160	2.080	2.200	26,800	2.1558	12.50%
2018-06-21	0	0.096	0.095	0.104	0.096	0.103	216,000	21,824	0.1010	1.920	1.900	2.080	1.920	2.060	10,800	2.0207	-5.88%
2018-06-20	0	0.102	0.102	0.107	0.102	0.108	1,152,000	122,752	0.1066	2.040	2.040	2.140	2.040	2.160	57,600	2.1311	-5.56%
2018-06-19	0	0.108	0.103	0.108	0.100	0.110	1,736,000	178,632	0.1029	2.160	2.060	2.160	2.000	2.200	86,800	2.0580	1.89%
2018-06-15	0	0.106	0.106	0.108	0.105	0.106	480,000	50,552	0.1053	2.120	2.120	2.160	2.100	2.120	24,000	2.1063	-5.36%
2018-06-14	0	0.112	0.104	0.112	0.103	0.116	2,424,000	257,960	0.1064	2.240	2.080	2.240	2.060	2.320	121,200	2.1284	2.75%
2018-06-13	0	0.109	0.104	0.109	0.104	0.110	1,928,000	202,488	0.1050	2.180	2.080	2.180	2.080	2.200	96,400	2.1005	0.93%
2018-06-12	0	0.108	0.108	0.111	0.108	0.110	120,000	13,152	0.1096	2.160	2.160	2.220	2.160	2.200	6,000	2.1920	-0.92%
2018-06-11	0	0.109	0.106	0.111	-	-	0	0	-	2.180	2.120	2.220	-	-	0	-	0.00%
2018-06-08	0	0.109	0.107	0.110	0.105	0.110	744,000	80,736	0.1085	2.180	2.140	2.200	2.100	2.200	37,200	2.1703	-5.22%
2018-06-07	0	0.115	0.111	0.115	0.115	0.115	240,000	27,600	0.1150	2.300	2.220	2.300	2.300	2.300	12,000	2.3000	0.00%
2018-06-06	0	0.115	0.110	0.116	0.115	0.115	136,000	15,640	0.1150	2.300	2.200	2.320	2.300	2.300	6,800	2.3000	-0.86%
2018-06-05	0	0.116	0.108	0.116	0.111	0.116	520,000	57,808	0.1112	2.320	2.160	2.320	2.220	2.320	26,000	2.2234	4.50%
2018-06-04	0	0.111	0.108	0.111	0.108	0.113	224,000	25,112	0.1121	2.220	2.160	2.220	2.160	2.260	11,200	2.2421	2.78%
2018-06-01	0	0.108	0.107	0.110	0.104	0.114	9,080,000	971,640	0.1070	2.160	2.140	2.200	2.080	2.280	454,000	2.1402	-6.09%
2018-05-31	0	0.115	0.112	0.116	0.115	0.116	112,000	12,912	0.1153	2.300	2.240	2.320	2.300	2.320	5,600	2.3057	3.60%
2018-05-30	0	0.111	0.111	0.115	0.111	0.117	1,008,000	115,104	0.1142	2.220	2.220	2.300	2.220	2.340	50,400	2.2838	-3.48%
2018-05-29	0	0.115	0.115	0.117	0.114	0.117	136,000	15,888	0.1168	2.300	2.300	2.340	2.280	2.340	6,800	2.3365	-1.71%
2018-05-28	0	0.117	0.114	0.118	0.113	0.117	344,000	39,064	0.1136	2.340	2.280	2.360	2.260	2.340	17,200	2.2712	1.74%
2018-05-25	0	0.115	0.114	0.117	0.115	0.116	352,000	40,728	0.1157	2.300	2.280	2.340	2.300	2.320	17,600	2.3141	-2.54%
2018-05-24	0	0.118	0.115	0.119	0.115	0.118	2,008,000	232,000	0.1155	2.360	2.300	2.380	2.300	2.360	100,400	2.3108	-3.28%
2018-05-23	0	0.122	0.118	0.122	0.116	0.123	872,000	105,208	0.1207	2.440	2.360	2.440	2.320	2.460	43,600	2.4130	6.09%
2018-05-21	0	0.115	0.113	0.115	0.115	0.118	2,808,000	323,960	0.1154	2.300	2.260	2.300	2.300	2.360	140,400	2.3074	-0.86%
2018-05-18	0	0.116	0.116	0.119	0.116	0.119	1,656,000	192,552	0.1163	2.320	2.320	2.380	2.320	2.380	82,800	2.3255	-3.33%
2018-05-17	0	0.120	0.116	0.120	0.120	0.123	232,000	27,960	0.1205	2.400	2.320	2.400	2.400	2.460	11,600	2.4103	0.84%
2018-05-16	0	0.119	0.119	0.123	0.115	0.120	360,000	42,400	0.1178	2.380	2.380	2.460	2.300	2.400	18,000	2.3556	-1.65%
2018-05-15	0	0.121	0.116	0.121	0.115	0.121	528,000	62,392	0.1182	2.420	2.320	2.420	2.300	2.420	26,400	2.3633	2.54%
2018-05-14	0	0.118	0.118	0.124	0.115	0.118	88,000	10,256	0.1165	2.360	2.360	2.480	2.300	2.360	4,400	2.3309	0.00%
2018-05-11	0	0.118	0.118	0.123	0.116	0.124	104,000	12,424	0.1195	2.360	2.360	2.460	2.320	2.480	5,200	2.3892	-1.67%
2018-05-10	0	0.120	0.118	0.120	-	-	0	0	-	2.400	2.360	2.400	-	-	0	-	-1.64%
2018-05-09	0	0.122	0.117	0.124	0.118	0.122	864,000	102,632	0.1188	2.440	2.340	2.480	2.360	2.440	43,200	2.3757	3.39%
2018-05-08	0	0.118	0.118	0.123	0.118	0.118	80,000	9,440	0.1180	2.360	2.360	2.460	2.360	2.360	4,000	2.3600	-4.84%
2018-05-07	0	0.124	0.119	0.124	0.122	0.128	1,360,000	171,840	0.1264	2.480	2.380	2.480	2.440	2.560	68,000	2.5271	5.98%
2018-05-04	0	0.117	0.117	0.122	0.117	0.127	960,000	113,160	0.1179	2.340	2.340	2.440	2.340	2.540	48,000	2.3575	-0.85%
2018-05-03	0	0.118	0.117	0.126	-	-	0	0	-	2.360	2.340	2.520	-	-	0	-	0.00%
2018-05-02	0	0.118	0.117	0.120	0.118	0.121	832,000	100,320	0.1206	2.360	2.340	2.400	2.360	2.420	41,600	2.4115	-3.28%
2018-04-30	0	0.122	0.117	0.122	0.120	0.122	96,000	11,608	0.1209	2.440	2.340	2.440	2.400	2.440	4,800	2.4183	3.39%
2018-04-27	0	0.118	0.117	0.121	-	-	0	0	-	2.360	2.340	2.420	-	-	0	-	0.00%
2018-04-26	0	0.118	0.117	0.118	0.117	0.118	384,100	45,292	0.1179	2.360	2.340	2.360	2.340	2.360	19,205	2.3583	-2.48%
2018-04-25	0	0.121	0.121	0.122	0.118	0.118	96,000	11,360	0.1183	2.420	2.420	2.440	2.360	2.360	4,800	2.3667	-0.82%
2018-04-24	0	0.122	0.118	0.122	0.121	0.122	96,000	11,704	0.1219	2.440	2.360	2.440	2.420	2.440	4,800	2.4383	6.09%
2018-04-23	0	0.115	0.115	0.121	0.115	0.122	1,208,000	144,808	0.1199	2.300	2.300	2.420	2.300	2.440	60,400	2.3975	-6.50%
2018-04-20	0	0.123	0.116	0.123	0.120	0.128	1,520,000	185,120	0.1218	2.460	2.320	2.460	2.400	2.560	76,000	2.4358	0.82%
2018-04-19	0	0.122	0.122	0.127	0.120	0.128	72,000	8,832	0.1227	2.440	2.440	2.540	2.400	2.560	3,600	2.4533	-3.94%
2018-04-18	0	0.127	0.121	0.127	0.113	0.130	712,000	91,024	0.1278	2.540	2.420	2.540	2.260	2.600	35,600	2.5569	0.79%
2018-04-17	0	0.126	0.117	0.126	0.116	0.127	224,000	27,088	0.1209	2.520	2.340	2.520	2.320	2.540	11,200	2.4186	3.28%
2018-04-16	0	0.122	0.116	0.122	0.122	0.126	424,000	52,432	0.1237	2.440	2.320	2.440	2.440	2.520	21,200	2.4732	0.00%
2018-04-13	0	0.122	0.118	0.122	-	-	0	0	-	2.440	2.360	2.440	-	-	0	-	0.00%
2018-04-12	0	0.122	0.119	0.123	0.117	0.124	1,544,000	182,816	0.1184	2.440	2.380	2.460	2.340	2.480	77,200	2.3681	0.83%
2018-04-11	0	0.121	0.118	0.125	-	-	0	0	-	2.420	2.360	2.500	-	-	0	-	0.00%
2018-04-10	0	0.121	0.115	0.121	0.124	0.124	40,000	4,960	0.1240	2.420	2.300	2.420	2.480	2.480	2,000	2.4800	0.00%
2018-04-09	0	0.121	0.116	0.121	0.116	0.121	176,000	20,856	0.1185	2.420	2.320	2.420	2.320	2.420	8,800	2.3700	-1.63%
2018-04-06	0	0.123	0.117	0.124	0.113	0.124	1,408,000	165,184	0.1173	2.460	2.340	2.480	2.260	2.480	70,400	2.3464	0.82%
2018-04-04	0	0.122	0.119	0.122	0.119	0.123	1,424,000	169,704	0.1192	2.440	2.380	2.440	2.380	2.460	71,200	2.3835	1.67%
2018-04-03	0	0.120	0.120	0.123	0.115	0.125	2,984,000	359,056	0.1203	2.400	2.400	2.460	2.300	2.500	149,200	2.4065	-4.00%
2018-03-29	0	0.125	0.125	0.127	0.121	0.128	320,000	39,792	0.1244	2.500	2.500	2.540	2.420	2.560	16,000	2.4870	3.31%
2018-03-28	0	0.121	0.121	0.123	0.120	0.125	376,000	45,872	0.1220	2.420	2.420	2.460	2.400	2.500	18,800	2.4400	-4.72%
2018-03-27	0	0.127	0.127	0.128	0.120	0.125	280,000	34,680	0.1239	2.540	2.540	2.560	2.400	2.500	14,000	2.4771	1.60%
2018-03-26	0	0.125	0.119	0.125	0.125	0.130	376,000	47,376	0.1260	2.500	2.380	2.500	2.500	2.600	18,800	2.5200	0.00%
2018-03-23	0	0.125	0.120	0.125	0.120	0.130	3,264,000	401,176	0.1229	2.500	2.400	2.500	2.400	2.600	163,200	2.4582	0.00%
2018-03-22	0	0.125	0.124	0.126	0.122	0.127	2,512,000	314,560	0.1252	2.500	2.480	2.520	2.440	2.540	125,600	2.5045	0.00%
2018-03-21	0	0.125	0.122	0.126	0.121	0.131	2,624,000	327,968	0.1250	2.500	2.440	2.520	2.420	2.620	131,200	2.4998	-5.30%
2018-03-20	0	0.132	0.127	0.132	0.127	0.132	696,000	89,400	0.1284	2.640	2.540	2.640	2.540	2.640	34,800	2.5690	1.54%
2018-03-19	0	0.130	0.130	0.132	0.128	0.132	2,248,000	291,872	0.1298	2.600	2.600	2.640	2.560	2.640	112,400	2.5967	-3.70%
2018-03-16	0	0.135	0.132	0.135	0.132	0.136	936,000	124,632	0.1332	2.700	2.640	2.700	2.640	2.720	46,800	2.6631	0.00%
2018-03-15	0	0.135	0.132	0.135	0.135	0.138	136,000	18,480	0.1359	2.700	2.640	2.700	2.700	2.760	6,800	2.7176	3.05%
2018-03-14	0	0.131	0.131	0.134	0.131	0.133	1,160,000	153,072	0.1320	2.620	2.620	2.680	2.620	2.660	58,000	2.6392	-0.76%
2018-03-13	0	0.132	0.132	0.136	0.132	0.134	1,168,000	154,952	0.1327	2.640	2.640	2.720	2.640	2.680	58,400	2.6533	0.76%
2018-03-12	0	0.131	0.130	0.134	0.131	0.138	96,000	13,192	0.1374	2.620	2.600	2.680	2.620	2.760	4,800	2.7483	1.55%
2018-03-09	0	0.129	0.129	0.135	0.128	0.133	992,000	128,744	0.1298	2.580	2.580	2.700	2.560	2.660	49,600	2.5956	-0.77%
2018-03-08	0	0.130	0.130	0.134	0.130	0.130	424,000	55,120	0.1300	2.600	2.600	2.680	2.600	2.600	21,200	2.6000	0.78%
2018-03-07	0	0.129	0.129	0.133	0.129	0.131	1,184,000	154,904	0.1308	2.580	2.580	2.660	2.580	2.620	59,200	2.6166	-1.53%
2018-03-06	0	0.131	0.131	0.135	0.130	0.132	896,000	116,968	0.1305	2.620	2.620	2.700	2.600	2.640	44,800	2.6109	0.77%
2018-03-05	0	0.130	0.129	0.133	0.129	0.137	1,904,000	247,696	0.1301	2.600	2.580	2.660	2.580	2.740	95,200	2.6018	-0.76%
2018-03-02	0	0.131	0.130	0.134	0.130	0.132	2,848,000	373,296	0.1311	2.620	2.600	2.680	2.600	2.640	142,400	2.6215	0.00%
2018-03-01	0	0.131	0.131	0.133	0.128	0.131	2,496,000	324,912	0.1302	2.620	2.620	2.660	2.560	2.620	124,800	2.6035	0.00%
2018-02-28	0	0.131	0.131	0.133	0.130	0.131	1,512,000	197,048	0.1303	2.620	2.620	2.660	2.600	2.620	75,600	2.6065	-2.96%
2018-02-27	0	0.135	0.131	0.136	0.130	0.135	1,272,000	167,792	0.1319	2.700	2.620	2.720	2.600	2.700	63,600	2.6382	3.05%
2018-02-26	0	0.131	0.131	0.136	0.131	0.137	360,000	48,176	0.1338	2.620	2.620	2.720	2.620	2.740	18,000	2.6764	-2.24%
2018-02-23	0	0.134	0.132	0.134	0.130	0.137	1,840,000	242,368	0.1317	2.680	2.640	2.680	2.600	2.740	92,000	2.6344	1.52%
2018-02-22	0	0.132	0.130	0.132	0.129	0.132	2,032,000	265,384	0.1306	2.640	2.600	2.640	2.580	2.640	101,600	2.6120	0.00%
2018-02-21	0	0.132	0.131	0.132	0.130	0.137	4,824,000	636,752	0.1320	2.640	2.620	2.640	2.600	2.740	241,200	2.6399	-3.65%
2018-02-20	0	0.137	0.133	0.138	0.133	0.140	2,576,000	348,560	0.1353	2.740	2.660	2.760	2.660	2.800	128,800	2.7062	-1.44%
2018-02-15	0	0.139	0.138	0.141	0.138	0.145	368,000	51,272	0.1393	2.780	2.760	2.820	2.760	2.900	18,400	2.7865	0.00%
2018-02-14	0	0.139	0.137	0.140	0.135	0.146	2,176,000	304,696	0.1400	2.780	2.740	2.800	2.700	2.920	108,800	2.8005	1.46%
2018-02-13	0	0.137	0.135	0.140	0.130	0.138	2,392,000	323,200	0.1351	2.740	2.700	2.800	2.600	2.760	119,600	2.7023	6.20%
2018-02-12	0	0.129	0.129	0.131	0.125	0.138	4,464,000	577,312	0.1293	2.580	2.580	2.620	2.500	2.760	223,200	2.5865	-2.27%
2018-02-09	0	0.132	0.130	0.134	0.127	0.137	3,632,000	479,336	0.1320	2.640	2.600	2.680	2.540	2.740	181,600	2.6395	-3.65%
2018-02-08	0	0.137	0.137	0.138	0.137	0.149	3,512,000	490,160	0.1396	2.740	2.740	2.760	2.740	2.980	175,600	2.7913	-2.14%
2018-02-07	0	0.140	0.138	0.143	0.137	0.153	5,184,000	749,240	0.1445	2.800	2.760	2.860	2.740	3.060	259,200	2.8906	0.00%
2018-02-06	0	0.140	0.137	0.140	0.133	0.147	8,116,000	1,111,484	0.1369	2.800	2.740	2.800	2.660	2.940	405,800	2.7390	-8.50%
2018-02-05	0	0.153	0.148	0.150	0.131	0.168	35,872,000	5,140,376	0.1433	3.060	2.960	3.000	2.620	3.360	1,793,600	2.8660	-8.93%
2018-02-02	0	0.168	0.166	0.168	0.121	0.224	185,652,000	34,992,668	0.1885	3.360	3.320	3.360	2.420	4.480	9,282,600	3.7697	36.59%
2018-02-01	0	0.123	0.123	0.127	0.123	0.134	688,000	88,584	0.1288	2.460	2.460	2.540	2.460	2.680	34,400	2.5751	-8.21%
2018-01-31	0	0.134	0.122	0.134	0.121	0.135	1,232,000	157,840	0.1281	2.680	2.440	2.680	2.420	2.700	61,600	2.5623	8.94%
2018-01-30	0	0.123	0.121	0.123	0.123	0.134	1,584,000	198,600	0.1254	2.460	2.420	2.460	2.460	2.680	79,200	2.5076	-1.60%
2018-01-29	0	0.125	0.122	0.125	0.125	0.133	464,000	58,264	0.1256	2.500	2.440	2.500	2.500	2.660	23,200	2.5114	0.81%
2018-01-26	0	0.124	0.124	0.128	0.123	0.125	1,192,000	147,240	0.1235	2.480	2.480	2.560	2.460	2.500	59,600	2.4705	-3.88%
2018-01-25	0	0.129	0.125	0.129	0.121	0.131	568,000	73,096	0.1287	2.580	2.500	2.580	2.420	2.620	28,400	2.5738	1.57%
2018-01-24	0	0.127	0.127	0.134	0.126	0.141	744,000	94,920	0.1276	2.540	2.540	2.680	2.520	2.820	37,200	2.5516	-3.05%
2018-01-23	0	0.131	0.127	0.131	0.127	0.131	304,000	38,712	0.1273	2.620	2.540	2.620	2.540	2.620	15,200	2.5468	0.00%
2018-01-22	0	0.131	0.123	0.133	0.131	0.140	9,056,000	1,195,760	0.1320	2.620	2.460	2.660	2.620	2.800	452,800	2.6408	0.00%
2018-01-19	0	0.131	0.126	0.131	0.126	0.131	28,000	3,568	0.1274	2.620	2.520	2.620	2.520	2.620	1,400	2.5486	3.97%
2018-01-18	0	0.126	0.124	0.126	0.123	0.126	4,136,000	516,648	0.1249	2.520	2.480	2.520	2.460	2.520	206,800	2.4983	0.00%
2018-01-17	0	0.126	0.125	0.126	0.122	0.126	848,000	104,792	0.1236	2.520	2.500	2.520	2.440	2.520	42,400	2.4715	-0.79%
2018-01-16	0	0.127	0.127	0.130	0.126	0.130	1,728,000	220,224	0.1274	2.540	2.540	2.600	2.520	2.600	86,400	2.5489	-5.22%
2018-01-15	0	0.134	0.128	0.134	0.127	0.135	944,000	124,376	0.1318	2.680	2.560	2.680	2.540	2.700	47,200	2.6351	3.08%
2018-01-12	0	0.130	0.130	0.137	0.130	0.143	1,768,000	233,056	0.1318	2.600	2.600	2.740	2.600	2.860	88,400	2.6364	-3.70%
2018-01-11	0	0.135	0.135	0.140	0.130	0.143	1,976,000	264,808	0.1340	2.700	2.700	2.800	2.600	2.860	98,800	2.6802	0.00%
2018-01-10	0	0.135	0.132	0.135	0.130	0.137	472,000	62,664	0.1328	2.700	2.640	2.700	2.600	2.740	23,600	2.6553	-2.17%
2018-01-09	0	0.138	0.127	0.138	0.125	0.140	10,272,000	1,354,744	0.1319	2.760	2.540	2.760	2.500	2.800	513,600	2.6377	-0.72%
2018-01-08	0	0.139	0.139	0.143	0.134	0.143	1,424,000	196,472	0.1380	2.780	2.780	2.860	2.680	2.860	71,200	2.7594	-0.71%
2018-01-05	0	0.140	0.139	0.142	0.138	0.143	424,000	58,936	0.1390	2.800	2.780	2.840	2.760	2.860	21,200	2.7800	1.45%
2018-01-04	0	0.138	0.138	0.140	0.135	0.140	3,648,000	503,208	0.1379	2.760	2.760	2.800	2.700	2.800	182,400	2.7588	0.00%
2018-01-03	0	0.138	0.134	0.138	0.113	0.153	25,056,000	3,179,160	0.1269	2.760	2.680	2.760	2.260	3.060	1,252,800	2.5376	-10.39%
2018-01-02	0	0.154	0.150	0.157	0.151	0.179	7,112,000	1,169,960	0.1645	3.080	3.000	3.140	3.020	3.580	355,600	3.2901	4.76%
2017-12-29	0	0.147	0.141	0.157	0.145	0.153	280,000	40,952	0.1463	2.940	2.820	3.140	2.900	3.060	14,000	2.9251	-2.00%
2017-12-28	0	0.150	0.148	0.150	0.148	0.150	104,000	15,584	0.1498	3.000	2.960	3.000	2.960	3.000	5,200	2.9969	0.00%
2017-12-27	0	0.150	0.146	0.150	0.150	0.160	1,744,000	264,040	0.1514	3.000	2.920	3.000	3.000	3.200	87,200	3.0280	-1.96%
2017-12-22	0	0.153	0.150	0.153	-	-	0	0	-	3.060	3.000	3.060	-	-	0	-	0.00%
2017-12-21	0	0.153	0.153	0.155	0.153	0.153	144,000	22,032	0.1530	3.060	3.060	3.100	3.060	3.060	7,200	3.0600	-0.65%
2017-12-20	0	0.154	0.145	0.154	0.138	0.155	1,592,000	229,104	0.1439	3.080	2.900	3.080	2.760	3.100	79,600	2.8782	1.99%
2017-12-19	0	0.151	0.149	0.153	0.151	0.153	1,320,000	200,600	0.1520	3.020	2.980	3.060	3.020	3.060	66,000	3.0394	-1.31%
2017-12-18	0	0.153	0.153	0.158	0.150	0.153	56,000	8,456	0.1510	3.060	3.060	3.160	3.000	3.060	2,800	3.0200	1.32%
2017-12-15	0	0.151	0.151	0.156	0.150	0.158	344,000	53,544	0.1557	3.020	3.020	3.120	3.000	3.160	17,200	3.1130	-4.43%
2017-12-14	0	0.158	0.149	0.158	0.146	0.160	568,000	83,648	0.1473	3.160	2.980	3.160	2.920	3.200	28,400	2.9454	5.33%
2017-12-13	0	0.150	0.150	0.158	0.144	0.163	448,000	67,184	0.1500	3.000	3.000	3.160	2.880	3.260	22,400	2.9993	0.00%
2017-12-12	0	0.150	0.150	0.158	0.150	0.152	496,000	74,568	0.1503	3.000	3.000	3.160	3.000	3.040	24,800	3.0068	-6.25%
2017-12-11	0	0.160	0.153	0.160	0.150	0.164	96,000	14,848	0.1547	3.200	3.060	3.200	3.000	3.280	4,800	3.0933	1.91%
2017-12-08	0	0.157	0.153	0.157	-	-	0	0	-	3.140	3.060	3.140	-	-	0	-	-1.26%
2017-12-07	0	0.159	0.159	0.160	0.155	0.159	384,000	60,320	0.1571	3.180	3.180	3.200	3.100	3.180	19,200	3.1417	1.27%
2017-12-06	0	0.157	0.155	0.164	0.150	0.163	896,000	142,008	0.1585	3.140	3.100	3.280	3.000	3.260	44,800	3.1698	-3.68%
2017-12-05	0	0.163	0.162	0.163	0.162	0.163	208,000	33,776	0.1624	3.260	3.240	3.260	3.240	3.260	10,400	3.2477	-7.39%
2017-12-04	0	0.176	0.161	0.176	0.160	0.178	256,000	41,848	0.1635	3.520	3.220	3.520	3.200	3.560	12,800	3.2694	8.64%
2017-12-01	0	0.162	0.161	0.168	0.161	0.165	656,000	106,896	0.1630	3.240	3.220	3.360	3.220	3.300	32,800	3.2590	-1.82%
2017-11-30	0	0.165	0.163	0.166	0.162	0.166	488,000	80,304	0.1646	3.300	3.260	3.320	3.240	3.320	24,400	3.2911	-2.94%
2017-11-29	0	0.170	0.161	0.180	0.170	0.171	360,000	61,216	0.1700	3.400	3.220	3.600	3.400	3.420	18,000	3.4009	0.00%
2017-11-28	0	0.170	0.162	0.170	0.160	0.170	944,000	155,600	0.1648	3.400	3.240	3.400	3.200	3.400	47,200	3.2966	0.00%
2017-11-27	0	0.170	0.170	0.175	0.170	0.187	1,032,000	184,088	0.1784	3.400	3.400	3.500	3.400	3.740	51,600	3.5676	3.03%
2017-11-24	0	0.165	0.162	0.165	0.165	0.176	1,336,000	221,864	0.1661	3.300	3.240	3.300	3.300	3.520	66,800	3.3213	-2.37%
2017-11-23	0	0.169	0.169	0.170	0.168	0.170	2,792,000	472,280	0.1692	3.380	3.380	3.400	3.360	3.400	139,600	3.3831	-0.59%
2017-11-22	0	0.170	0.168	0.170	0.170	0.170	320,000	54,256	0.1696	3.400	3.360	3.400	3.400	3.400	16,000	3.3910	-1.73%
2017-11-21	0	0.173	0.169	0.173	0.169	0.176	992,000	170,872	0.1723	3.460	3.380	3.460	3.380	3.520	49,600	3.4450	1.76%
2017-11-20	0	0.170	0.170	0.177	0.168	0.172	1,808,000	307,056	0.1698	3.400	3.400	3.540	3.360	3.440	90,400	3.3966	-1.16%
2017-11-17	0	0.172	0.169	0.172	0.168	0.178	5,024,000	853,152	0.1698	3.440	3.380	3.440	3.360	3.560	251,200	3.3963	2.38%
2017-11-16	0	0.168	0.168	0.172	0.168	0.170	656,000	110,424	0.1683	3.360	3.360	3.440	3.360	3.400	32,800	3.3666	-2.33%
2017-11-15	0	0.172	0.166	0.172	0.166	0.172	720,000	123,088	0.1710	3.440	3.320	3.440	3.320	3.440	36,000	3.4191	2.38%
2017-11-14	0	0.168	0.165	0.172	0.165	0.175	688,000	116,704	0.1696	3.360	3.300	3.440	3.300	3.500	34,400	3.3926	-2.89%
2017-11-13	0	0.173	0.173	0.174	0.160	0.174	1,976,000	328,248	0.1661	3.460	3.460	3.480	3.200	3.480	98,800	3.3223	1.17%
2017-11-10	0	0.171	0.163	0.171	0.156	0.172	20,760,000	3,521,128	0.1696	3.420	3.260	3.420	3.120	3.440	1,038,000	3.3922	9.62%
2017-11-09	0	0.156	0.155	0.156	0.154	0.166	448,000	70,648	0.1577	3.120	3.100	3.120	3.080	3.320	22,400	3.1539	-2.50%
2017-11-08	0	0.160	0.159	0.162	0.155	0.163	2,792,000	444,456	0.1592	3.200	3.180	3.240	3.100	3.260	139,600	3.1838	-3.61%
2017-11-07	0	0.166	0.166	0.169	0.165	0.174	1,368,000	227,944	0.1666	3.320	3.320	3.380	3.300	3.480	68,400	3.3325	-2.92%
2017-11-06	0	0.171	0.171	0.175	0.168	0.175	3,824,000	651,816	0.1705	3.420	3.420	3.500	3.360	3.500	191,200	3.4091	-2.29%
2017-11-03	0	0.175	0.171	0.175	0.170	0.190	7,584,000	1,327,488	0.1750	3.500	3.420	3.500	3.400	3.800	379,200	3.5008	-7.89%
2017-11-02	0	0.190	0.187	0.192	0.168	0.231	61,232,000	12,085,068	0.1974	3.800	3.740	3.840	3.360	4.620	3,061,600	3.9473	26.67%
2017-11-01	0	0.150	0.150	0.154	0.150	0.160	464,000	71,880	0.1549	3.000	3.000	3.080	3.000	3.200	23,200	3.0983	-0.66%
2017-10-31	0	0.151	0.150	0.151	0.149	0.151	152,000	22,920	0.1508	3.020	3.000	3.020	2.980	3.020	7,600	3.0158	0.00%
2017-10-30	0	0.151	0.151	0.158	0.148	0.151	1,208,000	182,000	0.1507	3.020	3.020	3.160	2.960	3.020	60,400	3.0132	-2.58%
2017-10-27	0	0.155	0.149	0.155	0.154	0.156	1,824,000	283,152	0.1552	3.100	2.980	3.100	3.080	3.120	91,200	3.1047	-0.64%
2017-10-26	0	0.156	0.155	0.156	0.156	0.156	2,080,000	324,480	0.1560	3.120	3.100	3.120	3.120	3.120	104,000	3.1200	0.00%
2017-10-25	0	0.156	0.156	0.158	0.155	0.157	968,000	151,936	0.1570	3.120	3.120	3.160	3.100	3.140	48,400	3.1392	-2.50%
2017-10-24	0	0.160	0.154	0.160	0.151	0.164	472,000	73,968	0.1567	3.200	3.080	3.200	3.020	3.280	23,600	3.1342	0.63%
2017-10-23	0	0.159	0.151	0.160	0.147	0.159	440,000	68,528	0.1557	3.180	3.020	3.200	2.940	3.180	22,000	3.1149	5.30%
2017-10-20	0	0.151	0.151	0.157	0.150	0.151	216,000	32,464	0.1503	3.020	3.020	3.140	3.000	3.020	10,800	3.0059	0.67%
2017-10-19	0	0.150	0.149	0.155	0.149	0.161	664,000	100,496	0.1513	3.000	2.980	3.100	2.980	3.220	33,200	3.0270	-6.25%
2017-10-18	0	0.160	0.151	0.160	0.144	0.165	2,560,000	400,096	0.1563	3.200	3.020	3.200	2.880	3.300	128,000	3.1258	6.67%
2017-10-17	0	0.150	0.150	0.152	0.146	0.150	248,000	37,008	0.1492	3.000	3.000	3.040	2.920	3.000	12,400	2.9845	-2.60%
2017-10-16	0	0.154	0.147	0.154	0.144	0.155	1,392,000	204,488	0.1469	3.080	2.940	3.080	2.880	3.100	69,600	2.9380	3.36%
2017-10-13	0	0.149	0.145	0.149	0.141	0.157	2,976,000	431,872	0.1451	2.980	2.900	2.980	2.820	3.140	148,800	2.9024	-5.10%
2017-10-12	0	0.157	0.149	0.157	0.145	0.158	200,000	29,424	0.1471	3.140	2.980	3.140	2.900	3.160	10,000	2.9424	3.29%
2017-10-11	0	0.152	0.152	0.155	0.150	0.152	112,000	16,864	0.1506	3.040	3.040	3.100	3.000	3.040	5,600	3.0114	-1.94%
2017-10-10	0	0.155	0.151	0.159	0.155	0.159	2,120,000	331,288	0.1563	3.100	3.020	3.180	3.100	3.180	106,000	3.1254	3.33%
2017-10-09	0	0.150	0.148	0.156	0.150	0.150	168,000	25,208	0.1500	3.000	2.960	3.120	3.000	3.000	8,400	3.0010	-6.25%
2017-10-06	0	0.160	0.151	0.160	0.160	0.160	80,000	12,800	0.1600	3.200	3.020	3.200	3.200	3.200	4,000	3.2000	-1.84%
2017-10-04	0	0.163	0.163	0.164	0.145	0.146	400,000	58,024	0.1451	3.260	3.260	3.280	2.900	2.920	20,000	2.9012	-1.21%
2017-10-03	0	0.165	0.146	0.168	0.165	0.165	80,000	13,200	0.1650	3.300	2.920	3.360	3.300	3.300	4,000	3.3000	2.48%
2017-09-29	0	0.161	0.152	0.162	0.150	0.161	128,000	19,288	0.1507	3.220	3.040	3.240	3.000	3.220	6,400	3.0138	-2.42%
2017-09-28	0	0.165	0.164	0.166	0.152	0.169	336,000	51,872	0.1544	3.300	3.280	3.320	3.040	3.380	16,800	3.0876	3.13%
2017-09-27	0	0.160	0.160	0.161	0.159	0.161	3,216,000	514,752	0.1601	3.200	3.200	3.220	3.180	3.220	160,800	3.2012	-1.23%
2017-09-26	0	0.162	0.150	0.164	0.142	0.165	272,000	43,008	0.1581	3.240	3.000	3.280	2.840	3.300	13,600	3.1624	1.89%
2017-09-25	0	0.159	0.159	0.165	0.155	0.161	1,208,000	192,104	0.1590	3.180	3.180	3.300	3.100	3.220	60,400	3.1805	-2.45%
2017-09-22	0	0.163	0.163	0.168	0.161	0.163	216,000	35,016	0.1621	3.260	3.260	3.360	3.220	3.260	10,800	3.2422	-4.68%
2017-09-21	0	0.171	0.162	0.172	0.165	0.165	72,000	11,880	0.1650	3.420	3.240	3.440	3.300	3.300	3,600	3.3000	0.00%
2017-09-20	0	0.171	0.164	0.171	0.170	0.171	1,448,000	247,336	0.1708	3.420	3.280	3.420	3.400	3.420	72,400	3.4162	0.59%
2017-09-19	0	0.170	0.163	0.170	0.158	0.170	4,480,000	718,592	0.1604	3.400	3.260	3.400	3.160	3.400	224,000	3.2080	2.41%
2017-09-18	0	0.166	0.165	0.166	0.162	0.170	752,000	125,120	0.1664	3.320	3.300	3.320	3.240	3.400	37,600	3.3277	-2.92%
2017-09-15	0	0.171	0.167	0.171	0.161	0.175	3,560,000	594,200	0.1669	3.420	3.340	3.420	3.220	3.500	178,000	3.3382	5.56%
2017-09-14	0	0.162	0.158	0.164	0.160	0.178	3,904,000	649,168	0.1663	3.240	3.160	3.280	3.200	3.560	195,200	3.3257	-6.90%
2017-09-13	0	0.174	0.172	0.174	0.174	0.176	864,000	150,312	0.1740	3.480	3.440	3.480	3.480	3.520	43,200	3.4794	-1.69%
2017-09-12	0	0.177	0.177	0.178	0.170	0.177	3,304,000	570,120	0.1726	3.540	3.540	3.560	3.400	3.540	165,200	3.4511	-1.12%
2017-09-11	0	0.179	0.179	0.180	0.174	0.180	480,000	85,904	0.1790	3.580	3.580	3.600	3.480	3.600	24,000	3.5793	-0.56%
2017-09-08	0	0.180	0.175	0.180	0.179	0.180	656,000	118,024	0.1799	3.600	3.500	3.600	3.580	3.600	32,800	3.5983	2.86%
2017-09-07	0	0.175	0.174	0.179	0.175	0.178	440,000	77,864	0.1770	3.500	3.480	3.580	3.500	3.560	22,000	3.5393	-2.23%
2017-09-06	0	0.179	0.179	0.180	0.172	0.188	2,920,000	511,528	0.1752	3.580	3.580	3.600	3.440	3.760	146,000	3.5036	0.00%
2017-09-05	0	0.179	0.179	0.180	0.174	0.180	3,128,000	549,448	0.1757	3.580	3.580	3.600	3.480	3.600	156,400	3.5131	-2.72%
2017-09-04	0	0.184	0.182	0.184	0.177	0.187	952,000	173,832	0.1826	3.680	3.640	3.680	3.540	3.740	47,600	3.6519	3.95%
2017-09-01	0	0.177	0.177	0.181	0.175	0.180	240,000	42,152	0.1756	3.540	3.540	3.620	3.500	3.600	12,000	3.5127	-5.35%
2017-08-31	0	0.187	0.180	0.188	0.180	0.187	88,000	16,200	0.1841	3.740	3.600	3.760	3.600	3.740	4,400	3.6818	0.54%
2017-08-30	0	0.186	0.175	0.186	0.183	0.187	544,000	100,280	0.1843	3.720	3.500	3.720	3.660	3.740	27,200	3.6868	-2.11%
2017-08-29	0	0.190	0.185	0.190	0.185	0.194	112,000	20,912	0.1867	3.800	3.700	3.800	3.700	3.880	5,600	3.7343	1.60%
2017-08-28	0	0.187	0.186	0.187	0.187	0.190	2,500,000	468,292	0.1873	3.740	3.720	3.740	3.740	3.800	125,000	3.7463	0.00%
2017-08-25	0	0.187	0.186	0.190	0.186	0.187	88,000	16,400	0.1864	3.740	3.720	3.800	3.720	3.740	4,400	3.7273	-3.11%
2017-08-24	0	0.193	0.187	0.193	0.185	0.195	160,000	30,080	0.1880	3.860	3.740	3.860	3.700	3.900	8,000	3.7600	1.58%
2017-08-22	0	0.190	0.187	0.194	0.190	0.190	8,000	1,520	0.1900	3.800	3.740	3.880	3.800	3.800	400	3.8000	-2.06%
2017-08-21	0	0.194	0.188	0.195	-	-	0	0	-	3.880	3.760	3.900	-	-	0	-	0.00%
2017-08-18	0	0.194	0.186	0.195	0.183	0.194	120,000	22,232	0.1853	3.880	3.720	3.900	3.660	3.880	6,000	3.7053	2.11%
2017-08-17	0	0.190	0.189	0.195	-	-	0	0	-	3.800	3.780	3.900	-	-	0	-	0.00%
2017-08-16	0	0.190	0.190	0.196	0.190	0.201	1,436,000	281,216	0.1958	3.800	3.800	3.920	3.800	4.020	71,800	3.9167	-5.00%
2017-08-15	0	0.200	0.195	0.201	0.195	0.200	648,000	128,272	0.1980	4.000	3.900	4.020	3.900	4.000	32,400	3.9590	1.01%
2017-08-14	0	0.198	0.190	0.198	0.195	0.198	752,000	146,928	0.1954	3.960	3.800	3.960	3.900	3.960	37,600	3.9077	1.02%
2017-08-11	0	0.196	0.190	0.196	0.195	0.199	936,000	183,568	0.1961	3.920	3.800	3.920	3.900	3.980	46,800	3.9224	0.51%
2017-08-10	0	0.195	0.194	0.197	0.190	0.195	3,192,000	614,776	0.1926	3.900	3.880	3.940	3.800	3.900	159,600	3.8520	3.17%
2017-08-09	0	0.189	0.189	0.196	0.189	0.193	576,000	110,616	0.1920	3.780	3.780	3.920	3.780	3.860	28,800	3.8408	-1.56%
2017-08-08	0	0.192	0.192	0.193	0.192	0.193	456,000	87,816	0.1926	3.840	3.840	3.860	3.840	3.860	22,800	3.8516	-1.03%
2017-08-07	0	0.194	0.190	0.194	0.185	0.194	216,000	40,408	0.1871	3.880	3.800	3.880	3.700	3.880	10,800	3.7415	0.52%
2017-08-04	0	0.193	0.191	0.193	0.191	0.194	264,000	50,784	0.1924	3.860	3.820	3.860	3.820	3.880	13,200	3.8473	1.05%
2017-08-03	0	0.191	0.191	0.192	0.190	0.192	760,000	145,872	0.1919	3.820	3.820	3.840	3.800	3.840	38,000	3.8387	-2.55%
2017-08-02	0	0.196	0.192	0.196	0.190	0.200	4,576,000	880,336	0.1924	3.920	3.840	3.920	3.800	4.000	228,800	3.8476	-0.51%
2017-08-01	0	0.197	0.191	0.197	0.195	0.198	976,000	191,176	0.1959	3.940	3.820	3.940	3.900	3.960	48,800	3.9175	0.51%
2017-07-31	0	0.196	0.190	0.196	0.181	0.197	7,248,000	1,367,200	0.1886	3.920	3.800	3.920	3.620	3.940	362,400	3.7726	2.08%
2017-07-28	0	0.192	0.192	0.193	0.189	0.203	10,328,000	2,024,728	0.1960	3.840	3.840	3.860	3.780	4.060	516,400	3.9209	2.67%
2017-07-27	0	0.187	0.187	0.190	0.186	0.201	3,304,000	624,160	0.1889	3.740	3.740	3.800	3.720	4.020	165,200	3.7782	-5.56%
2017-07-26	0	0.198	0.191	0.201	0.185	0.206	2,568,000	491,448	0.1914	3.960	3.820	4.020	3.700	4.120	128,400	3.8275	0.00%
2017-07-25	0	0.198	0.188	0.199	0.181	0.198	952,000	180,040	0.1891	3.960	3.760	3.980	3.620	3.960	47,600	3.7824	-0.50%
2017-07-24	0	0.199	0.191	0.199	0.189	0.200	216,000	41,320	0.1913	3.980	3.820	3.980	3.780	4.000	10,800	3.8259	2.58%
2017-07-21	0	0.194	0.188	0.194	0.187	0.195	72,000	13,816	0.1919	3.880	3.760	3.880	3.740	3.900	3,600	3.8378	-2.02%
2017-07-20	0	0.198	0.193	0.199	0.193	0.200	1,088,000	212,704	0.1955	3.960	3.860	3.980	3.860	4.000	54,400	3.9100	2.59%
2017-07-19	0	0.193	0.190	0.193	0.188	0.199	200,000	38,344	0.1917	3.860	3.800	3.860	3.760	3.980	10,000	3.8344	-1.03%
2017-07-18	0	0.195	0.190	0.196	0.189	0.201	640,000	123,952	0.1937	3.900	3.800	3.920	3.780	4.020	32,000	3.8735	3.17%
2017-07-17	0	0.189	0.187	0.193	0.189	0.208	672,000	129,400	0.1926	3.780	3.740	3.860	3.780	4.160	33,600	3.8512	-0.53%
2017-07-14	0	0.190	0.190	0.196	0.190	0.197	56,000	10,864	0.1940	3.800	3.800	3.920	3.800	3.940	2,800	3.8800	-3.55%
2017-07-13	0	0.197	0.197	0.199	0.197	0.217	504,000	102,272	0.2029	3.940	3.940	3.980	3.940	4.340	25,200	4.0584	0.00%
2017-07-12	0	0.197	0.193	0.197	0.197	0.198	24,000	4,736	0.1973	3.940	3.860	3.940	3.940	3.960	1,200	3.9467	1.03%
2017-07-11	0	0.195	0.193	0.195	0.193	0.199	1,064,000	207,496	0.1950	3.900	3.860	3.900	3.860	3.980	53,200	3.9003	2.09%
2017-07-10	0	0.191	0.190	0.196	0.191	0.200	736,000	141,016	0.1916	3.820	3.800	3.920	3.820	4.000	36,800	3.8320	-4.50%
2017-07-07	0	0.200	0.194	0.200	0.200	0.201	432,000	86,640	0.2006	4.000	3.880	4.000	4.000	4.020	21,600	4.0111	1.01%
2017-07-06	0	0.198	0.195	0.198	0.197	0.199	96,000	19,056	0.1985	3.960	3.900	3.960	3.940	3.980	4,800	3.9700	5.88%
2017-07-05	0	0.187	0.187	0.197	0.186	0.198	328,000	61,104	0.1863	3.740	3.740	3.940	3.720	3.960	16,400	3.7259	-4.59%
2017-07-04	0	0.196	0.186	0.197	0.196	0.198	104,000	20,480	0.1969	3.920	3.720	3.940	3.920	3.960	5,200	3.9385	1.03%
2017-07-03	0	0.194	0.194	0.198	0.193	0.199	96,000	18,800	0.1958	3.880	3.880	3.960	3.860	3.980	4,800	3.9167	-2.51%
2017-06-30	0	0.199	0.193	0.199	0.191	0.199	696,000	136,328	0.1959	3.980	3.860	3.980	3.820	3.980	34,800	3.9175	1.02%
2017-06-29	0	0.197	0.192	0.197	0.192	0.207	4,320,000	852,000	0.1972	3.940	3.840	3.940	3.840	4.140	216,000	3.9444	-1.50%
2017-06-28	0	0.200	0.194	0.200	0.176	0.220	9,944,000	1,940,272	0.1951	4.000	3.880	4.000	3.520	4.400	497,200	3.9024	4.17%
2017-06-27	0	0.192	0.190	0.198	0.191	0.199	4,408,000	874,392	0.1984	3.840	3.800	3.960	3.820	3.980	220,400	3.9673	-3.03%
2017-06-26	0	0.198	0.198	0.200	0.198	0.200	712,000	140,968	0.1980	3.960	3.960	4.000	3.960	4.000	35,600	3.9598	0.00%
2017-06-23	0	0.198	0.195	0.198	0.194	0.199	376,000	73,032	0.1942	3.960	3.900	3.960	3.880	3.980	18,800	3.8847	-0.50%
2017-06-22	0	0.199	0.196	0.199	0.199	0.199	3,712,000	738,688	0.1990	3.980	3.920	3.980	3.980	3.980	185,600	3.9800	0.00%
2017-06-21	0	0.199	0.196	0.200	0.195	0.200	312,000	61,216	0.1962	3.980	3.920	4.000	3.900	4.000	15,600	3.9241	1.53%
2017-06-20	0	0.196	0.195	0.200	-	-	0	0	-	3.920	3.900	4.000	-	-	0	-	0.00%
2017-06-19	0	0.196	0.196	0.198	0.195	0.203	400,000	78,664	0.1967	3.920	3.920	3.960	3.900	4.060	20,000	3.9332	-1.51%
2017-06-16	0	0.199	0.195	0.199	0.195	0.200	24,000	4,728	0.1970	3.980	3.900	3.980	3.900	4.000	1,200	3.9400	0.51%
2017-06-15	0	0.198	0.196	0.199	0.196	0.200	1,792,000	355,152	0.1982	3.960	3.920	3.980	3.920	4.000	89,600	3.9638	-0.50%
2017-06-14	0	0.199	0.199	0.201	0.199	0.205	1,200,000	239,968	0.2000	3.980	3.980	4.020	3.980	4.100	60,000	3.9995	-3.40%
2017-06-13	0	0.206	0.201	0.206	0.197	0.208	2,136,000	436,200	0.2042	4.120	4.020	4.120	3.940	4.160	106,800	4.0843	4.57%
2017-06-12	0	0.197	0.197	0.200	0.197	0.200	2,056,000	409,896	0.1994	3.940	3.940	4.000	3.940	4.000	102,800	3.9873	-5.29%
2017-06-09	0	0.208	0.200	0.210	0.198	0.208	3,960,000	806,936	0.2038	4.160	4.000	4.200	3.960	4.160	198,000	4.0754	1.46%
2017-06-08	0	0.205	0.199	0.209	0.198	0.205	1,872,000	373,880	0.1997	4.100	3.980	4.180	3.960	4.100	93,600	3.9944	4.59%
2017-06-07	0	0.196	0.196	0.199	0.196	0.200	1,328,000	263,192	0.1982	3.920	3.920	3.980	3.920	4.000	66,400	3.9637	-2.00%
2017-06-06	0	0.200	0.200	0.202	0.200	0.203	2,104,000	421,696	0.2004	4.000	4.000	4.040	4.000	4.060	105,200	4.0085	-0.50%
2017-06-05	0	0.201	0.194	0.201	0.193	0.202	2,184,000	427,832	0.1959	4.020	3.880	4.020	3.860	4.040	109,200	3.9179	3.08%
2017-06-02	0	0.195	0.195	0.198	0.195	0.200	1,570,737	308,749	0.1966	3.900	3.900	3.960	3.900	4.000	78,537	3.9313	-0.51%
2017-06-01	0	0.196	0.195	0.199	0.196	0.201	784,000	153,704	0.1961	3.920	3.900	3.980	3.920	4.020	39,200	3.9210	0.00%
2017-05-31	0	0.196	0.194	0.199	0.196	0.200	184,000	36,296	0.1973	3.920	3.880	3.980	3.920	4.000	9,200	3.9452	-2.00%
2017-05-29	0	0.200	0.197	0.200	0.205	0.205	160,000	32,800	0.2050	4.000	3.940	4.000	4.100	4.100	8,000	4.1000	-0.50%
2017-05-26	0	0.201	0.198	0.201	0.198	0.203	24,000	4,792	0.1997	4.020	3.960	4.020	3.960	4.060	1,200	3.9933	-0.50%
2017-05-25	0	0.202	0.200	0.202	0.197	0.202	432,000	85,336	0.1975	4.040	4.000	4.040	3.940	4.040	21,600	3.9507	-0.98%
2017-05-24	0	0.204	0.196	0.204	0.200	0.204	312,000	62,464	0.2002	4.080	3.920	4.080	4.000	4.080	15,600	4.0041	2.00%
2017-05-23	0	0.200	0.196	0.200	0.196	0.207	2,224,000	446,016	0.2005	4.000	3.920	4.000	3.920	4.140	111,200	4.0109	-2.44%
2017-05-22	0	0.205	0.200	0.205	0.200	0.207	3,040,000	624,552	0.2054	4.100	4.000	4.100	4.000	4.140	152,000	4.1089	-1.91%
2017-05-19	0	0.209	0.197	0.209	-	-	0	0	-	4.180	3.940	4.180	-	-	0	-	0.00%
2017-05-18	0	0.209	0.197	0.209	0.209	0.216	344,000	72,096	0.2096	4.180	3.940	4.180	4.180	4.320	17,200	4.1916	4.50%
2017-05-17	0	0.200	0.194	0.200	0.194	0.200	112,000	22,032	0.1967	4.000	3.880	4.000	3.880	4.000	5,600	3.9343	-2.44%
2017-05-16	0	0.205	0.199	0.205	0.205	0.205	8,000	1,640	0.2050	4.100	3.980	4.100	4.100	4.100	400	4.1000	0.00%
2017-05-15	0	0.205	0.204	0.205	0.200	0.208	3,992,000	815,144	0.2042	4.100	4.080	4.100	4.000	4.160	199,600	4.0839	4.59%
2017-05-12	0	0.196	0.191	0.200	0.189	0.208	3,352,000	641,808	0.1915	3.920	3.820	4.000	3.780	4.160	167,600	3.8294	-0.51%
2017-05-11	0	0.197	0.194	0.197	0.193	0.198	1,968,000	381,736	0.1940	3.940	3.880	3.940	3.860	3.960	98,400	3.8794	-0.51%
2017-05-10	0	0.198	0.195	0.199	0.194	0.204	2,504,000	493,976	0.1973	3.960	3.900	3.980	3.880	4.080	125,200	3.9455	-0.50%
2017-05-09	0	0.199	0.199	0.204	0.198	0.208	3,728,000	740,440	0.1986	3.980	3.980	4.080	3.960	4.160	186,400	3.9723	-1.00%
2017-05-08	0	0.201	0.201	0.202	0.196	0.203	1,248,000	248,328	0.1990	4.020	4.020	4.040	3.920	4.060	62,400	3.9796	-1.47%
2017-05-05	0	0.204	0.203	0.210	0.203	0.214	1,792,000	376,368	0.2100	4.080	4.060	4.200	4.060	4.280	89,600	4.2005	-5.99%
2017-05-04	0	0.217	0.212	0.219	0.210	0.219	1,112,000	235,968	0.2122	4.340	4.240	4.380	4.200	4.380	55,600	4.2440	-3.98%
2017-05-02	0	0.226	0.226	0.230	0.219	0.248	3,904,000	884,928	0.2267	4.520	4.520	4.600	4.380	4.960	195,200	4.5334	2.26%
2017-04-28	0	0.221	0.220	0.224	0.214	0.228	1,528,000	338,352	0.2214	4.420	4.400	4.480	4.280	4.560	76,400	4.4287	-2.21%
2017-04-27	0	0.226	0.219	0.226	0.220	0.230	1,688,000	381,416	0.2260	4.520	4.380	4.520	4.400	4.600	84,400	4.5191	2.26%
2017-04-26	0	0.221	0.217	0.222	0.217	0.231	2,600,000	572,752	0.2203	4.420	4.340	4.440	4.340	4.620	130,000	4.4058	-2.21%
2017-04-25	0	0.226	0.225	0.232	0.223	0.245	10,200,000	2,346,552	0.2301	4.520	4.500	4.640	4.460	4.900	510,000	4.6011	-2.16%
2017-04-24	0	0.231	0.226	0.231	0.220	0.255	18,974,000	4,368,456	0.2302	4.620	4.520	4.620	4.400	5.100	948,700	4.6047	5.48%
2017-04-21	0	0.219	0.214	0.219	0.188	0.235	28,640,000	5,959,344	0.2081	4.380	4.280	4.380	3.760	4.700	1,432,000	4.1616	16.49%
2017-04-20	0	0.188	0.188	0.194	0.187	0.200	2,992,000	572,312	0.1913	3.760	3.760	3.880	3.740	4.000	149,600	3.8256	-4.08%
2017-04-19	0	0.196	0.194	0.196	0.193	0.197	1,920,000	376,528	0.1961	3.920	3.880	3.920	3.860	3.940	96,000	3.9222	-5.77%
2017-04-18	0	0.208	0.195	0.208	0.195	0.209	3,408,000	683,144	0.2005	4.160	3.900	4.160	3.900	4.180	170,400	4.0091	6.12%
2017-04-13	0	0.196	0.196	0.208	0.191	0.210	1,568,000	313,328	0.1998	3.920	3.920	4.160	3.820	4.200	78,400	3.9965	-2.00%
2017-04-12	0	0.200	0.199	0.200	0.198	0.215	5,120,000	1,038,024	0.2027	4.000	3.980	4.000	3.960	4.300	256,000	4.0548	0.00%
2017-04-11	0	0.200	0.196	0.200	0.200	0.205	1,576,000	318,520	0.2021	4.000	3.920	4.000	4.000	4.100	78,800	4.0421	-2.44%
2017-04-10	0	0.205	0.203	0.208	0.205	0.217	1,688,000	352,400	0.2088	4.100	4.060	4.160	4.100	4.340	84,400	4.1754	-2.38%
2017-04-07	0	0.210	0.208	0.210	0.208	0.218	2,472,000	520,864	0.2107	4.200	4.160	4.200	4.160	4.360	123,600	4.2141	-3.23%
2017-04-06	0	0.217	0.211	0.217	0.210	0.219	2,640,000	567,504	0.2150	4.340	4.220	4.340	4.200	4.380	132,000	4.2993	0.00%
2017-04-05	0	0.217	0.209	0.217	0.218	0.218	96,000	20,928	0.2180	4.340	4.180	4.340	4.360	4.360	4,800	4.3600	-0.91%
2017-04-03	0	0.219	0.215	0.219	0.219	0.224	64,000	14,264	0.2229	4.380	4.300	4.380	4.380	4.480	3,200	4.4575	0.00%
2017-03-31	0	0.219	0.210	0.219	0.210	0.220	32,000	6,880	0.2150	4.380	4.200	4.380	4.200	4.400	1,600	4.3000	0.00%
2017-03-30	0	0.219	0.212	0.219	0.214	0.219	384,000	82,424	0.2146	4.380	4.240	4.380	4.280	4.380	19,200	4.2929	0.00%
2017-03-29	0	0.219	0.214	0.219	0.214	0.220	2,104,000	451,312	0.2145	4.380	4.280	4.380	4.280	4.400	105,200	4.2900	-1.79%
2017-03-28	0	0.223	0.217	0.223	0.223	0.224	952,000	213,160	0.2239	4.460	4.340	4.460	4.460	4.480	47,600	4.4782	2.29%
2017-03-27	0	0.218	0.218	0.220	0.218	0.220	176,000	38,384	0.2181	4.360	4.360	4.400	4.360	4.400	8,800	4.3618	-0.46%
2017-03-24	0	0.219	0.215	0.219	0.213	0.221	752,000	163,960	0.2180	4.380	4.300	4.380	4.260	4.420	37,600	4.3606	-0.45%
2017-03-23	0	0.220	0.220	0.221	0.218	0.220	624,000	136,624	0.2189	4.400	4.400	4.420	4.360	4.400	31,200	4.3790	2.33%
2017-03-22	0	0.215	0.215	0.219	0.215	0.221	1,600,000	348,840	0.2180	4.300	4.300	4.380	4.300	4.420	80,000	4.3605	-2.71%
2017-03-21	0	0.221	0.219	0.221	0.215	0.221	1,144,000	248,376	0.2171	4.420	4.380	4.420	4.300	4.420	57,200	4.3422	2.79%
2017-03-20	0	0.215	0.215	0.219	0.213	0.221	7,528,000	1,627,840	0.2162	4.300	4.300	4.380	4.260	4.420	376,400	4.3248	-1.83%
2017-03-17	0	0.219	0.216	0.219	0.215	0.220	1,864,000	407,832	0.2188	4.380	4.320	4.380	4.300	4.400	93,200	4.3759	-0.45%
2017-03-16	0	0.220	0.220	0.224	0.215	0.221	856,000	185,696	0.2169	4.400	4.400	4.480	4.300	4.420	42,800	4.3387	-0.45%
2017-03-15	0	0.221	0.216	0.221	0.212	0.221	800,000	175,496	0.2194	4.420	4.320	4.420	4.240	4.420	40,000	4.3874	0.00%
2017-03-14	0	0.221	0.217	0.221	0.217	0.221	600,000	130,304	0.2172	4.420	4.340	4.420	4.340	4.420	30,000	4.3435	-1.78%
2017-03-13	0	0.225	0.222	0.226	0.220	0.228	4,208,000	934,776	0.2221	4.500	4.440	4.520	4.400	4.560	210,400	4.4429	3.21%
2017-03-10	0	0.218	0.218	0.219	0.215	0.233	6,344,000	1,408,072	0.2220	4.360	4.360	4.380	4.300	4.660	317,200	4.4391	-6.44%
2017-03-09	0	0.233	0.226	0.233	-	-	0	0	-	4.660	4.520	4.660	-	-	0	-	0.00%
2017-03-08	0	0.233	0.226	0.233	0.234	0.235	48,000	11,240	0.2342	4.660	4.520	4.660	4.680	4.700	2,400	4.6833	-0.43%
2017-03-07	0	0.234	0.226	0.234	0.225	0.235	632,000	143,520	0.2271	4.680	4.520	4.680	4.500	4.700	31,600	4.5418	0.00%
2017-03-06	0	0.234	0.229	0.235	0.229	0.239	3,144,000	735,368	0.2339	4.680	4.580	4.700	4.580	4.780	157,200	4.6779	-0.85%
2017-03-03	0	0.236	0.225	0.238	0.222	0.239	1,560,000	358,384	0.2297	4.720	4.500	4.760	4.440	4.780	78,000	4.5947	2.61%
2017-03-02	0	0.230	0.225	0.230	0.220	0.235	928,000	213,664	0.2302	4.600	4.500	4.600	4.400	4.700	46,400	4.6048	3.14%
2017-03-01	0	0.223	0.217	0.226	0.213	0.232	5,784,000	1,272,392	0.2200	4.460	4.340	4.520	4.260	4.640	289,200	4.3997	-0.89%
2017-02-28	0	0.225	0.218	0.232	0.225	0.233	328,000	74,536	0.2272	4.500	4.360	4.640	4.500	4.660	16,400	4.5449	-1.32%
2017-02-27	0	0.228	0.225	0.230	0.225	0.235	1,464,000	336,992	0.2302	4.560	4.500	4.600	4.500	4.700	73,200	4.6037	-0.87%
2017-02-24	0	0.230	0.227	0.230	0.230	0.235	664,000	152,832	0.2302	4.600	4.540	4.600	4.600	4.700	33,200	4.6034	0.00%
2017-02-23	0	0.230	0.230	0.234	0.228	0.239	1,504,000	346,128	0.2301	4.600	4.600	4.680	4.560	4.780	75,200	4.6028	-0.43%
2017-02-22	0	0.231	0.229	0.232	0.229	0.234	1,336,000	307,352	0.2301	4.620	4.580	4.640	4.580	4.680	66,800	4.6011	0.43%
2017-02-21	0	0.230	0.227	0.230	0.230	0.241	352,000	81,224	0.2308	4.600	4.540	4.600	4.600	4.820	17,600	4.6150	-1.29%
2017-02-20	0	0.233	0.233	0.237	0.223	0.247	1,560,000	364,720	0.2338	4.660	4.660	4.740	4.460	4.940	78,000	4.6759	2.64%
2017-02-17	0	0.227	0.221	0.227	0.221	0.231	6,648,000	1,493,544	0.2247	4.540	4.420	4.540	4.420	4.620	332,400	4.4932	-1.30%
2017-02-16	0	0.230	0.230	0.233	0.228	0.237	3,224,000	748,128	0.2320	4.600	4.600	4.660	4.560	4.740	161,200	4.6410	-1.29%
2017-02-15	0	0.233	0.230	0.233	0.230	0.235	2,224,000	515,160	0.2316	4.660	4.600	4.660	4.600	4.700	111,200	4.6327	1.75%
2017-02-14	0	0.229	0.228	0.232	0.228	0.234	4,584,000	1,053,984	0.2299	4.580	4.560	4.640	4.560	4.680	229,200	4.5985	-0.87%
2017-02-13	0	0.231	0.231	0.236	0.231	0.239	3,512,000	831,320	0.2367	4.620	4.620	4.720	4.620	4.780	175,600	4.7342	-0.86%
2017-02-10	0	0.233	0.233	0.237	0.230	0.240	7,320,000	1,716,960	0.2346	4.660	4.660	4.740	4.600	4.800	366,000	4.6911	-1.69%
2017-02-09	0	0.237	0.232	0.238	0.230	0.238	5,080,000	1,186,216	0.2335	4.740	4.640	4.760	4.600	4.760	254,000	4.6701	-0.42%
2017-02-08	0	0.238	0.238	0.244	0.238	0.244	1,160,000	278,128	0.2398	4.760	4.760	4.880	4.760	4.880	58,000	4.7953	-1.24%
2017-02-07	0	0.241	0.233	0.241	0.227	0.246	2,424,000	569,600	0.2350	4.820	4.660	4.820	4.540	4.920	121,200	4.6997	1.26%
2017-02-06	0	0.238	0.236	0.238	0.235	0.243	2,368,000	559,912	0.2364	4.760	4.720	4.760	4.700	4.860	118,400	4.7290	-0.42%
2017-02-03	0	0.239	0.237	0.240	0.239	0.246	2,000,000	485,168	0.2426	4.780	4.740	4.800	4.780	4.920	100,000	4.8517	-2.05%
2017-02-02	0	0.244	0.242	0.247	0.241	0.249	2,296,000	557,240	0.2427	4.880	4.840	4.940	4.820	4.980	114,800	4.8540	0.00%
2017-02-01	0	0.244	0.241	0.245	0.241	0.248	4,256,000	1,035,064	0.2432	4.880	4.820	4.900	4.820	4.960	212,800	4.8640	-2.01%
2017-01-27	0	0.249	0.243	0.250	0.244	0.255	712,000	177,392	0.2491	4.980	4.860	5.000	4.880	5.100	35,600	4.9829	0.40%
2017-01-26	0	0.248	0.240	0.248	0.236	0.250	1,560,000	381,624	0.2446	4.960	4.800	4.960	4.720	5.000	78,000	4.8926	0.40%
2017-01-25	0	0.247	0.239	0.247	0.234	0.248	632,000	153,352	0.2426	4.940	4.780	4.940	4.680	4.960	31,600	4.8529	1.23%
2017-01-24	0	0.244	0.229	0.244	0.225	0.245	808,000	190,776	0.2361	4.880	4.580	4.880	4.500	4.900	40,400	4.7222	1.67%
2017-01-23	0	0.240	0.233	0.240	0.232	0.240	512,000	120,432	0.2352	4.800	4.660	4.800	4.640	4.800	25,600	4.7044	-0.41%
2017-01-20	0	0.241	0.232	0.241	0.232	0.245	544,000	129,272	0.2376	4.820	4.640	4.820	4.640	4.900	27,200	4.7526	1.26%
2017-01-19	0	0.238	0.231	0.238	0.230	0.240	840,000	198,072	0.2358	4.760	4.620	4.760	4.600	4.800	42,000	4.7160	1.28%
2017-01-18	0	0.235	0.230	0.235	0.229	0.243	2,296,000	540,288	0.2353	4.700	4.600	4.700	4.580	4.860	114,800	4.7063	-0.84%
2017-01-17	0	0.237	0.237	0.243	0.234	0.245	1,680,000	401,088	0.2387	4.740	4.740	4.860	4.680	4.900	84,000	4.7749	0.85%
2017-01-16	0	0.235	0.226	0.235	0.226	0.240	912,000	212,840	0.2334	4.700	4.520	4.700	4.520	4.800	45,600	4.6675	2.62%
2017-01-13	0	0.229	0.225	0.234	0.219	0.238	20,336,000	4,580,536	0.2252	4.580	4.500	4.680	4.380	4.760	1,016,800	4.5049	-8.03%
2017-01-12	0	0.249	0.240	0.249	0.233	0.260	1,504,000	369,496	0.2457	4.980	4.800	4.980	4.660	5.200	75,200	4.9135	-0.40%
2017-01-11	0	0.250	0.241	0.250	0.248	0.270	2,336,000	594,408	0.2545	5.000	4.820	5.000	4.960	5.400	116,800	5.0891	2.46%
2017-01-10	0	0.244	0.233	0.244	0.220	0.250	3,784,000	900,976	0.2381	4.880	4.660	4.880	4.400	5.000	189,200	4.7620	10.91%
2017-01-09	0	0.220	0.216	0.224	0.210	0.255	12,104,000	2,773,960	0.2292	4.400	4.320	4.480	4.200	5.100	605,200	4.5835	-15.38%
2017-01-06	0	0.260	0.246	0.260	0.242	0.260	4,096,000	1,017,360	0.2484	5.200	4.920	5.200	4.840	5.200	204,800	4.9676	4.00%
2017-01-05	0	0.250	0.250	0.260	0.248	0.265	1,168,000	299,104	0.2561	5.000	5.000	5.200	4.960	5.300	58,400	5.1216	-1.96%
2017-01-04	0	0.255	0.250	0.260	0.245	0.265	2,312,000	577,248	0.2497	5.100	5.000	5.200	4.900	5.300	115,600	4.9935	-1.92%
2017-01-03	0	0.260	0.260	0.265	0.255	0.280	7,536,000	2,013,840	0.2672	5.200	5.200	5.300	5.100	5.600	376,800	5.3446	-3.70%
2016-12-30	0	0.270	0.270	0.275	0.246	0.270	7,976,000	2,117,200	0.2654	5.400	5.400	5.500	4.920	5.400	398,800	5.3089	5.88%
2016-12-29	0	0.255	0.246	0.255	0.240	0.255	2,216,000	542,256	0.2447	5.100	4.920	5.100	4.800	5.100	110,800	4.8940	6.25%
2016-12-28	0	0.240	0.239	0.240	0.239	0.242	2,232,000	536,088	0.2402	4.800	4.780	4.800	4.780	4.840	111,600	4.8037	-4.00%
2016-12-23	0	0.250	0.250	0.255	0.250	0.260	1,088,000	276,200	0.2539	5.000	5.000	5.100	5.000	5.200	54,400	5.0772	1.21%
2016-12-22	0	0.247	0.247	0.255	0.227	0.265	7,248,000	1,773,360	0.2447	4.940	4.940	5.100	4.540	5.300	362,400	4.8934	-8.52%
2016-12-21	0	0.270	0.270	0.275	0.255	0.275	1,976,000	522,520	0.2644	5.400	5.400	5.500	5.100	5.500	98,800	5.2887	1.89%
2016-12-20	0	0.265	0.265	0.270	0.265	0.275	2,192,000	585,320	0.2670	5.300	5.300	5.400	5.300	5.500	109,600	5.3405	-3.64%
2016-12-19	0	0.275	0.270	0.275	0.270	0.280	2,576,000	709,040	0.2752	5.500	5.400	5.500	5.400	5.600	128,800	5.5050	1.85%
2016-12-16	0	0.270	0.270	0.275	0.265	0.280	1,616,000	443,520	0.2745	5.400	5.400	5.500	5.300	5.600	80,800	5.4891	1.89%
2016-12-15	0	0.265	0.260	0.275	0.265	0.280	1,876,000	514,880	0.2745	5.300	5.200	5.500	5.300	5.600	93,800	5.4891	-1.85%
2016-12-14	0	0.270	0.265	0.275	0.265	0.280	2,264,000	629,400	0.2780	5.400	5.300	5.500	5.300	5.600	113,200	5.5601	0.00%
2016-12-13	0	0.270	0.270	0.285	0.250	0.285	5,784,000	1,608,240	0.2780	5.400	5.400	5.700	5.000	5.700	289,200	5.5610	3.85%
2016-12-12	0	0.260	0.260	0.270	0.260	0.280	5,040,000	1,355,680	0.2690	5.200	5.200	5.400	5.200	5.600	252,000	5.3797	-7.14%
2016-12-09	0	0.280	0.280	0.285	0.260	0.285	8,992,000	2,501,120	0.2781	5.600	5.600	5.700	5.200	5.700	449,600	5.5630	3.70%
2016-12-08	0	0.270	0.265	0.270	0.265	0.285	4,872,000	1,316,320	0.2702	5.400	5.300	5.400	5.300	5.700	243,600	5.4036	-1.82%
2016-12-07	0	0.275	0.275	0.280	0.260	0.310	16,344,000	4,619,360	0.2826	5.500	5.500	5.600	5.200	6.200	817,200	5.6527	7.84%
2016-12-06	0	0.255	0.247	0.255	0.231	0.260	7,432,000	1,788,416	0.2406	5.100	4.940	5.100	4.620	5.200	371,600	4.8127	10.87%
2016-12-05	0	0.230	0.228	0.235	0.230	0.240	4,744,000	1,105,560	0.2330	4.600	4.560	4.700	4.600	4.800	237,200	4.6609	-6.88%
2016-12-02	0	0.247	0.246	0.247	0.237	0.249	2,888,000	704,616	0.2440	4.940	4.920	4.940	4.740	4.980	144,400	4.8796	2.07%
2016-12-01	0	0.242	0.236	0.242	0.239	0.246	1,128,000	270,704	0.2400	4.840	4.720	4.840	4.780	4.920	56,400	4.7997	-1.63%
2016-11-30	0	0.246	0.243	0.246	0.234	0.250	6,088,000	1,471,656	0.2417	4.920	4.860	4.920	4.680	5.000	304,400	4.8346	5.13%
2016-11-29	0	0.234	0.231	0.235	0.219	0.235	3,136,000	725,752	0.2314	4.680	4.620	4.700	4.380	4.700	156,800	4.6285	7.83%
2016-11-28	0	0.217	0.217	0.226	0.216	0.231	7,208,000	1,635,464	0.2269	4.340	4.340	4.520	4.320	4.620	360,400	4.5379	-6.47%
2016-11-25	0	0.232	0.232	0.235	0.228	0.238	2,856,000	666,672	0.2334	4.640	4.640	4.700	4.560	4.760	142,800	4.6686	0.87%
2016-11-24	0	0.230	0.230	0.238	0.226	0.238	1,296,000	303,848	0.2345	4.600	4.600	4.760	4.520	4.760	64,800	4.6890	-0.86%
2016-11-23	0	0.232	0.230	0.232	0.222	0.232	6,440,000	1,480,664	0.2299	4.640	4.600	4.640	4.440	4.640	322,000	4.5983	4.50%
2016-11-22	0	0.222	0.220	0.222	0.210	0.222	1,920,000	417,672	0.2175	4.440	4.400	4.440	4.200	4.440	96,000	4.3508	6.22%
2016-11-21	0	0.209	0.206	0.214	0.209	0.209	952,000	198,968	0.2090	4.180	4.120	4.280	4.180	4.180	47,600	4.1800	0.00%
2016-11-18	0	0.209	0.205	0.209	0.204	0.209	440,000	90,864	0.2065	4.180	4.100	4.180	4.080	4.180	22,000	4.1302	2.45%
2016-11-17	0	0.204	0.204	0.209	0.203	0.204	304,000	61,736	0.2031	4.080	4.080	4.180	4.060	4.080	15,200	4.0616	-0.49%
2016-11-16	0	0.205	0.205	0.213	0.203	0.213	850,000	176,688	0.2079	4.100	4.100	4.260	4.060	4.260	42,500	4.1574	-5.53%
2016-11-15	0	0.217	0.208	0.218	0.203	0.217	560,000	115,432	0.2061	4.340	4.160	4.360	4.060	4.340	28,000	4.1226	6.90%
2016-11-14	0	0.203	0.203	0.209	0.201	0.203	1,000,000	201,680	0.2017	4.060	4.060	4.180	4.020	4.060	50,000	4.0336	-2.87%
2016-11-11	0	0.209	0.204	0.222	0.209	0.210	384,000	80,432	0.2095	4.180	4.080	4.440	4.180	4.200	19,200	4.1892	0.00%
2016-11-10	0	0.209	0.209	0.218	0.209	0.210	560,000	117,848	0.2104	4.180	4.180	4.360	4.180	4.200	28,000	4.2089	0.00%
2016-11-09	0	0.209	0.205	0.215	0.200	0.211	2,192,000	452,880	0.2066	4.180	4.100	4.300	4.000	4.220	109,600	4.1321	-4.57%
2016-11-08	0	0.219	0.219	0.220	0.219	0.220	752,000	165,056	0.2195	4.380	4.380	4.400	4.380	4.400	37,600	4.3898	4.78%
2016-11-07	0	0.209	0.209	0.228	0.209	0.210	48,000	10,040	0.2092	4.180	4.180	4.560	4.180	4.200	2,400	4.1833	-3.24%
2016-11-04	0	0.216	0.216	0.218	0.213	0.223	1,392,000	304,440	0.2187	4.320	4.320	4.360	4.260	4.460	69,600	4.3741	1.41%
2016-11-03	0	0.213	0.213	0.230	0.212	0.212	8,000	1,696	0.2120	4.260	4.260	4.600	4.240	4.240	400	4.2400	-4.48%
2016-11-02	0	0.223	0.207	0.223	-	-	0	0	-	4.460	4.140	4.460	-	-	0	-	-0.45%
2016-11-01	0	0.224	0.211	0.227	0.209	0.224	1,016,000	218,736	0.2153	4.480	4.220	4.540	4.180	4.480	50,800	4.3058	4.67%
2016-10-31	0	0.214	0.207	0.219	0.205	0.214	568,000	123,304	0.2171	4.280	4.140	4.380	4.100	4.280	28,400	4.3417	0.00%
2016-10-28	0	0.214	0.205	0.219	0.204	0.214	688,000	141,248	0.2053	4.280	4.100	4.380	4.080	4.280	34,400	4.1060	0.00%
2016-10-27	0	0.214	0.206	0.215	0.214	0.218	248,000	53,424	0.2154	4.280	4.120	4.300	4.280	4.360	12,400	4.3084	-1.83%
2016-10-26	0	0.218	0.207	0.218	0.204	0.219	584,000	122,496	0.2098	4.360	4.140	4.360	4.080	4.380	29,200	4.1951	3.81%
2016-10-25	0	0.210	0.210	0.214	0.205	0.217	440,000	90,552	0.2058	4.200	4.200	4.280	4.100	4.340	22,000	4.1160	-3.67%
2016-10-24	0	0.218	0.217	0.218	0.216	0.218	32,000	6,960	0.2175	4.360	4.340	4.360	4.320	4.360	1,600	4.3500	1.87%
2016-10-20	0	0.214	0.214	0.222	0.211	0.214	80,000	16,904	0.2113	4.280	4.280	4.440	4.220	4.280	4,000	4.2260	-2.28%
2016-10-19	0	0.219	0.219	0.225	0.218	0.242	808,000	182,656	0.2261	4.380	4.380	4.500	4.360	4.840	40,400	4.5212	-1.35%
2016-10-18	0	0.222	0.220	0.223	0.205	0.222	336,000	71,624	0.2132	4.440	4.400	4.460	4.100	4.440	16,800	4.2633	-0.45%
2016-10-17	0	0.223	0.211	0.223	-	-	0	0	-	4.460	4.220	4.460	-	-	0	-	0.00%
2016-10-14	0	0.223	0.209	0.230	0.222	0.223	96,000	21,376	0.2227	4.460	4.180	4.600	4.440	4.460	4,800	4.4533	0.00%
2016-10-13	0	0.223	0.205	0.223	-	-	0	0	-	4.460	4.100	4.460	-	-	0	-	-1.33%
2016-10-12	0	0.226	0.211	0.227	0.222	0.226	208,000	46,248	0.2223	4.520	4.220	4.540	4.440	4.520	10,400	4.4469	1.35%
2016-10-11	0	0.223	0.219	0.225	0.223	0.229	1,024,000	229,048	0.2237	4.460	4.380	4.500	4.460	4.580	51,200	4.4736	0.45%
2016-10-07	0	0.222	0.219	0.233	0.222	0.222	16,000	3,552	0.2220	4.440	4.380	4.660	4.440	4.440	800	4.4400	1.37%
2016-10-06	0	0.219	0.218	0.236	0.218	0.221	672,000	147,368	0.2193	4.380	4.360	4.720	4.360	4.420	33,600	4.3860	-0.45%
2016-10-05	0	0.220	0.216	0.225	-	-	0	0	-	4.400	4.320	4.500	-	-	0	-	0.00%
2016-10-04	0	0.220	0.220	0.230	0.220	0.220	328,000	72,160	0.2200	4.400	4.400	4.600	4.400	4.400	16,400	4.4000	-0.90%
2016-10-03	0	0.222	0.217	0.227	0.222	0.229	304,000	68,896	0.2266	4.440	4.340	4.540	4.440	4.580	15,200	4.5326	-2.20%
2016-09-30	0	0.227	0.217	0.227	0.216	0.229	552,000	123,072	0.2230	4.540	4.340	4.540	4.320	4.580	27,600	4.4591	4.13%
2016-09-29	0	0.218	0.213	0.218	0.212	0.218	504,000	109,536	0.2173	4.360	4.260	4.360	4.240	4.360	25,200	4.3467	-1.80%
2016-09-28	0	0.222	0.222	0.227	0.222	0.227	432,000	96,592	0.2236	4.440	4.440	4.540	4.440	4.540	21,600	4.4719	0.91%
2016-09-27	0	0.220	0.218	0.229	0.210	0.230	520,000	112,264	0.2159	4.400	4.360	4.580	4.200	4.600	26,000	4.3178	1.38%
2016-09-26	0	0.217	0.208	0.217	0.217	0.218	248,000	53,992	0.2177	4.340	4.160	4.340	4.340	4.360	12,400	4.3542	-1.36%
2016-09-23	0	0.220	0.214	0.222	0.220	0.222	216,000	47,584	0.2203	4.400	4.280	4.440	4.400	4.440	10,800	4.4059	3.77%
2016-09-22	0	0.212	0.212	0.219	0.211	0.222	136,000	29,296	0.2154	4.240	4.240	4.380	4.220	4.440	6,800	4.3082	-4.93%
2016-09-21	0	0.223	0.214	0.224	0.210	0.225	1,432,000	310,352	0.2167	4.460	4.280	4.480	4.200	4.500	71,600	4.3345	-0.45%
2016-09-20	0	0.224	0.224	0.225	0.222	0.225	536,000	120,112	0.2241	4.480	4.480	4.500	4.440	4.500	26,800	4.4818	0.00%
2016-09-19	0	0.224	0.216	0.224	0.210	0.228	2,048,000	441,840	0.2157	4.480	4.320	4.480	4.200	4.560	102,400	4.3148	-0.88%
2016-09-15	0	0.226	0.212	0.231	0.220	0.226	40,000	8,888	0.2222	4.520	4.240	4.620	4.400	4.520	2,000	4.4440	0.44%
2016-09-14	0	0.225	0.219	0.226	0.218	0.226	224,000	49,824	0.2224	4.500	4.380	4.520	4.360	4.520	11,200	4.4486	2.74%
2016-09-13	0	0.219	0.217	0.219	0.213	0.229	2,576,000	562,728	0.2185	4.380	4.340	4.380	4.260	4.580	128,800	4.3690	-1.35%
2016-09-12	0	0.222	0.222	0.223	0.218	0.232	3,152,000	719,896	0.2284	4.440	4.440	4.460	4.360	4.640	157,600	4.5679	-5.53%
2016-09-09	0	0.235	0.231	0.239	0.230	0.255	21,712,000	5,425,400	0.2499	4.700	4.620	4.780	4.600	5.100	1,085,600	4.9976	4.44%
2016-09-08	0	0.225	0.220	0.225	0.209	0.235	16,544,000	3,717,872	0.2247	4.500	4.400	4.500	4.180	4.700	827,200	4.4945	4.65%
2016-09-07	0	0.215	0.212	0.216	0.209	0.215	936,000	196,824	0.2103	4.300	4.240	4.320	4.180	4.300	46,800	4.2056	-0.46%
2016-09-06	0	0.216	0.212	0.217	0.210	0.219	1,840,000	392,288	0.2132	4.320	4.240	4.340	4.200	4.380	92,000	4.2640	-1.82%
2016-09-05	0	0.220	0.214	0.220	0.220	0.224	432,000	96,312	0.2229	4.400	4.280	4.400	4.400	4.480	21,600	4.4589	0.46%
2016-09-02	0	0.219	0.211	0.221	0.211	0.219	356,000	77,048	0.2164	4.380	4.220	4.420	4.220	4.380	17,800	4.3285	-2.23%
2016-09-01	0	0.224	0.217	0.224	0.223	0.224	960,000	214,336	0.2233	4.480	4.340	4.480	4.460	4.480	48,000	4.4653	0.45%
2016-08-31	0	0.223	0.215	0.223	0.206	0.223	2,872,000	615,192	0.2142	4.460	4.300	4.460	4.120	4.460	143,600	4.2841	3.72%
2016-08-30	0	0.215	0.216	0.224	0.202	0.220	984,000	206,640	0.2100	4.300	4.320	4.480	4.040	4.400	49,200	4.2000	4.37%
2016-08-29	0	0.206	0.205	0.212	0.191	0.210	2,232,000	450,800	0.2020	4.120	4.100	4.240	3.820	4.200	111,600	4.0394	-6.36%
2016-08-26	0	0.220	0.212	0.221	0.211	0.220	664,000	144,656	0.2179	4.400	4.240	4.420	4.220	4.400	33,200	4.3571	4.76%
2016-08-25	0	0.210	0.206	0.214	0.209	0.211	528,000	110,568	0.2094	4.200	4.120	4.280	4.180	4.220	26,400	4.1882	-0.47%
2016-08-24	0	0.211	0.206	0.212	0.205	0.215	600,000	126,240	0.2104	4.220	4.120	4.240	4.100	4.300	30,000	4.2080	0.96%
2016-08-23	0	0.209	0.204	0.210	0.199	0.211	2,904,000	592,888	0.2042	4.180	4.080	4.200	3.980	4.220	145,200	4.0833	0.00%
2016-08-22	0	0.209	0.209	0.212	0.208	0.214	328,000	69,632	0.2123	4.180	4.180	4.240	4.160	4.280	16,400	4.2459	-1.88%
2016-08-19	0	0.213	0.212	0.213	0.205	0.216	4,448,000	939,456	0.2112	4.260	4.240	4.260	4.100	4.320	222,400	4.2242	-4.91%
2016-08-18	0	0.224	0.216	0.224	0.216	0.225	344,000	76,568	0.2226	4.480	4.320	4.480	4.320	4.500	17,200	4.4516	-0.44%
2016-08-17	0	0.225	0.216	0.230	0.216	0.225	88,000	19,344	0.2198	4.500	4.320	4.600	4.320	4.500	4,400	4.3964	-2.17%
2016-08-16	0	0.230	0.216	0.230	0.225	0.232	280,000	64,376	0.2299	4.600	4.320	4.600	4.500	4.640	14,000	4.5983	4.55%
2016-08-15	0	0.220	0.220	0.234	0.209	0.220	1,480,000	315,608	0.2132	4.400	4.400	4.680	4.180	4.400	74,000	4.2650	0.00%
2016-08-12	0	0.220	0.220	0.226	0.220	0.220	120,000	26,400	0.2200	4.400	4.400	4.520	4.400	4.400	6,000	4.4000	0.46%
2016-08-11	0	0.219	0.214	0.220	0.214	0.219	96,000	20,784	0.2165	4.380	4.280	4.400	4.280	4.380	4,800	4.3300	-0.45%
2016-08-10	0	0.220	0.214	0.224	0.218	0.220	496,000	108,960	0.2197	4.400	4.280	4.480	4.360	4.400	24,800	4.3935	0.00%
2016-08-09	0	0.220	0.220	0.224	0.213	0.213	64,000	13,632	0.2130	4.400	4.400	4.480	4.260	4.260	3,200	4.2600	-1.79%
2016-08-08	0	0.224	0.223	0.226	0.224	0.225	208,000	46,704	0.2245	4.480	4.460	4.520	4.480	4.500	10,400	4.4908	-2.61%
2016-08-05	0	0.230	0.221	0.230	0.221	0.232	1,784,000	408,248	0.2288	4.600	4.420	4.600	4.420	4.640	89,200	4.5768	1.77%
2016-08-04	0	0.226	0.226	0.230	0.226	0.229	96,000	21,816	0.2273	4.520	4.520	4.600	4.520	4.580	4,800	4.5450	0.89%
2016-08-03	0	0.224	0.223	0.224	0.214	0.230	512,000	112,824	0.2204	4.480	4.460	4.480	4.280	4.600	25,600	4.4072	0.00%
2016-08-01	0	0.224	0.215	0.225	0.211	0.230	184,000	40,536	0.2203	4.480	4.300	4.500	4.220	4.600	9,200	4.4061	-1.75%
2016-07-29	0	0.228	0.220	0.228	0.228	0.230	32,000	7,328	0.2290	4.560	4.400	4.560	4.560	4.600	1,600	4.5800	-1.72%
2016-07-28	0	0.232	0.226	0.232	0.226	0.237	160,000	36,600	0.2288	4.640	4.520	4.640	4.520	4.740	8,000	4.5750	1.75%
2016-07-27	0	0.228	0.221	0.228	0.228	0.232	248,000	57,104	0.2303	4.560	4.420	4.560	4.560	4.640	12,400	4.6052	-0.44%
2016-07-26	0	0.229	0.223	0.229	0.220	0.230	2,152,000	481,424	0.2237	4.580	4.460	4.580	4.400	4.600	107,600	4.4742	-0.43%
2016-07-25	0	0.230	0.224	0.230	0.230	0.235	160,000	36,920	0.2308	4.600	4.480	4.600	4.600	4.700	8,000	4.6150	-2.13%
2016-07-22	0	0.235	0.234	0.235	0.214	0.242	856,000	200,400	0.2341	4.700	4.680	4.700	4.280	4.840	42,800	4.6822	3.07%
2016-07-21	0	0.228	0.223	0.230	0.228	0.232	2,492,000	572,720	0.2298	4.560	4.460	4.600	4.560	4.640	124,600	4.5965	-4.20%
2016-07-20	0	0.238	0.231	0.238	0.229	0.239	4,912,000	1,155,824	0.2353	4.760	4.620	4.760	4.580	4.780	245,600	4.7061	0.85%
2016-07-19	0	0.236	0.236	0.237	0.223	0.239	3,840,000	887,208	0.2310	4.720	4.720	4.740	4.460	4.780	192,000	4.6209	-1.26%
2016-07-18	0	0.239	0.241	0.243	0.194	0.241	17,704,000	3,857,976	0.2179	4.780	4.820	4.860	3.880	4.820	885,200	4.3583	24.48%
2016-07-15	0	0.192	0.190	0.192	0.181	0.192	4,752,000	884,800	0.1862	3.840	3.800	3.840	3.620	3.840	237,600	3.7239	5.49%
2016-07-14	0	0.182	0.178	0.182	0.180	0.182	784,000	142,056	0.1812	3.640	3.560	3.640	3.600	3.640	39,200	3.6239	0.55%
2016-07-13	0	0.181	0.181	0.185	0.176	0.180	1,632,000	290,728	0.1781	3.620	3.620	3.700	3.520	3.600	81,600	3.5628	1.12%
2016-07-12	0	0.179	0.179	0.180	0.175	0.182	2,776,000	494,792	0.1782	3.580	3.580	3.600	3.500	3.640	138,800	3.5648	-4.79%
2016-07-11	0	0.188	0.183	0.188	0.181	0.188	1,480,000	271,744	0.1836	3.760	3.660	3.760	3.620	3.760	74,000	3.6722	0.00%
2016-07-08	0	0.188	0.185	0.188	0.180	0.189	3,328,000	616,624	0.1853	3.760	3.700	3.760	3.600	3.780	166,400	3.7057	-1.05%
2016-07-07	0	0.190	0.189	0.192	0.188	0.208	12,736,000	2,451,064	0.1925	3.800	3.780	3.840	3.760	4.160	636,800	3.8490	-9.95%
2016-07-06	0	0.211	0.209	0.212	0.209	0.213	424,000	88,928	0.2097	4.220	4.180	4.240	4.180	4.260	21,200	4.1947	-0.94%
2016-07-05	0	0.213	0.209	0.214	0.214	0.215	224,000	48,056	0.2145	4.260	4.180	4.280	4.280	4.300	11,200	4.2907	-0.47%
2016-07-04	0	0.214	0.211	0.214	0.210	0.226	4,160,000	910,584	0.2189	4.280	4.220	4.280	4.200	4.520	208,000	4.3778	-8.94%
2016-06-30	0	0.235	0.230	0.235	0.235	0.240	568,000	133,520	0.2351	4.700	4.600	4.700	4.700	4.800	28,400	4.7014	2.17%
2016-06-29	0	0.230	0.224	0.234	0.230	0.232	128,000	29,664	0.2318	4.600	4.480	4.680	4.600	4.640	6,400	4.6350	-0.86%
2016-06-28	0	0.232	0.226	0.233	0.222	0.233	544,000	124,264	0.2284	4.640	4.520	4.660	4.440	4.660	27,200	4.5685	-0.43%
2016-06-27	0	0.233	0.231	0.238	0.231	0.245	1,240,000	289,976	0.2339	4.660	4.620	4.760	4.620	4.900	62,000	4.6770	1.30%
2016-06-24	0	0.230	0.226	0.230	0.220	0.235	1,528,000	348,032	0.2278	4.600	4.520	4.600	4.400	4.700	76,400	4.5554	-0.86%
2016-06-23	0	0.232	0.228	0.233	0.218	0.232	768,000	177,024	0.2305	4.640	4.560	4.660	4.360	4.640	38,400	4.6100	1.31%
2016-06-22	0	0.229	0.228	0.230	0.228	0.229	224,000	51,256	0.2288	4.580	4.560	4.600	4.560	4.580	11,200	4.5764	0.44%
2016-06-21	0	0.228	0.228	0.235	0.228	0.236	128,000	29,696	0.2320	4.560	4.560	4.700	4.560	4.720	6,400	4.6400	-1.30%
2016-06-20	0	0.231	0.231	0.235	0.230	0.237	1,576,000	368,736	0.2340	4.620	4.620	4.700	4.600	4.740	78,800	4.6794	-2.53%
2016-06-17	0	0.237	0.230	0.245	-	-	0	0	-	4.740	4.600	4.900	-	-	0	-	0.00%
2016-06-16	0	0.237	0.229	0.237	0.228	0.237	976,000	227,312	0.2329	4.740	4.580	4.740	4.560	4.740	48,800	4.6580	-0.42%
2016-06-15	0	0.238	0.230	0.239	0.236	0.239	680,000	161,880	0.2381	4.760	4.600	4.780	4.720	4.780	34,000	4.7612	0.85%
2016-06-14	0	0.236	0.233	0.242	0.225	0.250	760,000	179,192	0.2358	4.720	4.660	4.840	4.500	5.000	38,000	4.7156	3.06%
2016-06-13	0	0.229	0.222	0.229	0.229	0.237	96,000	22,304	0.2323	4.580	4.440	4.580	4.580	4.740	4,800	4.6467	-0.87%
2016-06-10	0	0.231	0.225	0.232	0.223	0.234	176,000	40,728	0.2314	4.620	4.500	4.640	4.460	4.680	8,800	4.6282	-2.94%
2016-06-08	0	0.238	0.231	0.238	0.230	0.238	600,000	139,248	0.2321	4.760	4.620	4.760	4.600	4.760	30,000	4.6416	0.00%
2016-06-07	0	0.238	0.236	0.239	0.233	0.238	3,152,000	740,816	0.2350	4.760	4.720	4.780	4.660	4.760	157,600	4.7006	-0.42%
2016-06-06	0	0.239	0.235	0.240	0.230	0.239	264,000	61,920	0.2345	4.780	4.700	4.800	4.600	4.780	13,200	4.6909	0.00%
2016-06-03	0	0.239	0.231	0.240	0.231	0.239	1,192,000	284,600	0.2388	4.780	4.620	4.800	4.620	4.780	59,600	4.7752	0.00%
2016-06-02	0	0.239	0.238	0.242	0.230	0.241	2,584,000	608,576	0.2355	4.780	4.760	4.840	4.600	4.820	129,200	4.7103	2.14%
2016-06-01	0	0.234	0.227	0.234	0.220	0.234	2,944,000	676,216	0.2297	4.680	4.540	4.680	4.400	4.680	147,200	4.5939	2.18%
2016-05-31	0	0.229	0.229	0.232	0.228	0.236	2,768,000	637,952	0.2305	4.580	4.580	4.640	4.560	4.720	138,400	4.6095	-2.14%
2016-05-30	0	0.234	0.232	0.234	0.233	0.240	1,576,000	371,528	0.2357	4.680	4.640	4.680	4.660	4.800	78,800	4.7148	-4.10%
2016-05-27	0	0.244	0.244	0.246	0.240	0.244	704,000	169,056	0.2401	4.880	4.880	4.920	4.800	4.880	35,200	4.8027	-2.40%
2016-05-26	0	0.250	0.249	0.250	0.249	0.250	1,336,000	333,824	0.2499	5.000	4.980	5.000	4.980	5.000	66,800	4.9974	0.40%
2016-05-25	0	0.249	0.249	0.250	0.225	0.280	6,200,000	1,582,168	0.2552	4.980	4.980	5.000	4.500	5.600	310,000	5.1038	12.16%
2016-05-24	0	0.222	0.221	0.223	0.213	0.240	12,496,000	2,780,648	0.2225	4.440	4.420	4.460	4.260	4.800	624,800	4.4505	-9.39%
2016-05-23	0	0.245	0.245	0.255	0.245	0.260	4,952,000	1,241,480	0.2507	4.900	4.900	5.100	4.900	5.200	247,600	5.0141	-7.55%
2016-05-20	0	0.265	0.260	0.270	0.250	0.285	8,584,000	2,271,040	0.2646	5.300	5.200	5.400	5.000	5.700	429,200	5.2913	-8.62%
2016-05-19	0	0.290	0.290	0.300	0.290	0.300	1,000,000	297,000	0.2970	5.800	5.800	6.000	5.800	6.000	50,000	5.9400	-1.69%
2016-05-18	0	0.295	0.290	0.295	0.290	0.295	2,200,000	643,080	0.2923	5.900	5.800	5.900	5.800	5.900	110,000	5.8462	-1.67%
2016-05-17	0	0.300	0.300	0.320	0.290	0.300	1,392,000	412,600	0.2964	6.000	6.000	6.400	5.800	6.000	69,600	5.9282	1.69%
2016-05-16	0	0.295	0.290	0.295	0.285	0.300	2,808,000	824,920	0.2938	5.900	5.800	5.900	5.700	6.000	140,400	5.8755	1.72%
2016-05-13	0	0.290	0.290	0.295	0.290	0.300	4,120,000	1,216,080	0.2952	5.800	5.800	5.900	5.800	6.000	206,000	5.9033	0.00%
2016-05-12	0	0.290	0.290	0.295	0.285	0.300	4,160,000	1,218,360	0.2929	5.800	5.800	5.900	5.700	6.000	208,000	5.8575	1.75%
2016-05-11	0	0.285	0.285	0.290	0.275	0.290	3,280,000	937,080	0.2857	5.700	5.700	5.800	5.500	5.800	164,000	5.7139	-1.72%
2016-05-10	0	0.290	0.290	0.295	0.275	0.295	3,696,000	1,060,800	0.2870	5.800	5.800	5.900	5.500	5.900	184,800	5.7403	-3.33%
2016-05-09	0	0.300	0.290	0.300	0.265	0.315	7,806,000	2,293,040	0.2938	6.000	5.800	6.000	5.300	6.300	390,300	5.8751	5.26%
2016-05-06	0	0.285	0.280	0.285	0.280	0.305	2,376,000	695,640	0.2928	5.700	5.600	5.700	5.600	6.100	118,800	5.8556	-3.39%
2016-05-05	0	0.295	0.285	0.295	0.270	0.300	6,472,000	1,836,200	0.2837	5.900	5.700	5.900	5.400	6.000	323,600	5.6743	-1.67%
2016-05-04	0	0.300	0.300	0.305	0.290	0.330	21,464,000	6,752,920	0.3146	6.000	6.000	6.100	5.800	6.600	1,073,200	6.2923	-1.64%
2016-05-03	0	0.305	0.310	0.315	0.248	0.315	31,914,000	8,907,228	0.2791	6.100	6.200	6.300	4.960	6.300	1,595,700	5.5820	22.49%
2016-04-29	0	0.249	0.249	0.250	0.241	0.250	2,140,000	527,600	0.2465	4.980	4.980	5.000	4.820	5.000	107,000	4.9308	-0.40%
2016-04-28	0	0.250	0.248	0.250	0.238	0.265	6,464,000	1,626,896	0.2517	5.000	4.960	5.000	4.760	5.300	323,200	5.0337	5.04%
2016-04-27	0	0.238	0.238	0.242	0.220	0.242	8,088,000	1,846,888	0.2283	4.760	4.760	4.840	4.400	4.840	404,400	4.5670	-1.65%
2016-04-26	0	0.242	0.241	0.242	0.228	0.255	7,284,000	1,757,904	0.2413	4.840	4.820	4.840	4.560	5.100	364,200	4.8268	-6.92%
2016-04-25	0	0.260	0.255	0.260	0.250	0.275	9,824,000	2,529,360	0.2575	5.200	5.100	5.200	5.000	5.500	491,200	5.1493	4.00%
2016-04-22	0	0.250	0.249	0.255	0.228	0.260	30,128,000	7,493,248	0.2487	5.000	4.980	5.100	4.560	5.200	1,506,400	4.9743	9.65%
2016-04-21	0	0.228	0.226	0.231	0.220	0.255	22,296,000	5,348,624	0.2399	4.560	4.520	4.620	4.400	5.100	1,114,800	4.7978	3.64%
2016-04-20	0	0.220	0.212	0.220	0.211	0.238	15,352,000	3,465,888	0.2258	4.400	4.240	4.400	4.220	4.760	767,600	4.5152	0.00%
2016-04-19	0	0.220	0.220	0.221	0.204	0.222	11,040,000	2,349,440	0.2128	4.400	4.400	4.420	4.080	4.440	552,000	4.2562	7.32%
2016-04-18	0	0.205	0.205	0.209	0.185	0.228	39,944,000	8,489,208	0.2125	4.100	4.100	4.180	3.700	4.560	1,997,200	4.2506	13.89%
2016-04-15	0	0.180	0.181	0.185	0.150	0.195	13,088,000	2,291,832	0.1751	3.600	3.620	3.700	3.000	3.900	654,400	3.5022	20.00%
2016-04-14	0	0.150	0.150	0.158	0.148	0.150	216,000	32,352	0.1498	3.000	3.000	3.160	2.960	3.000	10,800	2.9956	1.35%
2016-04-13	0	0.148	0.143	0.148	0.137	0.150	1,512,000	214,320	0.1417	2.960	2.860	2.960	2.740	3.000	75,600	2.8349	8.82%
2016-04-12	0	0.136	0.136	0.148	0.136	0.139	320,600	43,899	0.1369	2.720	2.720	2.960	2.720	2.780	16,030	2.7386	-1.45%
2016-04-11	0	0.138	0.138	0.144	0.138	0.139	536,000	74,376	0.1388	2.760	2.760	2.880	2.760	2.780	26,800	2.7752	-4.17%
2016-04-08	0	0.144	0.144	0.160	0.144	0.144	600,000	86,400	0.1440	2.880	2.880	3.200	2.880	2.880	30,000	2.8800	0.00%
2016-04-07	0	0.144	0.144	0.160	0.144	0.144	8,000	1,152	0.1440	2.880	2.880	3.200	2.880	2.880	400	2.8800	0.00%
2016-04-06	0	0.144	0.144	0.159	0.143	0.143	48,000	6,864	0.1430	2.880	2.880	3.180	2.860	2.860	2,400	2.8600	0.70%
2016-04-05	0	0.143	0.143	0.144	0.143	0.151	496,000	72,240	0.1456	2.860	2.860	2.880	2.860	3.020	24,800	2.9129	-5.30%
2016-04-01	0	0.151	0.151	0.158	0.149	0.151	728,000	109,376	0.1502	3.020	3.020	3.160	2.980	3.020	36,400	3.0048	2.72%
2016-03-31	0	0.147	0.147	0.150	0.143	0.147	536,000	78,360	0.1462	2.940	2.940	3.000	2.860	2.940	26,800	2.9239	2.80%
2016-03-30	0	0.143	0.143	0.150	0.143	0.150	5,104,000	732,528	0.1435	2.860	2.860	3.000	2.860	3.000	255,200	2.8704	1.42%
2016-03-29	0	0.141	0.141	0.148	0.138	0.150	1,136,000	161,448	0.1421	2.820	2.820	2.960	2.760	3.000	56,800	2.8424	-6.00%
2016-03-24	0	0.150	0.145	0.150	-	-	0	0	-	3.000	2.900	3.000	-	-	0	-	-2.60%
2016-03-23	0	0.154	0.154	0.164	0.143	0.154	344,000	51,680	0.1502	3.080	3.080	3.280	2.860	3.080	17,200	3.0047	0.00%
2016-03-22	0	0.154	0.152	0.154	0.154	0.154	56,000	8,624	0.1540	3.080	3.040	3.080	3.080	3.080	2,800	3.0800	0.00%
2016-03-21	0	0.154	0.153	0.159	0.154	0.155	992,000	153,472	0.1547	3.080	3.060	3.180	3.080	3.100	49,600	3.0942	0.00%
2016-03-18	0	0.154	0.151	0.154	0.150	0.154	1,112,000	168,672	0.1517	3.080	3.020	3.080	3.000	3.080	55,600	3.0337	1.99%
2016-03-17	0	0.151	0.151	0.153	0.151	0.153	296,000	45,096	0.1524	3.020	3.020	3.060	3.020	3.060	14,800	3.0470	0.00%
2016-03-16	0	0.151	0.151	0.153	0.149	0.154	2,656,000	399,264	0.1503	3.020	3.020	3.060	2.980	3.080	132,800	3.0065	-1.95%
2016-03-15	0	0.154	0.154	0.155	0.152	0.155	280,000	42,920	0.1533	3.080	3.080	3.100	3.040	3.100	14,000	3.0657	-3.14%
2016-03-14	0	0.159	0.159	0.162	0.157	0.160	304,000	48,184	0.1585	3.180	3.180	3.240	3.140	3.200	15,200	3.1700	3.25%
2016-03-11	0	0.154	0.154	0.155	0.148	0.153	1,200,000	181,504	0.1513	3.080	3.080	3.100	2.960	3.060	60,000	3.0251	-1.28%
2016-03-10	0	0.156	0.154	0.156	0.151	0.168	1,632,000	259,376	0.1589	3.120	3.080	3.120	3.020	3.360	81,600	3.1786	-7.69%
2016-03-09	0	0.169	0.168	0.169	0.150	0.175	7,440,000	1,215,800	0.1634	3.380	3.360	3.380	3.000	3.500	372,000	3.2683	18.18%
2016-03-08	0	0.143	0.142	0.143	0.137	0.143	816,000	115,440	0.1415	2.860	2.840	2.860	2.740	2.860	40,800	2.8294	3.62%
2016-03-07	0	0.138	0.138	0.142	0.138	0.138	184,000	25,392	0.1380	2.760	2.760	2.840	2.760	2.760	9,200	2.7600	1.47%
2016-03-04	0	0.136	0.136	0.144	0.132	0.144	1,464,000	201,976	0.1380	2.720	2.720	2.880	2.640	2.880	73,200	2.7592	-2.86%
2016-03-03	0	0.140	0.140	0.141	0.140	0.146	2,328,000	328,944	0.1413	2.800	2.800	2.820	2.800	2.920	116,400	2.8260	0.72%
2016-03-02	0	0.139	0.139	0.142	0.138	0.140	552,000	76,688	0.1389	2.780	2.780	2.840	2.760	2.800	27,600	2.7786	0.72%
2016-03-01	0	0.138	0.132	0.138	0.130	0.138	280,000	38,000	0.1357	2.760	2.640	2.760	2.600	2.760	14,000	2.7143	3.76%
2016-02-29	0	0.133	0.132	0.133	0.131	0.136	3,760,000	499,584	0.1329	2.660	2.640	2.660	2.620	2.720	188,000	2.6574	-3.62%
2016-02-26	0	0.138	0.136	0.141	0.135	0.140	936,000	130,048	0.1389	2.760	2.720	2.820	2.700	2.800	46,800	2.7788	-2.82%
2016-02-25	0	0.142	0.135	0.142	0.143	0.143	472,000	67,496	0.1430	2.840	2.700	2.840	2.860	2.860	23,600	2.8600	0.00%
2016-02-24	0	0.142	0.142	0.145	0.133	0.144	1,232,000	170,016	0.1380	2.840	2.840	2.900	2.660	2.880	61,600	2.7600	-2.07%
2016-02-23	0	0.145	0.145	0.146	0.140	0.148	304,000	43,680	0.1437	2.900	2.900	2.920	2.800	2.960	15,200	2.8737	3.57%
2016-02-22	0	0.140	0.139	0.150	0.140	0.144	912,000	127,792	0.1401	2.800	2.780	3.000	2.800	2.880	45,600	2.8025	-2.78%
2016-02-19	0	0.144	0.141	0.145	0.144	0.145	320,000	46,344	0.1448	2.880	2.820	2.900	2.880	2.900	16,000	2.8965	-2.04%
2016-02-18	0	0.147	0.142	0.148	0.137	0.148	1,416,000	199,424	0.1408	2.940	2.840	2.960	2.740	2.960	70,800	2.8167	6.52%
2016-02-17	0	0.138	0.133	0.158	0.138	0.138	112,000	15,456	0.1380	2.760	2.660	3.160	2.760	2.760	5,600	2.7600	0.00%
2016-02-16	0	0.138	0.136	0.145	0.135	0.140	4,520,000	623,272	0.1379	2.760	2.720	2.900	2.700	2.800	226,000	2.7578	1.47%
2016-02-15	0	0.136	0.136	0.150	0.122	0.136	848,000	113,872	0.1343	2.720	2.720	3.000	2.440	2.720	42,400	2.6857	1.49%
2016-02-12	0	0.134	0.134	0.145	0.132	0.132	8,000	1,056	0.1320	2.680	2.680	2.900	2.640	2.640	400	2.6400	-7.59%
2016-02-11	0	0.145	0.128	0.145	-	-	0	0	-	2.900	2.560	2.900	-	-	0	-	0.00%
2016-02-05	0	0.145	0.141	0.155	-	-	0	0	-	2.900	2.820	3.100	-	-	0	-	0.00%
2016-02-04	0	0.145	0.145	0.150	0.145	0.145	72,000	10,440	0.1450	2.900	2.900	3.000	2.900	2.900	3,600	2.9000	3.57%
2016-02-03	0	0.140	0.140	0.142	0.136	0.141	688,000	95,208	0.1384	2.800	2.800	2.840	2.720	2.820	34,400	2.7677	-6.04%
2016-02-02	0	0.149	0.142	0.149	0.141	0.160	1,944,000	297,928	0.1533	2.980	2.840	2.980	2.820	3.200	97,200	3.0651	7.19%
2016-02-01	0	0.139	0.135	0.139	0.139	0.139	88,000	12,232	0.1390	2.780	2.700	2.780	2.780	2.780	4,400	2.7800	0.00%
2016-01-29	0	0.139	0.139	0.144	0.135	0.142	1,096,000	152,456	0.1391	2.780	2.780	2.880	2.700	2.840	54,800	2.7820	4.51%
2016-01-28	0	0.133	0.133	0.137	0.131	0.134	352,000	46,656	0.1325	2.660	2.660	2.740	2.620	2.680	17,600	2.6509	-5.00%
2016-01-27	0	0.140	0.140	0.146	0.139	0.146	408,000	57,952	0.1420	2.800	2.800	2.920	2.780	2.920	20,400	2.8408	0.72%
2016-01-26	0	0.139	0.139	0.146	0.139	0.157	1,704,000	246,648	0.1447	2.780	2.780	2.920	2.780	3.140	85,200	2.8949	-12.03%
2016-01-25	0	0.158	0.136	0.158	-	-	0	0	-	3.160	2.720	3.160	-	-	0	-	0.00%
2016-01-22	0	0.158	0.150	0.159	0.158	0.159	64,000	10,168	0.1589	3.160	3.000	3.180	3.160	3.180	3,200	3.1775	8.97%
2016-01-21	0	0.145	0.145	0.150	0.140	0.158	2,368,000	351,464	0.1484	2.900	2.900	3.000	2.800	3.160	118,400	2.9684	-8.81%
2016-01-20	0	0.159	0.154	0.159	0.160	0.187	1,664,000	266,456	0.1601	3.180	3.080	3.180	3.200	3.740	83,200	3.2026	0.00%
2016-01-19	0	0.159	0.151	0.181	-	-	0	0	-	3.180	3.020	3.620	-	-	0	-	0.00%
2016-01-18	0	0.159	0.159	0.169	0.142	0.160	1,016,000	161,352	0.1588	3.180	3.180	3.380	2.840	3.200	50,800	3.1762	-1.85%
2016-01-15	0	0.162	0.162	0.170	0.161	0.162	96,000	15,496	0.1614	3.240	3.240	3.400	3.220	3.240	4,800	3.2283	-6.90%
2016-01-14	0	0.174	0.169	0.174	0.160	0.175	1,576,000	258,160	0.1638	3.480	3.380	3.480	3.200	3.500	78,800	3.2761	7.41%
2016-01-13	0	0.162	0.160	0.165	0.160	0.170	1,168,000	189,232	0.1620	3.240	3.200	3.300	3.200	3.400	58,400	3.2403	0.00%
2016-01-12	0	0.162	0.160	0.173	0.162	0.175	768,000	128,920	0.1679	3.240	3.200	3.460	3.240	3.500	38,400	3.3573	-7.95%
2016-01-11	0	0.176	0.171	0.176	0.160	0.180	424,000	69,928	0.1649	3.520	3.420	3.520	3.200	3.600	21,200	3.2985	4.14%
2016-01-08	0	0.169	0.169	0.170	0.159	0.169	1,144,000	185,480	0.1621	3.380	3.380	3.400	3.180	3.380	57,200	3.2427	5.63%
2016-01-07	0	0.160	0.160	0.168	0.160	0.180	960,000	155,320	0.1618	3.200	3.200	3.360	3.200	3.600	48,000	3.2358	-10.11%
2016-01-06	0	0.178	0.170	0.180	0.170	0.178	256,000	43,960	0.1717	3.560	3.400	3.600	3.400	3.560	12,800	3.4344	0.00%
2016-01-05	0	0.178	0.177	0.178	0.170	0.180	528,000	93,432	0.1770	3.560	3.540	3.560	3.400	3.600	26,400	3.5391	-0.56%
2016-01-04	0	0.179	0.176	0.180	0.179	0.187	2,824,000	510,936	0.1809	3.580	3.520	3.600	3.580	3.740	141,200	3.6185	-5.79%
2015-12-31	0	0.190	0.190	0.197	0.190	0.190	64,000	12,160	0.1900	3.800	3.800	3.940	3.800	3.800	3,200	3.8000	0.00%
2015-12-30	0	0.190	0.187	0.192	0.187	0.190	696,000	131,952	0.1896	3.800	3.740	3.840	3.740	3.800	34,800	3.7917	1.60%
2015-12-29	0	0.187	0.187	0.191	0.187	0.193	2,072,000	397,368	0.1918	3.740	3.740	3.820	3.740	3.860	103,600	3.8356	-1.58%
2015-12-28	0	0.190	0.189	0.190	0.185	0.190	960,000	179,544	0.1870	3.800	3.780	3.800	3.700	3.800	48,000	3.7405	0.00%
2015-12-24	0	0.190	0.185	0.190	0.190	0.190	208,000	39,520	0.1900	3.800	3.700	3.800	3.800	3.800	10,400	3.8000	0.00%
2015-12-23	0	0.190	0.188	0.190	0.188	0.196	3,696,000	707,720	0.1915	3.800	3.760	3.800	3.760	3.920	184,800	3.8297	0.53%
2015-12-22	0	0.189	0.189	0.202	0.188	0.189	944,000	177,488	0.1880	3.780	3.780	4.040	3.760	3.780	47,200	3.7603	1.61%
2015-12-21	0	0.186	0.182	0.187	0.186	0.186	104,000	19,344	0.1860	3.720	3.640	3.740	3.720	3.720	5,200	3.7200	-0.53%
2015-12-18	0	0.187	0.187	0.199	0.180	0.190	432,000	79,552	0.1841	3.740	3.740	3.980	3.600	3.800	21,600	3.6830	0.00%
2015-12-17	0	0.187	0.187	0.190	0.183	0.191	1,424,000	265,288	0.1863	3.740	3.740	3.800	3.660	3.820	71,200	3.7260	-5.56%
2015-12-16	0	0.198	0.189	0.198	0.185	0.198	4,808,000	917,880	0.1909	3.960	3.780	3.960	3.700	3.960	240,400	3.8181	-0.50%
2015-12-15	0	0.199	0.193	0.200	0.192	0.203	424,000	82,712	0.1951	3.980	3.860	4.000	3.840	4.060	21,200	3.9015	2.05%
2015-12-14	0	0.195	0.195	0.200	0.194	0.199	1,616,000	318,048	0.1968	3.900	3.900	4.000	3.880	3.980	80,800	3.9362	-2.50%
2015-12-11	0	0.200	0.200	0.205	0.192	0.200	712,000	141,176	0.1983	4.000	4.000	4.100	3.840	4.000	35,600	3.9656	4.71%
2015-12-10	0	0.191	0.191	0.198	0.190	0.198	1,816,000	354,992	0.1955	3.820	3.820	3.960	3.800	3.960	90,800	3.9096	-4.50%
2015-12-09	0	0.200	0.195	0.205	0.200	0.210	1,240,000	254,112	0.2049	4.000	3.900	4.100	4.000	4.200	62,000	4.0986	-3.85%
2015-12-08	0	0.208	0.206	0.208	0.202	0.208	216,000	44,488	0.2060	4.160	4.120	4.160	4.040	4.160	10,800	4.1193	2.46%
2015-12-07	0	0.203	0.200	0.209	0.200	0.214	3,566,000	753,164	0.2112	4.060	4.000	4.180	4.000	4.280	178,300	4.2241	0.50%
2015-12-04	0	0.202	0.199	0.202	0.194	0.204	1,392,000	272,584	0.1958	4.040	3.980	4.040	3.880	4.080	69,600	3.9164	2.54%
2015-12-03	0	0.197	0.197	0.200	0.194	0.206	1,392,000	274,680	0.1973	3.940	3.940	4.000	3.880	4.120	69,600	3.9466	-1.01%
2015-12-02	0	0.199	0.199	0.200	0.198	0.207	1,264,000	255,696	0.2023	3.980	3.980	4.000	3.960	4.140	63,200	4.0458	-3.40%
2015-12-01	0	0.206	0.203	0.207	0.205	0.209	1,264,000	261,168	0.2066	4.120	4.060	4.140	4.100	4.180	63,200	4.1324	-0.96%
2015-11-30	0	0.208	0.208	0.214	0.205	0.215	440,000	92,160	0.2095	4.160	4.160	4.280	4.100	4.300	22,000	4.1891	1.46%
2015-11-27	0	0.205	0.202	0.207	0.204	0.206	472,000	96,600	0.2047	4.100	4.040	4.140	4.080	4.120	23,600	4.0932	-4.65%
2015-11-26	0	0.215	0.211	0.215	0.202	0.215	792,000	164,336	0.2075	4.300	4.220	4.300	4.040	4.300	39,600	4.1499	6.44%
2015-11-25	0	0.202	0.202	0.206	0.200	0.202	608,000	121,952	0.2006	4.040	4.040	4.120	4.000	4.040	30,400	4.0116	-0.49%
2015-11-24	0	0.203	0.203	0.207	0.203	0.207	1,664,000	341,168	0.2050	4.060	4.060	4.140	4.060	4.140	83,200	4.1006	-3.33%
2015-11-23	0	0.210	0.209	0.210	0.207	0.214	1,624,000	342,920	0.2112	4.200	4.180	4.200	4.140	4.280	81,200	4.2232	0.48%
2015-11-20	0	0.209	0.206	0.210	0.206	0.216	1,648,000	348,152	0.2113	4.180	4.120	4.200	4.120	4.320	82,400	4.2251	-4.13%
2015-11-19	0	0.218	0.218	0.223	0.213	0.230	1,280,000	277,920	0.2171	4.360	4.360	4.460	4.260	4.600	64,000	4.3425	2.35%
2015-11-18	0	0.213	0.212	0.218	0.213	0.213	112,000	23,856	0.2130	4.260	4.240	4.360	4.260	4.260	5,600	4.2600	-1.84%
2015-11-17	0	0.217	0.211	0.218	0.211	0.218	648,000	139,864	0.2158	4.340	4.220	4.360	4.220	4.360	32,400	4.3168	3.33%
2015-11-16	0	0.210	0.210	0.215	0.210	0.210	136,000	28,560	0.2100	4.200	4.200	4.300	4.200	4.200	6,800	4.2000	-2.33%
2015-11-13	0	0.215	0.211	0.217	0.210	0.217	696,000	147,352	0.2117	4.300	4.220	4.340	4.200	4.340	34,800	4.2343	-0.92%
2015-11-12	0	0.217	0.216	0.218	0.208	0.220	1,568,000	333,016	0.2124	4.340	4.320	4.360	4.160	4.400	78,400	4.2477	-1.36%
2015-11-11	0	0.220	0.215	0.220	0.220	0.221	520,000	114,640	0.2205	4.400	4.300	4.400	4.400	4.420	26,000	4.4092	-0.90%
2015-11-10	0	0.222	0.222	0.225	0.220	0.225	2,448,000	542,752	0.2217	4.440	4.440	4.500	4.400	4.500	122,400	4.4342	3.74%
2015-11-09	0	0.214	0.214	0.220	0.208	0.220	960,000	205,784	0.2144	4.280	4.280	4.400	4.160	4.400	48,000	4.2872	1.90%
2015-11-06	0	0.210	0.210	0.216	0.210	0.217	352,000	75,800	0.2153	4.200	4.200	4.320	4.200	4.340	17,600	4.3068	-2.78%
2015-11-05	0	0.216	0.210	0.216	0.205	0.216	3,384,000	710,856	0.2101	4.320	4.200	4.320	4.100	4.320	169,200	4.2013	0.47%
2015-11-04	0	0.215	0.215	0.219	0.207	0.220	3,568,000	763,440	0.2140	4.300	4.300	4.380	4.140	4.400	178,400	4.2794	0.94%
2015-11-03	0	0.213	0.213	0.218	0.213	0.220	904,000	197,248	0.2182	4.260	4.260	4.360	4.260	4.400	45,200	4.3639	-1.39%
2015-11-02	0	0.216	0.213	0.221	0.216	0.221	560,000	123,184	0.2200	4.320	4.260	4.420	4.320	4.420	28,000	4.3994	-1.37%
2015-10-30	0	0.219	0.218	0.225	0.215	0.220	2,840,000	618,992	0.2180	4.380	4.360	4.500	4.300	4.400	142,000	4.3591	1.86%
2015-10-29	0	0.215	0.211	0.220	0.208	0.217	5,624,000	1,202,792	0.2139	4.300	4.220	4.400	4.160	4.340	281,200	4.2774	0.47%
2015-10-28	0	0.214	0.210	0.215	0.211	0.214	184,000	39,208	0.2131	4.280	4.200	4.300	4.220	4.280	9,200	4.2617	1.90%
2015-10-27	0	0.210	0.204	0.210	0.207	0.221	1,424,000	303,680	0.2133	4.200	4.080	4.200	4.140	4.420	71,200	4.2652	-3.23%
2015-10-26	0	0.217	0.217	0.226	0.217	0.217	40,000	8,680	0.2170	4.340	4.340	4.520	4.340	4.340	2,000	4.3400	0.00%
2015-10-23	0	0.217	0.217	0.223	0.217	0.227	944,000	208,400	0.2208	4.340	4.340	4.460	4.340	4.540	47,200	4.4153	1.88%
2015-10-22	0	0.213	0.212	0.218	0.210	0.220	1,152,000	245,720	0.2133	4.260	4.240	4.360	4.200	4.400	57,600	4.2660	-3.18%
2015-10-20	0	0.220	0.213	0.223	0.216	0.225	176,000	38,352	0.2179	4.400	4.260	4.460	4.320	4.500	8,800	4.3582	0.00%
2015-10-19	0	0.220	0.218	0.220	0.215	0.221	904,000	198,112	0.2192	4.400	4.360	4.400	4.300	4.420	45,200	4.3830	-2.65%
2015-10-16	0	0.226	0.226	0.229	0.213	0.232	2,232,000	497,368	0.2228	4.520	4.520	4.580	4.260	4.640	111,600	4.4567	-3.00%
2015-10-15	0	0.233	0.228	0.235	0.221	0.255	9,264,000	2,176,368	0.2349	4.660	4.560	4.700	4.420	5.100	463,200	4.6985	4.95%
2015-10-14	0	0.222	0.222	0.225	0.215	0.228	3,112,000	695,752	0.2236	4.440	4.440	4.500	4.300	4.560	155,600	4.4714	3.26%
2015-10-13	0	0.215	0.215	0.223	0.210	0.215	960,000	205,784	0.2144	4.300	4.300	4.460	4.200	4.300	48,000	4.2872	0.00%
2015-10-12	0	0.215	0.212	0.215	0.210	0.225	608,000	130,720	0.2150	4.300	4.240	4.300	4.200	4.500	30,400	4.3000	2.38%
2015-10-09	0	0.210	0.210	0.220	0.205	0.210	240,000	50,056	0.2086	4.200	4.200	4.400	4.100	4.200	12,000	4.1713	-2.33%
2015-10-08	0	0.215	0.208	0.215	0.200	0.217	520,000	111,144	0.2137	4.300	4.160	4.300	4.000	4.340	26,000	4.2748	2.38%
2015-10-07	0	0.210	0.210	0.217	0.202	0.210	112,000	23,456	0.2094	4.200	4.200	4.340	4.040	4.200	5,600	4.1886	0.00%
2015-10-06	0	0.210	0.210	0.217	0.210	0.219	2,504,000	525,912	0.2100	4.200	4.200	4.340	4.200	4.380	125,200	4.2006	0.96%
2015-10-05	0	0.208	0.208	0.219	0.205	0.210	376,000	77,832	0.2070	4.160	4.160	4.380	4.100	4.200	18,800	4.1400	-5.45%
2015-10-02	0	0.220	0.210	0.221	0.205	0.220	160,000	33,440	0.2090	4.400	4.200	4.420	4.100	4.400	8,000	4.1800	4.76%
2015-09-30	0	0.210	0.208	0.209	0.200	0.210	536,000	111,048	0.2072	4.200	4.160	4.180	4.000	4.200	26,800	4.1436	0.96%
2015-09-29	0	0.208	0.207	0.208	0.207	0.209	256,000	53,288	0.2082	4.160	4.140	4.160	4.140	4.180	12,800	4.1631	0.97%
2015-09-25	0	0.206	0.203	0.214	0.203	0.214	832,000	171,528	0.2062	4.120	4.060	4.280	4.060	4.280	41,600	4.1233	-3.74%
2015-09-24	0	0.214	0.205	0.215	0.202	0.215	176,000	36,688	0.2085	4.280	4.100	4.300	4.040	4.300	8,800	4.1691	2.88%
2015-09-23	0	0.208	0.207	0.214	0.207	0.216	1,088,000	230,000	0.2114	4.160	4.140	4.280	4.140	4.320	54,400	4.2279	-3.70%
2015-09-22	0	0.216	0.216	0.219	0.215	0.227	2,304,000	508,016	0.2205	4.320	4.320	4.380	4.300	4.540	115,200	4.4099	-4.85%
2015-09-21	0	0.227	0.220	0.227	0.220	0.228	848,000	187,176	0.2207	4.540	4.400	4.540	4.400	4.560	42,400	4.4145	0.44%
2015-09-18	0	0.226	0.218	0.226	0.216	0.226	88,000	19,120	0.2173	4.520	4.360	4.520	4.320	4.520	4,400	4.3455	0.00%
2015-09-17	0	0.226	0.216	0.225	0.215	0.227	1,840,000	402,224	0.2186	4.520	4.320	4.500	4.300	4.540	92,000	4.3720	4.63%
2015-09-16	0	0.216	0.216	0.220	0.216	0.217	1,064,000	230,576	0.2167	4.320	4.320	4.400	4.320	4.340	53,200	4.3341	1.41%
2015-09-15	0	0.213	0.210	0.213	0.210	0.216	1,128,000	238,992	0.2119	4.260	4.200	4.260	4.200	4.320	56,400	4.2374	-1.84%
2015-09-14	0	0.217	0.213	0.217	0.211	0.230	1,984,000	434,288	0.2189	4.340	4.260	4.340	4.220	4.600	99,200	4.3779	-3.13%
2015-09-11	0	0.224	0.223	0.224	0.217	0.227	520,000	116,480	0.2240	4.480	4.460	4.480	4.340	4.540	26,000	4.4800	2.75%
2015-09-10	0	0.218	0.217	0.218	0.215	0.220	1,120,000	242,160	0.2162	4.360	4.340	4.360	4.300	4.400	56,000	4.3243	-1.80%
2015-09-09	0	0.222	0.222	0.232	0.216	0.240	8,048,000	1,837,792	0.2284	4.440	4.440	4.640	4.320	4.800	402,400	4.5671	2.78%
2015-09-08	0	0.216	0.214	0.220	0.200	0.222	5,856,000	1,254,312	0.2142	4.320	4.280	4.400	4.000	4.440	292,800	4.2839	1.41%
2015-09-07	0	0.213	0.201	0.213	0.202	0.213	128,000	25,960	0.2028	4.260	4.020	4.260	4.040	4.260	6,400	4.0563	-1.39%
2015-09-04	0	0.216	0.205	0.216	0.204	0.223	136,000	28,864	0.2122	4.320	4.100	4.320	4.080	4.460	6,800	4.2447	-0.46%
2015-09-02	0	0.217	0.206	0.225	0.200	0.217	2,608,000	549,768	0.2108	4.340	4.120	4.500	4.000	4.340	130,400	4.2160	-0.46%
2015-09-01	0	0.218	0.215	0.218	0.220	0.221	744,000	163,744	0.2201	4.360	4.300	4.360	4.400	4.420	37,200	4.4017	-0.91%
2015-08-31	0	0.220	0.220	0.229	0.220	0.229	3,192,000	719,488	0.2254	4.400	4.400	4.580	4.400	4.580	159,600	4.5081	-2.22%
2015-08-28	0	0.225	0.224	0.227	0.224	0.232	3,080,000	702,104	0.2280	4.500	4.480	4.540	4.480	4.640	154,000	4.5591	-0.88%
2015-08-27	0	0.227	0.222	0.227	0.210	0.231	3,416,000	750,592	0.2197	4.540	4.440	4.540	4.200	4.620	170,800	4.3946	6.57%
2015-08-26	0	0.213	0.207	0.213	0.210	0.233	4,512,000	978,560	0.2169	4.260	4.140	4.260	4.200	4.660	225,600	4.3376	1.43%
2015-08-25	0	0.210	0.206	0.210	0.200	0.243	4,872,000	1,038,896	0.2132	4.200	4.120	4.200	4.000	4.860	243,600	4.2648	-2.33%
2015-08-24	0	0.215	0.200	0.223	0.184	0.217	4,456,000	908,136	0.2038	4.300	4.000	4.460	3.680	4.340	222,800	4.0760	-8.12%
2015-08-21	0	0.234	0.232	0.236	0.232	0.248	1,550,000	365,912	0.2361	4.680	4.640	4.720	4.640	4.960	77,500	4.7214	-6.40%
2015-08-20	0	0.250	0.250	0.255	0.250	0.255	3,168,000	804,960	0.2541	5.000	5.000	5.100	5.000	5.100	158,400	5.0818	-3.85%
2015-08-19	0	0.260	0.255	0.270	0.250	0.270	4,416,000	1,152,720	0.2610	5.200	5.100	5.400	5.000	5.400	220,800	5.2207	-3.70%
2015-08-18	0	0.270	0.270	0.275	0.265	0.290	5,120,000	1,421,080	0.2776	5.400	5.400	5.500	5.300	5.800	256,000	5.5511	-5.26%
2015-08-17	0	0.285	0.280	0.285	0.275	0.295	4,016,000	1,141,200	0.2842	5.700	5.600	5.700	5.500	5.900	200,800	5.6833	-3.39%
2015-08-14	0	0.295	0.295	0.300	0.290	0.300	3,336,000	982,200	0.2944	5.900	5.900	6.000	5.800	6.000	166,800	5.8885	1.72%
2015-08-13	0	0.290	0.285	0.300	0.285	0.290	520,000	150,520	0.2895	5.800	5.700	6.000	5.700	5.800	26,000	5.7892	3.57%
2015-08-12	0	0.280	0.280	0.290	0.280	0.290	1,008,000	289,880	0.2876	5.600	5.600	5.800	5.600	5.800	50,400	5.7516	-3.45%
2015-08-11	0	0.290	0.290	0.295	0.290	0.305	1,744,000	521,240	0.2989	5.800	5.800	5.900	5.800	6.100	87,200	5.9775	-1.69%
2015-08-10	0	0.295	0.295	0.300	0.285	0.300	1,432,000	422,120	0.2948	5.900	5.900	6.000	5.700	6.000	71,600	5.8955	5.36%
2015-08-07	0	0.280	0.280	0.290	0.280	0.280	608,000	170,240	0.2800	5.600	5.600	5.800	5.600	5.600	30,400	5.6000	1.82%
2015-08-06	0	0.275	0.275	0.280	0.275	0.280	712,000	197,000	0.2767	5.500	5.500	5.600	5.500	5.600	35,600	5.5337	-1.79%
2015-08-05	0	0.280	0.280	0.285	0.280	0.290	712,000	203,680	0.2861	5.600	5.600	5.700	5.600	5.800	35,600	5.7213	1.82%
2015-08-04	0	0.275	0.275	0.280	0.270	0.285	1,024,000	282,240	0.2756	5.500	5.500	5.600	5.400	5.700	51,200	5.5125	0.00%
2015-08-03	0	0.275	0.265	0.280	0.265	0.275	3,608,000	981,040	0.2719	5.500	5.300	5.600	5.300	5.500	180,400	5.4381	0.00%
2015-07-31	0	0.275	0.275	0.280	0.270	0.290	2,712,000	758,240	0.2796	5.500	5.500	5.600	5.400	5.800	135,600	5.5917	0.00%
2015-07-30	0	0.275	0.270	0.280	0.275	0.290	1,496,000	419,200	0.2802	5.500	5.400	5.600	5.500	5.800	74,800	5.6043	0.00%
2015-07-29	0	0.275	0.275	0.290	0.270	0.290	2,352,000	667,080	0.2836	5.500	5.500	5.800	5.400	5.800	117,600	5.6724	-1.79%
2015-07-28	0	0.280	0.280	0.285	0.275	0.285	1,960,000	554,600	0.2830	5.600	5.600	5.700	5.500	5.700	98,000	5.6592	1.82%
2015-07-27	0	0.275	0.270	0.275	0.270	0.300	6,664,000	1,886,320	0.2831	5.500	5.400	5.500	5.400	6.000	333,200	5.6612	-8.33%
2015-07-24	0	0.300	0.300	0.305	0.300	0.320	1,704,000	515,880	0.3027	6.000	6.000	6.100	6.000	6.400	85,200	6.0549	-4.76%
2015-07-23	0	0.315	0.310	0.315	0.300	0.320	4,992,000	1,522,960	0.3051	6.300	6.200	6.300	6.000	6.400	249,600	6.1016	3.28%
2015-07-22	0	0.305	0.305	0.310	0.300	0.315	1,392,000	425,040	0.3053	6.100	6.100	6.200	6.000	6.300	69,600	6.1069	-3.17%
2015-07-21	0	0.315	0.310	0.315	0.305	0.320	2,088,000	649,480	0.3111	6.300	6.200	6.300	6.100	6.400	104,400	6.2211	1.61%
2015-07-20	0	0.310	0.305	0.310	0.305	0.325	3,600,000	1,124,800	0.3124	6.200	6.100	6.200	6.100	6.500	180,000	6.2489	0.00%
2015-07-17	0	0.310	0.310	0.315	0.305	0.330	4,832,000	1,539,040	0.3185	6.200	6.200	6.300	6.100	6.600	241,600	6.3702	1.64%
2015-07-16	0	0.305	0.305	0.315	0.290	0.320	5,184,000	1,598,840	0.3084	6.100	6.100	6.300	5.800	6.400	259,200	6.1684	8.93%
2015-07-15	0	0.280	0.280	0.295	0.280	0.330	7,520,000	2,293,320	0.3050	5.600	5.600	5.900	5.600	6.600	376,000	6.0993	-6.67%
2015-07-14	0	0.300	0.300	0.310	0.300	0.330	5,146,000	1,614,970	0.3138	6.000	6.000	6.200	6.000	6.600	257,300	6.2766	-6.25%
2015-07-13	0	0.320	0.310	0.320	0.300	0.330	4,716,000	1,488,480	0.3156	6.400	6.200	6.400	6.000	6.600	235,800	6.3125	1.59%
2015-07-10	0	0.315	0.315	0.320	0.260	0.360	43,524,000	13,789,800	0.3168	6.300	6.300	6.400	5.200	7.200	2,176,200	6.3366	26.51%
2015-07-09	0	0.249	0.249	0.250	0.171	0.265	21,672,000	5,000,592	0.2307	4.980	4.980	5.000	3.420	5.300	1,083,600	4.6148	45.61%
2015-07-08	0	0.171	0.169	0.171	0.165	0.218	24,624,000	4,311,568	0.1751	3.420	3.380	3.420	3.300	4.360	1,231,200	3.5019	-21.56%
2015-07-07	0	0.218	0.218	0.222	0.218	0.260	12,432,000	2,881,184	0.2318	4.360	4.360	4.440	4.360	5.200	621,600	4.6351	-16.15%
2015-07-06	0	0.260	0.255	0.260	0.242	0.315	18,120,000	4,907,256	0.2708	5.200	5.100	5.200	4.840	6.300	906,000	5.4164	-10.34%
2015-07-03	0	0.290	0.280	0.290	0.285	0.355	27,120,000	8,595,680	0.3169	5.800	5.600	5.800	5.700	7.100	1,356,000	6.3390	-18.31%
2015-07-02	0	0.355	0.355	0.360	0.350	0.395	16,376,000	5,913,600	0.3611	7.100	7.100	7.200	7.000	7.900	818,800	7.2223	-7.79%
2015-06-30	0	0.385	0.385	0.390	0.355	0.390	12,545,000	4,654,370	0.3710	7.700	7.700	7.800	7.100	7.800	627,250	7.4203	4.05%
2015-06-29	0	0.370	0.365	0.370	0.320	0.435	35,840,000	13,388,360	0.3736	7.400	7.300	7.400	6.400	8.700	1,792,000	7.4712	-13.95%
2015-06-26	0	0.430	0.425	0.430	0.405	0.440	8,560,000	3,620,440	0.4229	8.600	8.500	8.600	8.100	8.800	428,000	8.4590	-2.27%
2015-06-25	0	0.440	0.430	0.440	0.425	0.470	9,696,000	4,288,200	0.4423	8.800	8.600	8.800	8.500	9.400	484,800	8.8453	-4.35%
2015-06-24	0	0.460	0.445	0.455	0.410	0.460	16,952,000	7,453,160	0.4397	9.200	8.900	9.100	8.200	9.200	847,600	8.7933	12.20%
2015-06-23	0	0.410	0.410	0.415	0.390	0.440	23,544,000	9,787,940	0.4157	8.200	8.200	8.300	7.800	8.800	1,177,200	8.3146	-5.75%
2015-06-22	0	0.435	0.435	0.440	0.430	0.485	11,496,000	5,208,280	0.4531	8.700	8.700	8.800	8.600	9.700	574,800	9.0610	-1.14%
2015-06-19	0	0.440	0.440	0.450	0.440	0.460	5,056,000	2,279,320	0.4508	8.800	8.800	9.000	8.800	9.200	252,800	9.0163	-3.30%
2015-06-18	0	0.455	0.455	0.460	0.440	0.480	8,384,000	3,843,240	0.4584	9.100	9.100	9.200	8.800	9.600	419,200	9.1680	1.11%
2015-06-17	0	0.450	0.445	0.450	0.440	0.470	8,336,000	3,784,560	0.4540	9.000	8.900	9.000	8.800	9.400	416,800	9.0800	2.27%
2015-06-16	0	0.440	0.435	0.445	0.425	0.480	15,496,000	6,977,680	0.4503	8.800	8.700	8.900	8.500	9.600	774,800	9.0058	-4.35%
2015-06-15	0	0.460	0.455	0.460	0.460	0.500	23,744,000	11,264,720	0.4744	9.200	9.100	9.200	9.200	10.00	1,187,200	9.4885	-4.17%
2015-06-12	0	0.480	0.470	0.480	0.460	0.500	33,872,000	16,406,280	0.4844	9.600	9.400	9.600	9.200	10.00	1,693,600	9.6872	0.00%
2015-06-11	0	0.480	0.470	0.480	0.435	0.510	46,608,000	22,249,040	0.4774	9.600	9.400	9.600	8.700	10.20	2,330,400	9.5473	5.49%
2015-06-10	0	0.455	0.450	0.455	0.380	0.460	56,144,000	24,244,040	0.4318	9.100	9.000	9.100	7.600	9.200	2,807,200	8.6364	19.74%
2015-06-09	0	0.380	0.380	0.385	0.365	0.425	56,872,000	21,836,560	0.3840	7.600	7.600	7.700	7.300	8.500	2,843,600	7.6792	-10.59%
2015-06-08	0	0.425	0.420	0.430	0.410	0.480	55,056,000	23,521,960	0.4272	8.500	8.400	8.600	8.200	9.600	2,752,800	8.5447	-10.53%
2015-06-05	0	0.475	0.475	0.480	0.470	0.495	46,480,000	22,488,620	0.4838	9.500	9.500	9.600	9.400	9.900	2,324,000	9.6767	1.06%
2015-06-04	0	0.470	0.465	0.470	0.435	0.520	115,112,000	53,804,120	0.4674	9.400	9.300	9.400	8.700	10.40	5,755,600	9.3481	5.62%
2015-06-03	0	0.445	0.445	0.450	0.395	0.710	314,000,000	150,549,840	0.4795	8.900	8.900	9.000	7.900	14.20	15,700,000	9.5892	-37.32%
2015-06-02	0	0.710	0.710	0.720	0.580	0.750	77,883,000	53,271,398	0.6840	14.20	14.20	14.40	11.60	15.00	3,894,150	13.680	24.56%
2015-06-01	0	0.570	0.580	0.590	0.480	0.590	61,048,000	33,647,520	0.5512	11.40	11.60	11.80	9.600	11.80	3,052,400	11.023	22.58%
2015-05-29	0	0.465	0.465	0.470	0.460	0.485	18,408,000	8,651,680	0.4700	9.300	9.300	9.400	9.200	9.700	920,400	9.3999	-3.12%
2015-05-28	0	0.480	0.470	0.480	0.455	0.520	31,617,000	15,622,550	0.4941	9.600	9.400	9.600	9.100	10.40	1,580,850	9.8824	-4.00%
2015-05-27	0	0.500	0.495	0.500	0.435	0.510	75,312,000	36,137,240	0.4798	10.00	9.900	10.00	8.700	10.20	3,765,600	9.5967	13.64%
2015-05-26	0	0.440	0.435	0.440	0.410	0.465	79,411,900	34,963,217	0.4403	8.800	8.700	8.800	8.200	9.300	3,970,595	8.8055	7.32%
2015-05-22	0	0.410	0.405	0.410	0.360	0.420	72,960,000	29,211,880	0.4004	8.200	8.100	8.200	7.200	8.400	3,648,000	8.0076	13.89%
2015-05-21	0	0.360	0.355	0.360	0.330	0.360	24,816,000	8,581,480	0.3458	7.200	7.100	7.200	6.600	7.200	1,240,800	6.9161	9.09%
2015-05-20	0	0.330	0.325	0.330	0.320	0.345	8,648,000	2,876,720	0.3326	6.600	6.500	6.600	6.400	6.900	432,400	6.6529	-2.94%
2015-05-19	0	0.340	0.335	0.340	0.330	0.345	7,752,000	2,627,560	0.3390	6.800	6.700	6.800	6.600	6.900	387,600	6.7791	-1.45%
2015-05-18	0	0.345	0.335	0.355	0.335	0.360	18,560,000	6,460,880	0.3481	6.900	6.700	7.100	6.700	7.200	928,000	6.9622	1.47%
2015-05-15	0	0.340	0.335	0.345	0.320	0.350	13,440,000	4,519,320	0.3363	6.800	6.700	6.900	6.400	7.000	672,000	6.7252	0.00%
2015-05-14	0	0.340	0.340	0.345	0.305	0.360	22,336,000	7,650,480	0.3425	6.800	6.800	6.900	6.100	7.200	1,116,800	6.8504	0.00%
2015-05-13	0	0.340	0.335	0.340	0.325	0.365	44,112,000	15,372,280	0.3485	6.800	6.700	6.800	6.500	7.300	2,205,600	6.9697	6.25%
2015-05-12	0	0.320	0.320	0.325	0.300	0.340	37,184,000	12,000,640	0.3227	6.400	6.400	6.500	6.000	6.800	1,859,200	6.4547	8.47%
2015-05-11	0	0.295	0.295	0.300	0.290	0.305	9,408,000	2,825,280	0.3003	5.900	5.900	6.000	5.800	6.100	470,400	6.0061	1.72%
2015-05-08	0	0.290	0.285	0.290	0.290	0.300	5,680,000	1,669,560	0.2939	5.800	5.700	5.800	5.800	6.000	284,000	5.8787	1.75%
2015-05-07	0	0.285	0.285	0.290	0.285	0.320	14,976,000	4,423,520	0.2954	5.700	5.700	5.800	5.700	6.400	748,800	5.9075	-6.56%
2015-05-06	0	0.305	0.305	0.310	0.305	0.335	17,824,000	5,731,440	0.3216	6.100	6.100	6.200	6.100	6.700	891,200	6.4311	1.67%
2015-05-05	0	0.300	0.295	0.305	0.300	0.320	13,824,000	4,192,960	0.3033	6.000	5.900	6.100	6.000	6.400	691,200	6.0662	-4.76%
2015-05-04	0	0.315	0.315	0.320	0.310	0.325	11,608,000	3,683,120	0.3173	6.300	6.300	6.400	6.200	6.500	580,400	6.3458	-3.08%
2015-04-30	0	0.325	0.320	0.325	0.315	0.340	14,328,000	4,683,280	0.3269	6.500	6.400	6.500	6.300	6.800	716,400	6.5372	-4.41%
2015-04-29	0	0.340	0.335	0.340	0.305	0.340	12,512,000	4,006,000	0.3202	6.800	6.700	6.800	6.100	6.800	625,600	6.4035	6.25%
2015-04-28	0	0.320	0.315	0.320	0.305	0.330	10,216,000	3,219,080	0.3151	6.400	6.300	6.400	6.100	6.600	510,800	6.3020	-3.03%
2015-04-27	0	0.330	0.325	0.330	0.295	0.345	20,328,000	6,673,680	0.3283	6.600	6.500	6.600	5.900	6.900	1,016,400	6.5660	10.00%
2015-04-24	0	0.300	0.295	0.300	0.275	0.330	23,104,000	6,939,160	0.3003	6.000	5.900	6.000	5.500	6.600	1,155,200	6.0069	-7.69%
2015-04-23	0	0.325	0.325	0.330	0.320	0.340	17,272,000	5,710,440	0.3306	6.500	6.500	6.600	6.400	6.800	863,600	6.6124	-1.52%
2015-04-22	0	0.330	0.330	0.335	0.320	0.355	48,936,000	16,300,560	0.3331	6.600	6.600	6.700	6.400	7.100	2,446,800	6.6620	-5.71%
2015-04-21	0	0.350	0.345	0.350	0.300	0.375	140,952,000	48,600,760	0.3448	7.000	6.900	7.000	6.000	7.500	7,047,600	6.8961	22.81%
2015-04-20	0	0.285	0.280	0.285	0.249	0.310	76,440,000	21,482,776	0.2810	5.700	5.600	5.700	4.980	6.200	3,822,000	5.6208	16.80%
2015-04-17	0	0.244	0.244	0.249	0.240	0.270	42,632,000	11,057,296	0.2594	4.880	4.880	4.980	4.800	5.400	2,131,600	5.1873	-0.81%
2015-04-16	0	0.246	0.246	0.249	0.226	0.255	33,320,000	8,108,904	0.2434	4.920	4.920	4.980	4.520	5.100	1,666,000	4.8673	10.31%
2015-04-15	0	0.223	0.224	0.226	0.216	0.232	13,136,000	2,961,576	0.2255	4.460	4.480	4.520	4.320	4.640	656,800	4.5091	-2.62%
2015-04-14	0	0.229	0.229	0.230	0.228	0.240	19,928,000	4,669,944	0.2343	4.580	4.580	4.600	4.560	4.800	996,400	4.6868	2.23%
2015-04-13	0	0.224	0.224	0.225	0.208	0.229	15,640,000	3,426,152	0.2191	4.480	4.480	4.500	4.160	4.580	782,000	4.3813	6.16%
2015-04-10	0	0.211	0.208	0.211	0.203	0.215	10,848,000	2,275,304	0.2097	4.220	4.160	4.220	4.060	4.300	542,400	4.1949	4.46%
2015-04-09	0	0.202	0.200	0.202	0.199	0.208	15,568,000	3,148,480	0.2022	4.040	4.000	4.040	3.980	4.160	778,400	4.0448	-4.72%
2015-04-08	0	0.212	0.211	0.213	0.206	0.215	14,552,000	3,062,856	0.2105	4.240	4.220	4.260	4.120	4.300	727,600	4.2095	4.43%
2015-04-02	0	0.203	0.203	0.204	0.202	0.206	7,584,000	1,546,344	0.2039	4.060	4.060	4.080	4.040	4.120	379,200	4.0779	-0.49%
2015-04-01	0	0.204	0.203	0.204	0.203	0.212	9,096,000	1,855,072	0.2039	4.080	4.060	4.080	4.060	4.240	454,800	4.0789	-0.49%
2015-03-31	0	0.205	0.205	0.211	0.205	0.215	3,728,000	783,160	0.2101	4.100	4.100	4.220	4.100	4.300	186,400	4.2015	-4.65%
2015-03-30	0	0.215	0.203	0.215	0.202	0.218	6,768,000	1,393,528	0.2059	4.300	4.060	4.300	4.040	4.360	338,400	4.1180	5.91%
2015-03-27	0	0.203	0.203	0.206	0.196	0.209	3,480,000	696,536	0.2002	4.060	4.060	4.120	3.920	4.180	174,000	4.0031	-2.87%
2015-03-26	0	0.209	0.209	0.210	0.206	0.212	1,976,000	414,248	0.2096	4.180	4.180	4.200	4.120	4.240	98,800	4.1928	0.97%
2015-03-25	0	0.207	0.204	0.207	0.203	0.208	1,720,000	356,256	0.2071	4.140	4.080	4.140	4.060	4.160	86,000	4.1425	0.00%
2015-03-24	0	0.207	0.204	0.209	0.202	0.207	1,632,000	333,432	0.2043	4.140	4.080	4.180	4.040	4.140	81,600	4.0862	2.99%
2015-03-23	0	0.201	0.201	0.210	0.200	0.202	1,688,000	338,168	0.2003	4.020	4.020	4.200	4.000	4.040	84,400	4.0067	0.50%
2015-03-20	0	0.200	0.200	0.204	0.200	0.204	3,680,000	741,560	0.2015	4.000	4.000	4.080	4.000	4.080	184,000	4.0302	-1.96%
2015-03-19	0	0.204	0.204	0.205	0.203	0.209	1,952,000	400,072	0.2050	4.080	4.080	4.100	4.060	4.180	97,600	4.0991	-0.49%
2015-03-18	0	0.205	0.204	0.205	0.204	0.212	1,232,000	251,816	0.2044	4.100	4.080	4.100	4.080	4.240	61,600	4.0879	-0.49%
2015-03-17	0	0.206	0.206	0.210	0.205	0.207	1,248,000	257,744	0.2065	4.120	4.120	4.200	4.100	4.140	62,400	4.1305	0.00%
2015-03-16	0	0.206	0.206	0.210	0.204	0.219	1,722,000	353,874	0.2055	4.120	4.120	4.200	4.080	4.380	86,100	4.1100	0.00%
2015-03-13	0	0.206	0.206	0.210	0.206	0.210	576,000	119,192	0.2069	4.120	4.120	4.200	4.120	4.200	28,800	4.1386	0.00%
2015-03-12	0	0.206	0.206	0.209	0.206	0.216	648,000	135,872	0.2097	4.120	4.120	4.180	4.120	4.320	32,400	4.1936	-4.63%
2015-03-11	0	0.216	0.211	0.216	0.218	0.221	928,000	203,488	0.2193	4.320	4.220	4.320	4.360	4.420	46,400	4.3855	-1.82%
2015-03-10	0	0.220	0.218	0.220	0.216	0.220	3,392,000	739,576	0.2180	4.400	4.360	4.400	4.320	4.400	169,600	4.3607	1.38%
2015-03-09	0	0.217	0.214	0.217	0.211	0.218	776,000	168,016	0.2165	4.340	4.280	4.340	4.220	4.360	38,800	4.3303	2.84%
2015-03-06	0	0.211	0.210	0.211	0.210	0.231	1,008,000	214,120	0.2124	4.220	4.200	4.220	4.200	4.620	50,400	4.2484	-1.86%
2015-03-05	0	0.215	0.207	0.215	0.206	0.216	4,936,000	1,032,568	0.2092	4.300	4.140	4.300	4.120	4.320	246,800	4.1838	0.47%
2015-03-04	0	0.214	0.213	0.218	0.213	0.221	10,520,000	2,287,280	0.2174	4.280	4.260	4.360	4.260	4.420	526,000	4.3484	-1.83%
2015-03-03	0	0.218	0.218	0.226	0.216	0.218	4,408,000	960,512	0.2179	4.360	4.360	4.520	4.320	4.360	220,400	4.3580	-0.46%
2015-03-02	0	0.219	0.219	0.227	0.216	0.220	1,728,000	378,480	0.2190	4.380	4.380	4.540	4.320	4.400	86,400	4.3806	1.39%
2015-02-27	0	0.216	0.216	0.227	0.215	0.219	1,560,000	335,200	0.2149	4.320	4.320	4.540	4.300	4.380	78,000	4.2974	-1.37%
2015-02-26	0	0.219	0.218	0.228	0.219	0.227	96,000	21,088	0.2197	4.380	4.360	4.560	4.380	4.540	4,800	4.3933	-2.67%
2015-02-25	0	0.225	0.220	0.225	0.212	0.230	3,424,000	771,784	0.2254	4.500	4.400	4.500	4.240	4.600	171,200	4.5081	6.13%
2015-02-24	0	0.212	0.211	0.218	0.212	0.216	1,104,000	236,112	0.2139	4.240	4.220	4.360	4.240	4.320	55,200	4.2774	0.47%
2015-02-23	0	0.211	0.206	0.212	0.202	0.211	488,000	100,352	0.2056	4.220	4.120	4.240	4.040	4.220	24,400	4.1128	-0.47%
2015-02-18	0	0.212	0.208	0.215	-	-	0	0	-	4.240	4.160	4.300	-	-	0	-	0.00%
2015-02-17	0	0.212	0.209	0.231	-	-	0	0	-	4.240	4.180	4.620	-	-	0	-	0.00%
2015-02-16	0	0.212	0.210	0.212	0.212	0.214	336,000	71,712	0.2134	4.240	4.200	4.240	4.240	4.280	16,800	4.2686	-0.93%
2015-02-13	0	0.214	0.214	0.228	-	-	0	0	-	4.280	4.280	4.560	-	-	0	-	0.00%
2015-02-12	0	0.214	0.214	0.220	0.213	0.213	80,000	17,040	0.2130	4.280	4.280	4.400	4.260	4.260	4,000	4.2600	-0.93%
2015-02-11	0	0.216	0.212	0.219	0.216	0.216	592,000	127,872	0.2160	4.320	4.240	4.380	4.320	4.320	29,600	4.3200	-1.37%
2015-02-10	0	0.219	0.219	0.222	0.218	0.219	416,000	90,792	0.2183	4.380	4.380	4.440	4.360	4.380	20,800	4.3650	0.00%
2015-02-09	0	0.219	0.219	0.228	0.219	0.220	296,000	64,904	0.2193	4.380	4.380	4.560	4.380	4.400	14,800	4.3854	-1.35%
2015-02-06	0	0.222	0.216	0.222	0.217	0.232	2,144,000	480,000	0.2239	4.440	4.320	4.440	4.340	4.640	107,200	4.4776	0.91%
2015-02-05	0	0.220	0.220	0.221	0.220	0.221	272,000	59,880	0.2201	4.400	4.400	4.420	4.400	4.420	13,600	4.4029	-3.08%
2015-02-04	0	0.227	0.227	0.228	0.221	0.227	584,000	130,840	0.2240	4.540	4.540	4.560	4.420	4.540	29,200	4.4808	3.18%
2015-02-03	0	0.220	0.218	0.223	0.220	0.229	1,648,000	371,864	0.2256	4.400	4.360	4.460	4.400	4.580	82,400	4.5129	0.46%
2015-02-02	0	0.219	0.220	0.229	0.214	0.216	512,000	110,080	0.2150	4.380	4.400	4.580	4.280	4.320	25,600	4.3000	-2.67%
2015-01-30	0	0.225	0.225	0.231	0.211	0.240	2,536,000	556,360	0.2194	4.500	4.500	4.620	4.220	4.800	126,800	4.3877	-1.32%
2015-01-29	0	0.228	0.218	0.228	0.224	0.233	2,104,000	479,608	0.2280	4.560	4.360	4.560	4.480	4.660	105,200	4.5590	-0.44%
2015-01-28	0	0.229	0.226	0.229	0.225	0.230	3,040,000	691,864	0.2276	4.580	4.520	4.580	4.500	4.600	152,000	4.5517	0.88%
2015-01-27	0	0.227	0.226	0.227	0.209	0.228	2,848,000	645,072	0.2265	4.540	4.520	4.540	4.180	4.560	142,400	4.5300	4.13%
2015-01-26	0	0.218	0.214	0.218	0.208	0.218	5,744,000	1,222,080	0.2128	4.360	4.280	4.360	4.160	4.360	287,200	4.2552	0.46%
2015-01-23	0	0.217	0.214	0.218	0.212	0.220	544,000	118,152	0.2172	4.340	4.280	4.360	4.240	4.400	27,200	4.3438	-2.69%
2015-01-22	0	0.223	0.223	0.230	0.223	0.226	1,352,000	303,352	0.2244	4.460	4.460	4.600	4.460	4.520	67,600	4.4875	-0.89%
2015-01-21	0	0.225	0.225	0.231	0.222	0.232	656,000	147,856	0.2254	4.500	4.500	4.620	4.440	4.640	32,800	4.5078	0.00%
2015-01-20	0	0.225	0.225	0.226	0.225	0.228	1,072,000	241,696	0.2255	4.500	4.500	4.520	4.500	4.560	53,600	4.5093	0.00%
2015-01-19	0	0.225	0.222	0.226	0.222	0.226	5,000,000	1,120,808	0.2242	4.500	4.440	4.520	4.440	4.520	250,000	4.4832	0.00%
2015-01-16	0	0.225	0.225	0.226	0.225	0.245	3,656,000	841,008	0.2300	4.500	4.500	4.520	4.500	4.900	182,800	4.6007	-2.60%
2015-01-15	0	0.231	0.231	0.233	0.230	0.234	5,672,000	1,313,752	0.2316	4.620	4.620	4.660	4.600	4.680	283,600	4.6324	-1.28%
2015-01-14	0	0.234	0.233	0.234	0.230	0.235	5,536,000	1,290,120	0.2330	4.680	4.660	4.680	4.600	4.700	276,800	4.6608	2.63%
2015-01-13	0	0.228	0.228	0.230	0.228	0.235	8,872,000	2,037,432	0.2296	4.560	4.560	4.600	4.560	4.700	443,600	4.5929	-2.56%
2015-01-12	0	0.234	0.232	0.235	0.228	0.240	5,272,000	1,242,944	0.2358	4.680	4.640	4.700	4.560	4.800	263,600	4.7153	-2.50%
2015-01-09	0	0.240	0.240	0.242	0.238	0.244	12,760,000	3,069,768	0.2406	4.800	4.800	4.840	4.760	4.880	638,000	4.8115	0.42%
2015-01-08	0	0.239	0.239	0.240	0.233	0.255	14,736,000	3,528,056	0.2394	4.780	4.780	4.800	4.660	5.100	736,800	4.7883	-2.85%
2015-01-07	0	0.246	0.244	0.246	0.230	0.260	72,702,500	17,803,179	0.2449	4.920	4.880	4.920	4.600	5.200	3,635,125	4.8975	8.85%
2015-01-06	0	0.226	0.225	0.226	0.201	0.230	24,208,000	5,298,968	0.2189	4.520	4.500	4.520	4.020	4.600	1,210,400	4.3779	12.44%
2015-01-05	0	0.201	0.197	0.201	0.187	0.215	6,456,000	1,301,192	0.2015	4.020	3.940	4.020	3.740	4.300	322,800	4.0310	9.84%
2015-01-02	0	0.183	0.183	0.188	0.183	0.183	128,000	23,424	0.1830	3.660	3.660	3.760	3.660	3.660	6,400	3.6600	0.00%
2014-12-31	0	0.183	0.174	0.183	0.185	0.192	160,000	30,104	0.1882	3.660	3.480	3.660	3.700	3.840	8,000	3.7630	3.39%
2014-12-30	0	0.177	0.177	0.180	0.176	0.189	2,088,000	370,256	0.1773	3.540	3.540	3.600	3.520	3.780	104,400	3.5465	1.14%
2014-12-29	0	0.175	0.174	0.175	0.171	0.175	1,328,000	228,672	0.1722	3.500	3.480	3.500	3.420	3.500	66,400	3.4439	2.34%
2014-12-24	0	0.171	0.171	0.181	0.170	0.180	1,320,000	228,800	0.1733	3.420	3.420	3.620	3.400	3.600	66,000	3.4667	-3.93%
2014-12-23	0	0.178	0.175	0.178	0.170	0.180	2,904,000	503,800	0.1735	3.560	3.500	3.560	3.400	3.600	145,200	3.4697	-1.11%
2014-12-22	0	0.180	0.180	0.184	0.180	0.200	5,056,000	968,152	0.1915	3.600	3.600	3.680	3.600	4.000	252,800	3.8297	-9.09%
2014-12-19	0	0.198	0.198	0.200	0.198	0.202	3,296,000	656,248	0.1991	3.960	3.960	4.000	3.960	4.040	164,800	3.9821	-2.94%
2014-12-18	0	0.204	0.204	0.205	0.202	0.210	1,480,000	305,344	0.2063	4.080	4.080	4.100	4.040	4.200	74,000	4.1263	-2.86%
2014-12-17	0	0.210	0.208	0.211	0.202	0.210	1,936,000	401,112	0.2072	4.200	4.160	4.220	4.040	4.200	96,800	4.1437	3.96%
2014-12-16	0	0.202	0.201	0.205	0.194	0.202	3,976,000	791,896	0.1992	4.040	4.020	4.100	3.880	4.040	198,800	3.9834	1.00%
2014-12-15	0	0.200	0.200	0.205	0.200	0.210	832,000	169,472	0.2037	4.000	4.000	4.100	4.000	4.200	41,600	4.0738	-4.76%
2014-12-12	0	0.210	0.202	0.212	0.200	0.215	1,584,000	320,888	0.2026	4.200	4.040	4.240	4.000	4.300	79,200	4.0516	6.06%
2014-12-11	0	0.198	0.198	0.203	0.194	0.204	4,912,000	974,176	0.1983	3.960	3.960	4.060	3.880	4.080	245,600	3.9665	-2.94%
2014-12-10	0	0.204	0.204	0.210	0.203	0.234	5,344,000	1,102,200	0.2063	4.080	4.080	4.200	4.060	4.680	267,200	4.1250	-3.77%
2014-12-09	0	0.212	0.203	0.216	0.203	0.215	9,272,000	1,975,480	0.2131	4.240	4.060	4.320	4.060	4.300	463,600	4.2612	-3.20%
2014-12-08	0	0.219	0.218	0.220	0.215	0.220	8,048,000	1,753,464	0.2179	4.380	4.360	4.400	4.300	4.400	402,400	4.3575	0.46%
2014-12-05	0	0.218	0.213	0.218	0.201	0.218	6,496,000	1,377,968	0.2121	4.360	4.260	4.360	4.020	4.360	324,800	4.2425	0.00%
2014-12-04	0	0.218	0.206	0.222	0.203	0.218	4,000,000	856,064	0.2140	4.360	4.120	4.440	4.060	4.360	200,000	4.2803	5.83%
2014-12-03	0	0.206	0.206	0.210	0.202	0.211	1,536,000	319,064	0.2077	4.120	4.120	4.200	4.040	4.220	76,800	4.1545	-1.44%
2014-12-02	0	0.209	0.209	0.210	0.202	0.212	2,800,000	582,088	0.2079	4.180	4.180	4.200	4.040	4.240	140,000	4.1578	0.48%
2014-12-01	0	0.208	0.207	0.210	0.200	0.210	2,528,000	524,272	0.2074	4.160	4.140	4.200	4.000	4.200	126,400	4.1477	2.46%
2014-11-28	0	0.203	0.203	0.208	0.200	0.202	1,720,000	345,512	0.2009	4.060	4.060	4.160	4.000	4.040	86,000	4.0176	0.50%
2014-11-27	0	0.202	0.202	0.206	0.201	0.209	696,000	140,816	0.2023	4.040	4.040	4.120	4.020	4.180	34,800	4.0464	0.00%
2014-11-26	0	0.202	0.201	0.205	0.200	0.208	2,768,000	567,840	0.2051	4.040	4.020	4.100	4.000	4.160	138,400	4.1029	-0.98%
2014-11-25	0	0.204	0.203	0.204	0.198	0.217	11,488,000	2,319,784	0.2019	4.080	4.060	4.080	3.960	4.340	574,400	4.0386	-5.99%
2014-11-24	0	0.217	0.212	0.218	0.212	0.224	7,416,000	1,606,904	0.2167	4.340	4.240	4.360	4.240	4.480	370,800	4.3336	-1.36%
2014-11-21	0	0.220	0.216	0.222	0.216	0.226	3,528,000	776,448	0.2201	4.400	4.320	4.440	4.320	4.520	176,400	4.4016	0.46%
2014-11-20	0	0.219	0.219	0.222	0.218	0.227	4,288,000	964,560	0.2249	4.380	4.380	4.440	4.360	4.540	214,400	4.4989	-0.45%
2014-11-19	0	0.220	0.220	0.225	0.220	0.229	1,768,000	394,296	0.2230	4.400	4.400	4.500	4.400	4.580	88,400	4.4604	0.00%
2014-11-18	0	0.220	0.217	0.223	0.210	0.220	6,480,000	1,400,152	0.2161	4.400	4.340	4.460	4.200	4.400	324,000	4.3215	2.33%
2014-11-17	0	0.215	0.214	0.218	0.213	0.221	4,512,000	979,472	0.2171	4.300	4.280	4.360	4.260	4.420	225,600	4.3416	1.42%
2014-11-14	0	0.212	0.212	0.217	0.212	0.217	1,776,000	381,032	0.2145	4.240	4.240	4.340	4.240	4.340	88,800	4.2909	0.00%
2014-11-13	0	0.212	0.210	0.214	0.210	0.229	8,984,000	1,949,208	0.2170	4.240	4.200	4.280	4.200	4.580	449,200	4.3393	-5.78%
2014-11-12	0	0.225	0.224	0.225	0.220	0.235	7,992,000	1,802,520	0.2255	4.500	4.480	4.500	4.400	4.700	399,600	4.5108	-4.26%
2014-11-11	0	0.235	0.231	0.236	0.229	0.235	1,016,000	234,224	0.2305	4.700	4.620	4.720	4.580	4.700	50,800	4.6107	0.86%
2014-11-10	0	0.233	0.231	0.233	0.231	0.236	2,296,000	536,504	0.2337	4.660	4.620	4.660	4.620	4.720	114,800	4.6734	0.00%
2014-11-07	0	0.233	0.229	0.234	0.227	0.233	4,608,000	1,062,216	0.2305	4.660	4.580	4.680	4.540	4.660	230,400	4.6103	0.00%
2014-11-06	0	0.233	0.233	0.238	0.233	0.247	5,704,000	1,364,808	0.2393	4.660	4.660	4.760	4.660	4.940	285,200	4.7854	-3.32%
2014-11-05	0	0.241	0.241	0.245	0.230	0.248	7,696,000	1,857,616	0.2414	4.820	4.820	4.900	4.600	4.960	384,800	4.8275	2.99%
2014-11-04	0	0.234	0.232	0.233	0.225	0.240	6,312,000	1,469,856	0.2329	4.680	4.640	4.660	4.500	4.800	315,600	4.6573	3.54%
2014-11-03	0	0.226	0.222	0.226	0.222	0.228	1,592,000	357,768	0.2247	4.520	4.440	4.520	4.440	4.560	79,600	4.4946	0.89%
2014-10-31	0	0.224	0.220	0.226	0.218	0.226	3,224,000	712,096	0.2209	4.480	4.400	4.520	4.360	4.520	161,200	4.4175	0.90%
2014-10-30	0	0.222	0.219	0.224	0.219	0.225	1,840,000	408,304	0.2219	4.440	4.380	4.480	4.380	4.500	92,000	4.4381	0.00%
2014-10-29	0	0.222	0.222	0.223	0.220	0.227	2,704,000	605,608	0.2240	4.440	4.440	4.460	4.400	4.540	135,200	4.4793	-0.45%
2014-10-28	0	0.223	0.220	0.223	0.217	0.223	4,720,000	1,036,656	0.2196	4.460	4.400	4.460	4.340	4.460	236,000	4.3926	1.36%
2014-10-27	0	0.220	0.218	0.220	0.219	0.235	10,120,000	2,258,776	0.2232	4.400	4.360	4.400	4.380	4.700	506,000	4.4640	-3.08%
2014-10-24	0	0.227	0.225	0.227	0.222	0.234	5,888,000	1,341,376	0.2278	4.540	4.500	4.540	4.440	4.680	294,400	4.5563	-0.87%
2014-10-23	0	0.229	0.228	0.229	0.227	0.233	4,088,000	939,232	0.2298	4.580	4.560	4.580	4.540	4.660	204,400	4.5951	-1.29%
2014-10-22	0	0.232	0.229	0.233	0.223	0.238	3,904,000	907,704	0.2325	4.640	4.580	4.660	4.460	4.760	195,200	4.6501	0.87%
2014-10-21	0	0.230	0.226	0.230	0.223	0.234	8,392,000	1,919,632	0.2287	4.600	4.520	4.600	4.460	4.680	419,600	4.5749	-1.71%
2014-10-20	0	0.234	0.234	0.237	0.234	0.243	6,712,000	1,600,424	0.2384	4.680	4.680	4.740	4.680	4.860	335,600	4.7688	-1.27%
2014-10-17	0	0.237	0.236	0.237	0.236	0.249	4,824,000	1,164,032	0.2413	4.740	4.720	4.740	4.720	4.980	241,200	4.8260	1.28%
2014-10-16	0	0.234	0.233	0.234	0.233	0.250	11,280,000	2,716,912	0.2409	4.680	4.660	4.680	4.660	5.000	564,000	4.8172	-5.65%
2014-10-15	0	0.248	0.248	0.249	0.245	0.260	28,400,000	7,117,888	0.2506	4.960	4.960	4.980	4.900	5.200	1,420,000	5.0126	-0.80%
2014-10-14	0	0.250	0.250	0.255	0.233	0.270	79,560,000	20,350,856	0.2558	5.000	5.000	5.100	4.660	5.400	3,978,000	5.1159	5.04%
2014-10-13	0	0.238	0.235	0.238	0.228	0.240	6,856,000	1,623,072	0.2367	4.760	4.700	4.760	4.560	4.800	342,800	4.7347	2.59%
2014-10-10	0	0.232	0.231	0.236	0.230	0.242	7,592,000	1,792,656	0.2361	4.640	4.620	4.720	4.600	4.840	379,600	4.7225	-1.28%
2014-10-09	0	0.235	0.234	0.239	0.235	0.243	7,816,000	1,862,040	0.2382	4.700	4.680	4.780	4.700	4.860	390,800	4.7647	-0.42%
2014-10-08	0	0.236	0.233	0.236	0.215	0.238	12,368,000	2,832,344	0.2290	4.720	4.660	4.720	4.300	4.760	618,400	4.5801	7.76%
2014-10-07	0	0.219	0.219	0.220	0.216	0.238	19,032,000	4,264,672	0.2241	4.380	4.380	4.400	4.320	4.760	951,600	4.4816	-8.37%
2014-10-06	0	0.239	0.236	0.240	0.236	0.245	7,896,000	1,896,168	0.2401	4.780	4.720	4.800	4.720	4.900	394,800	4.8029	0.42%
2014-10-03	0	0.238	0.238	0.239	0.221	0.250	36,016,000	8,697,632	0.2415	4.760	4.760	4.780	4.420	5.000	1,800,800	4.8299	3.48%
2014-09-30	0	0.230	0.230	0.232	0.215	0.237	23,096,000	5,323,792	0.2305	4.600	4.600	4.640	4.300	4.740	1,154,800	4.6101	3.14%
2014-09-29	0	0.223	0.224	0.225	0.210	0.229	17,800,000	3,900,072	0.2191	4.460	4.480	4.500	4.200	4.580	890,000	4.3821	3.24%
2014-09-26	0	0.216	0.213	0.216	0.209	0.218	3,824,000	821,240	0.2148	4.320	4.260	4.320	4.180	4.360	191,200	4.2952	0.93%
2014-09-25	0	0.214	0.214	0.215	0.213	0.219	6,648,000	1,439,200	0.2165	4.280	4.280	4.300	4.260	4.380	332,400	4.3297	-0.93%
2014-09-24	0	0.216	0.214	0.216	0.209	0.223	8,336,000	1,804,488	0.2165	4.320	4.280	4.320	4.180	4.460	416,800	4.3294	2.86%
2014-09-23	0	0.210	0.209	0.210	0.208	0.213	3,360,000	705,640	0.2100	4.200	4.180	4.200	4.160	4.260	168,000	4.2002	-1.41%
2014-09-22	0	0.213	0.211	0.213	0.210	0.220	5,504,000	1,181,688	0.2147	4.260	4.220	4.260	4.200	4.400	275,200	4.2939	0.47%
2014-09-19	0	0.212	0.209	0.212	0.207	0.214	2,328,000	487,472	0.2094	4.240	4.180	4.240	4.140	4.280	116,400	4.1879	0.00%
2014-09-18	0	0.212	0.208	0.213	0.207	0.217	7,184,000	1,507,136	0.2098	4.240	4.160	4.260	4.140	4.340	359,200	4.1958	-0.93%
2014-09-17	0	0.214	0.213	0.215	0.211	0.218	5,144,000	1,096,776	0.2132	4.280	4.260	4.300	4.220	4.360	257,200	4.2643	1.90%
2014-09-16	0	0.210	0.210	0.211	0.209	0.227	18,112,000	3,936,504	0.2173	4.200	4.200	4.220	4.180	4.540	905,600	4.3468	-1.41%
2014-09-15	0	0.213	0.212	0.213	0.195	0.222	42,364,000	9,042,200	0.2134	4.260	4.240	4.260	3.900	4.440	2,118,200	4.2688	9.23%
2014-09-12	0	0.195	0.191	0.195	0.190	0.197	3,872,000	745,784	0.1926	3.900	3.820	3.900	3.800	3.940	193,600	3.8522	-1.52%
2014-09-11	0	0.198	0.194	0.198	0.190	0.198	3,040,000	583,136	0.1918	3.960	3.880	3.960	3.800	3.960	152,000	3.8364	0.00%
2014-09-10	0	0.198	0.194	0.198	0.192	0.198	2,088,000	403,824	0.1934	3.960	3.880	3.960	3.840	3.960	104,400	3.8680	0.00%
2014-09-08	0	0.198	0.198	0.201	0.196	0.204	1,312,000	260,440	0.1985	3.960	3.960	4.020	3.920	4.080	65,600	3.9701	1.54%
2014-09-05	0	0.195	0.194	0.195	0.190	0.207	6,072,000	1,189,512	0.1959	3.900	3.880	3.900	3.800	4.140	303,600	3.9180	0.52%
2014-09-04	0	0.194	0.192	0.194	0.190	0.196	3,664,000	705,928	0.1927	3.880	3.840	3.880	3.800	3.920	183,200	3.8533	-2.02%
2014-09-03	0	0.198	0.194	0.198	0.193	0.200	5,496,000	1,079,816	0.1965	3.960	3.880	3.960	3.860	4.000	274,800	3.9295	0.00%
2014-09-02	0	0.198	0.196	0.197	0.191	0.208	32,016,000	6,383,936	0.1994	3.960	3.920	3.940	3.820	4.160	1,600,800	3.9880	5.32%
2014-09-01	0	0.188	0.187	0.191	0.187	0.192	3,144,000	596,352	0.1897	3.760	3.740	3.820	3.740	3.840	157,200	3.7936	-2.08%
2014-08-29	0	0.192	0.189	0.192	0.186	0.197	4,688,000	900,624	0.1921	3.840	3.780	3.840	3.720	3.940	234,400	3.8423	3.23%
2014-08-28	0	0.186	0.183	0.186	0.183	0.192	6,808,000	1,269,976	0.1865	3.720	3.660	3.720	3.660	3.840	340,400	3.7308	-2.11%
2014-08-27	0	0.190	0.189	0.193	0.187	0.194	3,544,000	679,728	0.1918	3.800	3.780	3.860	3.740	3.880	177,200	3.8359	1.06%
2014-08-26	0	0.188	0.188	0.190	0.188	0.195	2,216,000	422,872	0.1908	3.760	3.760	3.800	3.760	3.900	110,800	3.8165	-2.08%
2014-08-25	0	0.192	0.190	0.194	0.189	0.198	4,648,000	884,752	0.1904	3.840	3.800	3.880	3.780	3.960	232,400	3.8070	0.00%
2014-08-22	0	0.192	0.189	0.192	0.189	0.193	3,208,000	610,808	0.1904	3.840	3.780	3.840	3.780	3.860	160,400	3.8080	-0.52%
2014-08-21	0	0.193	0.189	0.193	0.189	0.195	4,928,000	943,408	0.1914	3.860	3.780	3.860	3.780	3.900	246,400	3.8288	-0.52%
2014-08-20	0	0.194	0.194	0.195	0.192	0.199	2,064,000	399,784	0.1937	3.880	3.880	3.900	3.840	3.980	103,200	3.8739	-0.51%
2014-08-19	0	0.195	0.195	0.199	0.195	0.206	22,928,000	4,589,944	0.2002	3.900	3.900	3.980	3.900	4.120	1,146,400	4.0038	1.56%
2014-08-18	0	0.192	0.192	0.195	0.190	0.198	5,520,000	1,058,624	0.1918	3.840	3.840	3.900	3.800	3.960	276,000	3.8356	-0.52%
2014-08-15	0	0.193	0.192	0.194	0.182	0.202	28,560,000	5,455,416	0.1910	3.860	3.840	3.880	3.640	4.040	1,428,000	3.8203	0.52%
2014-08-14	0	0.192	0.190	0.193	0.187	0.196	7,280,000	1,392,328	0.1913	3.840	3.800	3.860	3.740	3.920	364,000	3.8251	-2.04%
2014-08-13	0	0.196	0.195	0.197	0.185	0.199	6,064,000	1,168,648	0.1927	3.920	3.900	3.940	3.700	3.980	303,200	3.8544	-3.92%
2014-08-12	0	0.204	0.197	0.204	0.188	0.204	25,232,000	4,940,416	0.1958	4.080	3.940	4.080	3.760	4.080	1,261,600	3.9160	5.70%
2014-08-11	0	0.193	0.192	0.193	0.191	0.205	14,816,000	2,924,640	0.1974	3.860	3.840	3.860	3.820	4.100	740,800	3.9479	-5.85%
2014-08-08	0	0.205	0.202	0.205	0.201	0.215	10,184,000	2,138,928	0.2100	4.100	4.040	4.100	4.020	4.300	509,200	4.2006	-4.65%
2014-08-07	0	0.215	0.215	0.218	0.215	0.218	9,064,000	1,957,656	0.2160	4.300	4.300	4.360	4.300	4.360	453,200	4.3196	-0.92%
2014-08-06	0	0.217	0.217	0.218	0.217	0.220	6,696,000	1,459,856	0.2180	4.340	4.340	4.360	4.340	4.400	334,800	4.3604	-1.81%
2014-08-05	0	0.221	0.218	0.221	0.218	0.222	7,760,000	1,705,936	0.2198	4.420	4.360	4.420	4.360	4.440	388,000	4.3967	0.00%
2014-08-04	0	0.221	0.220	0.223	0.218	0.225	12,360,000	2,734,232	0.2212	4.420	4.400	4.460	4.360	4.500	618,000	4.4243	1.38%
2014-08-01	0	0.218	0.218	0.219	0.217	0.219	5,504,000	1,197,232	0.2175	4.360	4.360	4.380	4.340	4.380	275,200	4.3504	0.00%
2014-07-31	0	0.218	0.218	0.219	0.215	0.220	11,480,000	2,500,048	0.2178	4.360	4.360	4.380	4.300	4.400	574,000	4.3555	-0.46%
2014-07-30	0	0.219	0.219	0.221	0.219	0.228	9,616,000	2,146,728	0.2232	4.380	4.380	4.420	4.380	4.560	480,800	4.4649	-0.90%
2014-07-29	0	0.221	0.219	0.221	0.215	0.226	19,648,000	4,327,456	0.2202	4.420	4.380	4.420	4.300	4.520	982,400	4.4050	3.27%
2014-07-28	0	0.214	0.213	0.215	0.213	0.217	5,120,000	1,102,504	0.2153	4.280	4.260	4.300	4.260	4.340	256,000	4.3067	-0.47%
2014-07-25	0	0.215	0.214	0.215	0.211	0.220	11,792,000	2,545,976	0.2159	4.300	4.280	4.300	4.220	4.400	589,600	4.3181	-2.27%
2014-07-24	0	0.220	0.219	0.220	0.217	0.227	7,024,000	1,534,696	0.2185	4.400	4.380	4.400	4.340	4.540	351,200	4.3699	0.46%
2014-07-23	0	0.219	0.218	0.219	0.218	0.223	12,952,000	2,841,640	0.2194	4.380	4.360	4.380	4.360	4.460	647,600	4.3880	-1.35%
2014-07-22	0	0.222	0.220	0.222	0.219	0.224	8,160,000	1,802,208	0.2209	4.440	4.400	4.440	4.380	4.480	408,000	4.4172	0.45%
2014-07-21	0	0.221	0.221	0.222	0.219	0.224	7,072,000	1,558,120	0.2203	4.420	4.420	4.440	4.380	4.480	353,600	4.4064	0.00%
2014-07-18	0	0.221	0.220	0.221	0.220	0.227	12,752,000	2,839,744	0.2227	4.420	4.400	4.420	4.400	4.540	637,600	4.4538	0.00%
2014-07-17	0	0.221	0.221	0.222	0.218	0.223	15,208,000	3,359,280	0.2209	4.420	4.420	4.440	4.360	4.460	760,400	4.4178	-1.34%
2014-07-16	0	0.224	0.222	0.224	0.222	0.225	9,872,000	2,202,296	0.2231	4.480	4.440	4.480	4.440	4.500	493,600	4.4617	-0.44%
2014-07-15	0	0.225	0.224	0.228	0.225	0.229	3,568,000	810,096	0.2270	4.500	4.480	4.560	4.500	4.580	178,400	4.5409	-1.32%
2014-07-14	0	0.228	0.228	0.229	0.225	0.243	32,064,000	7,467,504	0.2329	4.560	4.560	4.580	4.500	4.860	1,603,200	4.6579	1.33%
2014-07-11	0	0.225	0.225	0.226	0.225	0.227	5,896,000	1,330,200	0.2256	4.500	4.500	4.520	4.500	4.540	294,800	4.5122	0.00%
2014-07-10	0	0.225	0.226	0.227	0.218	0.231	19,232,000	4,366,328	0.2270	4.500	4.520	4.540	4.360	4.620	961,600	4.5407	0.45%
2014-07-09	0	0.224	0.223	0.226	0.222	0.226	7,144,000	1,600,528	0.2240	4.480	4.460	4.520	4.440	4.520	357,200	4.4808	-1.32%
2014-07-08	0	0.227	0.226	0.227	0.223	0.230	7,896,000	1,790,504	0.2268	4.540	4.520	4.540	4.460	4.600	394,800	4.5352	0.44%
2014-07-07	0	0.226	0.225	0.227	0.223	0.228	10,096,000	2,276,512	0.2255	4.520	4.500	4.540	4.460	4.560	504,800	4.5097	-1.74%
2014-07-04	0	0.230	0.229	0.231	0.226	0.235	13,208,000	3,030,832	0.2295	4.600	4.580	4.620	4.520	4.700	660,400	4.5894	-1.71%
2014-07-03	0	0.234	0.233	0.234	0.219	0.238	37,464,000	8,618,304	0.2300	4.680	4.660	4.680	4.380	4.760	1,873,200	4.6008	5.41%
2014-07-02	0	0.222	0.222	0.225	0.217	0.230	12,072,000	2,696,592	0.2234	4.440	4.440	4.500	4.340	4.600	603,600	4.4675	0.91%
2014-06-30	0	0.220	0.218	0.220	0.218	0.221	8,560,000	1,881,912	0.2198	4.400	4.360	4.400	4.360	4.420	428,000	4.3970	-0.90%
2014-06-27	0	0.222	0.222	0.224	0.210	0.227	14,384,000	3,192,128	0.2219	4.440	4.440	4.480	4.200	4.540	719,200	4.4384	4.23%
2014-06-26	0	0.213	0.213	0.215	0.208	0.218	8,464,000	1,800,168	0.2127	4.260	4.260	4.300	4.160	4.360	423,200	4.2537	-3.18%
2014-06-25	0	0.220	0.217	0.220	0.192	0.220	17,832,000	3,706,984	0.2079	4.400	4.340	4.400	3.840	4.400	891,600	4.1577	-0.90%
2014-06-24	0	0.222	0.222	0.223	0.222	0.235	8,608,000	1,949,744	0.2265	4.440	4.440	4.460	4.440	4.700	430,400	4.5301	-4.31%
2014-06-23	0	0.232	0.232	0.235	0.232	0.241	16,752,000	3,970,648	0.2370	4.640	4.640	4.700	4.640	4.820	837,600	4.7405	-0.43%
2014-06-20	0	0.233	0.233	0.235	0.232	0.238	16,848,000	3,954,648	0.2347	4.660	4.660	4.700	4.640	4.760	842,400	4.6945	0.00%
2014-06-19	0	0.233	0.233	0.236	0.233	0.250	26,248,000	6,340,728	0.2416	4.660	4.660	4.720	4.660	5.000	1,312,400	4.8314	-5.28%
2014-06-18	0	0.246	0.246	0.249	0.242	0.250	15,808,000	3,913,000	0.2475	4.920	4.920	4.980	4.840	5.000	790,400	4.9507	0.41%
2014-06-17	0	0.245	0.245	0.248	0.245	0.275	33,256,000	8,485,832	0.2552	4.900	4.900	4.960	4.900	5.500	1,662,800	5.1033	-9.26%
2014-06-16	0	0.270	0.265	0.270	0.260	0.280	66,240,000	18,065,960	0.2727	5.400	5.300	5.400	5.200	5.600	3,312,000	5.4547	3.85%
2014-06-13	0	0.260	0.255	0.260	0.241	0.265	61,840,000	15,565,432	0.2517	5.200	5.100	5.200	4.820	5.300	3,092,000	5.0341	0.00%
2014-06-12	0	0.260	0.255	0.260	0.250	0.280	52,792,000	13,836,520	0.2621	5.200	5.100	5.200	5.000	5.600	2,639,600	5.2419	-3.70%
2014-06-11	0	0.270	0.265	0.270	0.210	0.270	216,776,000	52,645,920	0.2429	5.400	5.300	5.400	4.200	5.400	10,838,800	4.8572	27.96%
2014-06-10	0	0.211	0.211	0.213	0.209	0.218	11,656,000	2,464,688	0.2115	4.220	4.220	4.260	4.180	4.360	582,800	4.2290	-1.40%
2014-06-09	0	0.214	0.210	0.214	0.208	0.215	6,632,000	1,395,192	0.2104	4.280	4.200	4.280	4.160	4.300	331,600	4.2075	0.94%
2014-06-06	0	0.212	0.209	0.212	0.208	0.212	15,296,000	3,206,384	0.2096	4.240	4.180	4.240	4.160	4.240	764,800	4.1924	0.47%
2014-06-05	0	0.211	0.211	0.212	0.209	0.216	14,000,000	2,960,128	0.2114	4.220	4.220	4.240	4.180	4.320	700,000	4.2288	-2.76%
2014-06-04	0	0.217	0.215	0.217	0.205	0.218	21,232,000	4,498,720	0.2119	4.340	4.300	4.340	4.100	4.360	1,061,600	4.2377	4.83%
2014-06-03	0	0.207	0.205	0.209	0.203	0.209	11,728,000	2,412,280	0.2057	4.140	4.100	4.180	4.060	4.180	586,400	4.1137	2.48%
2014-05-30	0	0.202	0.201	0.202	0.201	0.208	12,008,000	2,448,928	0.2039	4.040	4.020	4.040	4.020	4.160	600,400	4.0788	-2.88%
2014-05-29	0	0.208	0.207	0.208	0.206	0.218	28,792,000	6,105,656	0.2121	4.160	4.140	4.160	4.120	4.360	1,439,600	4.2412	-2.80%
2014-05-28	0	0.214	0.209	0.214	0.207	0.226	49,736,000	10,769,088	0.2165	4.280	4.180	4.280	4.140	4.520	2,486,800	4.3305	0.47%
2014-05-27	0	0.213	0.211	0.213	0.210	0.230	35,008,000	7,566,344	0.2161	4.260	4.220	4.260	4.200	4.600	1,750,400	4.3226	-6.99%
2014-05-26	0	0.229	0.230	0.232	0.220	0.260	124,525,841	29,777,376	0.2391	4.580	4.600	4.640	4.400	5.200	6,226,292	4.7825	12.25%
2014-05-23	0	0.204	0.202	0.204	0.198	0.209	30,440,000	6,193,280	0.2035	4.080	4.040	4.080	3.960	4.180	1,522,000	4.0692	2.00%
2014-05-22	0	0.200	0.197	0.200	0.191	0.210	47,136,000	9,485,848	0.2012	4.000	3.940	4.000	3.820	4.200	2,356,800	4.0249	1.52%
2014-05-21	0	0.197	0.196	0.199	0.192	0.212	28,192,000	5,560,400	0.1972	3.940	3.920	3.980	3.840	4.240	1,409,600	3.9447	-6.19%
2014-05-20	0	0.210	0.210	0.212	0.204	0.226	51,160,000	10,878,944	0.2126	4.200	4.200	4.240	4.080	4.520	2,558,000	4.2529	-7.08%
2014-05-19	0	0.226	0.226	0.228	0.226	0.234	20,800,000	4,769,496	0.2293	4.520	4.520	4.560	4.520	4.680	1,040,000	4.5861	-0.44%
2014-05-16	0	0.227	0.227	0.228	0.225	0.238	41,680,000	9,623,768	0.2309	4.540	4.540	4.560	4.500	4.760	2,084,000	4.6179	1.34%
2014-05-15	0	0.224	0.223	0.224	0.215	0.255	154,048,000	35,966,896	0.2335	4.480	4.460	4.480	4.300	5.100	7,702,400	4.6696	-15.47%
2014-05-14	0	0.265	0.260	0.265	0.150	0.380	175,769,000	49,930,389	0.2841	5.300	5.200	5.300	3.000	7.600	8,788,450	5.6814	54.97%
2014-05-13	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-05-12	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-05-09	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-05-08	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-05-07	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-05-05	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-05-02	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-30	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-29	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-28	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-25	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-24	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-23	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-22	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-17	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-16	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-15	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-14	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-11	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-10	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-09	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-08	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-07	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-04	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-03	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-02	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-04-01	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-31	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-28	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-27	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-26	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-25	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-24	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-21	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-20	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-19	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-18	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-17	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-14	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-13	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-12	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-11	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-10	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-07	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-06	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-05	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-04	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-03-03	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-28	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-25	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-24	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-21	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-20	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-19	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-18	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-17	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-14	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-13	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-12	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-11	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-10	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-07	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-06	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-05	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-02-04	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-30	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-29	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-28	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-27	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-24	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-23	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-15	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-14	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-13	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-10	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-09	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-08	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-07	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-06	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-03	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2014-01-02	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-31	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-30	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-27	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-24	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-23	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-20	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-19	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-18	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-17	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-16	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-13	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-12	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-11	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-10	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-09	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-06	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-05	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-04	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-03	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-12-02	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-29	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-28	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-27	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-26	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-25	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-22	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-21	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-20	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-19	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-18	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-15	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-14	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-13	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-12	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-07	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-06	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-05	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-04	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-11-01	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-31	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-30	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-11	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-10	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-09	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-08	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-07	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-04	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-03	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-10-02	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-30	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-27	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-26	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-25	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-24	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-23	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-19	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-18	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-17	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-16	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-13	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-12	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-11	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-10	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-09	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-06	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-05	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-04	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-03	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-09-02	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-30	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-29	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-28	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-27	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-26	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-23	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-22	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-21	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-20	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-19	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-16	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-15	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-13	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-12	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-09	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-08	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-07	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-06	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-05	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-02	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-08-01	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-31	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-30	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-26	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-25	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-24	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-23	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-22	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-19	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-18	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-17	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-16	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-15	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-12	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-11	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-28	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-27	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-14	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-13	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-11	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-10	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-07	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-06	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-05	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-04	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-06-03	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-31	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-30	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-29	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-28	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-27	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-24	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-23	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-22	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-16	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-15	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-14	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-13	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-10	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-09	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-08	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-07	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-06	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-03	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-05-02	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-30	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-29	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-26	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-25	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-24	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-23	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-22	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-19	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-18	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-17	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-16	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-15	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-12	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-11	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-10	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-09	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-08	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-05	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-03	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-04-02	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2013-03-28	0	0.171	0.166	0.177	0.171	0.172	200,000	34,240	0.1712	3.420	3.320	3.540	3.420	3.440	10,000	3.4240	-4.47%
2013-03-27	0	0.179	0.179	0.180	0.165	0.181	3,744,000	643,536	0.1719	3.580	3.580	3.600	3.300	3.620	187,200	3.4377	-2.72%
2013-03-26	0	0.184	0.176	0.185	0.170	0.184	2,600,000	452,128	0.1739	3.680	3.520	3.700	3.400	3.680	130,000	3.4779	4.55%
2013-03-25	0	0.176	0.176	0.180	0.172	0.185	1,912,000	337,656	0.1766	3.520	3.520	3.600	3.440	3.700	95,600	3.5320	-4.86%
2013-03-22	0	0.185	0.182	0.185	-	-	0	0	-	3.700	3.640	3.700	-	-	0	-	0.00%
2013-03-21	0	0.185	0.185	0.191	0.185	0.185	120,000	22,200	0.1850	3.700	3.700	3.820	3.700	3.700	6,000	3.7000	0.00%
2013-03-20	0	0.185	0.182	0.189	0.172	0.199	888,000	171,424	0.1930	3.700	3.640	3.780	3.440	3.980	44,400	3.8609	0.00%
2013-03-19	0	0.185	0.181	0.185	0.181	0.186	264,000	48,488	0.1837	3.700	3.620	3.700	3.620	3.720	13,200	3.6733	4.52%
2013-03-18	0	0.177	0.176	0.182	0.175	0.195	3,024,000	544,024	0.1799	3.540	3.520	3.640	3.500	3.900	151,200	3.5980	-6.84%
2013-03-15	0	0.190	0.189	0.195	0.189	0.204	1,624,000	313,640	0.1931	3.800	3.780	3.900	3.780	4.080	81,200	3.8626	-5.00%
2013-03-14	0	0.200	0.193	0.204	0.184	0.205	1,520,000	293,664	0.1932	4.000	3.860	4.080	3.680	4.100	76,000	3.8640	4.71%
2013-03-13	0	0.191	0.191	0.196	0.191	0.208	2,976,000	590,200	0.1983	3.820	3.820	3.920	3.820	4.160	148,800	3.9664	-3.05%
2013-03-12	0	0.197	0.195	0.197	0.187	0.225	8,320,000	1,675,664	0.2014	3.940	3.900	3.940	3.740	4.500	416,000	4.0280	-9.22%
2013-03-11	0	0.217	0.216	0.217	0.217	0.231	11,936,000	2,650,904	0.2221	4.340	4.320	4.340	4.340	4.620	596,800	4.4419	0.00%
2013-03-08	0	0.217	0.216	0.217	0.205	0.220	7,640,000	1,634,672	0.2140	4.340	4.320	4.340	4.100	4.400	382,000	4.2792	5.85%
2013-03-07	0	0.205	0.204	0.205	0.198	0.218	7,720,000	1,593,768	0.2064	4.100	4.080	4.100	3.960	4.360	386,000	4.1289	-2.84%
2013-03-06	0	0.211	0.211	0.218	0.210	0.221	5,448,000	1,171,536	0.2150	4.220	4.220	4.360	4.200	4.420	272,400	4.3008	-1.86%
2013-03-05	0	0.215	0.212	0.215	0.210	0.231	21,792,000	4,890,936	0.2244	4.300	4.240	4.300	4.200	4.620	1,089,600	4.4887	0.00%
2013-03-04	0	0.215	0.208	0.218	0.200	0.220	4,904,000	1,017,120	0.2074	4.300	4.160	4.360	4.000	4.400	245,200	4.1481	3.37%
2013-03-01	0	0.208	0.208	0.218	0.200	0.219	3,184,000	661,408	0.2077	4.160	4.160	4.360	4.000	4.380	159,200	4.1546	-0.95%
2013-02-28	0	0.210	0.210	0.214	0.205	0.215	2,920,000	612,016	0.2096	4.200	4.200	4.280	4.100	4.300	146,000	4.1919	2.44%
2013-02-27	0	0.205	0.204	0.208	0.205	0.228	10,232,000	2,198,496	0.2149	4.100	4.080	4.160	4.100	4.560	511,600	4.2973	-5.53%
2013-02-26	0	0.217	0.216	0.218	0.208	0.250	11,408,000	2,507,888	0.2198	4.340	4.320	4.360	4.160	5.000	570,400	4.3967	-12.85%
2013-02-25	0	0.249	0.249	0.250	0.246	0.255	6,184,000	1,543,776	0.2496	4.980	4.980	5.000	4.920	5.100	309,200	4.9928	0.81%
2013-02-22	0	0.247	0.236	0.247	0.240	0.250	448,000	109,816	0.2451	4.940	4.720	4.940	4.800	5.000	22,400	4.9025	0.82%
2013-02-21	0	0.245	0.240	0.248	0.230	0.270	8,992,000	2,192,680	0.2438	4.900	4.800	4.960	4.600	5.400	449,600	4.8770	-5.77%
2013-02-20	0	0.260	0.255	0.260	0.186	0.265	10,584,000	2,491,840	0.2354	5.200	5.100	5.200	3.720	5.300	529,200	4.7087	27.45%
2013-02-19	0	0.204	0.204	0.210	0.200	0.220	2,760,000	559,312	0.2026	4.080	4.080	4.200	4.000	4.400	138,000	4.0530	-3.32%
2013-02-18	0	0.211	0.211	0.220	0.211	0.212	504,000	106,392	0.2111	4.220	4.220	4.400	4.220	4.240	25,200	4.2219	2.93%
2013-02-15	0	0.205	0.204	0.216	0.203	0.216	1,192,000	249,072	0.2090	4.100	4.080	4.320	4.060	4.320	59,600	4.1791	-5.96%
2013-02-14	0	0.218	0.213	0.218	0.212	0.236	1,120,000	243,352	0.2173	4.360	4.260	4.360	4.240	4.720	56,000	4.3456	-2.24%
2013-02-08	0	0.223	0.221	0.223	0.218	0.223	1,388,000	307,516	0.2216	4.460	4.420	4.460	4.360	4.460	69,400	4.4311	-3.46%
2013-02-07	0	0.231	0.231	0.241	0.225	0.241	2,160,000	508,744	0.2355	4.620	4.620	4.820	4.500	4.820	108,000	4.7106	-2.53%
2013-02-06	0	0.237	0.237	0.245	0.235	0.280	13,712,000	3,513,680	0.2562	4.740	4.740	4.900	4.700	5.600	685,600	5.1250	-8.85%
2013-02-05	0	0.260	0.260	0.265	0.192	0.265	26,104,000	6,044,824	0.2316	5.200	5.200	5.300	3.840	5.300	1,305,200	4.6313	30.00%
2013-02-04	0	0.200	0.200	0.204	0.185	0.224	18,680,000	3,834,832	0.2053	4.000	4.000	4.080	3.700	4.480	934,000	4.1058	11.11%
2013-02-01	0	0.180	0.175	0.180	0.164	0.181	2,912,000	502,064	0.1724	3.600	3.500	3.600	3.280	3.620	145,600	3.4482	0.00%
2013-01-31	0	0.180	0.176	0.181	0.170	0.181	1,880,000	336,240	0.1789	3.600	3.520	3.620	3.400	3.620	94,000	3.5770	-3.23%
2013-01-30	0	0.186	0.183	0.186	0.180	0.188	720,000	132,096	0.1835	3.720	3.660	3.720	3.600	3.760	36,000	3.6693	3.91%
2013-01-29	0	0.179	0.169	0.183	-	-	0	0	-	3.580	3.380	3.660	-	-	0	-	0.00%
2013-01-28	0	0.179	0.168	0.179	0.178	0.179	328,000	58,560	0.1785	3.580	3.360	3.580	3.560	3.580	16,400	3.5707	2.29%
2013-01-25	0	0.175	0.163	0.179	-	-	0	0	-	3.500	3.260	3.580	-	-	0	-	0.00%
2013-01-24	0	0.175	0.173	0.178	0.170	0.175	480,000	82,000	0.1708	3.500	3.460	3.560	3.400	3.500	24,000	3.4167	0.00%
2013-01-23	0	0.175	0.170	0.180	0.170	0.175	664,000	113,160	0.1704	3.500	3.400	3.600	3.400	3.500	33,200	3.4084	-4.37%
2013-01-22	0	0.183	0.179	0.183	0.170	0.183	328,000	59,920	0.1827	3.660	3.580	3.660	3.400	3.660	16,400	3.6537	0.00%
2013-01-21	0	0.183	0.175	0.183	0.183	0.184	1,416,000	259,416	0.1832	3.660	3.500	3.660	3.660	3.680	70,800	3.6641	7.65%
2013-01-18	0	0.170	0.170	0.178	0.165	0.165	40,000	6,600	0.1650	3.400	3.400	3.560	3.300	3.300	2,000	3.3000	2.41%
2013-01-17	0	0.166	0.165	0.177	-	-	0	0	-	3.320	3.300	3.540	-	-	0	-	0.00%
2013-01-16	0	0.166	0.165	0.179	0.165	0.180	160,000	26,824	0.1677	3.320	3.300	3.580	3.300	3.600	8,000	3.3530	-4.60%
2013-01-15	0	0.174	0.171	0.174	0.163	0.185	2,344,000	411,512	0.1756	3.480	3.420	3.480	3.260	3.700	117,200	3.5112	-6.45%
2013-01-14	0	0.186	0.182	0.186	0.180	0.188	936,000	170,480	0.1821	3.720	3.640	3.720	3.600	3.760	46,800	3.6427	-2.11%
2013-01-11	0	0.190	0.184	0.190	0.190	0.190	464,000	88,160	0.1900	3.800	3.680	3.800	3.800	3.800	23,200	3.8000	1.06%
2013-01-10	0	0.188	0.183	0.188	0.182	0.190	312,000	58,704	0.1882	3.760	3.660	3.760	3.640	3.800	15,600	3.7631	3.30%
2013-01-09	0	0.182	0.181	0.182	0.181	0.182	208,000	37,792	0.1817	3.640	3.620	3.640	3.620	3.640	10,400	3.6338	0.00%
2013-01-08	0	0.182	0.182	0.189	0.181	0.190	384,000	72,168	0.1879	3.640	3.640	3.780	3.620	3.800	19,200	3.7588	-4.21%
2013-01-07	0	0.190	0.189	0.198	0.186	0.190	1,392,000	262,088	0.1883	3.800	3.780	3.960	3.720	3.800	69,600	3.7656	2.15%
2013-01-04	0	0.186	0.182	0.186	0.179	0.192	1,264,000	233,248	0.1845	3.720	3.640	3.720	3.580	3.840	63,200	3.6906	1.09%
2013-01-03	0	0.184	0.184	0.190	0.170	0.208	1,576,000	302,136	0.1917	3.680	3.680	3.800	3.400	4.160	78,800	3.8342	8.24%
2013-01-02	0	0.170	0.168	0.185	0.170	0.190	1,064,000	197,928	0.1860	3.400	3.360	3.700	3.400	3.800	53,200	3.7205	-15.00%
2012-12-31	0	0.200	0.183	0.200	0.180	0.240	3,600,000	706,848	0.1963	4.000	3.660	4.000	3.600	4.800	180,000	3.9269	11.11%
2012-12-28	0	0.180	0.170	0.180	0.158	0.180	2,408,000	401,960	0.1669	3.600	3.400	3.600	3.160	3.600	120,400	3.3385	11.11%
2012-12-27	0	0.162	0.158	0.160	0.148	0.167	640,000	96,344	0.1505	3.240	3.160	3.200	2.960	3.340	32,000	3.0108	9.46%
2012-12-24	0	0.148	0.134	0.150	-	-	0	0	-	2.960	2.680	3.000	-	-	0	-	0.00%
2012-12-21	0	0.148	0.135	0.149	-	-	0	0	-	2.960	2.700	2.980	-	-	0	-	0.00%
2012-12-20	0	0.148	0.135	0.148	-	-	0	0	-	2.960	2.700	2.960	-	-	0	-	0.00%
2012-12-19	0	0.148	0.134	0.148	-	-	0	0	-	2.960	2.680	2.960	-	-	0	-	0.00%
2012-12-18	0	0.148	0.134	0.148	0.148	0.148	40,000	5,920	0.1480	2.960	2.680	2.960	2.960	2.960	2,000	2.9600	0.00%
2012-12-17	0	0.148	0.138	0.148	-	-	0	0	-	2.960	2.760	2.960	-	-	0	-	0.00%
2012-12-14	0	0.148	0.134	0.148	0.132	0.148	136,000	19,360	0.1424	2.960	2.680	2.960	2.640	2.960	6,800	2.8471	12.12%
2012-12-13	0	0.132	0.130	0.150	-	-	0	0	-	2.640	2.600	3.000	-	-	0	-	0.00%
2012-12-12	0	0.132	0.132	0.150	-	-	96,000	12,672	0.1320	2.640	2.640	3.000	-	-	4,800	2.6400	1.54%
2012-12-11	0	0.130	0.130	0.150	0.130	0.130	48,000	6,240	0.1300	2.600	2.600	3.000	2.600	2.600	2,400	2.6000	0.00%
2012-12-10	0	0.130	0.130	0.140	0.130	0.130	80,000	10,400	0.1300	2.600	2.600	2.800	2.600	2.600	4,000	2.6000	-7.14%
2012-12-07	0	0.140	0.130	0.149	0.140	0.140	248,000	34,720	0.1400	2.800	2.600	2.980	2.800	2.800	12,400	2.8000	0.00%
2012-12-06	0	0.140	0.132	0.149	0.140	0.140	656,000	91,840	0.1400	2.800	2.640	2.980	2.800	2.800	32,800	2.8000	0.00%
2012-12-05	0	0.140	0.130	0.148	0.140	0.140	80,000	11,200	0.1400	2.800	2.600	2.960	2.800	2.800	4,000	2.8000	0.00%
2012-12-04	0	0.140	0.135	0.146	0.140	0.140	328,000	45,920	0.1400	2.800	2.700	2.920	2.800	2.800	16,400	2.8000	6.87%
2012-12-03	0	0.131	0.131	0.150	-	-	0	0	-	2.620	2.620	3.000	-	-	0	-	0.77%
2012-11-30	0	0.130	0.128	0.140	0.130	0.130	288,000	37,440	0.1300	2.600	2.560	2.800	2.600	2.600	14,400	2.6000	-7.80%
2012-11-29	0	0.141	0.141	0.150	-	-	0	0	-	2.820	2.820	3.000	-	-	0	-	0.00%
2012-11-28	0	0.141	0.123	0.141	0.141	0.141	80,000	11,280	0.1410	2.820	2.460	2.820	2.820	2.820	4,000	2.8200	4.44%
2012-11-27	0	0.135	0.128	0.141	0.135	0.135	64,000	8,640	0.1350	2.700	2.560	2.820	2.700	2.700	3,200	2.7000	-3.57%
2012-11-26	0	0.140	0.127	0.140	-	-	0	0	-	2.800	2.540	2.800	-	-	0	-	-0.71%
2012-11-23	0	0.141	0.127	0.142	0.141	0.141	240,000	33,840	0.1410	2.820	2.540	2.840	2.820	2.820	12,000	2.8200	0.71%
2012-11-22	0	0.140	0.132	0.140	0.127	0.147	384,000	54,912	0.1430	2.800	2.640	2.800	2.540	2.940	19,200	2.8600	0.00%
2012-11-21	0	0.140	0.123	0.145	0.140	0.140	96,000	13,440	0.1400	2.800	2.460	2.900	2.800	2.800	4,800	2.8000	-6.67%
2012-11-20	0	0.150	0.132	0.150	0.150	0.150	64,000	9,600	0.1500	3.000	2.640	3.000	3.000	3.000	3,200	3.0000	0.00%
2012-11-19	0	0.150	0.132	0.150	-	-	0	0	-	3.000	2.640	3.000	-	-	0	-	0.00%
2012-11-16	0	0.150	0.140	0.150	-	-	0	0	-	3.000	2.800	3.000	-	-	0	-	0.00%
2012-11-15	0	0.150	0.140	0.150	0.150	0.150	120,000	18,000	0.1500	3.000	2.800	3.000	3.000	3.000	6,000	3.0000	0.00%
2012-11-14	0	0.150	0.140	0.150	-	-	0	0	-	3.000	2.800	3.000	-	-	0	-	0.00%
2012-11-13	0	0.150	0.140	0.150	0.150	0.150	200,000	30,000	0.1500	3.000	2.800	3.000	3.000	3.000	10,000	3.0000	7.14%
2012-11-12	0	0.140	0.140	0.150	-	-	0	0	-	2.800	2.800	3.000	-	-	0	-	0.00%
2012-11-09	0	0.140	0.140	0.149	0.140	0.149	872,000	122,152	0.1401	2.800	2.800	2.980	2.800	2.980	43,600	2.8017	-1.41%
2012-11-08	0	0.142	0.142	0.150	0.138	0.142	528,000	73,984	0.1401	2.840	2.840	3.000	2.760	2.840	26,400	2.8024	-5.33%
2012-11-07	0	0.150	0.150	0.155	0.150	0.150	200,000	30,000	0.1500	3.000	3.000	3.100	3.000	3.000	10,000	3.0000	-1.32%
2012-11-06	0	0.152	0.145	0.155	0.152	0.152	48,000	7,296	0.1520	3.040	2.900	3.100	3.040	3.040	2,400	3.0400	-1.30%
2012-11-05	0	0.154	0.154	0.155	0.136	0.136	16,000	2,176	0.1360	3.080	3.080	3.100	2.720	2.720	800	2.7200	-3.75%
2012-11-02	0	0.160	0.140	0.166	0.160	0.160	160,000	25,600	0.1600	3.200	2.800	3.320	3.200	3.200	8,000	3.2000	0.63%
2012-11-01	0	0.159	0.142	0.160	0.157	0.159	176,000	27,664	0.1572	3.180	2.840	3.200	3.140	3.180	8,800	3.1436	0.63%
2012-10-31	0	0.158	0.136	0.166	0.158	0.158	400,000	63,200	0.1580	3.160	2.720	3.320	3.160	3.160	20,000	3.1600	1.28%
2012-10-30	0	0.156	0.140	0.158	0.156	0.156	8,000	1,248	0.1560	3.120	2.800	3.160	3.120	3.120	400	3.1200	-1.27%
2012-10-29	0	0.158	0.139	0.158	-	-	0	0	-	3.160	2.780	3.160	-	-	0	-	-4.24%
2012-10-26	0	0.165	0.148	0.165	0.165	0.165	1,000,000	165,000	0.1650	3.300	2.960	3.300	3.300	3.300	50,000	3.3000	-0.60%
2012-10-25	0	0.166	0.148	0.166	0.166	0.166	80,000	13,280	0.1660	3.320	2.960	3.320	3.320	3.320	4,000	3.3200	0.00%
2012-10-24	0	0.166	0.154	0.166	0.166	0.168	640,000	106,720	0.1668	3.320	3.080	3.320	3.320	3.360	32,000	3.3350	0.00%
2012-10-22	0	0.166	0.164	0.166	0.148	0.172	3,320,000	528,904	0.1593	3.320	3.280	3.320	2.960	3.440	166,000	3.1862	10.67%
2012-10-19	0	0.150	0.140	0.160	0.145	0.150	5,480,000	808,040	0.1475	3.000	2.800	3.200	2.900	3.000	274,000	2.9491	3.45%
2012-10-18	0	0.145	0.128	0.156	0.140	0.145	4,000,000	565,600	0.1414	2.900	2.560	3.120	2.800	2.900	200,000	2.8280	3.57%
2012-10-17	0	0.140	0.128	0.156	-	-	0	0	-	2.800	2.560	3.120	-	-	0	-	0.00%
2012-10-16	0	0.140	0.122	0.145	-	-	0	0	-	2.800	2.440	2.900	-	-	0	-	0.00%
2012-10-15	0	0.140	0.130	0.145	-	-	0	0	-	2.800	2.600	2.900	-	-	0	-	0.00%
2012-10-12	0	0.140	0.140	0.155	-	-	0	0	-	2.800	2.800	3.100	-	-	0	-	0.72%
2012-10-11	0	0.139	0.128	0.145	0.139	0.139	704,000	97,856	0.1390	2.780	2.560	2.900	2.780	2.780	35,200	2.7800	-4.14%
2012-10-10	0	0.145	0.129	0.158	0.145	0.145	160,000	23,200	0.1450	2.900	2.580	3.160	2.900	2.900	8,000	2.9000	0.00%
2012-10-09	0	0.145	0.129	0.150	-	-	0	0	-	2.900	2.580	3.000	-	-	0	-	0.00%
2012-10-08	0	0.145	0.135	0.145	0.132	0.145	4,136,000	589,376	0.1425	2.900	2.700	2.900	2.640	2.900	206,800	2.8500	4.32%
2012-10-05	0	0.139	0.130	0.140	0.139	0.139	720,000	100,080	0.1390	2.780	2.600	2.800	2.780	2.780	36,000	2.7800	0.00%
2012-10-04	0	0.139	0.133	0.140	0.130	0.140	1,696,000	236,392	0.1394	2.780	2.660	2.800	2.600	2.800	84,800	2.7876	-0.71%
2012-10-03	0	0.140	0.129	0.140	0.140	0.140	400,000	56,000	0.1400	2.800	2.580	2.800	2.800	2.800	20,000	2.8000	0.00%
2012-09-28	0	0.140	0.136	0.140	0.139	0.140	4,864,000	680,840	0.1400	2.800	2.720	2.800	2.780	2.800	243,200	2.7995	0.00%
2012-09-27	0	0.140	0.134	0.143	0.140	0.140	792,000	110,880	0.1400	2.800	2.680	2.860	2.800	2.800	39,600	2.8000	0.00%
2012-09-26	0	0.140	0.129	0.140	0.140	0.140	40,000	5,600	0.1400	2.800	2.580	2.800	2.800	2.800	2,000	2.8000	0.00%
2012-09-25	0	0.140	0.134	0.140	0.128	0.140	1,360,000	176,616	0.1299	2.800	2.680	2.800	2.560	2.800	68,000	2.5973	0.00%
2012-09-24	0	0.140	0.140	0.145	0.130	0.130	8,000	1,040	0.1300	2.800	2.800	2.900	2.600	2.600	400	2.6000	-3.45%
2012-09-21	0	0.145	0.130	0.145	-	-	0	0	-	2.900	2.600	2.900	-	-	0	-	0.00%
2012-09-20	0	0.145	0.135	0.150	0.145	0.145	96,000	13,920	0.1450	2.900	2.700	3.000	2.900	2.900	4,800	2.9000	0.00%
2012-09-19	0	0.145	0.141	0.145	0.137	0.145	696,000	97,432	0.1400	2.900	2.820	2.900	2.740	2.900	34,800	2.7998	-2.03%
2012-09-18	0	0.148	0.148	0.157	0.131	0.164	784,000	113,080	0.1442	2.960	2.960	3.140	2.620	3.280	39,200	2.8847	0.00%
2012-09-17	0	0.148	0.148	0.160	0.134	0.165	184,000	27,392	0.1489	2.960	2.960	3.200	2.680	3.300	9,200	2.9774	-1.99%
2012-09-14	0	0.151	0.144	0.164	0.140	0.180	3,672,000	567,104	0.1544	3.020	2.880	3.280	2.800	3.600	183,600	3.0888	-3.21%
2012-09-13	0	0.156	0.122	0.160	0.156	0.156	48,000	7,488	0.1560	3.120	2.440	3.200	3.120	3.120	2,400	3.1200	0.00%
2012-09-12	0	0.156	0.133	0.156	-	-	0	0	-	3.120	2.660	3.120	-	-	0	-	-1.27%
2012-09-11	0	0.158	0.146	0.158	0.150	0.158	240,000	37,536	0.1564	3.160	2.920	3.160	3.000	3.160	12,000	3.1280	-1.25%
2012-09-10	0	0.160	0.141	0.160	-	-	0	0	-	3.200	2.820	3.200	-	-	0	-	0.00%
2012-09-07	0	0.160	0.140	0.178	-	-	0	0	-	3.200	2.800	3.560	-	-	0	-	0.00%
2012-09-06	0	0.160	0.141	0.188	-	-	0	0	-	3.200	2.820	3.760	-	-	0	-	0.00%
2012-09-05	0	0.160	0.140	0.161	-	-	0	0	-	3.200	2.800	3.220	-	-	0	-	0.00%
2012-09-04	0	0.160	0.141	0.176	-	-	0	0	-	3.200	2.820	3.520	-	-	0	-	0.00%
2012-09-03	0	0.160	0.160	0.180	0.160	0.162	584,000	94,512	0.1618	3.200	3.200	3.600	3.200	3.240	29,200	3.2367	-1.23%
2012-08-31	0	0.162	0.162	0.176	0.160	0.177	96,000	15,736	0.1639	3.240	3.240	3.520	3.200	3.540	4,800	3.2783	2.53%
2012-08-30	0	0.158	0.154	0.180	-	-	0	0	-	3.160	3.080	3.600	-	-	0	-	0.00%
2012-08-29	0	0.158	0.158	0.168	0.158	0.158	224,000	35,392	0.1580	3.160	3.160	3.360	3.160	3.160	11,200	3.1600	-5.95%
2012-08-28	0	0.168	0.160	0.168	0.156	0.168	368,000	58,704	0.1595	3.360	3.200	3.360	3.120	3.360	18,400	3.1904	5.00%
2012-08-27	0	0.160	0.160	0.178	0.156	0.160	480,000	75,520	0.1573	3.200	3.200	3.560	3.120	3.200	24,000	3.1467	0.00%
2012-08-24	0	0.160	0.136	0.170	-	-	0	0	-	3.200	2.720	3.400	-	-	0	-	0.00%
2012-08-23	0	0.160	0.140	0.164	-	-	0	0	-	3.200	2.800	3.280	-	-	0	-	0.00%
2012-08-22	0	0.160	0.145	0.164	0.160	0.163	416,000	66,608	0.1601	3.200	2.900	3.280	3.200	3.260	20,800	3.2023	0.63%
2012-08-21	0	0.159	0.145	0.163	0.159	0.159	24,000	3,816	0.1590	3.180	2.900	3.260	3.180	3.180	1,200	3.1800	0.00%
2012-08-20	0	0.159	0.142	0.200	0.159	0.159	320,000	50,880	0.1590	3.180	2.840	4.000	3.180	3.180	16,000	3.1800	4.61%
2012-08-17	0	0.152	0.148	0.170	0.152	0.152	296,000	44,992	0.1520	3.040	2.960	3.400	3.040	3.040	14,800	3.0400	0.00%
2012-08-16	0	0.152	0.148	0.157	-	-	0	0	-	3.040	2.960	3.140	-	-	0	-	0.00%
2012-08-15	0	0.152	0.152	0.170	0.152	0.152	272,000	41,344	0.1520	3.040	3.040	3.400	3.040	3.040	13,600	3.0400	0.00%
2012-08-14	0	0.152	0.144	0.158	0.152	0.153	280,000	42,680	0.1524	3.040	2.880	3.160	3.040	3.060	14,000	3.0486	7.04%
2012-08-13	0	0.142	0.142	0.167	0.141	0.141	144,000	20,304	0.1410	2.840	2.840	3.340	2.820	2.820	7,200	2.8200	-15.48%
2012-08-10	0	0.168	0.133	0.168	-	-	0	0	-	3.360	2.660	3.360	-	-	0	-	0.00%
2012-08-09	0	0.168	0.168	0.200	0.158	0.168	48,000	7,664	0.1597	3.360	3.360	4.000	3.160	3.360	2,400	3.1933	6.33%
2012-08-08	0	0.158	0.150	0.180	0.158	0.158	128,000	20,224	0.1580	3.160	3.000	3.600	3.160	3.160	6,400	3.1600	0.00%
2012-08-07	0	0.158	0.152	0.158	0.150	0.158	192,000	28,864	0.1503	3.160	3.040	3.160	3.000	3.160	9,600	3.0067	-0.63%
2012-08-06	0	0.159	0.141	0.160	0.159	0.159	320,000	50,880	0.1590	3.180	2.820	3.200	3.180	3.180	16,000	3.1800	-0.63%
2012-08-03	0	0.160	0.141	0.195	-	-	0	0	-	3.200	2.820	3.900	-	-	0	-	0.00%
2012-08-02	0	0.160	0.142	0.210	-	-	280,000	39,200	0.1400	3.200	2.840	4.200	-	-	14,000	2.8000	0.00%
2012-08-01	0	0.160	0.126	0.160	-	-	0	0	-	3.200	2.520	3.200	-	-	0	-	0.00%
2012-07-31	0	0.160	0.145	0.170	-	-	0	0	-	3.200	2.900	3.400	-	-	0	-	0.00%
2012-07-30	0	0.160	0.140	0.179	-	-	0	0	-	3.200	2.800	3.580	-	-	0	-	0.00%
2012-07-27	0	0.160	0.150	0.180	0.150	0.160	376,000	59,760	0.1589	3.200	3.000	3.600	3.000	3.200	18,800	3.1787	10.34%
2012-07-26	0	0.145	0.145	0.200	-	-	0	0	-	2.900	2.900	4.000	-	-	0	-	3.57%
2012-07-25	0	0.140	0.135	0.160	-	-	0	0	-	2.800	2.700	3.200	-	-	0	-	0.00%
2012-07-24	0	0.140	0.130	0.140	-	-	0	0	-	2.800	2.600	2.800	-	-	0	-	0.00%
2012-07-23	0	0.140	0.140	0.179	0.140	0.140	24,000	3,360	0.1400	2.800	2.800	3.580	2.800	2.800	1,200	2.8000	-0.71%
2012-07-20	0	0.141	0.141	0.179	-	-	0	0	-	2.820	2.820	3.580	-	-	0	-	4.44%
2012-07-19	0	0.135	0.135	0.169	0.135	0.135	104,000	14,040	0.1350	2.700	2.700	3.380	2.700	2.700	5,200	2.7000	-10.00%
2012-07-18	0	0.150	0.122	0.155	0.150	0.150	72,000	10,800	0.1500	3.000	2.440	3.100	3.000	3.000	3,600	3.0000	6.38%
2012-07-17	0	0.141	0.122	0.160	-	-	0	0	-	2.820	2.440	3.200	-	-	0	-	0.00%
2012-07-16	0	0.141	0.120	0.159	-	-	0	0	-	2.820	2.400	3.180	-	-	0	-	0.00%
2012-07-13	0	0.141	0.141	0.163	0.141	0.142	56,000	7,936	0.1417	2.820	2.820	3.260	2.820	2.840	2,800	2.8343	-11.87%
2012-07-12	0	0.160	0.135	0.170	0.159	0.160	680,000	108,752	0.1599	3.200	2.700	3.400	3.180	3.200	34,000	3.1986	18.52%
2012-07-11	0	0.135	0.116	0.150	-	-	0	0	-	2.700	2.320	3.000	-	-	0	-	0.00%
2012-07-10	0	0.135	0.130	0.180	-	-	0	0	-	2.700	2.600	3.600	-	-	0	-	0.00%
2012-07-09	0	0.135	0.115	0.180	-	-	0	0	-	2.700	2.300	3.600	-	-	0	-	0.00%
2012-07-06	0	0.135	0.135	0.180	0.133	0.148	40,000	5,680	0.1420	2.700	2.700	3.600	2.660	2.960	2,000	2.8400	-8.78%
2012-07-05	0	0.148	0.133	0.148	-	-	0	0	-	2.960	2.660	2.960	-	-	0	-	0.00%
2012-07-04	0	0.148	0.147	0.160	0.147	0.150	1,808,000	269,176	0.1489	2.960	2.940	3.200	2.940	3.000	90,400	2.9776	0.00%
2012-07-03	0	0.148	0.132	0.148	0.148	0.153	2,112,000	315,872	0.1496	2.960	2.640	2.960	2.960	3.060	105,600	2.9912	-1.33%
2012-06-29	0	0.150	0.139	0.150	0.150	0.156	912,000	138,984	0.1524	3.000	2.780	3.000	3.000	3.120	45,600	3.0479	2.74%
2012-06-28	0	0.146	0.140	0.146	0.148	0.158	288,000	42,912	0.1490	2.920	2.800	2.920	2.960	3.160	14,400	2.9800	-4.58%
2012-06-27	0	0.153	0.147	0.153	0.130	0.155	544,000	71,928	0.1322	3.060	2.940	3.060	2.600	3.100	27,200	2.6444	17.69%
2012-06-26	0	0.130	0.130	0.134	-	-	0	0	-	2.600	2.600	2.680	-	-	0	-	0.00%
2012-06-25	0	0.130	0.130	0.132	0.128	0.132	656,000	85,312	0.1300	2.600	2.600	2.640	2.560	2.640	32,800	2.6010	9.24%
2012-06-22	0	0.119	0.119	0.132	0.113	0.119	616,000	73,160	0.1188	2.380	2.380	2.640	2.260	2.380	30,800	2.3753	0.00%
2012-06-21	0	0.119	0.115	0.125	-	-	0	0	-	2.380	2.300	2.500	-	-	0	-	0.00%
2012-06-20	0	0.119	0.110	0.118	0.105	0.119	1,160,000	136,144	0.1174	2.380	2.200	2.360	2.100	2.380	58,000	2.3473	13.33%
2012-06-19	0	0.105	0.105	0.114	0.105	0.115	648,000	70,352	0.1086	2.100	2.100	2.280	2.100	2.300	32,400	2.1714	-3.67%
2012-06-18	0	0.109	0.105	0.119	-	-	0	0	-	2.180	2.100	2.380	-	-	0	-	0.00%
2012-06-15	0	0.109	0.107	0.119	-	-	0	0	-	2.180	2.140	2.380	-	-	0	-	0.00%
2012-06-14	0	0.109	0.107	0.119	-	-	0	0	-	2.180	2.140	2.380	-	-	0	-	0.00%
2012-06-13	0	0.109	0.105	0.118	-	-	0	0	-	2.180	2.100	2.360	-	-	0	-	0.00%
2012-06-12	0	0.109	0.109	0.115	0.109	0.109	320,000	34,880	0.1090	2.180	2.180	2.300	2.180	2.180	16,000	2.1800	-5.22%
2012-06-11	0	0.115	0.110	0.116	0.107	0.115	360,000	38,840	0.1079	2.300	2.200	2.320	2.140	2.300	18,000	2.1578	-2.54%
2012-06-08	0	0.118	0.108	0.118	-	-	0	0	-	2.360	2.160	2.360	-	-	0	-	0.00%
2012-06-07	0	0.118	0.111	0.118	0.102	0.119	1,448,000	166,168	0.1148	2.360	2.220	2.360	2.040	2.380	72,400	2.2951	5.36%
2012-06-06	0	0.112	0.110	0.119	0.112	0.112	408,000	45,696	0.1120	2.240	2.200	2.380	2.240	2.240	20,400	2.2400	-5.88%
2012-06-05	0	0.119	0.112	0.119	0.112	0.120	96,000	11,392	0.1187	2.380	2.240	2.380	2.240	2.400	4,800	2.3733	3.48%
2012-06-04	0	0.115	0.110	0.122	0.110	0.115	952,000	105,120	0.1104	2.300	2.200	2.440	2.200	2.300	47,600	2.2084	1.77%
2012-06-01	0	0.113	0.111	0.128	0.113	0.113	80,000	9,040	0.1130	2.260	2.220	2.560	2.260	2.260	4,000	2.2600	-1.74%
2012-05-31	0	0.115	0.110	0.126	0.115	0.132	88,000	10,256	0.1165	2.300	2.200	2.520	2.300	2.640	4,400	2.3309	0.00%
2012-05-30	0	0.115	0.110	0.126	-	-	0	0	-	2.300	2.200	2.520	-	-	0	-	0.00%
2012-05-29	0	0.115	0.111	0.115	0.115	0.115	232,000	26,680	0.1150	2.300	2.220	2.300	2.300	2.300	11,600	2.3000	0.00%
2012-05-28	0	0.115	0.115	0.120	0.110	0.115	1,024,000	112,840	0.1102	2.300	2.300	2.400	2.200	2.300	51,200	2.2039	9.52%
2012-05-25	0	0.105	0.100	0.105	0.110	0.111	680,000	75,160	0.1105	2.100	2.000	2.100	2.200	2.220	34,000	2.2106	-4.55%
2012-05-24	0	0.110	0.101	0.111	0.110	0.110	16,000	1,760	0.1100	2.200	2.020	2.220	2.200	2.200	800	2.2000	0.00%
2012-05-23	0	0.110	0.101	0.119	0.110	0.110	1,720,000	189,200	0.1100	2.200	2.020	2.380	2.200	2.200	86,000	2.2000	0.00%
2012-05-22	0	0.110	0.101	0.122	-	-	0	0	-	2.200	2.020	2.440	-	-	0	-	0.00%
2012-05-21	0	0.110	0.109	0.118	-	-	0	0	-	2.200	2.180	2.360	-	-	0	-	0.00%
2012-05-18	0	0.110	0.101	0.114	0.110	0.115	272,000	30,760	0.1131	2.200	2.020	2.280	2.200	2.300	13,600	2.2618	10.00%
2012-05-17	0	0.100	0.100	0.107	0.100	0.101	1,704,000	173,416	0.1018	2.000	2.000	2.140	2.000	2.020	85,200	2.0354	-4.76%
2012-05-16	0	0.105	0.105	0.108	0.100	0.106	1,328,000	136,016	0.1024	2.100	2.100	2.160	2.000	2.120	66,400	2.0484	-9.48%
2012-05-15	0	0.116	0.116	0.132	-	-	0	0	-	2.320	2.320	2.640	-	-	0	-	0.00%
2012-05-14	0	0.116	0.116	0.118	0.111	0.120	680,000	78,864	0.1160	2.320	2.320	2.360	2.220	2.400	34,000	2.3195	-10.77%
2012-05-11	0	0.130	0.122	0.130	0.130	0.130	1,000,000	130,000	0.1300	2.600	2.440	2.600	2.600	2.600	50,000	2.6000	0.00%
2012-05-10	0	0.130	0.121	0.145	-	-	0	0	-	2.600	2.420	2.900	-	-	0	-	0.00%
2012-05-09	0	0.130	0.122	0.131	0.122	0.130	280,000	36,272	0.1295	2.600	2.440	2.620	2.440	2.600	14,000	2.5909	0.00%
2012-05-08	0	0.130	0.122	0.130	0.130	0.135	152,000	19,992	0.1315	2.600	2.440	2.600	2.600	2.700	7,600	2.6305	8.33%
2012-05-07	0	0.120	0.120	0.145	0.120	0.120	1,152,000	138,240	0.1200	2.400	2.400	2.900	2.400	2.400	57,600	2.4000	-5.51%
2012-05-04	0	0.127	0.125	0.133	-	-	0	0	-	2.540	2.500	2.660	-	-	0	-	0.00%
2012-05-03	0	0.127	0.127	0.132	0.126	0.127	296,000	37,376	0.1263	2.540	2.540	2.640	2.520	2.540	14,800	2.5254	-3.05%
2012-05-02	0	0.131	0.125	0.131	0.131	0.131	960,000	124,320	0.1295	2.620	2.500	2.620	2.620	2.620	48,000	2.5900	3.15%
2012-04-30	0	0.127	0.127	0.132	0.126	0.138	3,016,000	403,576	0.1338	2.540	2.540	2.640	2.520	2.760	150,800	2.6762	3.25%
2012-04-27	0	0.123	0.121	0.130	0.123	0.128	384,000	48,704	0.1268	2.460	2.420	2.600	2.460	2.560	19,200	2.5367	-16.89%
2012-04-26	0	0.148	0.140	0.148	-	-	0	0	-	2.960	2.800	2.960	-	-	0	-	0.00%
2012-04-25	0	0.148	0.127	0.148	0.149	0.149	120,000	17,880	0.1490	2.960	2.540	2.960	2.980	2.980	6,000	2.9800	0.68%
2012-04-24	0	0.147	0.127	0.147	-	-	0	0	-	2.940	2.540	2.940	-	-	0	-	0.00%
2012-04-23	0	0.147	0.128	0.147	-	-	192,000	24,768	0.1290	2.940	2.560	2.940	-	-	9,600	2.5800	-0.68%
2012-04-20	0	0.148	0.133	0.148	-	-	0	0	-	2.960	2.660	2.960	-	-	0	-	-0.67%
2012-04-19	0	0.149	0.133	0.149	-	-	0	0	-	2.980	2.660	2.980	-	-	0	-	-1.32%
2012-04-18	0	0.151	0.137	0.151	-	-	0	0	-	3.020	2.740	3.020	-	-	0	-	0.00%
2012-04-17	0	0.151	0.133	0.151	-	-	0	0	-	3.020	2.660	3.020	-	-	0	-	0.00%
2012-04-16	0	0.151	0.131	0.151	0.151	0.152	104,000	15,768	0.1516	3.020	2.620	3.020	3.020	3.040	5,200	3.0323	5.59%
2012-04-13	0	0.143	0.132	0.151	-	-	0	0	-	2.860	2.640	3.020	-	-	0	-	0.00%
2012-04-12	0	0.143	0.133	0.152	-	-	0	0	-	2.860	2.660	3.040	-	-	0	-	0.00%
2012-04-11	0	0.143	0.142	0.148	0.135	0.143	1,048,000	145,368	0.1387	2.860	2.840	2.960	2.700	2.860	52,400	2.7742	-4.67%
2012-04-10	0	0.150	0.145	0.150	0.150	0.150	56,000	8,400	0.1500	3.000	2.900	3.000	3.000	3.000	2,800	3.0000	-2.60%
2012-04-05	0	0.154	0.143	0.158	-	-	0	0	-	3.080	2.860	3.160	-	-	0	-	0.00%
2012-04-03	0	0.154	0.143	0.159	-	-	0	0	-	3.080	2.860	3.180	-	-	0	-	0.00%
2012-04-02	0	0.154	0.143	0.154	0.155	0.155	160,000	24,800	0.1550	3.080	2.860	3.080	3.100	3.100	8,000	3.1000	2.67%
2012-03-30	0	0.150	0.145	0.155	0.150	0.150	640,000	96,000	0.1500	3.000	2.900	3.100	3.000	3.000	32,000	3.0000	-3.23%
2012-03-29	0	0.155	0.148	0.155	0.147	0.163	944,000	145,592	0.1542	3.100	2.960	3.100	2.940	3.260	47,200	3.0846	3.33%
2012-03-28	0	0.150	0.150	0.165	0.150	0.169	768,000	119,640	0.1558	3.000	3.000	3.300	3.000	3.380	38,400	3.1156	-4.46%
2012-03-27	0	0.157	0.152	0.160	0.150	0.170	1,448,000	225,400	0.1557	3.140	3.040	3.200	3.000	3.400	72,400	3.1133	-0.63%
2012-03-26	0	0.158	0.158	0.175	0.153	0.180	2,048,000	324,640	0.1585	3.160	3.160	3.500	3.060	3.600	102,400	3.1703	-12.22%
2012-03-23	0	0.180	0.170	0.180	0.185	0.185	144,000	26,640	0.1850	3.600	3.400	3.600	3.700	3.700	7,200	3.7000	0.00%
2012-03-22	0	0.180	0.170	0.180	0.180	0.180	64,000	11,520	0.1800	3.600	3.400	3.600	3.600	3.600	3,200	3.6000	0.00%
2012-03-21	0	0.180	0.171	0.182	0.180	0.180	168,000	30,240	0.1800	3.600	3.420	3.640	3.600	3.600	8,400	3.6000	-2.70%
2012-03-20	0	0.185	0.165	0.185	-	-	0	0	-	3.700	3.300	3.700	-	-	0	-	0.00%
2012-03-19	0	0.185	0.174	0.185	-	-	0	0	-	3.700	3.480	3.700	-	-	0	-	-4.64%
2012-03-16	0	0.194	0.168	0.194	0.194	0.195	584,000	113,776	0.1948	3.880	3.360	3.880	3.880	3.900	29,200	3.8964	2.11%
2012-03-15	0	0.190	0.164	0.198	-	-	0	0	-	3.800	3.280	3.960	-	-	0	-	0.00%
2012-03-14	0	0.190	0.153	0.190	0.192	0.192	24,000	4,608	0.1920	3.800	3.060	3.800	3.840	3.840	1,200	3.8400	2.70%
2012-03-13	0	0.185	0.175	0.188	0.184	0.185	496,000	91,568	0.1846	3.700	3.500	3.760	3.680	3.700	24,800	3.6923	8.82%
2012-03-12	0	0.170	0.153	0.192	0.170	0.170	432,000	73,440	0.1700	3.400	3.060	3.840	3.400	3.400	21,600	3.4000	0.00%
2012-03-09	0	0.170	0.160	0.170	0.170	0.170	264,000	44,880	0.1700	3.400	3.200	3.400	3.400	3.400	13,200	3.4000	1.19%
2012-03-08	0	0.168	0.167	0.171	0.163	0.168	160,000	26,120	0.1633	3.360	3.340	3.420	3.260	3.360	8,000	3.2650	0.00%
2012-03-07	0	0.168	0.160	0.168	0.168	0.170	576,000	97,808	0.1698	3.360	3.200	3.360	3.360	3.400	28,800	3.3961	0.00%
2012-03-06	0	0.168	0.153	0.170	-	-	0	0	-	3.360	3.060	3.400	-	-	0	-	0.00%
2012-03-05	0	0.168	0.160	0.170	0.168	0.170	1,744,000	296,080	0.1698	3.360	3.200	3.400	3.360	3.400	87,200	3.3954	-4.55%
2012-03-02	0	0.176	0.170	0.187	-	-	0	0	-	3.520	3.400	3.740	-	-	0	-	0.00%
2012-03-01	0	0.176	0.173	0.184	0.176	0.180	152,000	26,848	0.1766	3.520	3.460	3.680	3.520	3.600	7,600	3.5326	-6.38%
2012-02-29	0	0.188	0.171	0.217	-	-	0	0	-	3.760	3.420	4.340	-	-	0	-	0.00%
2012-02-28	0	0.188	0.182	0.188	-	-	0	0	-	3.760	3.640	3.760	-	-	0	-	0.00%
2012-02-27	0	0.188	0.183	0.190	0.188	0.200	168,000	31,680	0.1886	3.760	3.660	3.800	3.760	4.000	8,400	3.7714	0.00%
2012-02-24	0	0.188	0.185	0.194	0.183	0.190	2,488,000	464,272	0.1866	3.760	3.700	3.880	3.660	3.800	124,400	3.7321	11.90%
2012-02-23	0	0.168	0.168	0.180	0.160	0.160	96,000	15,360	0.1600	3.360	3.360	3.600	3.200	3.200	4,800	3.2000	-5.62%
2012-02-22	0	0.178	0.168	0.179	0.171	0.185	704,000	126,688	0.1800	3.560	3.360	3.580	3.420	3.700	35,200	3.5991	4.71%
2012-02-21	0	0.170	0.164	0.174	0.170	0.170	80,000	13,600	0.1700	3.400	3.280	3.480	3.400	3.400	4,000	3.4000	-5.56%
2012-02-20	0	0.180	0.175	0.180	0.180	0.180	80,000	14,400	0.1800	3.600	3.500	3.600	3.600	3.600	4,000	3.6000	-3.74%
2012-02-17	0	0.187	0.183	0.195	0.170	0.191	2,336,000	432,080	0.1850	3.740	3.660	3.900	3.400	3.820	116,800	3.6993	10.65%
2012-02-16	0	0.169	0.168	0.178	0.166	0.169	64,000	10,744	0.1679	3.380	3.360	3.560	3.320	3.380	3,200	3.3575	-5.06%
2012-02-15	0	0.178	0.171	0.180	0.175	0.184	200,000	35,456	0.1773	3.560	3.420	3.600	3.500	3.680	10,000	3.5456	1.71%
2012-02-14	0	0.175	0.164	0.175	0.170	0.179	32,000	5,512	0.1723	3.500	3.280	3.500	3.400	3.580	1,600	3.4450	1.74%
2012-02-13	0	0.172	0.172	0.178	0.170	0.170	8,000	1,360	0.1700	3.440	3.440	3.560	3.400	3.400	400	3.4000	-5.49%
2012-02-10	0	0.182	0.171	0.184	0.170	0.182	2,960,000	510,048	0.1723	3.640	3.420	3.680	3.400	3.640	148,000	3.4463	2.82%
2012-02-09	0	0.177	0.172	0.186	0.171	0.185	592,000	103,616	0.1750	3.540	3.440	3.720	3.420	3.700	29,600	3.5005	-1.67%
2012-02-08	0	0.180	0.159	0.183	0.183	0.183	40,000	7,320	0.1830	3.600	3.180	3.660	3.660	3.660	2,000	3.6600	5.88%
2012-02-07	0	0.170	0.161	0.182	-	-	0	0	-	3.400	3.220	3.640	-	-	0	-	0.00%
2012-02-06	0	0.170	0.163	0.172	0.148	0.170	1,040,000	168,176	0.1617	3.400	3.260	3.440	2.960	3.400	52,000	3.2342	11.11%
2012-02-03	0	0.153	0.152	0.153	0.145	0.179	1,192,000	191,280	0.1605	3.060	3.040	3.060	2.900	3.580	59,600	3.2094	-7.27%
2012-02-02	0	0.165	0.161	0.167	0.158	0.165	640,000	101,328	0.1583	3.300	3.220	3.340	3.160	3.300	32,000	3.1665	6.45%
2012-02-01	0	0.155	0.159	0.160	0.150	0.188	1,488,000	251,336	0.1689	3.100	3.180	3.200	3.000	3.760	74,400	3.3782	-20.51%
2012-01-31	0	0.195	0.190	0.195	0.196	0.200	40,000	7,872	0.1968	3.900	3.800	3.900	3.920	4.000	2,000	3.9360	-1.02%
2012-01-30	0	0.197	0.174	0.197	-	-	0	0	-	3.940	3.480	3.940	-	-	0	-	-0.51%
2012-01-27	0	0.198	0.181	0.201	-	-	0	0	-	3.960	3.620	4.020	-	-	0	-	-0.50%
2012-01-26	0	0.199	0.179	0.199	-	-	0	0	-	3.980	3.580	3.980	-	-	0	-	0.00%
2012-01-20	0	0.199	0.187	0.199	0.205	0.205	16,000	3,280	0.2050	3.980	3.740	3.980	4.100	4.100	800	4.1000	7.57%
2012-01-19	0	0.185	0.177	0.195	0.174	0.185	112,000	19,864	0.1774	3.700	3.540	3.900	3.480	3.700	5,600	3.5471	4.52%
2012-01-18	0	0.177	0.170	0.189	-	-	0	0	-	3.540	3.400	3.780	-	-	0	-	0.00%
2012-01-17	0	0.177	0.171	0.177	0.200	0.200	8,000	1,600	0.2000	3.540	3.420	3.540	4.000	4.000	400	4.0000	-1.67%
2012-01-16	0	0.180	0.179	0.202	0.164	0.180	24,000	4,184	0.1743	3.600	3.580	4.040	3.280	3.600	1,200	3.4867	5.88%
2012-01-13	0	0.170	0.170	0.178	0.170	0.170	1,776,000	302,080	0.1701	3.400	3.400	3.560	3.400	3.400	88,800	3.4018	1.19%
2012-01-12	0	0.168	0.162	0.180	-	-	0	0	-	3.360	3.240	3.600	-	-	0	-	0.00%
2012-01-11	0	0.168	0.160	0.180	-	-	0	0	-	3.360	3.200	3.600	-	-	0	-	0.00%
2012-01-10	0	0.168	0.160	0.172	0.166	0.168	400,000	67,184	0.1680	3.360	3.200	3.440	3.320	3.360	20,000	3.3592	0.00%
2012-01-09	0	0.168	0.151	0.168	-	-	0	0	-	3.360	3.020	3.360	-	-	0	-	0.00%
2012-01-06	0	0.168	0.140	0.168	-	-	0	0	-	3.360	2.800	3.360	-	-	0	-	0.00%
2012-01-05	0	0.168	0.142	0.168	-	-	0	0	-	3.360	2.840	3.360	-	-	0	-	-0.59%
2012-01-04	0	0.169	0.160	0.169	-	-	0	0	-	3.380	3.200	3.380	-	-	0	-	0.00%
2012-01-03	0	0.169	0.145	0.170	-	-	0	0	-	3.380	2.900	3.400	-	-	0	-	0.00%
2011-12-30	0	0.169	0.150	0.180	-	-	0	0	-	3.380	3.000	3.600	-	-	0	-	0.00%
2011-12-29	0	0.169	0.150	0.169	-	-	0	0	-	3.380	3.000	3.380	-	-	0	-	0.00%
2011-12-28	0	0.169	0.143	0.170	-	-	0	0	-	3.380	2.860	3.400	-	-	0	-	0.00%
2011-12-23	0	0.169	0.160	0.179	-	-	0	0	-	3.380	3.200	3.580	-	-	0	-	0.00%
2011-12-22	0	0.169	0.150	0.178	-	-	0	0	-	3.380	3.000	3.560	-	-	0	-	0.00%
2011-12-21	0	0.169	0.160	0.178	-	-	0	0	-	3.380	3.200	3.560	-	-	0	-	0.00%
2011-12-20	0	0.169	0.160	0.177	0.169	0.169	192,000	32,448	0.1690	3.380	3.200	3.540	3.380	3.380	9,600	3.3800	0.00%
2011-12-19	0	0.169	0.165	0.178	0.169	0.169	32,000	5,408	0.1690	3.380	3.300	3.560	3.380	3.380	1,600	3.3800	-6.11%
2011-12-16	0	0.180	0.166	0.180	0.165	0.180	160,000	27,600	0.1725	3.600	3.320	3.600	3.300	3.600	8,000	3.4500	9.09%
2011-12-15	0	0.165	0.160	0.166	0.160	0.160	120,000	19,200	0.1600	3.300	3.200	3.320	3.200	3.200	6,000	3.2000	-2.94%
2011-12-14	0	0.170	0.151	0.170	-	-	0	0	-	3.400	3.020	3.400	-	-	0	-	0.00%
2011-12-13	0	0.170	0.162	0.182	-	-	0	0	-	3.400	3.240	3.640	-	-	0	-	0.00%
2011-12-12	0	0.170	0.167	0.183	-	-	0	0	-	3.400	3.340	3.660	-	-	0	-	0.00%
2011-12-09	0	0.170	0.165	0.178	0.165	0.170	304,000	51,640	0.1699	3.400	3.300	3.560	3.300	3.400	15,200	3.3974	3.03%
2011-12-08	0	0.165	0.165	0.170	-	-	0	0	-	3.300	3.300	3.400	-	-	0	-	0.00%
2011-12-07	0	0.165	0.165	0.173	0.162	0.168	32,000	5,304	0.1658	3.300	3.300	3.460	3.240	3.360	1,600	3.3150	-5.71%
2011-12-06	0	0.175	0.175	0.177	0.160	0.180	1,576,000	260,920	0.1656	3.500	3.500	3.540	3.200	3.600	78,800	3.3112	9.38%
2011-12-05	0	0.160	0.160	0.180	0.160	0.160	48,000	7,680	0.1600	3.200	3.200	3.600	3.200	3.200	2,400	3.2000	-1.23%
2011-12-02	0	0.162	0.145	0.162	-	-	0	0	-	3.240	2.900	3.240	-	-	0	-	-1.82%
2011-12-01	0	0.165	0.165	0.189	-	-	0	0	-	3.300	3.300	3.780	-	-	0	-	0.00%
2011-11-30	0	0.165	0.165	0.189	-	-	0	0	-	3.300	3.300	3.780	-	-	0	-	0.00%
2011-11-29	0	0.165	0.165	0.189	-	-	0	0	-	3.300	3.300	3.780	-	-	0	-	0.00%
2011-11-28	0	0.165	0.165	0.188	-	-	0	0	-	3.300	3.300	3.760	-	-	0	-	0.00%
2011-11-25	0	0.165	0.165	0.194	-	-	0	0	-	3.300	3.300	3.880	-	-	0	-	0.00%
2011-11-24	0	0.165	0.152	0.170	0.165	0.165	176,000	29,040	0.1650	3.300	3.040	3.400	3.300	3.300	8,800	3.3000	0.00%
2011-11-23	0	0.165	0.165	0.178	0.160	0.170	208,000	35,040	0.1685	3.300	3.300	3.560	3.200	3.400	10,400	3.3692	0.00%
2011-11-22	0	0.165	0.150	0.170	-	-	0	0	-	3.300	3.000	3.400	-	-	0	-	0.00%
2011-11-21	0	0.165	0.145	0.165	0.165	0.165	528,000	87,120	0.1650	3.300	2.900	3.300	3.300	3.300	26,400	3.3000	0.00%
2011-11-18	0	0.165	0.165	0.169	0.165	0.165	256,000	42,240	0.1650	3.300	3.300	3.380	3.300	3.300	12,800	3.3000	0.00%
2011-11-17	0	0.165	0.141	0.165	-	-	0	0	-	3.300	2.820	3.300	-	-	0	-	-2.94%
2011-11-16	0	0.170	0.163	0.170	-	-	0	0	-	3.400	3.260	3.400	-	-	0	-	-2.86%
2011-11-15	0	0.175	0.160	0.175	0.160	0.175	32,000	5,320	0.1663	3.500	3.200	3.500	3.200	3.500	1,600	3.3250	2.94%
2011-11-14	0	0.170	0.165	0.170	0.170	0.170	352,000	59,840	0.1700	3.400	3.300	3.400	3.400	3.400	17,600	3.4000	0.00%
2011-11-11	0	0.170	0.160	0.180	0.170	0.170	152,000	25,840	0.1700	3.400	3.200	3.600	3.400	3.400	7,600	3.4000	3.66%
2011-11-10	0	0.164	0.164	0.185	0.164	0.180	96,000	17,024	0.1773	3.280	3.280	3.700	3.280	3.600	4,800	3.5467	-9.89%
2011-11-09	0	0.182	0.176	0.182	0.176	0.182	152,000	27,232	0.1792	3.640	3.520	3.640	3.520	3.640	7,600	3.5832	7.06%
2011-11-08	0	0.170	0.156	0.186	0.170	0.170	72,000	12,240	0.1700	3.400	3.120	3.720	3.400	3.400	3,600	3.4000	0.00%
2011-11-07	0	0.170	0.165	0.186	0.170	0.170	424,000	72,080	0.1700	3.400	3.300	3.720	3.400	3.400	21,200	3.4000	-0.58%
2011-11-04	0	0.171	0.163	0.186	0.170	0.199	240,000	42,976	0.1791	3.420	3.260	3.720	3.400	3.980	12,000	3.5813	-14.07%
2011-11-03	0	0.199	0.180	0.199	-	-	0	0	-	3.980	3.600	3.980	-	-	0	-	-0.50%
2011-11-02	0	0.200	0.200	0.220	0.193	0.193	8,000	1,544	0.1930	4.000	4.000	4.400	3.860	3.860	400	3.8600	3.63%
2011-11-01	0	0.193	0.192	0.206	0.193	0.206	344,000	70,328	0.2044	3.860	3.840	4.120	3.860	4.120	17,200	4.0888	-7.21%
2011-10-31	0	0.208	0.166	0.220	-	-	160,000	33,280	0.2080	4.160	3.320	4.400	-	-	8,000	4.1600	0.00%
2011-10-28	0	0.208	0.183	0.208	0.210	0.210	8,000	1,680	0.2100	4.160	3.660	4.160	4.200	4.200	400	4.2000	4.00%
2011-10-27	0	0.200	0.170	0.210	0.200	0.200	128,000	25,600	0.2000	4.000	3.400	4.200	4.000	4.000	6,400	4.0000	-1.48%
2011-10-26	0	0.203	0.203	0.206	0.199	0.214	1,000,000	202,904	0.2029	4.060	4.060	4.120	3.980	4.280	50,000	4.0581	7.98%
2011-10-25	0	0.188	0.183	0.190	0.177	0.190	736,000	134,392	0.1826	3.760	3.660	3.800	3.540	3.800	36,800	3.6520	11.24%
2011-10-24	0	0.169	0.166	0.173	0.166	0.170	208,000	35,208	0.1693	3.380	3.320	3.460	3.320	3.400	10,400	3.3854	9.74%
2011-10-21	0	0.154	0.150	0.160	0.165	0.165	104,000	17,160	0.1650	3.080	3.000	3.200	3.300	3.300	5,200	3.3000	6.21%
2011-10-20	0	0.145	0.145	0.165	-	-	0	0	-	2.900	2.900	3.300	-	-	0	-	0.00%
2011-10-19	0	0.145	0.145	0.165	0.145	0.145	40,000	5,800	0.1450	2.900	2.900	3.300	2.900	2.900	2,000	2.9000	0.00%
2011-10-18	0	0.145	0.145	0.170	0.145	0.145	8,000	1,160	0.1450	2.900	2.900	3.400	2.900	2.900	400	2.9000	-5.23%
2011-10-17	0	0.153	0.147	0.154	0.153	0.158	536,000	83,248	0.1553	3.060	2.940	3.080	3.060	3.160	26,800	3.1063	5.52%
2011-10-14	0	0.145	0.127	0.145	0.145	0.145	24,000	3,480	0.1450	2.900	2.540	2.900	2.900	2.900	1,200	2.9000	3.57%
2011-10-13	0	0.140	0.135	0.140	0.149	0.155	120,000	18,104	0.1509	2.800	2.700	2.800	2.980	3.100	6,000	3.0173	-3.45%
2011-10-12	0	0.145	0.129	0.154	-	-	0	0	-	2.900	2.580	3.080	-	-	0	-	0.00%
2011-10-11	0	0.145	0.140	0.155	0.126	0.146	1,168,000	165,000	0.1413	2.900	2.800	3.100	2.520	2.920	58,400	2.8253	16.94%
2011-10-10	0	0.124	0.119	0.124	0.111	0.131	208,000	23,960	0.1152	2.480	2.380	2.480	2.220	2.620	10,400	2.3038	-2.36%
2011-10-07	0	0.127	0.122	0.150	-	-	0	0	-	2.540	2.440	3.000	-	-	0	-	0.00%
2011-10-06	0	0.127	0.127	0.135	-	-	0	0	-	2.540	2.540	2.700	-	-	0	-	0.00%
2011-10-04	0	0.127	0.121	0.127	0.135	0.148	192,000	27,104	0.1412	2.540	2.420	2.540	2.700	2.960	9,600	2.8233	-5.22%
2011-10-03	0	0.134	0.134	0.150	0.134	0.134	336,000	45,024	0.1340	2.680	2.680	3.000	2.680	2.680	16,800	2.6800	-16.25%
2011-09-30	0	0.160	0.145	0.175	-	-	0	0	-	3.200	2.900	3.500	-	-	0	-	0.00%
2011-09-28	0	0.160	0.151	0.155	-	-	0	0	-	3.200	3.020	3.100	-	-	0	-	-7.51%
2011-09-27	0	0.173	0.162	0.173	0.185	0.185	560,000	103,600	0.1850	3.460	3.240	3.460	3.700	3.700	28,000	3.7000	10.90%
2011-09-26	0	0.156	0.155	0.156	0.156	0.169	208,000	33,528	0.1612	3.120	3.100	3.120	3.120	3.380	10,400	3.2238	-12.36%
2011-09-23	0	0.178	0.178	0.188	0.177	0.190	104,000	19,224	0.1848	3.560	3.560	3.760	3.540	3.800	5,200	3.6969	-1.11%
2011-09-22	0	0.180	0.180	0.182	0.180	0.185	88,000	16,104	0.1830	3.600	3.600	3.640	3.600	3.700	4,400	3.6600	-9.09%
2011-09-21	0	0.198	0.195	0.214	0.198	0.198	32,000	6,336	0.1980	3.960	3.900	4.280	3.960	3.960	1,600	3.9600	0.00%
2011-09-20	0	0.198	0.194	0.198	0.190	0.198	616,000	120,064	0.1949	3.960	3.880	3.960	3.800	3.960	30,800	3.8982	1.54%
2011-09-19	0	0.195	0.186	0.204	-	-	0	0	-	3.900	3.720	4.080	-	-	0	-	0.00%
2011-09-16	0	0.195	0.191	0.197	0.190	0.195	1,480,000	283,176	0.1913	3.900	3.820	3.940	3.800	3.900	74,000	3.8267	5.98%
2011-09-15	0	0.184	0.184	0.185	0.180	0.188	408,000	74,968	0.1837	3.680	3.680	3.700	3.600	3.760	20,400	3.6749	-0.54%
2011-09-14	0	0.185	0.185	0.190	0.185	0.190	304,000	56,440	0.1857	3.700	3.700	3.800	3.700	3.800	15,200	3.7132	-2.63%
2011-09-12	0	0.190	0.190	0.196	0.186	0.191	136,000	25,352	0.1864	3.800	3.800	3.920	3.720	3.820	6,800	3.7282	-5.00%
2011-09-09	0	0.200	0.193	0.200	0.200	0.200	8,000	1,600	0.2000	4.000	3.860	4.000	4.000	4.000	400	4.0000	2.56%
2011-09-08	0	0.195	0.194	0.200	0.195	0.210	2,824,000	556,560	0.1971	3.900	3.880	4.000	3.900	4.200	141,200	3.9416	-3.94%
2011-09-07	0	0.203	0.203	0.220	0.203	0.203	88,000	17,864	0.2030	4.060	4.060	4.400	4.060	4.060	4,400	4.0600	-3.33%
2011-09-06	0	0.210	0.204	0.230	-	-	0	0	-	4.200	4.080	4.600	-	-	0	-	0.00%
2011-09-05	0	0.210	0.210	0.225	0.210	0.220	280,000	60,800	0.2171	4.200	4.200	4.500	4.200	4.400	14,000	4.3429	-8.70%
2011-09-02	0	0.230	0.233	0.234	0.230	0.231	80,000	18,456	0.2307	4.600	4.660	4.680	4.600	4.620	4,000	4.6140	0.00%
2011-09-01	0	0.230	0.225	0.234	-	-	0	0	-	4.600	4.500	4.680	-	-	0	-	0.00%
2011-08-31	0	0.230	0.218	0.230	0.215	0.230	296,000	67,600	0.2284	4.600	4.360	4.600	4.300	4.600	14,800	4.5676	0.00%
2011-08-30	0	0.230	0.222	0.230	0.218	0.235	152,000	34,432	0.2265	4.600	4.440	4.600	4.360	4.700	7,600	4.5305	13.86%
2011-08-29	0	0.202	0.202	0.216	0.202	0.210	656,000	137,528	0.2096	4.040	4.040	4.320	4.040	4.200	32,800	4.1929	1.00%
2011-08-26	0	0.200	0.196	0.210	0.200	0.200	96,000	19,200	0.2000	4.000	3.920	4.200	4.000	4.000	4,800	4.0000	0.00%
2011-08-25	0	0.200	0.197	0.205	0.200	0.212	696,000	143,680	0.2064	4.000	3.940	4.100	4.000	4.240	34,800	4.1287	0.00%
2011-08-24	0	0.200	0.190	0.205	0.180	0.200	1,200,000	232,600	0.1938	4.000	3.800	4.100	3.600	4.000	60,000	3.8767	5.26%
2011-08-23	0	0.190	0.186	0.194	0.185	0.190	240,000	45,000	0.1875	3.800	3.720	3.880	3.700	3.800	12,000	3.7500	-3.55%
2011-08-22	0	0.197	0.195	0.200	0.197	0.210	896,000	185,248	0.2068	3.940	3.900	4.000	3.940	4.200	44,800	4.1350	-1.50%
2011-08-19	0	0.200	0.197	0.208	0.190	0.210	1,944,000	405,016	0.2083	4.000	3.940	4.160	3.800	4.200	97,200	4.1668	-4.76%
2011-08-18	0	0.210	0.200	0.217	0.210	0.210	80,000	16,800	0.2100	4.200	4.000	4.340	4.200	4.200	4,000	4.2000	-3.67%
2011-08-17	0	0.218	0.203	0.218	0.220	0.220	160,000	35,200	0.2200	4.360	4.060	4.360	4.400	4.400	8,000	4.4000	9.00%
2011-08-16	0	0.200	0.190	0.220	-	-	0	0	-	4.000	3.800	4.400	-	-	0	-	0.00%
2011-08-15	0	0.200	0.197	0.204	0.197	0.200	832,000	165,944	0.1995	4.000	3.940	4.080	3.940	4.000	41,600	3.9890	0.00%
2011-08-12	0	0.200	0.200	0.210	0.200	0.208	152,000	31,072	0.2044	4.000	4.000	4.200	4.000	4.160	7,600	4.0884	0.50%
2011-08-11	0	0.199	0.197	0.199	0.199	0.200	200,000	39,832	0.1992	3.980	3.940	3.980	3.980	4.000	10,000	3.9832	-2.45%
2011-08-10	0	0.204	0.204	0.222	0.204	0.204	160,000	32,640	0.2040	4.080	4.080	4.440	4.080	4.080	8,000	4.0800	-2.39%
2011-08-09	0	0.209	0.204	0.217	0.192	0.217	768,000	159,128	0.2072	4.180	4.080	4.340	3.840	4.340	38,400	4.1440	-9.91%
2011-08-08	0	0.232	0.232	0.237	0.220	0.220	912,000	200,640	0.2200	4.640	4.640	4.740	4.400	4.400	45,600	4.4000	-0.85%
2011-08-05	0	0.234	0.234	0.235	0.215	0.242	1,784,000	408,128	0.2288	4.680	4.680	4.700	4.300	4.840	89,200	4.5754	-8.24%
2011-08-04	0	0.255	0.242	0.255	0.242	0.255	208,000	52,464	0.2522	5.100	4.840	5.100	4.840	5.100	10,400	5.0446	0.00%
2011-08-03	0	0.255	0.245	0.255	0.246	0.260	480,000	120,832	0.2517	5.100	4.900	5.100	4.920	5.200	24,000	5.0347	0.00%
2011-08-02	0	0.255	0.248	0.255	0.245	0.255	72,000	17,848	0.2479	5.100	4.960	5.100	4.900	5.100	3,600	4.9578	2.00%
2011-08-01	0	0.250	0.250	0.260	0.250	0.255	520,000	131,400	0.2527	5.000	5.000	5.200	5.000	5.100	26,000	5.0538	0.00%
2011-07-29	0	0.250	0.250	0.260	0.250	0.270	1,000,000	260,600	0.2606	5.000	5.000	5.200	5.000	5.400	50,000	5.2120	-5.66%
2011-07-28	0	0.265	0.255	0.265	0.250	0.265	144,000	37,400	0.2597	5.300	5.100	5.300	5.000	5.300	7,200	5.1944	3.92%
2011-07-27	0	0.255	0.249	0.255	0.246	0.255	1,104,000	275,552	0.2496	5.100	4.980	5.100	4.920	5.100	55,200	4.9919	2.00%
2011-07-26	0	0.250	0.248	0.250	0.250	0.260	2,472,000	626,160	0.2533	5.000	4.960	5.000	5.000	5.200	123,600	5.0660	-7.41%
2011-07-25	0	0.270	0.260	0.270	0.250	0.270	976,000	255,320	0.2616	5.400	5.200	5.400	5.000	5.400	48,800	5.2320	-1.82%
2011-07-22	0	0.275	0.265	0.275	0.260	0.275	1,384,000	372,240	0.2690	5.500	5.300	5.500	5.200	5.500	69,200	5.3792	10.00%
2011-07-21	0	0.250	0.250	0.255	0.250	0.250	16,000	4,000	0.2500	5.000	5.000	5.100	5.000	5.000	800	5.0000	-3.85%
2011-07-20	0	0.260	0.250	0.265	0.248	0.260	728,000	183,880	0.2526	5.200	5.000	5.300	4.960	5.200	36,400	5.0516	4.00%
2011-07-19	0	0.250	0.250	0.255	0.246	0.246	192,000	47,232	0.2460	5.000	5.000	5.100	4.920	4.920	9,600	4.9200	-5.66%
2011-07-18	0	0.265	0.250	0.265	0.250	0.275	808,000	211,760	0.2621	5.300	5.000	5.300	5.000	5.500	40,400	5.2416	6.00%
2011-07-15	0	0.250	0.250	0.255	0.250	0.275	3,128,000	800,280	0.2558	5.000	5.000	5.100	5.000	5.500	156,400	5.1169	-9.09%
2011-07-14	0	0.275	0.270	0.295	0.260	0.275	296,000	79,560	0.2688	5.500	5.400	5.900	5.200	5.500	14,800	5.3757	1.85%
2011-07-13	0	0.270	0.265	0.270	0.270	0.290	1,248,000	340,480	0.2728	5.400	5.300	5.400	5.400	5.800	62,400	5.4564	-1.82%
2011-07-12	0	0.275	0.270	0.290	0.275	0.280	968,000	266,600	0.2754	5.500	5.400	5.800	5.500	5.600	48,400	5.5083	-6.78%
2011-07-11	0	0.295	0.285	0.300	0.285	0.285	8,000	2,280	0.2850	5.900	5.700	6.000	5.700	5.700	400	5.7000	-1.67%
2011-07-08	0	0.300	0.285	0.300	-	-	0	0	-	6.000	5.700	6.000	-	-	0	-	0.00%
2011-07-07	0	0.300	0.295	0.305	0.300	0.310	480,000	148,160	0.3087	6.000	5.900	6.100	6.000	6.200	24,000	6.1733	0.00%
2011-07-06	0	0.300	0.295	0.310	0.295	0.300	576,000	170,880	0.2967	6.000	5.900	6.200	5.900	6.000	28,800	5.9333	3.45%
2011-07-05	0	0.290	0.280	0.290	0.290	0.290	40,000	11,600	0.2900	5.800	5.600	5.800	5.800	5.800	2,000	5.8000	0.00%
2011-07-04	0	0.290	0.290	0.295	0.285	0.290	1,048,000	299,920	0.2862	5.800	5.800	5.900	5.700	5.800	52,400	5.7237	0.00%
2011-06-30	0	0.290	0.285	0.290	0.285	0.305	1,304,000	382,080	0.2930	5.800	5.700	5.800	5.700	6.100	65,200	5.8601	1.75%
2011-06-29	0	0.285	0.285	0.300	0.280	0.295	656,000	190,960	0.2911	5.700	5.700	6.000	5.600	5.900	32,800	5.8220	-3.39%
2011-06-28	0	0.295	0.290	0.305	0.290	0.300	952,000	281,480	0.2957	5.900	5.800	6.100	5.800	6.000	47,600	5.9134	-4.84%
2011-06-27	0	0.310	0.310	0.320	0.305	0.325	2,040,000	640,320	0.3139	6.200	6.200	6.400	6.100	6.500	102,000	6.2776	6.90%
2011-06-24	0	0.290	0.285	0.290	0.280	0.350	5,480,000	1,679,880	0.3065	5.800	5.700	5.800	5.600	7.000	274,000	6.1309	-17.14%
2011-06-23	0	0.350	0.345	0.365	0.345	0.370	928,000	326,640	0.3520	7.000	6.900	7.300	6.900	7.400	46,400	7.0397	0.00%
2011-06-22	0	0.350	0.350	0.355	0.330	0.380	3,216,000	1,147,440	0.3568	7.000	7.000	7.100	6.600	7.600	160,800	7.1358	-5.41%
2011-06-21	0	0.370	0.355	0.370	0.370	0.370	120,000	44,400	0.3700	7.400	7.100	7.400	7.400	7.400	6,000	7.4000	0.00%
2011-06-20	0	0.370	0.355	0.375	0.350	0.380	576,000	210,920	0.3662	7.400	7.100	7.500	7.000	7.600	28,800	7.3236	-2.63%
2011-06-17	0	0.380	0.370	0.390	0.380	0.395	512,000	199,200	0.3891	7.600	7.400	7.800	7.600	7.900	25,600	7.7813	0.00%
2011-06-16	0	0.380	0.370	0.380	0.350	0.395	1,464,000	547,680	0.3741	7.600	7.400	7.600	7.000	7.900	73,200	7.4820	-3.80%
2011-06-15	0	0.395	0.395	0.420	0.385	0.415	1,808,000	716,920	0.3965	7.900	7.900	8.400	7.700	8.300	90,400	7.9305	-3.66%
2011-06-14	0	0.410	0.385	0.425	-	-	2,064,000	794,640	0.3850	8.200	7.700	8.500	-	-	103,200	7.7000	0.00%
2011-06-13	0	0.410	0.390	0.410	-	-	0	0	-	8.200	7.800	8.200	-	-	0	-	0.00%
2011-06-10	0	0.410	0.395	0.410	-	-	0	0	-	8.200	7.900	8.200	-	-	0	-	-1.20%
2011-06-09	0	0.415	0.395	0.420	0.380	0.415	768,000	307,440	0.4003	8.300	7.900	8.400	7.600	8.300	38,400	8.0063	1.22%
2011-06-08	0	0.410	0.405	0.425	0.400	0.420	432,000	176,760	0.4092	8.200	8.100	8.500	8.000	8.400	21,600	8.1833	-3.53%
2011-06-07	0	0.425	0.410	0.425	0.425	0.425	464,000	197,200	0.4250	8.500	8.200	8.500	8.500	8.500	23,200	8.5000	1.19%
2011-06-03	0	0.420	0.410	0.425	0.420	0.420	272,000	114,240	0.4200	8.400	8.200	8.500	8.400	8.400	13,600	8.4000	0.00%
2011-06-02	0	0.420	0.415	0.420	0.415	0.420	296,000	123,840	0.4184	8.400	8.300	8.400	8.300	8.400	14,800	8.3676	2.44%
2011-06-01	0	0.410	0.410	0.415	0.405	0.415	1,064,000	436,160	0.4099	8.200	8.200	8.300	8.100	8.300	53,200	8.1985	3.80%
2011-05-31	0	0.395	0.395	0.415	0.395	0.410	208,000	83,960	0.4037	7.900	7.900	8.300	7.900	8.200	10,400	8.0731	-2.47%
2011-05-30	0	0.405	0.405	0.415	0.405	0.420	624,000	255,640	0.4097	8.100	8.100	8.300	8.100	8.400	31,200	8.1936	-3.57%
2011-05-27	0	0.420	0.415	0.430	0.420	0.430	728,000	306,720	0.4213	8.400	8.300	8.600	8.400	8.600	36,400	8.4264	-1.18%
2011-05-26	0	0.425	0.425	0.430	0.420	0.430	632,000	269,040	0.4257	8.500	8.500	8.600	8.400	8.600	31,600	8.5139	-2.30%
2011-05-25	0	0.435	0.425	0.435	0.405	0.435	2,200,000	930,960	0.4232	8.700	8.500	8.700	8.100	8.700	110,000	8.4633	-1.14%
2011-05-24	0	0.440	0.415	0.440	0.410	0.440	440,000	184,640	0.4196	8.800	8.300	8.800	8.200	8.800	22,000	8.3927	6.02%
2011-05-23	0	0.415	0.415	0.425	0.415	0.425	832,000	347,960	0.4182	8.300	8.300	8.500	8.300	8.500	41,600	8.3644	-1.19%
2011-05-20	0	0.420	0.420	0.425	0.415	0.425	1,232,000	516,160	0.4190	8.400	8.400	8.500	8.300	8.500	61,600	8.3792	-2.33%
2011-05-19	0	0.430	0.430	0.440	-	-	0	0	-	8.600	8.600	8.800	-	-	0	-	0.00%
2011-05-18	0	0.430	0.430	0.450	0.430	0.440	712,000	308,320	0.4330	8.600	8.600	9.000	8.600	8.800	35,600	8.6607	-2.27%
2011-05-17	0	0.440	0.430	0.440	0.440	0.440	40,000	17,600	0.4400	8.800	8.600	8.800	8.800	8.800	2,000	8.8000	3.53%
2011-05-16	0	0.425	0.420	0.430	0.425	0.430	552,000	235,960	0.4275	8.500	8.400	8.600	8.500	8.600	27,600	8.5493	-1.16%
2011-05-13	0	0.430	0.425	0.445	0.430	0.430	472,000	202,960	0.4300	8.600	8.500	8.900	8.600	8.600	23,600	8.6000	0.00%
2011-05-12	0	0.430	0.430	0.450	0.430	0.435	184,000	79,520	0.4322	8.600	8.600	9.000	8.600	8.700	9,200	8.6435	-1.15%
2011-05-11	0	0.435	0.435	0.450	0.435	0.435	96,000	41,760	0.4350	8.700	8.700	9.000	8.700	8.700	4,800	8.7000	0.00%
2011-05-09	0	0.435	0.435	0.440	0.430	0.450	944,000	419,360	0.4442	8.700	8.700	8.800	8.600	9.000	47,200	8.8847	1.16%
2011-05-06	0	0.430	0.430	0.435	0.420	0.430	632,000	269,520	0.4265	8.600	8.600	8.700	8.400	8.600	31,600	8.5291	0.00%
2011-05-05	0	0.430	0.425	0.440	0.410	0.440	1,760,000	751,120	0.4268	8.600	8.500	8.800	8.200	8.800	88,000	8.5355	-2.27%
2011-05-04	0	0.440	0.440	0.445	0.440	0.440	1,288,000	566,720	0.4400	8.800	8.800	8.900	8.800	8.800	64,400	8.8000	0.00%
2011-05-03	0	0.440	0.435	0.450	0.430	0.450	2,072,000	908,360	0.4384	8.800	8.700	9.000	8.600	9.000	103,600	8.7680	-1.12%
2011-04-29	0	0.445	0.440	0.450	0.435	0.455	1,504,000	664,520	0.4418	8.900	8.800	9.000	8.700	9.100	75,200	8.8367	1.14%
2011-04-28	0	0.440	0.440	0.445	0.435	0.460	7,088,000	3,174,120	0.4478	8.800	8.800	8.900	8.700	9.200	354,400	8.9563	-5.38%
2011-04-27	0	0.465	0.460	0.465	0.465	0.470	2,496,000	1,164,040	0.4664	9.300	9.200	9.300	9.300	9.400	124,800	9.3272	0.00%
2011-04-26	0	0.465	0.460	0.465	0.465	0.490	3,280,000	1,552,240	0.4732	9.300	9.200	9.300	9.300	9.800	164,000	9.4649	-6.06%
2011-04-21	0	0.495	0.490	0.500	0.490	0.510	5,320,000	2,670,240	0.5019	9.900	9.800	10.00	9.800	10.20	266,000	10.038	-1.00%
2011-04-20	0	0.500	0.495	0.500	0.480	0.510	11,424,000	5,676,840	0.4969	10.00	9.900	10.00	9.600	10.20	571,200	9.9384	5.26%
2011-04-19	0	0.475	0.475	0.480	0.460	0.475	1,592,000	748,280	0.4700	9.500	9.500	9.600	9.200	9.500	79,600	9.4005	1.06%
2011-04-18	0	0.470	0.470	0.475	0.470	0.480	1,560,000	736,120	0.4719	9.400	9.400	9.500	9.400	9.600	78,000	9.4374	0.00%
2011-04-15	0	0.470	0.460	0.470	0.455	0.470	3,768,000	1,736,800	0.4609	9.400	9.200	9.400	9.100	9.400	188,400	9.2187	5.62%
2011-04-14	0	0.445	0.445	0.450	0.445	0.470	6,264,000	2,864,920	0.4574	8.900	8.900	9.000	8.900	9.400	313,200	9.1473	-5.32%
2011-04-13	0	0.470	0.460	0.470	0.460	0.470	328,000	154,080	0.4698	9.400	9.200	9.400	9.200	9.400	16,400	9.3951	0.00%
2011-04-12	0	0.470	0.460	0.470	0.455	0.470	1,416,000	664,280	0.4691	9.400	9.200	9.400	9.100	9.400	70,800	9.3825	2.17%
2011-04-11	0	0.460	0.455	0.465	0.440	0.460	2,408,000	1,083,840	0.4501	9.200	9.100	9.300	8.800	9.200	120,400	9.0020	0.00%
2011-04-08	0	0.460	0.460	0.470	0.460	0.470	592,000	274,040	0.4629	9.200	9.200	9.400	9.200	9.400	29,600	9.2581	-2.13%
2011-04-07	0	0.470	0.460	0.475	0.460	0.475	1,096,000	508,080	0.4636	9.400	9.200	9.500	9.200	9.500	54,800	9.2715	1.08%
2011-04-06	0	0.465	0.465	0.470	0.465	0.475	1,416,000	669,440	0.4728	9.300	9.300	9.400	9.300	9.500	70,800	9.4554	2.20%
2011-04-04	0	0.455	0.455	0.460	0.450	0.460	152,000	68,760	0.4524	9.100	9.100	9.200	9.000	9.200	7,600	9.0474	1.11%
2011-04-01	0	0.450	0.450	0.455	0.450	0.475	888,000	401,200	0.4518	9.000	9.000	9.100	9.000	9.500	44,400	9.0360	-4.26%
2011-03-31	0	0.470	0.460	0.480	0.460	0.480	1,688,000	803,080	0.4758	9.400	9.200	9.600	9.200	9.600	84,400	9.5152	-2.08%
2011-03-30	0	0.480	0.475	0.480	0.470	0.490	888,000	424,400	0.4779	9.600	9.500	9.600	9.400	9.800	44,400	9.5586	0.00%
2011-03-29	0	0.480	0.475	0.480	0.470	0.490	4,384,000	2,103,240	0.4798	9.600	9.500	9.600	9.400	9.800	219,200	9.5951	1.05%
2011-03-28	0	0.475	0.470	0.475	0.460	0.500	3,120,000	1,485,480	0.4761	9.500	9.400	9.500	9.200	10.00	156,000	9.5223	3.26%
2011-03-25	0	0.460	0.460	0.465	0.435	0.470	6,360,000	2,894,400	0.4551	9.200	9.200	9.300	8.700	9.400	318,000	9.1019	5.75%
2011-03-24	0	0.435	0.435	0.445	0.435	0.455	1,136,000	505,040	0.4446	8.700	8.700	8.900	8.700	9.100	56,800	8.8915	-4.40%
2011-03-23	0	0.455	0.450	0.455	0.435	0.470	2,448,000	1,114,480	0.4553	9.100	9.000	9.100	8.700	9.400	122,400	9.1052	3.41%
2011-03-22	0	0.440	0.440	0.445	0.435	0.460	1,792,000	788,560	0.4400	8.800	8.800	8.900	8.700	9.200	89,600	8.8009	-2.22%
2011-03-21	0	0.450	0.450	0.455	0.435	0.465	1,588,000	707,620	0.4456	9.000	9.000	9.100	8.700	9.300	79,400	8.9121	2.27%
2011-03-18	0	0.440	0.430	0.440	0.430	0.460	1,968,000	865,000	0.4395	8.800	8.600	8.800	8.600	9.200	98,400	8.7907	2.33%
2011-03-17	0	0.430	0.430	0.435	0.425	0.435	608,000	261,480	0.4301	8.600	8.600	8.700	8.500	8.700	30,400	8.6013	1.18%
2011-03-16	0	0.425	0.425	0.430	0.415	0.430	1,104,000	468,760	0.4246	8.500	8.500	8.600	8.300	8.600	55,200	8.4920	0.00%
2011-03-15	0	0.425	0.425	0.430	0.400	0.450	9,072,000	3,813,640	0.4204	8.500	8.500	8.600	8.000	9.000	453,600	8.4075	-7.61%
2011-03-14	0	0.460	0.455	0.460	0.455	0.470	1,312,000	602,160	0.4590	9.200	9.100	9.200	9.100	9.400	65,600	9.1793	0.00%
2011-03-11	0	0.460	0.460	0.465	0.455	0.465	400,000	184,000	0.4600	9.200	9.200	9.300	9.100	9.300	20,000	9.2000	-2.13%
2011-03-10	0	0.470	0.465	0.470	0.460	0.475	1,384,000	645,840	0.4666	9.400	9.300	9.400	9.200	9.500	69,200	9.3329	2.17%
2011-03-09	0	0.460	0.465	0.470	0.430	0.490	5,528,000	2,558,760	0.4629	9.200	9.300	9.400	8.600	9.800	276,400	9.2575	-3.16%
2011-03-08	0	0.475	0.475	0.485	0.475	0.495	1,416,000	681,600	0.4814	9.500	9.500	9.700	9.500	9.900	70,800	9.6271	-3.06%
2011-03-07	0	0.490	0.485	0.495	0.470	0.500	6,288,000	3,080,160	0.4898	9.800	9.700	9.900	9.400	10.00	314,400	9.7969	5.38%
2011-03-04	0	0.465	0.460	0.465	0.460	0.470	2,056,000	950,160	0.4621	9.300	9.200	9.300	9.200	9.400	102,800	9.2428	0.00%
2011-03-03	0	0.465	0.460	0.470	0.460	0.480	2,840,000	1,340,280	0.4719	9.300	9.200	9.400	9.200	9.600	142,000	9.4386	-1.06%
2011-03-02	0	0.470	0.470	0.475	0.460	0.475	576,000	270,200	0.4691	9.400	9.400	9.500	9.200	9.500	28,800	9.3819	-2.08%
2011-03-01	0	0.480	0.475	0.485	0.465	0.485	4,288,000	2,023,080	0.4718	9.600	9.500	9.700	9.300	9.700	214,400	9.4360	4.35%
2011-02-28	0	0.460	0.455	0.460	0.455	0.475	2,840,000	1,304,840	0.4595	9.200	9.100	9.200	9.100	9.500	142,000	9.1890	-2.13%
2011-02-25	0	0.470	0.465	0.470	0.460	0.485	2,616,000	1,242,760	0.4751	9.400	9.300	9.400	9.200	9.700	130,800	9.5012	0.00%
2011-02-24	0	0.470	0.465	0.475	0.465	0.500	5,656,000	2,721,040	0.4811	9.400	9.300	9.500	9.300	10.00	282,800	9.6218	-6.00%
2011-02-23	0	0.500	0.490	0.500	0.495	0.500	3,264,000	1,621,960	0.4969	10.00	9.800	10.00	9.900	10.00	163,200	9.9385	0.00%
2011-02-22	0	0.500	0.490	0.500	0.490	0.500	4,224,000	2,109,760	0.4995	10.00	9.800	10.00	9.800	10.00	211,200	9.9894	0.00%
2011-02-21	0	0.500	0.495	0.510	0.495	0.510	1,408,000	703,720	0.4998	10.00	9.900	10.20	9.900	10.20	70,400	9.9960	-1.96%
2011-02-18	0	0.510	0.500	0.510	0.500	0.520	9,352,000	4,736,240	0.5064	10.20	10.00	10.20	10.00	10.40	467,600	10.129	3.03%
2011-02-17	0	0.495	0.495	0.500	0.495	0.510	4,856,000	2,432,960	0.5010	9.900	9.900	10.00	9.900	10.20	242,800	10.020	1.02%
2011-02-16	0	0.490	0.485	0.495	0.460	0.490	1,496,000	729,440	0.4876	9.800	9.700	9.900	9.200	9.800	74,800	9.7519	1.03%
2011-02-15	0	0.485	0.470	0.485	0.465	0.495	1,272,000	606,240	0.4766	9.700	9.400	9.700	9.300	9.900	63,600	9.5321	1.04%
2011-02-14	0	0.480	0.475	0.485	0.475	0.490	2,312,000	1,116,000	0.4827	9.600	9.500	9.700	9.500	9.800	115,600	9.6540	-2.04%
2011-02-11	0	0.490	0.485	0.490	0.480	0.490	1,520,000	735,600	0.4839	9.800	9.700	9.800	9.600	9.800	76,000	9.6789	1.03%
2011-02-10	0	0.485	0.480	0.490	0.475	0.495	4,248,000	2,062,240	0.4855	9.700	9.600	9.800	9.500	9.900	212,400	9.7092	-2.02%
2011-02-09	0	0.495	0.490	0.495	0.495	0.540	8,832,000	4,482,120	0.5075	9.900	9.800	9.900	9.900	10.80	441,600	10.150	-4.81%
2011-02-08	0	0.520	0.530	0.540	0.520	0.540	3,448,000	1,832,720	0.5315	10.40	10.60	10.80	10.40	10.80	172,400	10.631	-3.70%
2011-02-07	0	0.540	0.530	0.540	0.500	0.570	11,952,000	6,401,200	0.5356	10.80	10.60	10.80	10.00	11.40	597,600	10.712	-5.26%
2011-02-02	0	0.570	0.560	0.570	0.540	0.570	8,664,000	4,802,800	0.5543	11.40	11.20	11.40	10.80	11.40	433,200	11.087	5.56%
2011-02-01	0	0.540	0.530	0.540	0.510	0.560	20,744,000	11,137,600	0.5369	10.80	10.60	10.80	10.20	11.20	1,037,200	10.738	8.00%
2011-01-31	0	0.500	0.500	0.510	0.480	0.530	33,256,000	16,922,360	0.5089	10.00	10.00	10.20	9.600	10.60	1,662,800	10.177	4.17%
2011-01-28	0	0.480	0.480	0.485	0.480	0.500	5,472,000	2,669,440	0.4878	9.600	9.600	9.700	9.600	10.00	273,600	9.7567	-3.03%
2011-01-27	0	0.495	0.485	0.490	0.465	0.520	31,584,000	15,831,720	0.5013	9.900	9.700	9.800	9.300	10.40	1,579,200	10.025	8.79%
2011-01-26	0	0.455	0.455	0.465	0.440	0.470	4,996,000	2,251,520	0.4507	9.100	9.100	9.300	8.800	9.400	249,800	9.0133	0.00%
2011-01-25	0	0.455	0.455	0.470	0.445	0.495	18,088,000	8,471,440	0.4683	9.100	9.100	9.400	8.900	9.900	904,400	9.3669	4.60%
2011-01-24	0	0.435	0.435	0.445	0.425	0.450	1,944,000	849,280	0.4369	8.700	8.700	8.900	8.500	9.000	97,200	8.7374	1.16%
2011-01-21	0	0.430	0.425	0.435	0.430	0.430	88,000	37,840	0.4300	8.600	8.500	8.700	8.600	8.600	4,400	8.6000	0.00%
2011-01-20	0	0.430	0.430	0.435	0.415	0.430	840,000	358,320	0.4266	8.600	8.600	8.700	8.300	8.600	42,000	8.5314	1.18%
2011-01-19	0	0.425	0.425	0.435	0.415	0.425	760,000	322,000	0.4237	8.500	8.500	8.700	8.300	8.500	38,000	8.4737	0.00%
2011-01-18	0	0.425	0.420	0.425	0.420	0.435	568,000	241,520	0.4252	8.500	8.400	8.500	8.400	8.700	28,400	8.5042	0.00%
2011-01-17	0	0.425	0.425	0.435	0.420	0.435	888,000	375,520	0.4229	8.500	8.500	8.700	8.400	8.700	44,400	8.4577	-2.30%
2011-01-14	0	0.435	0.425	0.435	0.410	0.435	1,472,000	626,920	0.4259	8.700	8.500	8.700	8.200	8.700	73,600	8.5179	3.57%
2011-01-13	0	0.420	0.420	0.425	0.405	0.430	5,264,000	2,193,040	0.4166	8.400	8.400	8.500	8.100	8.600	263,200	8.3322	-2.33%
2011-01-12	0	0.430	0.430	0.445	0.430	0.450	4,858,076	2,110,072	0.4343	8.600	8.600	8.900	8.600	9.000	242,904	8.6869	-2.27%
2011-01-11	0	0.440	0.435	0.445	0.435	0.450	4,152,000	1,821,880	0.4388	8.800	8.700	8.900	8.700	9.000	207,600	8.7759	1.15%
2011-01-10	0	0.435	0.435	0.440	0.420	0.445	2,336,000	1,015,560	0.4347	8.700	8.700	8.800	8.400	8.900	116,800	8.6949	-2.25%
2011-01-07	0	0.445	0.435	0.445	0.440	0.455	2,992,000	1,339,640	0.4477	8.900	8.700	8.900	8.800	9.100	149,600	8.9548	-1.11%
2011-01-06	0	0.450	0.440	0.450	0.435	0.450	7,312,000	3,200,616	0.4377	9.000	8.800	9.000	8.700	9.000	365,600	8.7544	2.27%
2011-01-05	0	0.440	0.435	0.440	0.435	0.455	7,336,000	3,260,000	0.4444	8.800	8.700	8.800	8.700	9.100	366,800	8.8877	-1.12%
2011-01-04	0	0.445	0.435	0.455	0.440	0.455	4,792,000	2,138,440	0.4463	8.900	8.700	9.100	8.800	9.100	239,600	8.9250	-1.11%
2011-01-03	0	0.450	0.450	0.460	0.440	0.465	1,696,000	769,240	0.4536	9.000	9.000	9.200	8.800	9.300	84,800	9.0712	0.00%
2010-12-31	0	0.450	0.450	0.460	0.450	0.465	3,728,000	1,686,880	0.4525	9.000	9.000	9.200	9.000	9.300	186,400	9.0498	-3.23%
2010-12-30	0	0.465	0.465	0.470	0.450	0.475	10,864,000	4,988,800	0.4592	9.300	9.300	9.400	9.000	9.500	543,200	9.1841	1.09%
2010-12-29	0	0.460	0.455	0.460	0.450	0.475	4,995,737	2,288,004	0.4580	9.200	9.100	9.200	9.000	9.500	249,787	9.1598	4.55%
2010-12-28	0	0.440	0.440	0.450	0.435	0.455	4,960,000	2,217,000	0.4470	8.800	8.800	9.000	8.700	9.100	248,000	8.9395	-3.30%
2010-12-24	0	0.455	0.450	0.465	0.450	0.460	7,184,000	3,261,320	0.4540	9.100	9.000	9.300	9.000	9.200	359,200	9.0794	-2.15%
2010-12-23	0	0.465	0.450	0.465	0.450	0.475	3,480,000	1,597,560	0.4591	9.300	9.000	9.300	9.000	9.500	174,000	9.1814	1.09%
2010-12-22	0	0.460	0.455	0.460	0.455	0.470	4,320,000	1,997,680	0.4624	9.200	9.100	9.200	9.100	9.400	216,000	9.2485	0.00%
2010-12-21	0	0.460	0.450	0.460	0.450	0.470	13,288,000	6,051,600	0.4554	9.200	9.000	9.200	9.000	9.400	664,400	9.1084	0.00%
2010-12-20	0	0.460	0.455	0.460	0.455	0.495	11,368,000	5,357,840	0.4713	9.200	9.100	9.200	9.100	9.900	568,400	9.4262	1.10%
2010-12-17	0	0.455	0.455	0.460	0.455	0.500	6,160,000	2,882,160	0.4679	9.100	9.100	9.200	9.100	10.00	308,000	9.3577	-5.21%
2010-12-16	0	0.480	0.475	0.480	0.475	0.510	15,968,000	7,732,760	0.4843	9.600	9.500	9.600	9.500	10.20	798,400	9.6853	-5.88%
2010-12-15	0	0.510	0.500	0.520	0.510	0.550	6,072,000	3,188,960	0.5252	10.20	10.00	10.40	10.20	11.00	303,600	10.504	-5.56%
2010-12-14	0	0.540	0.530	0.540	0.530	0.560	6,536,000	3,542,640	0.5420	10.80	10.60	10.80	10.60	11.20	326,800	10.840	-3.57%
2010-12-13	0	0.560	0.560	0.570	0.560	0.590	2,360,000	1,361,760	0.5770	11.20	11.20	11.40	11.20	11.80	118,000	11.540	-3.45%
2010-12-10	0	0.580	0.580	0.590	0.560	0.620	2,000,000	1,169,360	0.5847	11.60	11.60	11.80	11.20	12.40	100,000	11.694	-1.69%
2010-12-09	0	0.590	0.590	0.600	0.580	0.650	7,616,000	4,608,960	0.6052	11.80	11.80	12.00	11.60	13.00	380,800	12.103	-7.81%
2010-12-08	0	0.640	0.640	0.650	0.550	0.640	29,392,000	17,859,360	0.6076	12.80	12.80	13.00	11.00	12.80	1,469,600	12.153	16.36%
2010-12-07	0	0.550	0.540	0.560	0.510	0.590	7,696,000	4,295,840	0.5582	11.00	10.80	11.20	10.20	11.80	384,800	11.164	3.77%
2010-12-06	0	0.530	0.530	0.550	0.500	0.570	7,488,000	4,010,800	0.5356	10.60	10.60	11.00	10.00	11.40	374,400	10.713	3.92%
2010-12-03	0	0.510	0.500	0.510	0.495	0.510	4,160,000	2,112,160	0.5077	10.20	10.00	10.20	9.900	10.20	208,000	10.155	0.00%
2010-12-02	0	0.510	0.500	0.510	0.485	0.520	5,032,000	2,520,640	0.5009	10.20	10.00	10.20	9.700	10.40	251,600	10.018	2.00%
2010-12-01	0	0.500	0.500	0.510	0.485	0.530	14,008,000	7,014,080	0.5007	10.00	10.00	10.20	9.700	10.60	700,400	10.014	-5.66%
2010-11-30	0	0.530	0.500	0.530	0.500	0.590	9,608,000	5,234,240	0.5448	10.60	10.00	10.60	10.00	11.80	480,400	10.896	-8.62%
2010-11-29	0	0.580	0.580	0.590	0.570	0.650	11,904,000	7,066,320	0.5936	11.60	11.60	11.80	11.40	13.00	595,200	11.872	-9.38%
2010-11-26	0	0.640	0.620	0.640	0.610	0.650	5,936,000	3,726,800	0.6278	12.80	12.40	12.80	12.20	13.00	296,800	12.557	1.59%
2010-11-25	0	0.630	0.620	0.630	0.610	0.650	8,480,000	5,355,200	0.6315	12.60	12.40	12.60	12.20	13.00	424,000	12.630	3.28%
2010-11-24	0	0.610	0.600	0.610	0.590	0.680	10,032,000	6,276,720	0.6257	12.20	12.00	12.20	11.80	13.60	501,600	12.513	-8.96%
2010-11-23	0	0.670	0.660	0.670	0.660	0.700	5,040,000	3,373,440	0.6693	13.40	13.20	13.40	13.20	14.00	252,000	13.387	-4.29%
2010-11-22	0	0.700	0.690	0.700	0.680	0.710	4,880,000	3,393,360	0.6954	14.00	13.80	14.00	13.60	14.20	244,000	13.907	1.45%
2010-11-19	0	0.690	0.680	0.690	0.650	0.700	4,712,000	3,192,000	0.6774	13.80	13.60	13.80	13.00	14.00	235,600	13.548	4.55%
2010-11-18	0	0.660	0.660	0.670	0.650	0.670	3,962,000	2,597,540	0.6556	13.20	13.20	13.40	13.00	13.40	198,100	13.112	-1.49%
2010-11-17	0	0.670	0.670	0.680	0.670	0.700	3,914,000	2,663,440	0.6805	13.40	13.40	13.60	13.40	14.00	195,700	13.610	-4.29%
2010-11-16	0	0.700	0.700	0.710	0.690	0.740	7,952,000	5,648,880	0.7104	14.00	14.00	14.20	13.80	14.80	397,600	14.207	2.94%
2010-11-15	0	0.680	0.680	0.690	0.670	0.710	4,000,000	2,762,160	0.6905	13.60	13.60	13.80	13.40	14.20	200,000	13.811	-1.45%
2010-11-12	0	0.690	0.690	0.700	0.680	0.720	5,768,000	4,042,560	0.7009	13.80	13.80	14.00	13.60	14.40	288,400	14.017	-2.82%
2010-11-11	0	0.710	0.700	0.710	0.680	0.760	21,136,000	15,167,280	0.7176	14.20	14.00	14.20	13.60	15.20	1,056,800	14.352	2.90%
2010-11-10	0	0.690	0.670	0.690	0.670	0.690	2,480,000	1,688,000	0.6806	13.80	13.40	13.80	13.40	13.80	124,000	13.613	2.99%
2010-11-09	0	0.670	0.670	0.680	0.660	0.690	2,816,000	1,890,240	0.6713	13.40	13.40	13.60	13.20	13.80	140,800	13.425	-1.47%
2010-11-08	0	0.680	0.650	0.660	0.630	0.680	5,296,000	3,468,000	0.6548	13.60	13.00	13.20	12.60	13.60	264,800	13.097	6.25%
2010-11-05	0	0.640	0.630	0.640	0.630	0.670	5,144,000	3,333,920	0.6481	12.80	12.60	12.80	12.60	13.40	257,200	12.962	-3.03%
2010-11-04	0	0.660	0.660	0.670	0.660	0.690	3,496,000	2,361,840	0.6756	13.20	13.20	13.40	13.20	13.80	174,800	13.512	-1.49%
2010-11-03	0	0.670	0.660	0.680	0.660	0.700	2,280,000	1,519,120	0.6663	13.40	13.20	13.60	13.20	14.00	114,000	13.326	-2.90%
2010-11-02	0	0.690	0.690	0.700	0.680	0.710	1,608,000	1,113,600	0.6925	13.80	13.80	14.00	13.60	14.20	80,400	13.851	-1.43%
2010-11-01	0	0.700	0.690	0.700	0.670	0.710	7,096,000	4,930,320	0.6948	14.00	13.80	14.00	13.40	14.20	354,800	13.896	4.48%
2010-10-29	0	0.670	0.670	0.680	0.660	0.680	1,560,000	1,045,840	0.6704	13.40	13.40	13.60	13.20	13.60	78,000	13.408	0.00%
2010-10-28	0	0.670	0.660	0.670	0.650	0.680	1,572,000	1,047,960	0.6666	13.40	13.20	13.40	13.00	13.60	78,600	13.333	1.52%
2010-10-27	0	0.660	0.660	0.670	0.650	0.700	4,788,000	3,171,440	0.6624	13.20	13.20	13.40	13.00	14.00	239,400	13.247	-4.35%
2010-10-26	0	0.690	0.680	0.690	0.600	0.720	22,720,000	15,293,040	0.6731	13.80	13.60	13.80	12.00	14.40	1,136,000	13.462	18.97%
2010-10-25	0	0.580	0.570	0.580	0.560	0.580	3,280,000	1,891,680	0.5767	11.60	11.40	11.60	11.20	11.60	164,000	11.535	0.00%
2010-10-22	0	0.580	0.570	0.590	0.550	0.600	6,640,000	3,842,640	0.5787	11.60	11.40	11.80	11.00	12.00	332,000	11.574	-4.92%
2010-10-21	0	0.610	0.610	0.620	0.600	0.610	3,816,000	2,309,440	0.6052	12.20	12.20	12.40	12.00	12.20	190,800	12.104	0.00%
2010-10-20	0	0.610	0.600	0.620	0.600	0.610	2,080,000	1,264,400	0.6079	12.20	12.00	12.40	12.00	12.20	104,000	12.158	-1.61%
2010-10-19	0	0.620	0.610	0.620	0.600	0.630	2,672,000	1,638,400	0.6132	12.40	12.20	12.40	12.00	12.60	133,600	12.263	1.64%
2010-10-18	0	0.610	0.600	0.630	0.600	0.640	3,864,000	2,404,960	0.6224	12.20	12.00	12.60	12.00	12.80	193,200	12.448	-4.69%
2010-10-15	0	0.640	0.630	0.650	0.620	0.640	2,432,000	1,535,280	0.6313	12.80	12.60	13.00	12.40	12.80	121,600	12.626	0.00%
2010-10-14	0	0.640	0.640	0.650	0.620	0.650	4,696,000	3,010,480	0.6411	12.80	12.80	13.00	12.40	13.00	234,800	12.821	-1.54%
2010-10-13	0	0.650	0.630	0.650	0.610	0.650	6,464,000	4,057,280	0.6277	13.00	12.60	13.00	12.20	13.00	323,200	12.553	1.56%
2010-10-12	0	0.640	0.630	0.640	0.620	0.670	3,520,000	2,233,680	0.6346	12.80	12.60	12.80	12.40	13.40	176,000	12.691	-1.54%
2010-10-11	0	0.650	0.650	0.660	0.640	0.670	10,568,000	6,857,440	0.6489	13.00	13.00	13.20	12.80	13.40	528,400	12.978	1.56%
2010-10-08	0	0.640	0.640	0.650	0.590	0.650	6,752,000	4,156,160	0.6155	12.80	12.80	13.00	11.80	13.00	337,600	12.311	1.59%
2010-10-07	0	0.630	0.620	0.630	0.620	0.650	2,912,000	1,859,520	0.6386	12.60	12.40	12.60	12.40	13.00	145,600	12.771	0.00%
2010-10-06	0	0.630	0.620	0.630	0.590	0.650	7,108,000	4,459,080	0.6273	12.60	12.40	12.60	11.80	13.00	355,400	12.547	6.78%
2010-10-05	0	0.590	0.580	0.590	0.560	0.590	2,432,000	1,410,720	0.5801	11.80	11.60	11.80	11.20	11.80	121,600	11.601	1.72%
2010-10-04	0	0.580	0.580	0.590	0.570	0.620	11,840,000	7,133,200	0.6025	11.60	11.60	11.80	11.40	12.40	592,000	12.049	-3.33%
2010-09-30	0	0.600	0.590	0.600	0.520	0.620	24,592,000	14,048,400	0.5713	12.00	11.80	12.00	10.40	12.40	1,229,600	11.425	17.65%
2010-09-29	0	0.510	0.500	0.510	0.500	0.520	8,448,000	4,296,400	0.5086	10.20	10.00	10.20	10.00	10.40	422,400	10.171	3.03%
2010-09-28	0	0.495	0.495	0.510	0.495	0.560	17,100,000	9,137,880	0.5344	9.900	9.900	10.20	9.900	11.20	855,000	10.688	-2.94%
2010-09-27	0	0.510	0.510	0.520	0.465	0.570	15,840,000	8,240,920	0.5203	10.20	10.20	10.40	9.300	11.40	792,000	10.405	9.68%
2010-09-24	0	0.465	0.465	0.470	0.465	0.470	1,320,000	614,800	0.4658	9.300	9.300	9.400	9.300	9.400	66,000	9.3152	-2.11%
2010-09-22	0	0.475	0.465	0.480	0.470	0.480	2,704,000	1,283,520	0.4747	9.500	9.300	9.600	9.400	9.600	135,200	9.4935	0.00%
2010-09-21	0	0.475	0.470	0.480	0.470	0.475	1,264,000	594,440	0.4703	9.500	9.400	9.600	9.400	9.500	63,200	9.4057	0.00%
2010-09-20	0	0.475	0.470	0.480	0.460	0.485	1,152,000	537,240	0.4664	9.500	9.400	9.600	9.200	9.700	57,600	9.3271	3.26%
2010-09-17	0	0.460	0.460	0.475	0.455	0.475	4,456,000	2,079,160	0.4666	9.200	9.200	9.500	9.100	9.500	222,800	9.3320	-2.13%
2010-09-16	0	0.470	0.470	0.475	0.455	0.475	4,504,000	2,105,200	0.4674	9.400	9.400	9.500	9.100	9.500	225,200	9.3481	4.44%
2010-09-15	0	0.450	0.450	0.455	0.450	0.465	3,368,000	1,529,720	0.4542	9.000	9.000	9.100	9.000	9.300	168,400	9.0838	-3.23%
2010-09-14	0	0.465	0.460	0.465	0.410	0.490	19,408,000	8,837,960	0.4554	9.300	9.200	9.300	8.200	9.800	970,400	9.1075	14.81%
2010-09-13	0	0.405	0.405	0.410	0.375	0.420	5,728,000	2,273,880	0.3970	8.100	8.100	8.200	7.500	8.400	286,400	7.9395	6.58%
2010-09-10	0	0.380	0.370	0.380	0.365	0.380	1,168,000	436,400	0.3736	7.600	7.400	7.600	7.300	7.600	58,400	7.4726	2.70%
2010-09-09	0	0.370	0.365	0.370	0.365	0.375	1,568,000	578,960	0.3692	7.400	7.300	7.400	7.300	7.500	78,400	7.3847	1.37%
2010-09-08	0	0.365	0.365	0.375	0.365	0.370	1,496,000	547,840	0.3662	7.300	7.300	7.500	7.300	7.400	74,800	7.3241	-1.35%
2010-09-07	0	0.370	0.370	0.375	0.365	0.375	3,160,000	1,157,720	0.3664	7.400	7.400	7.500	7.300	7.500	158,000	7.3273	-1.33%
2010-09-06	0	0.375	0.370	0.375	0.370	0.385	1,496,000	553,840	0.3702	7.500	7.400	7.500	7.400	7.700	74,800	7.4043	1.35%
2010-09-03	0	0.370	0.370	0.375	0.370	0.375	2,304,000	853,680	0.3705	7.400	7.400	7.500	7.400	7.500	115,200	7.4104	-1.33%
2010-09-02	0	0.375	0.370	0.375	0.370	0.380	3,112,000	1,163,600	0.3739	7.500	7.400	7.500	7.400	7.600	155,600	7.4781	-1.32%
2010-09-01	0	0.380	0.375	0.380	0.375	0.385	4,272,000	1,610,400	0.3770	7.600	7.500	7.600	7.500	7.700	213,600	7.5393	2.70%
2010-08-31	0	0.370	0.370	0.380	0.370	0.390	2,352,000	889,520	0.3782	7.400	7.400	7.600	7.400	7.800	117,600	7.5639	1.37%
2010-08-30	0	0.365	0.365	0.375	0.365	0.380	2,464,000	913,960	0.3709	7.300	7.300	7.500	7.300	7.600	123,200	7.4185	-3.95%
2010-08-27	0	0.380	0.370	0.380	0.365	0.400	1,280,000	476,480	0.3723	7.600	7.400	7.600	7.300	8.000	64,000	7.4450	-1.30%
2010-08-26	0	0.385	0.385	0.390	0.350	0.395	6,560,000	2,486,440	0.3790	7.700	7.700	7.800	7.000	7.900	328,000	7.5806	8.45%
2010-08-25	0	0.355	0.345	0.355	0.320	0.360	3,424,000	1,153,040	0.3368	7.100	6.900	7.100	6.400	7.200	171,200	6.7350	-1.39%
2010-08-24	0	0.360	0.360	0.375	0.360	0.380	1,544,000	566,080	0.3666	7.200	7.200	7.500	7.200	7.600	77,200	7.3326	-2.70%
2010-08-23	0	0.370	0.370	0.380	0.370	0.380	1,760,000	662,880	0.3766	7.400	7.400	7.600	7.400	7.600	88,000	7.5327	-1.33%
2010-08-20	0	0.375	0.365	0.385	-	-	8,000	2,960	0.3700	7.500	7.300	7.700	-	-	400	7.4000	0.00%
2010-08-19	0	0.375	0.365	0.375	0.360	0.380	1,272,000	464,920	0.3655	7.500	7.300	7.500	7.200	7.600	63,600	7.3101	1.35%
2010-08-18	0	0.370	0.365	0.370	0.365	0.385	3,400,000	1,259,200	0.3704	7.400	7.300	7.400	7.300	7.700	170,000	7.4071	-3.90%
2010-08-17	0	0.385	0.375	0.385	0.385	0.395	448,000	174,920	0.3904	7.700	7.500	7.700	7.700	7.900	22,400	7.8089	2.67%
2010-08-16	0	0.375	0.365	0.380	0.370	0.380	1,872,000	702,320	0.3752	7.500	7.300	7.600	7.400	7.600	93,600	7.5034	-1.32%
2010-08-13	0	0.380	0.380	0.385	0.380	0.380	104,000	39,520	0.3800	7.600	7.600	7.700	7.600	7.600	5,200	7.6000	0.00%
2010-08-12	0	0.380	0.380	0.385	0.375	0.390	1,792,000	684,360	0.3819	7.600	7.600	7.700	7.500	7.800	89,600	7.6379	4.11%
2010-08-11	0	0.365	0.360	0.375	0.365	0.380	1,400,000	527,520	0.3768	7.300	7.200	7.500	7.300	7.600	70,000	7.5360	2.82%
2010-08-10	0	0.355	0.355	0.380	0.350	0.375	1,184,000	430,240	0.3634	7.100	7.100	7.600	7.000	7.500	59,200	7.2676	-5.33%
2010-08-09	0	0.375	0.370	0.380	0.370	0.385	1,840,000	693,920	0.3771	7.500	7.400	7.600	7.400	7.700	92,000	7.5426	-6.25%
2010-08-06	0	0.400	0.385	0.400	0.385	0.400	1,784,000	695,560	0.3899	8.000	7.700	8.000	7.700	8.000	89,200	7.7978	1.27%
2010-08-05	0	0.395	0.390	0.400	0.395	0.400	624,000	248,880	0.3988	7.900	7.800	8.000	7.900	8.000	31,200	7.9769	1.28%
2010-08-04	0	0.390	0.390	0.400	-	-	0	0	-	7.800	7.800	8.000	-	-	0	-	0.00%
2010-08-03	0	0.390	0.390	0.400	0.390	0.400	488,000	191,200	0.3918	7.800	7.800	8.000	7.800	8.000	24,400	7.8361	-1.27%
2010-08-02	0	0.395	0.395	0.410	0.380	0.415	2,660,000	1,076,500	0.4047	7.900	7.900	8.200	7.600	8.300	133,000	8.0940	-2.47%
2010-07-30	0	0.405	0.385	0.405	0.405	0.410	496,000	202,000	0.4073	8.100	7.700	8.100	8.100	8.200	24,800	8.1452	5.19%
2010-07-29	0	0.385	0.385	0.400	0.385	0.400	1,424,000	560,080	0.3933	7.700	7.700	8.000	7.700	8.000	71,200	7.8663	-1.28%
2010-07-28	0	0.390	0.380	0.400	0.380	0.410	1,184,000	460,360	0.3888	7.800	7.600	8.000	7.600	8.200	59,200	7.7764	0.00%
2010-07-27	0	0.390	0.390	0.410	0.385	0.385	224,000	86,240	0.3850	7.800	7.800	8.200	7.700	7.700	11,200	7.7000	1.30%
2010-07-26	0	0.385	0.385	0.400	0.385	0.385	64,000	24,640	0.3850	7.700	7.700	8.000	7.700	7.700	3,200	7.7000	0.00%
2010-07-23	0	0.385	0.385	0.400	0.385	0.385	104,000	40,040	0.3850	7.700	7.700	8.000	7.700	7.700	5,200	7.7000	-3.75%
2010-07-22	0	0.400	0.385	0.410	-	-	0	0	-	8.000	7.700	8.200	-	-	0	-	0.00%
2010-07-21	0	0.400	0.385	0.400	0.365	0.400	944,000	368,520	0.3904	8.000	7.700	8.000	7.300	8.000	47,200	7.8076	8.11%
2010-07-20	0	0.370	0.370	0.390	0.370	0.385	2,248,000	849,560	0.3779	7.400	7.400	7.800	7.400	7.700	112,400	7.5584	-5.13%
2010-07-19	0	0.390	0.385	0.405	0.390	0.420	2,872,000	1,159,320	0.4037	7.800	7.700	8.100	7.800	8.400	143,600	8.0733	2.63%
2010-07-16	0	0.380	0.380	0.400	0.380	0.385	1,656,000	632,880	0.3822	7.600	7.600	8.000	7.600	7.700	82,800	7.6435	0.00%
2010-07-15	0	0.380	0.380	0.395	0.380	0.380	1,432,000	544,160	0.3800	7.600	7.600	7.900	7.600	7.600	71,600	7.6000	0.00%
2010-07-14	0	0.380	0.380	0.395	0.360	0.400	496,000	197,120	0.3974	7.600	7.600	7.900	7.200	8.000	24,800	7.9484	0.00%
2010-07-13	0	0.380	0.370	0.390	0.370	0.380	192,000	72,880	0.3796	7.600	7.400	7.800	7.400	7.600	9,600	7.5917	0.00%
2010-07-12	0	0.380	0.375	0.395	0.380	0.380	648,000	246,240	0.3800	7.600	7.500	7.900	7.600	7.600	32,400	7.6000	5.56%
2010-07-09	0	0.360	0.360	0.380	0.360	0.360	160,000	57,600	0.3600	7.200	7.200	7.600	7.200	7.200	8,000	7.2000	0.00%
2010-07-08	0	0.360	0.360	0.370	0.360	0.360	192,000	69,120	0.3600	7.200	7.200	7.400	7.200	7.200	9,600	7.2000	-1.37%
2010-07-07	0	0.365	0.360	0.370	0.360	0.365	248,000	90,120	0.3634	7.300	7.200	7.400	7.200	7.300	12,400	7.2677	-3.95%
2010-07-06	0	0.380	0.360	0.395	0.380	0.380	112,000	42,560	0.3800	7.600	7.200	7.900	7.600	7.600	5,600	7.6000	0.00%
2010-07-05	0	0.380	0.360	0.380	0.360	0.380	800,000	300,560	0.3757	7.600	7.200	7.600	7.200	7.600	40,000	7.5140	0.00%
2010-07-02	0	0.380	0.370	0.395	0.380	0.380	120,000	45,600	0.3800	7.600	7.400	7.900	7.600	7.600	6,000	7.6000	0.00%
2010-06-30	0	0.380	0.350	0.395	0.380	0.380	320,000	121,600	0.3800	7.600	7.000	7.900	7.600	7.600	16,000	7.6000	2.70%
2010-06-29	0	0.370	0.355	0.370	0.380	0.380	216,000	82,080	0.3800	7.400	7.100	7.400	7.600	7.600	10,800	7.6000	0.00%
2010-06-28	0	0.370	0.360	0.370	0.350	0.370	1,336,000	474,960	0.3555	7.400	7.200	7.400	7.000	7.400	66,800	7.1102	0.00%
2010-06-25	0	0.370	0.370	0.385	0.370	0.380	600,000	224,360	0.3739	7.400	7.400	7.700	7.400	7.600	30,000	7.4787	-2.63%
2010-06-24	0	0.380	0.380	0.390	0.370	0.390	1,672,000	638,760	0.3820	7.600	7.600	7.800	7.400	7.800	83,600	7.6407	-2.56%
2010-06-23	0	0.390	0.385	0.400	0.390	0.400	576,000	227,040	0.3942	7.800	7.700	8.000	7.800	8.000	28,800	7.8833	-2.50%
2010-06-22	0	0.400	0.395	0.415	0.380	0.400	864,000	336,320	0.3893	8.000	7.900	8.300	7.600	8.000	43,200	7.7852	-2.44%
2010-06-21	0	0.410	0.395	0.410	0.390	0.420	1,088,000	442,480	0.4067	8.200	7.900	8.200	7.800	8.400	54,400	8.1338	0.00%
2010-06-18	0	0.410	0.385	0.420	0.410	0.410	40,000	16,400	0.4100	8.200	7.700	8.400	8.200	8.200	2,000	8.2000	2.50%
2010-06-17	0	0.400	0.390	0.420	0.400	0.400	200,000	80,000	0.4000	8.000	7.800	8.400	8.000	8.000	10,000	8.0000	0.00%
2010-06-15	0	0.400	0.385	0.420	-	-	0	0	-	8.000	7.700	8.400	-	-	0	-	0.00%
2010-06-14	0	0.400	0.400	0.425	0.400	0.400	32,000	12,800	0.4000	8.000	8.000	8.500	8.000	8.000	1,600	8.0000	0.00%
2010-06-11	0	0.400	0.395	0.435	-	-	0	0	-	8.000	7.900	8.700	-	-	0	-	0.00%
2010-06-10	0	0.400	0.400	0.425	0.400	0.400	80,000	32,640	0.4080	8.000	8.000	8.500	8.000	8.000	4,000	8.1600	0.00%
2010-06-09	0	0.400	0.400	0.430	0.400	0.400	48,000	19,200	0.4000	8.000	8.000	8.600	8.000	8.000	2,400	8.0000	0.00%
2010-06-08	0	0.400	0.400	0.415	0.400	0.415	920,000	370,600	0.4028	8.000	8.000	8.300	8.000	8.300	46,000	8.0565	-1.23%
2010-06-07	0	0.405	0.405	0.420	0.400	0.410	320,000	130,000	0.4063	8.100	8.100	8.400	8.000	8.200	16,000	8.1250	-5.81%
2010-06-04	0	0.430	0.420	0.430	0.410	0.450	1,320,000	566,080	0.4288	8.600	8.400	8.600	8.200	9.000	66,000	8.5770	3.61%
2010-06-03	0	0.415	0.410	0.415	0.405	0.415	200,000	82,360	0.4118	8.300	8.200	8.300	8.100	8.300	10,000	8.2360	2.47%
2010-06-02	0	0.405	0.400	0.415	0.400	0.405	176,000	70,840	0.4025	8.100	8.000	8.300	8.000	8.100	8,800	8.0500	0.00%
2010-06-01	0	0.405	0.405	0.415	0.400	0.405	784,000	317,120	0.4045	8.100	8.100	8.300	8.000	8.100	39,200	8.0898	-2.41%
2010-05-31	0	0.415	0.415	0.425	0.415	0.415	104,000	43,160	0.4150	8.300	8.300	8.500	8.300	8.300	5,200	8.3000	0.00%
2010-05-28	0	0.415	0.415	0.430	0.415	0.415	136,000	56,440	0.4150	8.300	8.300	8.600	8.300	8.300	6,800	8.3000	2.47%
2010-05-27	0	0.405	0.405	0.420	0.405	0.430	137,000	55,700	0.4066	8.100	8.100	8.400	8.100	8.600	6,850	8.1314	1.25%
2010-05-26	0	0.400	0.395	0.410	0.390	0.400	600,000	237,200	0.3953	8.000	7.900	8.200	7.800	8.000	30,000	7.9067	0.00%
2010-05-25	0	0.400	0.390	0.400	0.390	0.400	1,504,000	592,440	0.3939	8.000	7.800	8.000	7.800	8.000	75,200	7.8782	-4.76%
2010-05-24	0	0.420	0.410	0.420	0.400	0.420	1,240,000	512,320	0.4132	8.400	8.200	8.400	8.000	8.400	62,000	8.2632	5.00%
2010-05-20	0	0.400	0.395	0.405	0.375	0.415	10,624,000	4,290,200	0.4038	8.000	7.900	8.100	7.500	8.300	531,200	8.0764	-2.44%
2010-05-19	0	0.410	0.410	0.430	0.410	0.430	2,872,000	1,219,320	0.4246	8.200	8.200	8.600	8.200	8.600	143,600	8.4911	-7.87%
2010-05-18	0	0.445	0.440	0.450	0.435	0.455	1,304,000	582,080	0.4464	8.900	8.800	9.000	8.700	9.100	65,200	8.9276	2.30%
2010-05-17	0	0.435	0.430	0.435	0.425	0.460	4,704,000	2,093,080	0.4450	8.700	8.600	8.700	8.500	9.200	235,200	8.8991	-5.43%
2010-05-14	0	0.460	0.460	0.475	0.460	0.460	656,000	301,760	0.4600	9.200	9.200	9.500	9.200	9.200	32,800	9.2000	-3.16%
2010-05-13	0	0.475	0.460	0.480	0.455	0.480	2,024,000	953,920	0.4713	9.500	9.200	9.600	9.100	9.600	101,200	9.4261	4.40%
2010-05-12	0	0.455	0.455	0.460	0.455	0.475	1,504,000	695,800	0.4626	9.100	9.100	9.200	9.100	9.500	75,200	9.2527	-2.15%
2010-05-11	0	0.465	0.460	0.470	0.465	0.485	4,000,000	1,901,120	0.4753	9.300	9.200	9.400	9.300	9.700	200,000	9.5056	-3.12%
2010-05-10	0	0.480	0.475	0.480	0.460	0.490	3,872,000	1,846,160	0.4768	9.600	9.500	9.600	9.200	9.800	193,600	9.5360	2.13%
2010-05-07	0	0.470	0.470	0.485	0.465	0.530	13,720,000	6,699,360	0.4883	9.400	9.400	9.700	9.300	10.60	686,000	9.7658	-9.62%
2010-05-06	0	0.520	0.520	0.530	0.495	0.590	21,144,000	11,410,640	0.5397	10.40	10.40	10.60	9.900	11.80	1,057,200	10.793	0.00%
2010-05-05	0	0.520	0.520	0.530	0.480	0.570	22,024,000	11,502,440	0.5223	10.40	10.40	10.60	9.600	11.40	1,101,200	10.445	1.96%
2010-05-04	0	0.510	0.500	0.510	0.470	0.520	16,496,000	8,125,760	0.4926	10.20	10.00	10.20	9.400	10.40	824,800	9.8518	0.00%
2010-05-03	0	0.510	0.495	0.500	0.430	0.550	29,288,000	14,771,120	0.5043	10.20	9.900	10.00	8.600	11.00	1,464,400	10.087	21.43%
2010-04-30	0	0.420	0.405	0.420	0.410	0.425	1,056,000	442,800	0.4193	8.400	8.100	8.400	8.200	8.500	52,800	8.3864	5.00%
2010-04-29	0	0.400	0.400	0.410	0.400	0.405	1,784,000	716,640	0.4017	8.000	8.000	8.200	8.000	8.100	89,200	8.0341	-1.23%
2010-04-28	0	0.405	0.400	0.410	0.395	0.405	1,784,000	714,440	0.4005	8.100	8.000	8.200	7.900	8.100	89,200	8.0094	-2.41%
2010-04-27	0	0.415	0.405	0.420	0.400	0.415	4,840,000	1,958,960	0.4047	8.300	8.100	8.400	8.000	8.300	242,000	8.0949	0.00%
2010-04-26	0	0.415	0.415	0.425	0.415	0.430	1,400,000	586,240	0.4187	8.300	8.300	8.500	8.300	8.600	70,000	8.3749	-4.60%
2010-04-23	0	0.435	0.410	0.435	0.410	0.435	672,000	278,120	0.4139	8.700	8.200	8.700	8.200	8.700	33,600	8.2774	1.16%
2010-04-22	0	0.430	0.425	0.430	0.430	0.430	1,152,000	495,360	0.4300	8.600	8.500	8.600	8.600	8.600	57,600	8.6000	2.38%
2010-04-21	0	0.420	0.420	0.430	0.420	0.420	2,256,000	947,520	0.4200	8.400	8.400	8.600	8.400	8.400	112,800	8.4000	0.00%
2010-04-20	0	0.420	0.420	0.430	0.415	0.425	1,552,000	651,520	0.4198	8.400	8.400	8.600	8.300	8.500	77,600	8.3959	-1.18%
2010-04-19	0	0.425	0.425	0.430	0.410	0.430	3,832,000	1,598,000	0.4170	8.500	8.500	8.600	8.200	8.600	191,600	8.3403	-1.16%
2010-04-16	0	0.430	0.425	0.440	0.430	0.440	2,864,000	1,238,280	0.4324	8.600	8.500	8.800	8.600	8.800	143,200	8.6472	-2.27%
2010-04-15	0	0.440	0.435	0.445	0.435	0.460	1,896,000	840,600	0.4434	8.800	8.700	8.900	8.700	9.200	94,800	8.8671	-2.22%
2010-04-14	0	0.450	0.450	0.455	0.440	0.470	1,864,000	839,640	0.4505	9.000	9.000	9.100	8.800	9.400	93,200	9.0090	-2.17%
2010-04-13	0	0.460	0.440	0.460	0.425	0.465	6,136,000	2,720,600	0.4434	9.200	8.800	9.200	8.500	9.300	306,800	8.8677	2.22%
2010-04-12	1	-	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.00%
2010-04-09	0	0.450	0.440	0.450	0.425	0.450	5,000,000	2,162,320	0.4325	9.000	8.800	9.000	8.500	9.000	250,000	8.6493	0.00%
2010-04-08	0	0.450	0.445	0.450	0.415	0.450	3,200,000	1,364,240	0.4263	9.000	8.900	9.000	8.300	9.000	160,000	8.5265	3.45%
2010-04-07	0	0.435	0.435	0.450	0.435	0.460	3,080,000	1,370,440	0.4449	8.700	8.700	9.000	8.700	9.200	154,000	8.8990	-2.25%
2010-04-01	0	0.445	0.440	0.450	0.440	0.455	4,064,000	1,819,160	0.4476	8.900	8.800	9.000	8.800	9.100	203,200	8.9526	0.00%
2010-03-31	0	0.445	0.445	0.450	0.440	0.460	7,008,000	3,137,920	0.4478	8.900	8.900	9.000	8.800	9.200	350,400	8.9553	-2.20%
2010-03-30	0	0.455	0.450	0.460	0.450	0.475	5,072,000	2,328,400	0.4591	9.100	9.000	9.200	9.000	9.500	253,600	9.1814	-1.09%
2010-03-29	0	0.460	0.460	0.465	0.435	0.490	12,504,000	5,807,480	0.4644	9.200	9.200	9.300	8.700	9.800	625,200	9.2890	5.75%
2010-03-26	0	0.435	0.435	0.440	0.430	0.445	2,344,000	1,020,400	0.4353	8.700	8.700	8.800	8.600	8.900	117,200	8.7065	1.16%
2010-03-25	0	0.430	0.425	0.430	0.430	0.440	1,400,000	605,000	0.4321	8.600	8.500	8.600	8.600	8.800	70,000	8.6429	-2.27%
2010-03-24	0	0.440	0.440	0.445	0.435	0.450	2,472,000	1,092,480	0.4419	8.800	8.800	8.900	8.700	9.000	123,600	8.8388	-1.12%
2010-03-23	0	0.445	0.430	0.445	0.430	0.455	2,464,000	1,095,920	0.4448	8.900	8.600	8.900	8.600	9.100	123,200	8.8955	-2.20%
2010-03-22	0	0.455	0.450	0.455	0.440	0.455	4,304,000	1,936,920	0.4500	9.100	9.000	9.100	8.800	9.100	215,200	9.0006	3.41%
2010-03-19	0	0.440	0.440	0.445	0.400	0.450	5,816,000	2,512,920	0.4321	8.800	8.800	8.900	8.000	9.000	290,800	8.6414	7.32%
2010-03-18	0	0.410	0.405	0.410	0.400	0.420	584,000	236,120	0.4043	8.200	8.100	8.200	8.000	8.400	29,200	8.0863	0.00%
2010-03-17	0	0.410	0.410	0.415	0.400	0.410	1,184,000	479,920	0.4053	8.200	8.200	8.300	8.000	8.200	59,200	8.1068	-2.38%
2010-03-16	0	0.420	0.420	0.425	0.380	0.430	6,952,000	2,830,880	0.4072	8.400	8.400	8.500	7.600	8.600	347,600	8.1441	7.69%
2010-03-15	0	0.390	0.375	0.390	0.380	0.390	832,000	319,680	0.3842	7.800	7.500	7.800	7.600	7.800	41,600	7.6846	2.63%
2010-03-12	0	0.380	0.380	0.400	0.380	0.400	64,000	24,960	0.3900	7.600	7.600	8.000	7.600	8.000	3,200	7.8000	0.00%
2010-03-11	0	0.380	0.380	0.400	0.380	0.385	416,000	158,560	0.3812	7.600	7.600	8.000	7.600	7.700	20,800	7.6231	-1.30%
2010-03-10	0	0.385	0.380	0.390	0.380	0.390	2,096,000	803,360	0.3833	7.700	7.600	7.800	7.600	7.800	104,800	7.6656	-3.75%
2010-03-09	0	0.400	0.385	0.400	0.385	0.400	704,000	275,840	0.3918	8.000	7.700	8.000	7.700	8.000	35,200	7.8364	0.00%
2010-03-08	0	0.400	0.375	0.400	0.375	0.400	1,312,000	499,680	0.3809	8.000	7.500	8.000	7.500	8.000	65,600	7.6171	3.90%
2010-03-05	0	0.385	0.385	0.400	0.380	0.390	2,080,000	791,680	0.3806	7.700	7.700	8.000	7.600	7.800	104,000	7.6123	-1.28%
2010-03-04	0	0.390	0.370	0.395	0.360	0.390	3,616,000	1,321,760	0.3655	7.800	7.400	7.900	7.200	7.800	180,800	7.3106	6.85%
2010-03-03	0	0.365	0.380	0.385	0.365	0.385	8,800,000	3,293,600	0.3743	7.300	7.600	7.700	7.300	7.700	440,000	7.4855	-8.75%
2010-03-02	0	0.400	0.400	0.405	0.395	0.405	2,256,000	901,920	0.3998	8.000	8.000	8.100	7.900	8.100	112,800	7.9957	1.27%
2010-03-01	0	0.790	0.780	0.790	0.790	0.820	848,000	681,120	0.8032	7.900	7.800	7.900	7.900	8.200	84,800	8.0321	-1.25%
2010-02-26	0	0.800	0.780	0.810	0.750	0.800	2,336,000	1,854,080	0.7937	8.000	7.800	8.100	7.500	8.000	233,600	7.9370	2.56%
2010-02-25	0	0.780	0.770	0.790	0.760	0.780	352,000	270,880	0.7695	7.800	7.700	7.900	7.600	7.800	35,200	7.6955	0.00%
2010-02-24	0	0.780	0.770	0.780	0.760	0.810	3,232,000	2,536,160	0.7847	7.800	7.700	7.800	7.600	8.100	323,200	7.8470	6.85%
2010-02-23	0	0.730	0.730	0.760	0.710	0.730	640,000	461,280	0.7208	7.300	7.300	7.600	7.100	7.300	64,000	7.2075	0.00%
2010-02-22	0	0.730	0.730	0.750	0.720	0.750	1,312,000	963,200	0.7341	7.300	7.300	7.500	7.200	7.500	131,200	7.3415	-1.35%
2010-02-19	0	0.740	0.740	0.780	0.720	0.740	560,000	411,040	0.7340	7.400	7.400	7.800	7.200	7.400	56,000	7.3400	-2.63%
2010-02-18	0	0.760	0.760	0.790	-	-	16,000	12,160	0.7600	7.600	7.600	7.900	-	-	1,600	7.6000	0.00%
2010-02-17	0	0.760	0.760	0.800	0.760	0.760	16,000	12,160	0.7600	7.600	7.600	8.000	7.600	7.600	1,600	7.6000	0.00%
2010-02-12	0	0.760	0.750	0.780	0.760	0.780	544,000	417,920	0.7682	7.600	7.500	7.800	7.600	7.800	54,400	7.6824	0.00%
2010-02-11	0	0.760	0.760	0.780	0.760	0.820	2,032,000	1,568,000	0.7717	7.600	7.600	7.800	7.600	8.200	203,200	7.7165	-1.30%
2010-02-10	0	0.770	0.770	0.800	0.750	0.790	1,168,000	891,040	0.7629	7.700	7.700	8.000	7.500	7.900	116,800	7.6288	1.32%
2010-02-09	0	0.760	0.740	0.760	0.730	0.760	416,000	305,760	0.7350	7.600	7.400	7.600	7.300	7.600	41,600	7.3500	2.70%
2010-02-08	0	0.740	0.740	0.770	0.730	0.790	1,080,000	802,240	0.7428	7.400	7.400	7.700	7.300	7.900	108,000	7.4281	-2.63%
2010-02-05	0	0.760	0.760	0.770	0.740	0.760	1,360,000	1,024,800	0.7535	7.600	7.600	7.700	7.400	7.600	136,000	7.5353	-7.32%
2010-02-04	0	0.820	0.800	0.820	0.800	0.840	2,368,000	1,916,480	0.8093	8.200	8.000	8.200	8.000	8.400	236,800	8.0932	-2.38%
2010-02-03	0	0.840	0.830	0.840	0.820	0.850	1,984,000	1,667,840	0.8406	8.400	8.300	8.400	8.200	8.500	198,400	8.4065	0.00%
2010-02-02	0	0.840	0.830	0.850	0.830	0.880	4,160,000	3,532,000	0.8490	8.400	8.300	8.500	8.300	8.800	416,000	8.4904	0.00%
2010-02-01	0	0.840	0.820	0.840	0.750	0.860	14,496,000	11,846,240	0.8172	8.400	8.200	8.400	7.500	8.600	1,449,600	8.1721	15.07%
2010-01-29	0	0.730	0.730	0.740	0.650	0.750	2,960,000	2,103,360	0.7106	7.300	7.300	7.400	6.500	7.500	296,000	7.1059	2.82%
2010-01-28	0	0.710	0.700	0.730	0.670	0.730	2,784,000	1,942,240	0.6976	7.100	7.000	7.300	6.700	7.300	278,400	6.9764	-1.39%
2010-01-27	0	0.720	0.710	0.730	0.700	0.800	5,176,000	3,896,720	0.7528	7.200	7.100	7.300	7.000	8.000	517,600	7.5284	7.46%
2010-01-26	0	0.670	0.660	0.670	0.650	0.700	1,680,000	1,116,160	0.6644	6.700	6.600	6.700	6.500	7.000	168,000	6.6438	-5.63%
2010-01-25	0	0.710	0.700	0.710	0.690	0.720	368,000	259,200	0.7043	7.100	7.000	7.100	6.900	7.200	36,800	7.0435	-1.39%
2010-01-22	0	0.720	0.720	0.730	0.690	0.740	1,584,000	1,115,840	0.7044	7.200	7.200	7.300	6.900	7.400	158,400	7.0444	-1.37%
2010-01-21	0	0.730	0.730	0.740	0.730	0.780	2,816,000	2,101,920	0.7464	7.300	7.300	7.400	7.300	7.800	281,600	7.4642	-6.41%
2010-01-20	0	0.780	0.760	0.780	0.740	0.790	2,416,000	1,842,560	0.7626	7.800	7.600	7.800	7.400	7.900	241,600	7.6265	-2.50%
2010-01-19	0	0.800	0.780	0.810	0.760	0.810	2,408,000	1,912,880	0.7944	8.000	7.800	8.100	7.600	8.100	240,800	7.9439	-1.23%
2010-01-18	0	0.810	0.810	0.820	0.720	0.930	9,840,000	8,309,280	0.8444	8.100	8.100	8.200	7.200	9.300	984,000	8.4444	12.50%
2010-01-15	0	0.720	0.710	0.720	0.700	0.790	5,872,000	4,317,440	0.7353	7.200	7.100	7.200	7.000	7.900	587,200	7.3526	-8.86%
2010-01-14	0	0.790	0.770	0.790	0.770	0.800	5,904,000	4,613,600	0.7814	7.900	7.700	7.900	7.700	8.000	590,400	7.8144	2.60%
2010-01-13	0	0.770	0.770	0.790	0.770	0.830	4,864,000	3,841,760	0.7898	7.700	7.700	7.900	7.700	8.300	486,400	7.8984	-7.23%
2010-01-12	0	0.830	0.820	0.840	0.820	0.870	4,752,000	3,974,080	0.8363	8.300	8.200	8.400	8.200	8.700	475,200	8.3630	-4.60%
2010-01-11	0	0.870	0.850	0.870	0.850	0.930	5,376,000	4,643,840	0.8638	8.700	8.500	8.700	8.500	9.300	537,600	8.6381	-2.25%
2010-01-08	0	0.890	0.880	0.890	0.810	0.890	3,584,000	3,116,800	0.8696	8.900	8.800	8.900	8.100	8.900	358,400	8.6964	2.30%
2010-01-07	0	0.870	0.860	0.870	0.860	1.000	16,608,000	14,869,360	0.8953	8.700	8.600	8.700	8.600	10.00	1,660,800	8.9531	-9.37%
2010-01-06	0	0.960	0.950	0.960	0.890	1.030	15,096,000	14,264,400	0.9449	9.600	9.500	9.600	8.900	10.30	1,509,600	9.4491	1.05%
2010-01-05	0	0.950	0.940	0.950	0.810	0.950	22,584,000	20,388,400	0.9028	9.500	9.400	9.500	8.100	9.500	2,258,400	9.0278	17.28%
2010-01-04	0	0.810	0.810	0.820	0.750	0.840	4,576,000	3,711,120	0.8110	8.100	8.100	8.200	7.500	8.400	457,600	8.1100	8.00%
2009-12-31	0	0.750	0.740	0.750	0.740	0.850	3,872,000	2,965,120	0.7658	7.500	7.400	7.500	7.400	8.500	387,200	7.6579	-7.41%
2009-12-30	0	0.810	0.790	0.810	0.780	0.860	9,306,000	7,647,560	0.8218	8.100	7.900	8.100	7.800	8.600	930,600	8.2179	1.25%
2009-12-29	0	0.800	0.800	0.810	0.790	0.990	22,920,000	20,129,360	0.8782	8.000	8.000	8.100	7.900	9.900	2,292,000	8.7824	-12.09%
2009-12-28	0	0.910	0.910	0.920	0.650	0.950	39,884,000	34,208,880	0.8577	9.100	9.100	9.200	6.500	9.500	3,988,400	8.5771	44.44%
2009-12-24	0	0.630	0.630	0.650	0.520	0.670	15,480,000	9,444,000	0.6101	6.300	6.300	6.500	5.200	6.700	1,548,000	6.1008	5.00%
2009-12-23	0	0.600	0.590	0.610	0.250	0.730	66,235,000	43,670,650	0.6593	6.000	5.900	6.100	2.500	7.300	6,623,500	6.5933	242.86%
2009-12-22	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-12-21	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-12-18	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-12-17	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-12-16	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-12-15	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-12-14	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-12-11	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-12-10	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-12-09	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-12-08	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-12-07	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-12-04	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-12-03	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-12-02	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-12-01	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-30	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-27	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-26	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-25	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-24	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-23	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-20	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-19	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-18	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-17	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-16	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-13	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-12	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-11	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-10	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-09	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-06	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-05	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-04	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-03	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-11-02	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-30	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-29	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-28	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-27	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-23	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-22	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-21	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-20	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-19	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-16	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-15	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-14	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-13	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-12	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-09	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-08	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-07	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-06	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-05	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-10-02	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-30	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-29	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-28	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-25	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-24	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-23	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-22	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-21	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-18	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-17	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-16	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-15	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-14	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-11	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-10	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-09	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-08	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-07	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-04	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-03	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-02	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-09-01	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-31	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-28	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-27	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-26	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-25	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-24	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-21	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-20	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-19	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-18	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-17	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-14	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-13	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-12	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-11	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-10	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-07	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-06	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-05	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-04	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-08-03	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-31	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-30	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-29	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-28	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-27	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-24	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-23	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-22	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-21	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-20	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-17	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-16	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-15	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-14	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-13	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-10	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-09	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-08	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-07	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-06	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-03	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-07-02	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-30	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-29	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-26	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-25	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-24	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-23	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-22	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-19	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-18	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-17	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-16	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-15	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-12	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-11	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-10	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-09	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-08	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-05	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-04	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-03	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-02	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-06-01	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-29	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-27	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-26	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-25	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-22	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-21	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-20	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-19	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-18	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-15	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-14	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-13	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-12	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-11	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-08	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-07	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-06	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-05	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-05-04	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-30	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-29	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-28	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-27	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-24	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-23	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-22	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-21	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-20	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-17	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-16	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-15	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-14	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-09	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-08	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-07	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-06	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-03	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-02	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-04-01	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-03-31	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-03-30	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-03-27	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-03-26	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-03-25	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-03-24	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-03-23	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-03-20	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2009-03-19	0	0.175	0.161	0.175	-	-	0	0	-	1.750	1.610	1.750	-	-	0	-	-7.41%
2009-03-18	0	0.189	0.165	0.195	-	-	0	0	-	1.890	1.650	1.950	-	-	0	-	0.00%
2009-03-17	0	0.189	0.165	0.189	-	-	8,000	1,200	0.1500	1.890	1.650	1.890	-	-	800	1.5000	-0.53%
2009-03-16	0	0.190	0.166	0.190	0.190	0.190	32,000	6,080	0.1900	1.900	1.660	1.900	1.900	1.900	3,200	1.9000	0.00%
2009-03-13	0	0.190	0.163	0.190	0.175	0.195	80,000	14,960	0.1870	1.900	1.630	1.900	1.750	1.950	8,000	1.8700	8.57%
2009-03-12	0	0.175	0.154	0.200	0.102	0.175	128,000	19,248	0.1504	1.750	1.540	2.000	1.020	1.750	12,800	1.5038	0.00%
2009-03-11	0	0.175	0.170	0.175	-	-	0	0	-	1.750	1.700	1.750	-	-	0	-	0.00%
2009-03-10	0	0.175	0.175	0.185	0.175	0.185	128,000	22,720	0.1775	1.750	1.750	1.850	1.750	1.850	12,800	1.7750	0.00%
2009-03-09	0	0.175	0.170	0.195	-	-	0	0	-	1.750	1.700	1.950	-	-	0	-	0.00%
2009-03-06	0	0.175	0.175	0.190	-	-	0	0	-	1.750	1.750	1.900	-	-	0	-	2.94%
2009-03-05	0	0.170	0.170	0.200	0.170	0.170	355,000	59,970	0.1689	1.700	1.700	2.000	1.700	1.700	35,500	1.6893	0.00%
2009-03-04	0	0.170	0.155	0.170	0.170	0.170	496,000	84,320	0.1700	1.700	1.550	1.700	1.700	1.700	49,600	1.7000	-8.60%
2009-03-03	0	0.186	0.180	0.194	0.186	0.186	208,000	38,688	0.1860	1.860	1.800	1.940	1.860	1.860	20,800	1.8600	-2.62%
2009-03-02	0	0.191	0.102	0.300	-	-	0	0	-	1.910	1.020	3.000	-	-	0	-	0.00%
2009-02-27	0	0.191	0.175	0.210	-	-	0	0	-	1.910	1.750	2.100	-	-	0	-	0.00%
2009-02-26	0	0.191	0.181	0.191	-	-	0	0	-	1.910	1.810	1.910	-	-	0	-	0.00%
2009-02-25	0	0.191	0.181	0.200	0.191	0.191	40,000	7,640	0.1910	1.910	1.810	2.000	1.910	1.910	4,000	1.9100	6.11%
2009-02-24	0	0.180	0.180	0.202	0.180	0.191	640,000	120,168	0.1878	1.800	1.800	2.020	1.800	1.910	64,000	1.8776	-10.89%
2009-02-23	0	0.202	0.202	0.210	0.190	0.200	320,000	63,040	0.1970	2.020	2.020	2.100	1.900	2.000	32,000	1.9700	1.00%
2009-02-20	0	0.200	0.200	0.220	0.200	0.200	160,000	32,000	0.2000	2.000	2.000	2.200	2.000	2.000	16,000	2.0000	-2.44%
2009-02-19	0	0.205	0.170	0.205	0.190	0.205	96,000	18,480	0.1925	2.050	1.700	2.050	1.900	2.050	9,600	1.9250	-2.38%
2009-02-18	0	0.210	0.200	0.223	-	-	0	0	-	2.100	2.000	2.230	-	-	0	-	0.00%
2009-02-17	0	0.210	-	0.225	-	-	0	0	-	2.100	-	2.250	-	-	0	-	0.00%
2009-02-16	0	0.210	0.188	0.240	0.210	0.210	8,000	1,680	0.2100	2.100	1.880	2.400	2.100	2.100	800	2.1000	1.20%
2009-02-13	0	0.415	0.400	0.415	0.380	0.430	1,128,000	456,260	0.4045	2.075	2.000	2.075	1.900	2.150	225,600	2.0224	9.21%
2009-02-12	0	0.380	0.355	0.400	0.380	0.380	104,000	39,520	0.3800	1.900	1.775	2.000	1.900	1.900	20,800	1.9000	-5.00%
2009-02-11	0	0.400	0.350	0.400	0.400	0.400	4,000	1,600	0.4000	2.000	1.750	2.000	2.000	2.000	800	2.0000	0.00%
2009-02-10	0	0.400	0.350	0.400	0.400	0.400	4,000	1,600	0.4000	2.000	1.750	2.000	2.000	2.000	800	2.0000	0.00%
2009-02-09	0	0.400	0.355	0.400	0.350	0.400	36,000	13,240	0.3678	2.000	1.775	2.000	1.750	2.000	7,200	1.8389	1.27%
2009-02-06	0	0.395	0.340	0.395	0.400	0.400	56,000	22,400	0.4000	1.975	1.700	1.975	2.000	2.000	11,200	2.0000	-1.25%
2009-02-05	0	0.400	0.380	0.400	0.380	0.400	60,000	22,920	0.3820	2.000	1.900	2.000	1.900	2.000	12,000	1.9100	8.11%
2009-02-04	0	0.370	0.330	0.390	0.370	0.370	4,000	1,480	0.3700	1.850	1.650	1.950	1.850	1.850	800	1.8500	12.12%
2009-02-03	0	0.330	0.315	0.330	0.330	0.330	288,000	95,040	0.3300	1.650	1.575	1.650	1.650	1.650	57,600	1.6500	0.00%
2009-02-02	0	0.330	0.330	0.380	0.315	0.330	16,000	5,180	0.3238	1.650	1.650	1.900	1.575	1.650	3,200	1.6188	-17.50%
2009-01-30	0	0.400	0.330	0.440	-	-	0	0	-	2.000	1.650	2.200	-	-	0	-	0.00%
2009-01-29	0	0.400	0.335	0.430	0.400	0.400	24,000	9,600	0.4000	2.000	1.675	2.150	2.000	2.000	4,800	2.0000	0.00%
2009-01-23	0	0.400	0.380	0.420	0.400	0.400	240,000	96,000	0.4000	2.000	1.900	2.100	2.000	2.000	48,000	2.0000	-9.09%
2009-01-22	0	0.440	0.400	0.440	0.440	0.440	20,000	8,800	0.4400	2.200	2.000	2.200	2.200	2.200	4,000	2.2000	10.00%
2009-01-21	0	0.400	0.380	0.420	0.400	0.400	64,000	25,600	0.4000	2.000	1.900	2.100	2.000	2.000	12,800	2.0000	-5.88%
2009-01-20	0	0.425	0.400	0.425	0.380	0.450	552,000	221,860	0.4019	2.125	2.000	2.125	1.900	2.250	110,400	2.0096	-5.56%
2009-01-19	0	0.450	0.400	0.450	0.430	0.450	216,000	95,960	0.4443	2.250	2.000	2.250	2.150	2.250	43,200	2.2213	4.65%
2009-01-16	0	0.430	0.405	0.490	0.430	0.450	120,000	52,400	0.4367	2.150	2.025	2.450	2.150	2.250	24,000	2.1833	-4.44%
2009-01-15	0	0.450	0.385	0.460	0.440	0.450	140,000	62,000	0.4429	2.250	1.925	2.300	2.200	2.250	28,000	2.2143	-3.23%
2009-01-14	0	0.465	0.460	0.465	0.390	0.480	488,000	207,320	0.4248	2.325	2.300	2.325	1.950	2.400	97,600	2.1242	19.23%
2009-01-13	0	0.390	0.360	0.390	0.340	0.390	424,000	153,440	0.3619	1.950	1.800	1.950	1.700	1.950	84,800	1.8094	8.33%
2009-01-12	0	0.360	0.360	0.385	0.350	0.365	292,000	104,380	0.3575	1.800	1.800	1.925	1.750	1.825	58,400	1.7873	5.88%
2009-01-09	0	0.340	0.320	0.340	0.350	0.350	4,000	1,400	0.3500	1.700	1.600	1.700	1.750	1.750	800	1.7500	6.25%
2009-01-08	0	0.320	0.315	0.340	0.300	0.345	60,000	19,020	0.3170	1.600	1.575	1.700	1.500	1.725	12,000	1.5850	-8.57%
2009-01-07	0	0.350	0.350	0.370	0.310	0.360	832,000	277,300	0.3333	1.750	1.750	1.850	1.550	1.800	166,400	1.6665	11.11%
2009-01-06	0	0.315	0.305	0.315	0.295	0.330	276,000	86,160	0.3122	1.575	1.525	1.575	1.475	1.650	55,200	1.5609	6.78%
2009-01-05	0	0.295	0.290	0.320	0.220	0.295	1,080,000	278,980	0.2583	1.475	1.450	1.600	1.100	1.475	216,000	1.2916	31.11%
2009-01-02	0	0.225	0.225	0.250	-	-	0	0	-	1.125	1.125	1.250	-	-	0	-	0.90%
2008-12-31	0	0.223	0.223	0.250	-	-	0	0	-	1.115	1.115	1.250	-	-	0	-	0.45%
2008-12-30	0	0.222	0.210	0.250	-	-	0	0	-	1.110	1.050	1.250	-	-	0	-	0.00%
2008-12-29	0	0.222	0.190	0.240	-	-	0	0	-	1.110	0.950	1.200	-	-	0	-	0.00%
2008-12-24	0	0.222	0.203	0.245	-	-	0	0	-	1.110	1.015	1.225	-	-	0	-	0.00%
2008-12-23	0	0.222	0.205	0.240	0.210	0.222	28,000	5,976	0.2134	1.110	1.025	1.200	1.050	1.110	5,600	1.0671	0.00%
2008-12-22	0	0.222	0.211	0.222	0.199	0.222	1,992,000	403,108	0.2024	1.110	1.055	1.110	0.995	1.110	398,400	1.0118	16.84%
2008-12-19	0	0.190	0.190	0.199	0.186	0.200	248,000	46,796	0.1887	0.950	0.950	0.995	0.930	1.000	49,600	0.9435	0.53%
2008-12-18	0	0.189	0.174	0.190	0.189	0.190	308,000	58,516	0.1900	0.945	0.870	0.950	0.945	0.950	61,600	0.9499	0.00%
2008-12-17	0	0.189	0.172	0.190	0.170	0.190	180,000	31,032	0.1724	0.945	0.860	0.950	0.850	0.950	36,000	0.8620	6.18%
2008-12-16	0	0.178	0.169	0.184	0.178	0.178	64,000	11,392	0.1780	0.890	0.845	0.920	0.890	0.890	12,800	0.8900	-0.56%
2008-12-15	0	0.179	0.168	0.179	0.170	0.180	332,000	57,124	0.1721	0.895	0.840	0.895	0.850	0.900	66,400	0.8603	5.29%
2008-12-12	0	0.170	0.164	0.179	0.170	0.170	36,000	6,120	0.1700	0.850	0.820	0.895	0.850	0.850	7,200	0.8500	-4.49%
2008-12-11	0	0.178	0.171	0.176	-	-	0	0	-	0.890	0.855	0.880	-	-	0	-	0.00%
2008-12-10	0	0.178	0.164	0.179	0.178	0.178	52,000	9,256	0.1780	0.890	0.820	0.895	0.890	0.890	10,400	0.8900	-0.56%
2008-12-09	0	0.179	0.159	0.179	0.180	0.184	12,000	2,176	0.1813	0.895	0.795	0.895	0.900	0.920	2,400	0.9067	2.29%
2008-12-08	0	0.175	0.155	0.175	-	-	0	0	-	0.875	0.775	0.875	-	-	0	-	0.00%
2008-12-05	0	0.175	0.161	0.184	0.164	0.179	216,000	35,484	0.1643	0.875	0.805	0.920	0.820	0.895	43,200	0.8214	-5.41%
2008-12-04	0	0.185	0.155	0.185	-	-	0	0	-	0.925	0.775	0.925	-	-	0	-	0.00%
2008-12-03	0	0.185	0.157	0.186	-	-	0	0	-	0.925	0.785	0.930	-	-	0	-	0.00%
2008-12-02	0	0.185	0.163	0.186	-	-	0	0	-	0.925	0.815	0.930	-	-	0	-	0.00%
2008-12-01	0	0.185	0.166	0.185	0.185	0.185	100,000	18,500	0.1850	0.925	0.830	0.925	0.925	0.925	20,000	0.9250	-2.63%
2008-11-28	0	0.190	0.157	0.190	-	-	0	0	-	0.950	0.785	0.950	-	-	0	-	0.00%
2008-11-27	0	0.190	0.155	0.190	-	-	0	0	-	0.950	0.775	0.950	-	-	0	-	0.00%
2008-11-26	0	0.190	0.155	0.190	-	-	0	0	-	0.950	0.775	0.950	-	-	0	-	0.00%
2008-11-25	0	0.190	0.170	0.190	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2008-11-24	0	0.190	0.170	0.190	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	-5.00%
2008-11-21	0	0.200	0.160	0.200	-	-	0	0	-	1.000	0.800	1.000	-	-	0	-	0.00%
2008-11-20	0	0.200	0.170	0.200	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	0.00%
2008-11-19	0	0.200	0.179	0.200	0.179	0.200	8,000	1,516	0.1895	1.000	0.895	1.000	0.895	1.000	1,600	0.9475	0.50%
2008-11-18	0	0.199	0.199	0.200	0.172	0.199	116,000	22,652	0.1953	0.995	0.995	1.000	0.860	0.995	23,200	0.9764	3.65%
2008-11-17	0	0.192	0.192	0.200	-	-	0	0	-	0.960	0.960	1.000	-	-	0	-	0.52%
2008-11-14	0	0.191	0.175	0.200	-	-	0	0	-	0.955	0.875	1.000	-	-	0	-	0.00%
2008-11-13	0	0.191	0.191	0.200	0.175	0.180	500,000	88,100	0.1762	0.955	0.955	1.000	0.875	0.900	100,000	0.8810	-4.50%
2008-11-12	0	0.200	0.165	0.200	-	-	0	0	-	1.000	0.825	1.000	-	-	0	-	0.00%
2008-11-11	0	0.200	0.185	0.200	0.186	0.200	292,000	55,148	0.1889	1.000	0.925	1.000	0.930	1.000	58,400	0.9443	0.00%
2008-11-10	0	0.200	0.181	0.340	-	-	0	0	-	1.000	0.905	1.700	-	-	0	-	0.00%
2008-11-07	0	0.200	0.165	0.223	-	-	0	0	-	1.000	0.825	1.115	-	-	0	-	0.00%
2008-11-06	0	0.200	0.153	0.200	0.200	0.200	12,000	2,400	0.2000	1.000	0.765	1.000	1.000	1.000	2,400	1.0000	11.11%
2008-11-05	0	0.180	0.180	0.300	-	-	0	0	-	0.900	0.900	1.500	-	-	0	-	5.88%
2008-11-04	0	0.170	0.142	0.210	0.170	0.172	120,000	20,440	0.1703	0.850	0.710	1.050	0.850	0.860	24,000	0.8517	-10.99%
2008-11-03	0	0.191	0.191	0.300	-	-	0	0	-	0.955	0.955	1.500	-	-	0	-	5.52%
2008-10-31	0	0.181	0.160	0.250	-	-	0	0	-	0.905	0.800	1.250	-	-	0	-	0.00%
2008-10-30	0	0.181	0.181	0.250	0.180	0.180	28,000	5,040	0.1800	0.905	0.905	1.250	0.900	0.900	5,600	0.9000	12.42%
2008-10-29	0	0.161	0.090	0.300	-	-	0	0	-	0.805	0.450	1.500	-	-	0	-	0.00%
2008-10-28	0	0.161	0.161	0.300	-	-	0	0	-	0.805	0.805	1.500	-	-	0	-	0.63%
2008-10-27	0	0.160	0.105	0.190	0.160	0.161	100,000	16,020	0.1602	0.800	0.525	0.950	0.800	0.805	20,000	0.8010	-11.11%
2008-10-24	0	0.180	0.151	0.200	0.180	0.200	260,000	49,620	0.1908	0.900	0.755	1.000	0.900	1.000	52,000	0.9542	-10.45%
2008-10-23	0	0.201	0.150	0.300	-	-	0	0	-	1.005	0.750	1.500	-	-	0	-	0.00%
2008-10-22	0	0.201	0.201	0.240	0.200	0.220	128,000	26,068	0.2037	1.005	1.005	1.200	1.000	1.100	25,600	1.0183	-9.87%
2008-10-21	0	0.223	0.221	0.295	0.223	0.226	148,000	33,088	0.2236	1.115	1.105	1.475	1.115	1.130	29,600	1.1178	-8.23%
2008-10-20	0	0.243	0.243	0.270	-	-	0	0	-	1.215	1.215	1.350	-	-	0	-	1.67%
2008-10-17	0	0.239	0.233	0.270	0.236	0.250	220,000	53,416	0.2428	1.195	1.165	1.350	1.180	1.250	44,000	1.2140	-4.40%
2008-10-16	0	0.250	0.250	0.295	0.250	0.260	880,000	220,760	0.2509	1.250	1.250	1.475	1.250	1.300	176,000	1.2543	-9.09%
2008-10-15	0	0.275	0.275	0.300	0.270	0.300	20,000	5,880	0.2940	1.375	1.375	1.500	1.350	1.500	4,000	1.4700	-8.33%
2008-10-14	0	0.300	0.280	0.330	0.300	0.330	436,000	131,040	0.3006	1.500	1.400	1.650	1.500	1.650	87,200	1.5028	0.00%
2008-10-13	0	0.300	0.270	0.300	0.270	0.300	96,000	26,620	0.2773	1.500	1.350	1.500	1.350	1.500	19,200	1.3865	0.00%
2008-10-10	0	0.300	0.260	0.320	-	-	0	0	-	1.500	1.300	1.600	-	-	0	-	0.00%
2008-10-09	0	0.300	0.270	0.300	-	-	0	0	-	1.500	1.350	1.500	-	-	0	-	0.00%
2008-10-08	0	0.300	0.265	0.300	0.300	0.300	28,000	8,400	0.3000	1.500	1.325	1.500	1.500	1.500	5,600	1.5000	13.21%
2008-10-06	0	0.265	0.255	0.305	-	-	0	0	-	1.325	1.275	1.525	-	-	0	-	0.00%
2008-10-03	0	0.265	0.260	0.305	-	-	0	0	-	1.325	1.300	1.525	-	-	0	-	0.00%
2008-10-02	0	0.265	0.265	0.305	-	-	0	0	-	1.325	1.325	1.525	-	-	0	-	1.92%
2008-09-30	0	0.260	0.250	0.300	-	-	0	0	-	1.300	1.250	1.500	-	-	0	-	0.00%
2008-09-29	0	0.260	0.240	0.295	-	-	0	0	-	1.300	1.200	1.475	-	-	0	-	0.00%
2008-09-26	0	0.260	0.255	0.330	0.260	0.260	40,000	10,400	0.2600	1.300	1.275	1.650	1.300	1.300	8,000	1.3000	-7.14%
2008-09-25	0	0.280	0.265	0.310	-	-	0	0	-	1.400	1.325	1.550	-	-	0	-	0.00%
2008-09-24	0	0.280	0.275	0.305	-	-	0	0	-	1.400	1.375	1.525	-	-	0	-	0.00%
2008-09-23	0	0.280	0.270	0.285	0.280	0.280	200,000	56,000	0.2800	1.400	1.350	1.425	1.400	1.400	40,000	1.4000	1.82%
2008-09-22	0	0.275	0.280	0.315	-	-	0	0	-	1.375	1.400	1.575	-	-	0	-	0.00%
2008-09-19	0	0.275	0.275	0.290	0.250	0.280	420,000	115,640	0.2753	1.375	1.375	1.450	1.250	1.400	84,000	1.3767	10.00%
2008-09-18	0	0.250	0.250	0.285	0.250	0.285	2,336,000	663,060	0.2838	1.250	1.250	1.425	1.250	1.425	467,200	1.4192	-16.67%
2008-09-17	0	0.300	0.300	0.330	0.290	0.295	344,000	100,640	0.2926	1.500	1.500	1.650	1.450	1.475	68,800	1.4628	1.69%
2008-09-16	0	0.295	0.295	0.315	0.285	0.290	260,000	75,100	0.2888	1.475	1.475	1.575	1.425	1.450	52,000	1.4442	-6.35%
2008-09-12	0	0.315	0.315	0.330	0.310	0.315	412,000	129,220	0.3136	1.575	1.575	1.650	1.550	1.575	82,400	1.5682	-4.55%
2008-09-11	0	0.330	0.315	0.350	0.310	0.330	388,000	123,060	0.3172	1.650	1.575	1.750	1.550	1.650	77,600	1.5858	0.00%
2008-09-10	0	0.330	0.330	0.350	0.300	0.330	240,000	75,000	0.3125	1.650	1.650	1.750	1.500	1.650	48,000	1.5625	0.00%
2008-09-09	0	0.330	0.330	0.350	0.330	0.340	256,000	84,800	0.3313	1.650	1.650	1.750	1.650	1.700	51,200	1.6563	0.00%
2008-09-08	0	0.330	0.315	0.340	0.330	0.330	560,000	184,800	0.3300	1.650	1.575	1.700	1.650	1.650	112,000	1.6500	6.45%
2008-09-05	0	0.310	0.305	0.330	-	-	0	0	-	1.550	1.525	1.650	-	-	0	-	0.00%
2008-09-04	0	0.310	0.305	0.335	0.280	0.310	120,000	35,380	0.2948	1.550	1.525	1.675	1.400	1.550	24,000	1.4742	-1.59%
2008-09-03	0	0.315	0.315	0.340	0.305	0.305	4,000	1,220	0.3050	1.575	1.575	1.700	1.525	1.525	800	1.5250	-7.35%
2008-09-02	0	0.340	0.335	0.350	0.325	0.345	760,000	253,360	0.3334	1.700	1.675	1.750	1.625	1.725	152,000	1.6668	-6.85%
2008-09-01	0	0.365	0.360	0.365	0.335	0.375	316,000	106,760	0.3378	1.825	1.800	1.825	1.675	1.875	63,200	1.6892	1.39%
2008-08-29	0	0.360	0.360	0.370	0.315	0.420	2,916,000	1,069,980	0.3669	1.800	1.800	1.850	1.575	2.100	583,200	1.8347	33.33%
2008-08-28	0	0.270	0.260	0.320	0.270	0.270	48,000	12,960	0.2700	1.350	1.300	1.600	1.350	1.350	9,600	1.3500	0.00%
2008-08-27	0	0.270	0.270	0.290	0.265	0.270	120,000	32,080	0.2673	1.350	1.350	1.450	1.325	1.350	24,000	1.3367	1.89%
2008-08-26	0	0.265	0.265	0.310	0.265	0.265	12,000	3,180	0.2650	1.325	1.325	1.550	1.325	1.325	2,400	1.3250	0.00%
2008-08-25	0	0.265	0.265	0.310	0.260	0.260	136,000	35,360	0.2600	1.325	1.325	1.550	1.300	1.300	27,200	1.3000	1.92%
2008-08-21	0	0.260	0.241	0.300	-	-	0	0	-	1.300	1.205	1.500	-	-	0	-	0.00%
2008-08-20	0	0.260	0.260	0.310	-	-	0	0	-	1.300	1.300	1.550	-	-	0	-	0.00%
2008-08-19	0	0.260	0.240	0.285	-	-	0	0	-	1.300	1.200	1.425	-	-	0	-	0.00%
2008-08-18	0	0.260	0.240	0.290	-	-	0	0	-	1.300	1.200	1.450	-	-	0	-	0.00%
2008-08-15	0	0.260	0.250	0.260	0.240	0.260	168,000	40,720	0.2424	1.300	1.250	1.300	1.200	1.300	33,600	1.2119	0.00%
2008-08-14	0	0.260	0.250	0.260	0.240	0.260	260,000	67,200	0.2585	1.300	1.250	1.300	1.200	1.300	52,000	1.2923	7.44%
2008-08-13	0	0.242	0.242	0.255	0.240	0.260	1,352,000	329,076	0.2434	1.210	1.210	1.275	1.200	1.300	270,400	1.2170	-15.09%
2008-08-12	0	0.285	0.255	0.290	-	-	0	0	-	1.425	1.275	1.450	-	-	0	-	0.00%
2008-08-11	0	0.285	0.285	0.300	0.285	0.285	192,000	54,720	0.2850	1.425	1.425	1.500	1.425	1.425	38,400	1.4250	7.55%
2008-08-08	0	0.265	0.265	0.300	-	-	0	0	-	1.325	1.325	1.500	-	-	0	-	1.92%
2008-08-07	0	0.260	0.255	0.275	0.255	0.300	244,000	68,020	0.2788	1.300	1.275	1.375	1.275	1.500	48,800	1.3939	-8.77%
2008-08-05	0	0.285	0.285	0.320	0.285	0.285	36,000	10,260	0.2850	1.425	1.425	1.600	1.425	1.425	7,200	1.4250	0.00%
2008-08-04	0	0.285	0.280	0.285	0.300	0.300	100,000	30,000	0.3000	1.425	1.400	1.425	1.500	1.500	20,000	1.5000	-10.94%
2008-08-01	0	0.320	0.290	0.320	-	-	0	0	-	1.600	1.450	1.600	-	-	0	-	0.00%
2008-07-31	0	0.320	0.285	0.320	0.330	0.335	16,000	5,320	0.3325	1.600	1.425	1.600	1.650	1.675	3,200	1.6625	4.92%
2008-07-30	0	0.305	0.305	0.330	-	-	0	0	-	1.525	1.525	1.650	-	-	0	-	0.00%
2008-07-29	0	0.305	0.295	0.305	0.300	0.325	156,000	47,240	0.3028	1.525	1.475	1.525	1.500	1.625	31,200	1.5141	5.17%
2008-07-28	0	0.290	0.290	0.310	0.285	0.300	100,000	29,400	0.2940	1.450	1.450	1.550	1.425	1.500	20,000	1.4700	0.00%
2008-07-25	0	0.290	0.285	0.310	0.260	0.290	1,692,000	449,160	0.2655	1.450	1.425	1.550	1.300	1.450	338,400	1.3273	-6.45%
2008-07-24	0	0.310	0.295	0.340	0.310	0.310	56,000	17,360	0.3100	1.550	1.475	1.700	1.550	1.550	11,200	1.5500	-8.82%
2008-07-23	0	0.340	0.320	0.345	0.305	0.340	124,000	37,960	0.3061	1.700	1.600	1.725	1.525	1.700	24,800	1.5306	3.03%
2008-07-22	0	0.330	0.300	0.330	0.300	0.330	136,000	40,920	0.3009	1.650	1.500	1.650	1.500	1.650	27,200	1.5044	6.45%
2008-07-21	0	0.310	0.290	0.310	0.290	0.310	996,000	299,300	0.3005	1.550	1.450	1.550	1.450	1.550	199,200	1.5025	6.90%
2008-07-18	0	0.290	0.270	0.310	0.290	0.290	8,000	2,320	0.2900	1.450	1.350	1.550	1.450	1.450	1,600	1.4500	0.00%
2008-07-17	0	0.290	0.280	0.295	0.280	0.295	152,000	43,580	0.2867	1.450	1.400	1.475	1.400	1.475	30,400	1.4336	-1.69%
2008-07-16	0	0.295	0.280	0.295	0.275	0.300	128,000	36,180	0.2827	1.475	1.400	1.475	1.375	1.500	25,600	1.4133	-7.81%
2008-07-15	0	0.320	0.300	0.320	0.290	0.335	280,000	85,140	0.3041	1.600	1.500	1.600	1.450	1.675	56,000	1.5204	0.00%
2008-07-14	0	0.320	0.310	0.325	0.295	0.325	1,264,000	397,960	0.3148	1.600	1.550	1.625	1.475	1.625	252,800	1.5742	6.67%
2008-07-11	0	0.300	0.300	0.305	0.300	0.335	2,804,000	894,160	0.3189	1.500	1.500	1.525	1.500	1.675	560,800	1.5944	-9.09%
2008-07-10	0	0.330	0.320	0.330	0.325	0.395	6,976,000	2,399,000	0.3439	1.650	1.600	1.650	1.625	1.975	1,395,200	1.7195	-25.00%
2008-07-09	0	0.440	0.400	0.455	-	-	0	0	-	2.200	2.000	2.275	-	-	0	-	0.00%
2008-07-08	0	0.440	0.400	0.460	-	-	0	0	-	2.200	2.000	2.300	-	-	0	-	0.00%
2008-07-07	0	0.440	0.405	0.460	-	-	0	0	-	2.200	2.025	2.300	-	-	0	-	0.00%
2008-07-04	0	0.440	0.400	0.460	-	-	0	0	-	2.200	2.000	2.300	-	-	0	-	0.00%
2008-07-03	0	0.440	0.400	0.460	0.400	0.440	20,000	8,180	0.4090	2.200	2.000	2.300	2.000	2.200	4,000	2.0450	-5.38%
2008-07-02	0	0.465	0.425	0.465	-	-	0	0	-	2.325	2.125	2.325	-	-	0	-	0.00%
2008-06-30	0	0.465	0.420	0.470	-	-	0	0	-	2.325	2.100	2.350	-	-	0	-	0.00%
2008-06-27	0	0.465	0.435	0.465	-	-	0	0	-	2.325	2.175	2.325	-	-	0	-	-1.06%
2008-06-26	0	0.470	0.445	0.470	0.465	0.470	76,000	35,420	0.4661	2.350	2.225	2.350	2.325	2.350	15,200	2.3303	1.08%
2008-06-25	0	0.465	0.435	0.470	-	-	0	0	-	2.325	2.175	2.350	-	-	0	-	0.00%
2008-06-24	0	0.465	0.440	0.475	-	-	0	0	-	2.325	2.200	2.375	-	-	0	-	0.00%
2008-06-23	0	0.465	0.440	0.470	-	-	0	0	-	2.325	2.200	2.350	-	-	0	-	0.00%
2008-06-20	0	0.465	0.455	0.520	0.460	0.480	192,000	90,520	0.4715	2.325	2.275	2.600	2.300	2.400	38,400	2.3573	3.33%
2008-06-19	0	0.450	0.435	0.475	-	-	0	0	-	2.250	2.175	2.375	-	-	0	-	0.00%
2008-06-18	0	0.450	0.450	0.470	0.440	0.445	88,000	38,760	0.4405	2.250	2.250	2.350	2.200	2.225	17,600	2.2023	-4.26%
2008-06-17	0	0.470	0.445	0.470	0.450	0.470	168,000	76,960	0.4581	2.350	2.225	2.350	2.250	2.350	33,600	2.2905	0.00%
2008-06-16	0	0.470	0.470	0.480	0.440	0.470	80,000	36,240	0.4530	2.350	2.350	2.400	2.200	2.350	16,000	2.2650	-2.08%
2008-06-13	0	0.480	0.445	0.485	-	-	0	0	-	2.400	2.225	2.425	-	-	0	-	0.00%
2008-06-12	0	0.480	0.435	0.480	-	-	0	0	-	2.400	2.175	2.400	-	-	0	-	-2.04%
2008-06-11	0	0.490	0.455	0.490	0.485	0.490	16,000	7,780	0.4863	2.450	2.275	2.450	2.425	2.450	3,200	2.4313	1.03%
2008-06-10	0	0.485	0.485	0.495	0.445	0.445	24,000	10,680	0.4450	2.425	2.425	2.475	2.225	2.225	4,800	2.2250	0.00%
2008-06-06	0	0.485	0.485	0.490	0.480	0.500	140,000	67,780	0.4841	2.425	2.425	2.450	2.400	2.500	28,000	2.4207	3.19%
2008-06-05	0	0.470	0.470	0.490	0.460	0.470	100,000	46,600	0.4660	2.350	2.350	2.450	2.300	2.350	20,000	2.3300	-4.08%
2008-06-04	0	0.490	0.465	0.490	-	-	0	0	-	2.450	2.325	2.450	-	-	0	-	0.00%
2008-06-03	0	0.490	0.465	0.495	0.500	0.500	92,000	46,000	0.5000	2.450	2.325	2.475	2.500	2.500	18,400	2.5000	2.08%
2008-06-02	0	0.480	0.465	0.500	0.460	0.480	188,000	87,860	0.4673	2.400	2.325	2.500	2.300	2.400	37,600	2.3367	4.35%
2008-05-30	0	0.460	0.470	0.490	0.455	0.465	572,000	261,120	0.4565	2.300	2.350	2.450	2.275	2.325	114,400	2.2825	-6.12%
2008-05-29	0	0.490	0.475	0.500	0.460	0.495	144,000	68,800	0.4778	2.450	2.375	2.500	2.300	2.475	28,800	2.3889	6.52%
2008-05-28	0	0.460	0.460	0.495	0.440	0.495	288,000	130,940	0.4547	2.300	2.300	2.475	2.200	2.475	57,600	2.2733	1.10%
2008-05-27	0	0.455	0.470	0.490	0.455	0.475	244,000	114,520	0.4693	2.275	2.350	2.450	2.275	2.375	48,800	2.3467	-4.21%
2008-05-26	0	0.475	0.475	0.490	0.465	0.540	776,000	391,200	0.5041	2.375	2.375	2.450	2.325	2.700	155,200	2.5206	1.06%
2008-05-23	0	0.470	0.520	0.530	0.470	0.540	320,000	159,340	0.4979	2.350	2.600	2.650	2.350	2.700	64,000	2.4897	-12.96%
2008-05-22	0	0.540	0.520	0.580	0.510	0.550	228,000	122,640	0.5379	2.700	2.600	2.900	2.550	2.750	45,600	2.6895	-11.48%
2008-05-21	0	0.610	0.540	0.610	-	-	0	0	-	3.050	2.700	3.050	-	-	0	-	0.00%
2008-05-20	0	0.610	0.540	0.620	-	-	0	0	-	3.050	2.700	3.100	-	-	0	-	0.00%
2008-05-19	0	0.610	0.550	0.610	-	-	0	0	-	3.050	2.750	3.050	-	-	0	-	-1.61%
2008-05-16	0	0.620	0.560	0.630	-	-	0	0	-	3.100	2.800	3.150	-	-	0	-	0.00%
2008-05-15	0	0.620	0.560	0.630	0.570	0.620	64,000	36,680	0.5731	3.100	2.800	3.150	2.850	3.100	12,800	2.8656	0.00%
2008-05-14	0	0.620	0.570	0.670	0.540	0.620	164,000	95,920	0.5849	3.100	2.850	3.350	2.700	3.100	32,800	2.9244	6.90%
2008-05-13	0	0.580	0.550	0.630	-	-	0	0	-	2.900	2.750	3.150	-	-	0	-	0.00%
2008-05-09	0	0.580	0.550	0.650	-	-	0	0	-	2.900	2.750	3.250	-	-	0	-	0.00%
2008-05-08	0	0.580	0.540	0.630	-	-	0	0	-	2.900	2.700	3.150	-	-	0	-	0.00%
2008-05-07	0	0.580	0.580	0.640	0.580	0.600	48,000	28,720	0.5983	2.900	2.900	3.200	2.900	3.000	9,600	2.9917	-3.33%
2008-05-06	0	0.600	0.590	0.640	0.600	0.600	40,000	24,000	0.6000	3.000	2.950	3.200	3.000	3.000	8,000	3.0000	-7.69%
2008-05-05	0	0.650	0.570	0.650	-	-	0	0	-	3.250	2.850	3.250	-	-	0	-	0.00%
2008-05-02	0	0.650	0.600	0.700	0.550	0.650	580,000	364,400	0.6283	3.250	3.000	3.500	2.750	3.250	116,000	3.1414	8.33%
2008-04-30	0	0.600	0.570	0.600	-	-	0	0	-	3.000	2.850	3.000	-	-	0	-	-1.64%
2008-04-29	0	0.610	0.580	0.610	-	-	0	0	-	3.050	2.900	3.050	-	-	0	-	-4.69%
2008-04-28	0	0.640	0.560	0.640	0.650	0.650	32,000	20,800	0.6500	3.200	2.800	3.200	3.250	3.250	6,400	3.2500	4.92%
2008-04-25	0	0.610	0.560	0.610	0.610	0.610	76,000	46,360	0.6100	3.050	2.800	3.050	3.050	3.050	15,200	3.0500	0.00%
2008-04-24	0	0.610	0.610	0.640	0.610	0.640	192,000	122,160	0.6363	3.050	3.050	3.200	3.050	3.200	38,400	3.1813	0.00%
2008-04-23	0	0.610	0.590	0.620	0.610	0.610	48,000	29,280	0.6100	3.050	2.950	3.100	3.050	3.050	9,600	3.0500	1.67%
2008-04-22	0	0.600	0.590	0.630	-	-	0	0	-	3.000	2.950	3.150	-	-	0	-	0.00%
2008-04-21	0	0.600	0.590	0.610	-	-	0	0	-	3.000	2.950	3.050	-	-	0	-	0.00%
2008-04-18	0	0.600	0.560	0.650	-	-	0	0	-	3.000	2.800	3.250	-	-	0	-	0.00%
2008-04-17	0	0.600	0.560	0.650	-	-	0	0	-	3.000	2.800	3.250	-	-	0	-	0.00%
2008-04-16	0	0.600	0.580	0.620	0.600	0.600	8,000	4,800	0.6000	3.000	2.900	3.100	3.000	3.000	1,600	3.0000	-6.25%
2008-04-15	0	0.640	0.600	0.640	0.650	0.650	112,000	72,800	0.6500	3.200	3.000	3.200	3.250	3.250	22,400	3.2500	8.47%
2008-04-14	0	0.590	0.560	0.630	0.590	0.590	76,000	44,840	0.5900	2.950	2.800	3.150	2.950	2.950	15,200	2.9500	-7.81%
2008-04-11	0	0.640	0.590	0.660	-	-	0	0	-	3.200	2.950	3.300	-	-	0	-	0.00%
2008-04-10	0	0.640	0.590	0.680	-	-	0	0	-	3.200	2.950	3.400	-	-	0	-	0.00%
2008-04-09	0	0.640	0.590	0.660	0.640	0.640	100,000	64,000	0.6400	3.200	2.950	3.300	3.200	3.200	20,000	3.2000	0.00%
2008-04-08	0	0.640	0.590	0.670	0.610	0.640	248,000	155,640	0.6276	3.200	2.950	3.350	3.050	3.200	49,600	3.1379	8.47%
2008-04-07	0	0.590	0.560	0.620	0.590	0.590	140,000	82,600	0.5900	2.950	2.800	3.100	2.950	2.950	28,000	2.9500	3.51%
2008-04-03	0	0.570	0.550	0.620	-	-	0	0	-	2.850	2.750	3.100	-	-	0	-	0.00%
2008-04-02	0	0.570	0.570	0.600	0.570	0.570	80,000	45,600	0.5700	2.850	2.850	3.000	2.850	2.850	16,000	2.8500	-1.72%
2008-04-01	0	0.580	0.580	0.610	0.580	0.620	76,000	45,680	0.6011	2.900	2.900	3.050	2.900	3.100	15,200	3.0053	0.00%
2008-03-31	0	0.580	0.580	0.620	0.570	0.620	84,000	51,480	0.6129	2.900	2.900	3.100	2.850	3.100	16,800	3.0643	5.45%
2008-03-28	0	0.550	0.550	0.580	0.550	0.580	372,000	215,640	0.5797	2.750	2.750	2.900	2.750	2.900	74,400	2.8984	3.77%
2008-03-27	0	0.530	0.530	0.590	0.530	0.570	60,000	34,040	0.5673	2.650	2.650	2.950	2.650	2.850	12,000	2.8367	-3.64%
2008-03-26	0	0.550	0.550	0.570	0.490	0.600	232,000	127,740	0.5506	2.750	2.750	2.850	2.450	3.000	46,400	2.7530	12.24%
2008-03-25	0	0.490	0.470	0.570	0.490	0.490	52,000	25,080	0.4823	2.450	2.350	2.850	2.450	2.450	10,400	2.4115	-7.55%
2008-03-20	0	0.530	0.480	0.530	0.530	0.530	216,000	114,480	0.5300	2.650	2.400	2.650	2.650	2.650	43,200	2.6500	0.00%
2008-03-19	0	0.530	0.500	0.560	0.500	0.530	1,912,000	1,012,760	0.5297	2.650	2.500	2.800	2.500	2.650	382,400	2.6484	6.00%
2008-03-18	0	0.500	0.450	0.530	0.500	0.500	56,000	28,000	0.5000	2.500	2.250	2.650	2.500	2.500	11,200	2.5000	0.00%
2008-03-17	0	0.500	0.500	0.570	0.500	0.530	396,000	209,160	0.5282	2.500	2.500	2.850	2.500	2.650	79,200	2.6409	-5.66%
2008-03-14	0	0.530	0.520	0.560	0.530	0.530	20,000	10,600	0.5300	2.650	2.600	2.800	2.650	2.650	4,000	2.6500	-5.36%
2008-03-13	0	0.560	0.540	0.600	0.540	0.560	552,000	307,440	0.5570	2.800	2.700	3.000	2.700	2.800	110,400	2.7848	0.00%
2008-03-12	0	0.560	0.550	0.600	0.550	0.600	76,000	43,480	0.5721	2.800	2.750	3.000	2.750	3.000	15,200	2.8605	-3.45%
2008-03-11	0	0.580	0.550	0.600	0.580	0.580	8,000	4,640	0.5800	2.900	2.750	3.000	2.900	2.900	1,600	2.9000	5.45%
2008-03-10	0	0.550	0.550	0.590	0.530	0.600	68,000	37,280	0.5482	2.750	2.750	2.950	2.650	3.000	13,600	2.7412	-8.33%
2008-03-07	0	0.600	0.550	0.600	0.540	0.600	312,000	168,720	0.5408	3.000	2.750	3.000	2.700	3.000	62,400	2.7038	5.26%
2008-03-06	0	0.570	0.540	0.600	-	-	16,000	9,600	0.6000	2.850	2.700	3.000	-	-	3,200	3.0000	0.00%
2008-03-05	0	0.570	0.560	0.620	-	-	0	0	-	2.850	2.800	3.100	-	-	0	-	0.00%
2008-03-04	0	0.570	0.560	0.600	0.570	0.600	484,000	281,520	0.5817	2.850	2.800	3.000	2.850	3.000	96,800	2.9083	-8.06%
2008-03-03	0	0.620	0.620	0.650	0.560	0.580	28,000	16,080	0.5743	3.100	3.100	3.250	2.800	2.900	5,600	2.8714	-4.62%
2008-02-29	0	0.650	0.620	0.680	-	-	0	0	-	3.250	3.100	3.400	-	-	0	-	0.00%
2008-02-28	0	0.650	0.620	0.690	0.650	0.650	48,000	31,200	0.6500	3.250	3.100	3.450	3.250	3.250	9,600	3.2500	3.17%
2008-02-27	0	0.630	0.640	0.700	0.630	0.700	144,000	96,120	0.6675	3.150	3.200	3.500	3.150	3.500	28,800	3.3375	-3.08%
2008-02-26	0	0.650	0.650	0.690	0.620	0.700	616,000	409,160	0.6642	3.250	3.250	3.450	3.100	3.500	123,200	3.3211	3.17%
2008-02-25	0	0.630	0.630	0.740	0.600	0.600	36,000	21,600	0.6000	3.150	3.150	3.700	3.000	3.000	7,200	3.0000	-12.50%
2008-02-22	0	0.720	0.630	0.720	-	-	0	0	-	3.600	3.150	3.600	-	-	0	-	-1.37%
2008-02-21	0	0.730	0.700	0.730	0.650	0.780	620,000	434,200	0.7003	3.650	3.500	3.650	3.250	3.900	124,000	3.5016	21.67%
2008-02-20	0	0.600	0.570	0.640	-	-	0	0	-	3.000	2.850	3.200	-	-	0	-	0.00%
2008-02-19	0	0.600	0.550	0.640	-	-	0	0	-	3.000	2.750	3.200	-	-	0	-	0.00%
2008-02-18	0	0.600	0.520	0.640	-	-	0	0	-	3.000	2.600	3.200	-	-	0	-	0.00%
2008-02-15	0	0.600	0.520	0.600	-	-	0	0	-	3.000	2.600	3.000	-	-	0	-	0.00%
2008-02-14	0	0.600	0.570	0.630	0.600	0.600	20,000	12,000	0.6000	3.000	2.850	3.150	3.000	3.000	4,000	3.0000	5.26%
2008-02-13	0	0.570	0.530	0.600	-	-	0	0	-	2.850	2.650	3.000	-	-	0	-	0.00%
2008-02-12	0	0.570	0.570	0.640	-	-	0	0	-	2.850	2.850	3.200	-	-	0	-	0.00%
2008-02-11	0	0.570	0.510	0.630	-	-	0	0	-	2.850	2.550	3.150	-	-	0	-	0.00%
2008-02-06	0	0.570	0.530	0.640	-	-	0	0	-	2.850	2.650	3.200	-	-	0	-	0.00%
2008-02-05	0	0.570	0.570	0.650	-	-	0	0	-	2.850	2.850	3.250	-	-	0	-	0.00%
2008-02-04	0	0.570	0.570	0.630	-	-	0	0	-	2.850	2.850	3.150	-	-	0	-	0.00%
2008-02-01	0	0.570	0.560	0.610	0.570	0.570	100,000	57,000	0.5700	2.850	2.800	3.050	2.850	2.850	20,000	2.8500	0.00%
2008-01-31	0	0.570	0.560	0.600	0.560	0.610	584,000	337,640	0.5782	2.850	2.800	3.000	2.800	3.050	116,800	2.8908	-5.00%
2008-01-30	0	0.600	0.590	0.630	0.590	0.700	292,000	186,440	0.6385	3.000	2.950	3.150	2.950	3.500	58,400	3.1925	-9.09%
2008-01-29	0	0.660	0.610	0.660	0.610	0.670	88,000	56,600	0.6432	3.300	3.050	3.300	3.050	3.350	17,600	3.2159	10.00%
2008-01-28	0	0.600	0.570	0.650	0.600	0.610	212,000	127,320	0.6006	3.000	2.850	3.250	3.000	3.050	42,400	3.0028	-11.76%
2008-01-25	0	0.680	0.580	0.680	0.680	0.680	24,000	16,320	0.6800	3.400	2.900	3.400	3.400	3.400	4,800	3.4000	4.62%
2008-01-24	0	0.650	0.580	0.660	-	-	0	0	-	3.250	2.900	3.300	-	-	0	-	0.00%
2008-01-23	0	0.650	0.650	0.670	0.550	0.650	1,168,000	695,000	0.5950	3.250	3.250	3.350	2.750	3.250	233,600	2.9752	1.56%
2008-01-22	0	0.640	0.580	0.640	0.500	0.700	2,752,000	1,620,520	0.5889	3.200	2.900	3.200	2.500	3.500	550,400	2.9443	-14.67%
2008-01-21	0	0.750	0.720	0.750	0.710	0.800	704,000	523,640	0.7438	3.750	3.600	3.750	3.550	4.000	140,800	3.7190	-15.73%
2008-01-18	0	0.890	0.850	0.900	0.800	0.890	552,000	458,840	0.8312	4.450	4.250	4.500	4.000	4.450	110,400	4.1562	-1.11%
2008-01-17	0	0.900	0.900	0.930	0.900	0.900	320,000	288,000	0.9000	4.500	4.500	4.650	4.500	4.500	64,000	4.5000	-1.10%
2008-01-16	0	0.910	0.900	0.910	0.900	0.950	908,000	839,480	0.9245	4.550	4.500	4.550	4.500	4.750	181,600	4.6227	-6.19%
2008-01-15	0	0.970	0.940	0.980	0.930	1.000	432,000	413,600	0.9574	4.850	4.700	4.900	4.650	5.000	86,400	4.7870	-1.02%
2008-01-14	0	0.980	0.960	1.000	0.980	0.980	172,000	168,560	0.9800	4.900	4.800	5.000	4.900	4.900	34,400	4.9000	0.00%
2008-01-11	0	0.980	0.970	1.030	0.980	0.980	60,000	58,800	0.9800	4.900	4.850	5.150	4.900	4.900	12,000	4.9000	0.00%
2008-01-10	0	0.980	0.980	1.030	0.980	0.980	40,000	39,200	0.9800	4.900	4.900	5.150	4.900	4.900	8,000	4.9000	0.00%
2008-01-09	0	0.980	0.980	1.030	0.970	1.030	188,000	192,200	1.0223	4.900	4.900	5.150	4.850	5.150	37,600	5.1117	-6.67%
2008-01-08	0	1.050	1.020	1.100	1.000	1.050	596,000	616,600	1.0346	5.250	5.100	5.500	5.000	5.250	119,200	5.1728	5.00%
2008-01-07	0	1.000	0.970	1.020	0.970	1.000	284,000	281,960	0.9928	5.000	4.850	5.100	4.850	5.000	56,800	4.9641	2.04%
2008-01-04	0	0.980	0.950	0.980	0.910	0.990	156,000	153,400	0.9833	4.900	4.750	4.900	4.550	4.950	31,200	4.9167	3.16%
2008-01-03	0	0.950	0.950	1.000	0.910	0.950	508,000	473,040	0.9312	4.750	4.750	5.000	4.550	4.750	101,600	4.6559	3.26%
2008-01-02	0	0.920	0.920	0.950	0.900	1.000	432,000	406,400	0.9407	4.600	4.600	4.750	4.500	5.000	86,400	4.7037	-8.00%
2007-12-31	0	1.000	0.940	1.000	1.000	1.030	452,000	463,280	1.0250	5.000	4.700	5.000	5.000	5.150	90,400	5.1248	1.01%
2007-12-28	0	0.990	0.990	1.020	0.950	0.950	84,000	79,800	0.9500	4.950	4.950	5.100	4.750	4.750	16,800	4.7500	-1.00%
2007-12-27	0	1.000	0.930	1.000	-	-	0	0	-	5.000	4.650	5.000	-	-	0	-	0.00%
2007-12-24	0	1.000	0.950	1.050	1.000	1.000	212,000	212,000	1.0000	5.000	4.750	5.250	5.000	5.000	42,400	5.0000	-4.76%
2007-12-21	0	1.050	1.030	1.090	0.930	1.100	1,072,000	1,108,600	1.0341	5.250	5.150	5.450	4.650	5.500	214,400	5.1707	10.53%
2007-12-20	0	0.950	0.950	0.990	0.950	1.000	348,000	342,480	0.9841	4.750	4.750	4.950	4.750	5.000	69,600	4.9207	1.06%
2007-12-19	0	0.940	0.920	0.980	0.920	1.000	36,000	33,720	0.9367	4.700	4.600	4.900	4.600	5.000	7,200	4.6833	-6.00%
2007-12-18	0	1.000	0.940	1.000	0.920	1.020	140,000	139,880	0.9991	5.000	4.700	5.000	4.600	5.100	28,000	4.9957	5.26%
2007-12-17	0	0.950	0.900	0.950	0.950	0.950	20,000	19,000	0.9500	4.750	4.500	4.750	4.750	4.750	4,000	4.7500	-6.86%
2007-12-14	0	1.020	0.950	1.040	0.980	1.020	352,000	350,000	0.9943	5.100	4.750	5.200	4.900	5.100	70,400	4.9716	-3.77%
2007-12-13	0	1.060	1.060	1.090	1.060	1.060	12,000	12,720	1.0600	5.300	5.300	5.450	5.300	5.300	2,400	5.3000	-3.64%
2007-12-12	0	1.100	1.060	1.100	1.060	1.100	212,000	229,200	1.0811	5.500	5.300	5.500	5.300	5.500	42,400	5.4057	-4.35%
2007-12-11	0	1.150	1.110	1.150	-	-	0	0	-	5.750	5.550	5.750	-	-	0	-	0.00%
2007-12-10	0	1.150	1.100	1.170	-	-	0	0	-	5.750	5.500	5.850	-	-	0	-	0.00%
2007-12-07	0	1.150	1.130	1.180	1.100	1.160	612,000	692,760	1.1320	5.750	5.650	5.900	5.500	5.800	122,400	5.6598	-2.54%
2007-12-06	0	1.180	1.170	1.250	1.180	1.190	80,000	94,600	1.1825	5.900	5.850	6.250	5.900	5.950	16,000	5.9125	-5.60%
2007-12-05	0	1.250	1.210	1.250	1.150	1.300	924,000	1,163,600	1.2593	6.250	6.050	6.250	5.750	6.500	184,800	6.2965	4.17%
2007-12-04	0	1.200	1.200	1.210	1.150	1.180	140,000	164,000	1.1714	6.000	6.000	6.050	5.750	5.900	28,000	5.8571	2.56%
2007-12-03	0	1.170	1.170	1.180	1.110	1.200	92,000	108,960	1.1843	5.850	5.850	5.900	5.550	6.000	18,400	5.9217	1.74%
2007-11-30	0	1.150	1.110	1.180	1.140	1.200	36,000	41,840	1.1622	5.750	5.550	5.900	5.700	6.000	7,200	5.8111	-5.74%
2007-11-29	0	1.220	1.170	1.220	1.010	1.220	352,000	396,880	1.1275	6.100	5.850	6.100	5.050	6.100	70,400	5.6375	8.93%
2007-11-28	0	1.120	1.060	1.120	1.010	1.120	32,000	33,960	1.0613	5.600	5.300	5.600	5.050	5.600	6,400	5.3063	-0.88%
2007-11-27	0	1.130	1.070	1.130	1.010	1.170	184,000	209,640	1.1393	5.650	5.350	5.650	5.050	5.850	36,800	5.6967	-1.74%
2007-11-26	0	1.150	1.150	1.220	1.100	1.160	112,000	128,920	1.1511	5.750	5.750	6.100	5.500	5.800	22,400	5.7554	5.50%
2007-11-23	0	1.090	1.090	1.190	1.080	1.230	384,000	448,240	1.1673	5.450	5.450	5.950	5.400	6.150	76,800	5.8365	9.00%
2007-11-22	0	1.000	1.010	1.200	1.000	1.220	336,000	388,000	1.1548	5.000	5.050	6.000	5.000	6.100	67,200	5.7738	-17.36%
2007-11-21	0	1.210	1.200	1.290	1.200	1.300	412,000	520,240	1.2627	6.050	6.000	6.450	6.000	6.500	82,400	6.3136	-2.42%
2007-11-20	0	1.240	1.200	1.300	1.200	1.290	356,000	455,880	1.2806	6.200	6.000	6.500	6.000	6.450	71,200	6.4028	-4.62%
2007-11-19	0	1.300	1.260	1.300	1.300	1.320	600,000	780,440	1.3007	6.500	6.300	6.500	6.500	6.600	120,000	6.5037	4.84%
2007-11-16	0	1.240	1.240	1.350	1.230	1.300	68,000	87,840	1.2918	6.200	6.200	6.750	6.150	6.500	13,600	6.4588	-4.62%
2007-11-15	0	1.300	1.250	1.300	-	-	0	0	-	6.500	6.250	6.500	-	-	0	-	-1.52%
2007-11-14	0	1.320	1.260	1.320	1.260	1.320	300,000	387,160	1.2905	6.600	6.300	6.600	6.300	6.600	60,000	6.4527	0.00%
2007-11-13	0	1.320	1.250	1.320	1.250	1.320	112,000	141,880	1.2668	6.600	6.250	6.600	6.250	6.600	22,400	6.3339	3.13%
2007-11-12	0	1.280	1.240	1.290	1.210	1.330	784,000	981,760	1.2522	6.400	6.200	6.450	6.050	6.650	156,800	6.2612	-5.19%
2007-11-09	0	1.350	1.350	1.400	1.330	1.400	512,000	702,560	1.3722	6.750	6.750	7.000	6.650	7.000	102,400	6.8609	-4.93%
2007-11-08	0	1.420	1.330	1.420	1.220	1.450	2,048,000	2,785,960	1.3603	7.100	6.650	7.100	6.100	7.250	409,600	6.8017	20.34%
2007-11-07	0	1.180	1.180	1.230	1.160	1.240	336,000	399,680	1.1895	5.900	5.900	6.150	5.800	6.200	67,200	5.9476	-4.84%
2007-11-06	0	1.240	1.190	1.240	1.230	1.240	132,000	161,480	1.2233	6.200	5.950	6.200	6.150	6.200	26,400	6.1167	6.90%
2007-11-05	0	1.160	1.100	1.120	1.120	1.250	968,000	1,183,560	1.2227	5.800	5.500	5.600	5.600	6.250	193,600	6.1134	-7.20%
2007-11-02	0	1.250	1.240	1.250	1.240	1.300	516,000	655,240	1.2698	6.250	6.200	6.250	6.200	6.500	103,200	6.3492	-6.02%
2007-11-01	0	1.330	1.300	1.350	1.290	1.380	504,000	658,480	1.3065	6.650	6.500	6.750	6.450	6.900	100,800	6.5325	-2.21%
2007-10-31	0	1.360	1.310	1.360	1.230	1.360	876,000	1,161,360	1.3258	6.800	6.550	6.800	6.150	6.800	175,200	6.6288	7.94%
2007-10-30	0	1.260	1.230	1.300	1.200	1.300	3,452,000	4,349,160	1.2599	6.300	6.150	6.500	6.000	6.500	690,400	6.2995	-5.97%
2007-10-29	0	1.340	1.320	1.340	1.340	1.470	2,932,000	4,198,080	1.4318	6.700	6.600	6.700	6.700	7.350	586,400	7.1591	-6.29%
2007-10-26	0	1.430	1.430	1.450	1.430	1.500	2,436,000	3,569,920	1.4655	7.150	7.150	7.250	7.150	7.500	487,200	7.3274	-0.69%
2007-10-25	0	1.440	1.410	1.440	1.400	1.460	1,748,000	2,517,840	1.4404	7.200	7.050	7.200	7.000	7.300	349,600	7.2021	-4.00%
2007-10-24	0	1.500	1.480	1.550	1.500	1.520	728,000	1,098,800	1.5093	7.500	7.400	7.750	7.500	7.600	145,600	7.5467	-3.23%
2007-10-23	0	1.550	1.540	1.580	1.500	1.600	866,000	1,364,440	1.5756	7.750	7.700	7.900	7.500	8.000	173,200	7.8778	3.33%
2007-10-22	0	1.500	1.480	1.530	1.460	1.530	688,000	1,029,960	1.4970	7.500	7.400	7.650	7.300	7.650	137,600	7.4852	-1.96%
2007-10-18	0	1.530	1.510	1.550	1.530	1.600	1,208,000	1,919,600	1.5891	7.650	7.550	7.750	7.650	8.000	241,600	7.9454	-2.55%
2007-10-17	0	1.570	1.520	1.590	1.470	1.650	1,444,000	2,240,200	1.5514	7.850	7.600	7.950	7.350	8.250	288,800	7.7569	4.67%
2007-10-16	0	1.500	1.450	1.510	1.400	1.510	1,104,000	1,622,920	1.4700	7.500	7.250	7.550	7.000	7.550	220,800	7.3502	2.04%
2007-10-15	0	1.470	1.460	1.470	1.470	1.550	212,000	317,920	1.4996	7.350	7.300	7.350	7.350	7.750	42,400	7.4981	-5.16%
2007-10-12	0	1.550	1.480	1.560	1.400	1.550	986,000	1,473,660	1.4946	7.750	7.400	7.800	7.000	7.750	197,200	7.4729	1.31%
2007-10-11	0	1.530	1.530	1.590	1.520	1.590	408,000	624,560	1.5308	7.650	7.650	7.950	7.600	7.950	81,600	7.6539	-4.38%
2007-10-10	0	1.600	1.570	1.600	1.510	1.620	1,004,000	1,592,880	1.5865	8.000	7.850	8.000	7.550	8.100	200,800	7.9327	1.27%
2007-10-09	0	1.580	1.580	1.590	1.540	1.620	336,000	526,040	1.5656	7.900	7.900	7.950	7.700	8.100	67,200	7.8280	-1.25%
2007-10-08	0	1.600	1.570	1.600	1.580	1.660	1,894,000	3,058,600	1.6149	8.000	7.850	8.000	7.900	8.300	378,800	8.0744	3.23%
2007-10-05	0	1.550	1.510	1.550	1.410	1.550	1,838,000	2,785,840	1.5157	7.750	7.550	7.750	7.050	7.750	367,600	7.5785	8.39%
2007-10-04	0	1.430	1.420	1.460	1.420	1.460	576,000	835,480	1.4505	7.150	7.100	7.300	7.100	7.300	115,200	7.2524	0.70%
2007-10-03	0	1.420	1.380	1.450	1.360	1.420	696,000	969,760	1.3933	7.100	6.900	7.250	6.800	7.100	139,200	6.9667	0.71%
2007-10-02	0	1.410	1.360	1.420	1.280	1.410	396,000	552,760	1.3959	7.050	6.800	7.100	6.400	7.050	79,200	6.9793	2.92%
2007-09-28	0	1.370	1.340	1.370	1.340	1.390	68,000	92,360	1.3582	6.850	6.700	6.850	6.700	6.950	13,600	6.7912	0.00%
2007-09-27	0	1.370	1.370	1.400	1.330	1.420	751,000	1,019,600	1.3577	6.850	6.850	7.000	6.650	7.100	150,200	6.7883	-2.14%
2007-09-25	0	1.400	1.370	1.420	1.350	1.550	2,124,000	3,099,960	1.4595	7.000	6.850	7.100	6.750	7.750	424,800	7.2975	3.70%
2007-09-24	0	1.350	1.350	1.430	1.350	1.500	676,000	935,720	1.3842	6.750	6.750	7.150	6.750	7.500	135,200	6.9210	-4.93%
2007-09-21	0	1.420	1.420	1.440	1.410	1.600	800,000	1,204,640	1.5058	7.100	7.100	7.200	7.050	8.000	160,000	7.5290	-2.74%
2007-09-20	0	1.460	1.450	1.500	1.200	1.650	5,372,000	7,770,120	1.4464	7.300	7.250	7.500	6.000	8.250	1,074,400	7.2321	14.06%
2007-09-19	0	1.280	1.260	1.280	1.260	1.340	1,328,000	1,700,280	1.2803	6.400	6.300	6.400	6.300	6.700	265,600	6.4017	-1.54%
2007-09-18	0	1.300	1.300	1.330	1.270	1.400	1,240,000	1,643,000	1.3250	6.500	6.500	6.650	6.350	7.000	248,000	6.6250	-1.52%
2007-09-17	0	1.320	1.290	1.320	1.280	1.420	2,112,000	2,851,880	1.3503	6.600	6.450	6.600	6.400	7.100	422,400	6.7516	3.94%
2007-09-14	0	1.270	1.260	1.280	1.150	1.400	5,328,000	6,913,520	1.2976	6.350	6.300	6.400	5.750	7.000	1,065,600	6.4879	4.10%
2007-09-13	0	1.220	1.220	1.230	1.050	1.320	7,764,000	9,128,280	1.1757	6.100	6.100	6.150	5.250	6.600	1,552,800	5.8786	10.91%
2007-09-12	0	1.100	1.080	1.100	1.060	1.110	2,264,000	2,467,080	1.0897	5.500	5.400	5.500	5.300	5.550	452,800	5.4485	0.00%
2007-09-11	0	1.100	1.080	1.100	1.070	1.160	2,296,000	2,544,680	1.1083	5.500	5.400	5.500	5.350	5.800	459,200	5.5416	-0.90%
2007-09-10	0	1.110	1.110	1.120	1.060	1.140	1,760,000	1,915,160	1.0882	5.550	5.550	5.600	5.300	5.700	352,000	5.4408	0.91%
2007-09-07	0	1.100	1.090	1.130	1.090	1.160	1,432,000	1,596,320	1.1147	5.500	5.450	5.650	5.450	5.800	286,400	5.5737	-6.78%
2007-09-06	0	1.180	1.170	1.180	1.140	1.190	1,424,000	1,653,880	1.1614	5.900	5.850	5.900	5.700	5.950	284,800	5.8072	-1.67%
2007-09-05	0	1.200	1.190	1.200	1.120	1.260	4,604,000	5,518,520	1.1986	6.000	5.950	6.000	5.600	6.300	920,800	5.9932	4.35%
2007-09-04	0	1.150	1.120	1.150	1.060	1.150	1,492,000	1,647,360	1.1041	5.750	5.600	5.750	5.300	5.750	298,400	5.5206	10.58%
2007-09-03	0	1.040	1.000	1.050	1.000	1.070	988,000	1,040,320	1.0530	5.200	5.000	5.250	5.000	5.350	197,600	5.2648	-4.59%
2007-08-31	0	1.090	1.080	1.100	1.050	1.170	5,956,000	6,507,680	1.0926	5.450	5.400	5.500	5.250	5.850	1,191,200	5.4631	4.81%
2007-08-30	0	1.040	1.040	1.080	0.950	1.070	3,200,000	3,264,480	1.0202	5.200	5.200	5.400	4.750	5.350	640,000	5.1008	14.29%
2007-08-29	0	0.910	0.910	0.920	0.880	0.910	848,000	757,760	0.8936	4.550	4.550	4.600	4.400	4.550	169,600	4.4679	0.00%
2007-08-28	0	0.910	0.910	0.930	0.890	1.010	2,888,000	2,816,520	0.9752	4.550	4.550	4.650	4.450	5.050	577,600	4.8762	-9.00%
2007-08-27	0	1.000	0.990	1.000	0.890	1.050	4,276,000	4,251,400	0.9942	5.000	4.950	5.000	4.450	5.250	855,200	4.9712	4.17%
2007-08-24	0	0.960	0.940	0.950	0.900	1.080	15,164,000	14,792,120	0.9755	4.800	4.700	4.750	4.500	5.400	3,032,800	4.8774	39.13%
2007-08-23	1	-	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2007-08-22	1	-	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2007-08-21	1	-	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2007-08-20	1	-	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2007-08-17	0	0.690	0.660	0.690	0.640	0.700	1,184,000	791,560	0.6685	3.450	3.300	3.450	3.200	3.500	236,800	3.3427	-9.21%
2007-08-16	0	0.760	0.730	0.760	0.710	0.760	464,000	336,200	0.7246	3.800	3.650	3.800	3.550	3.800	92,800	3.6228	-1.30%
2007-08-15	0	0.770	0.770	0.800	0.750	0.780	248,000	189,120	0.7626	3.850	3.850	4.000	3.750	3.900	49,600	3.8129	-4.94%
2007-08-14	0	0.810	0.800	0.840	0.790	0.830	348,000	283,720	0.8153	4.050	4.000	4.200	3.950	4.150	69,600	4.0764	-3.57%
2007-08-13	0	0.840	0.830	0.850	0.800	0.900	340,000	279,520	0.8221	4.200	4.150	4.250	4.000	4.500	68,000	4.1106	7.69%
2007-08-10	0	0.780	0.760	0.780	0.740	0.800	488,000	374,280	0.7670	3.900	3.800	3.900	3.700	4.000	97,600	3.8348	-2.50%
2007-08-09	0	0.800	0.800	0.820	0.780	0.870	1,696,000	1,384,000	0.8160	4.000	4.000	4.100	3.900	4.350	339,200	4.0802	-5.88%
2007-08-08	0	0.850	0.820	0.850	0.700	0.850	2,276,000	1,696,680	0.7455	4.250	4.100	4.250	3.500	4.250	455,200	3.7273	19.72%
2007-08-07	0	0.710	0.680	0.710	0.680	0.910	3,044,000	2,381,000	0.7822	3.550	3.400	3.550	3.400	4.550	608,800	3.9110	-21.11%
2007-08-06	0	0.900	0.900	0.920	0.850	0.920	2,380,000	2,110,840	0.8869	4.500	4.500	4.600	4.250	4.600	476,000	4.4345	-3.23%
2007-08-03	0	0.930	0.910	0.930	0.860	0.990	2,580,000	2,358,120	0.9140	4.650	4.550	4.650	4.300	4.950	516,000	4.5700	-6.06%
2007-08-02	0	0.990	0.990	1.020	0.900	1.160	4,816,000	4,853,080	1.0077	4.950	4.950	5.100	4.500	5.800	963,200	5.0385	-12.39%
2007-08-01	0	1.130	1.120	1.140	0.960	1.200	6,440,000	6,897,040	1.0710	5.650	5.600	5.700	4.800	6.000	1,288,000	5.3548	-6.61%
2007-07-31	0	1.210	1.190	1.210	1.120	1.320	10,608,000	12,941,400	1.2200	6.050	5.950	6.050	5.600	6.600	2,121,600	6.0998	16.35%
2007-07-30	0	1.040	1.040	1.050	0.850	1.150	7,500,000	7,704,920	1.0273	5.200	5.200	5.250	4.250	5.750	1,500,000	5.1366	25.30%
2007-07-27	0	0.830	0.820	0.850	0.750	0.850	2,412,000	1,954,960	0.8105	4.150	4.100	4.250	3.750	4.250	482,400	4.0526	3.75%
2007-07-26	0	0.800	0.790	0.810	0.780	0.850	3,552,000	2,836,920	0.7987	4.000	3.950	4.050	3.900	4.250	710,400	3.9934	8.11%
2007-07-25	0	0.740	0.730	0.740	0.720	0.760	732,000	538,320	0.7354	3.700	3.650	3.700	3.600	3.800	146,400	3.6770	-2.63%
2007-07-24	0	0.760	0.750	0.770	0.680	0.800	2,816,000	2,144,480	0.7615	3.800	3.750	3.850	3.400	4.000	563,200	3.8077	11.76%
2007-07-23	0	0.680	0.680	0.690	0.670	0.680	428,000	288,640	0.6744	3.400	3.400	3.450	3.350	3.400	85,600	3.3720	-2.86%
2007-07-20	0	0.700	0.680	0.690	0.640	0.700	1,432,000	966,760	0.6751	3.500	3.400	3.450	3.200	3.500	286,400	3.3756	1.45%
2007-07-19	0	0.690	0.690	0.700	0.660	0.710	1,296,000	881,760	0.6804	3.450	3.450	3.500	3.300	3.550	259,200	3.4019	0.00%
2007-07-18	0	0.690	0.670	0.690	0.670	0.710	552,000	387,400	0.7018	3.450	3.350	3.450	3.350	3.550	110,400	3.5091	-2.82%
2007-07-17	0	0.710	0.690	0.710	0.700	0.730	1,100,000	786,200	0.7147	3.550	3.450	3.550	3.500	3.650	220,000	3.5736	1.43%
2007-07-16	0	0.700	0.700	0.710	0.650	0.820	2,064,000	1,481,000	0.7175	3.500	3.500	3.550	3.250	4.100	412,800	3.5877	-4.11%
2007-07-13	0	0.730	0.720	0.740	0.660	0.880	7,808,000	6,078,040	0.7784	3.650	3.600	3.700	3.300	4.400	1,561,600	3.8922	10.61%
2007-07-12	0	0.660	0.660	0.670	0.620	0.670	2,244,000	1,457,200	0.6494	3.300	3.300	3.350	3.100	3.350	448,800	3.2469	8.20%
2007-07-11	0	0.610	0.610	0.620	0.580	0.630	376,000	225,640	0.6001	3.050	3.050	3.100	2.900	3.150	75,200	3.0005	-1.61%
2007-07-10	0	0.620	0.600	0.620	0.600	0.620	660,000	401,440	0.6082	3.100	3.000	3.100	3.000	3.100	132,000	3.0412	-1.59%
2007-07-09	0	0.630	0.630	0.640	0.630	0.650	1,600,000	1,015,680	0.6348	3.150	3.150	3.200	3.150	3.250	320,000	3.1740	0.00%
2007-07-06	0	0.630	0.630	0.640	0.600	0.630	2,288,000	1,404,680	0.6139	3.150	3.150	3.200	3.000	3.150	457,600	3.0697	3.28%
2007-07-05	0	0.610	0.610	0.620	0.560	0.690	11,700,000	7,076,040	0.6048	3.050	3.050	3.100	2.800	3.450	2,340,000	3.0239	-6.15%
2007-07-04	0	0.650	0.640	0.660	0.590	0.900	11,156,000	7,438,920	0.6668	3.250	3.200	3.300	2.950	4.500	2,231,200	3.3340	-27.78%
2007-07-03	1	-	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2007-06-29	0	0.900	0.900	0.960	0.840	0.980	652,000	572,520	0.8781	4.500	4.500	4.800	4.200	4.900	130,400	4.3905	-8.16%
2007-06-28	0	0.980	0.950	1.000	0.950	1.000	108,000	105,200	0.9741	4.900	4.750	5.000	4.750	5.000	21,600	4.8704	-5.77%
2007-06-27	0	1.040	1.020	1.040	0.980	1.060	376,000	375,680	0.9991	5.200	5.100	5.200	4.900	5.300	75,200	4.9957	-1.89%
2007-06-26	0	1.060	1.020	1.080	1.010	1.100	300,000	317,640	1.0588	5.300	5.100	5.400	5.050	5.500	60,000	5.2940	2.91%
2007-06-25	0	1.030	1.000	1.030	0.940	1.150	1,492,000	1,558,040	1.0443	5.150	5.000	5.150	4.700	5.750	298,400	5.2213	9.57%
2007-06-22	0	0.940	0.940	0.950	0.890	0.930	164,000	149,760	0.9132	4.700	4.700	4.750	4.450	4.650	32,800	4.5659	4.44%
2007-06-21	0	0.900	0.900	0.950	0.880	0.900	44,000	39,360	0.8945	4.500	4.500	4.750	4.400	4.500	8,800	4.4727	-1.10%
2007-06-20	0	0.910	0.900	0.960	0.910	0.950	392,000	364,440	0.9297	4.550	4.500	4.800	4.550	4.750	78,400	4.6485	-3.19%
2007-06-18	0	0.940	0.940	0.950	0.780	0.990	1,192,000	1,034,480	0.8679	4.700	4.700	4.750	3.900	4.950	238,400	4.3393	-6.93%
2007-06-15	0	1.010	1.010	1.040	0.980	1.120	1,336,000	1,391,000	1.0412	5.050	5.050	5.200	4.900	5.600	267,200	5.2058	-6.48%
2007-06-14	0	1.080	1.070	1.080	1.000	1.160	3,872,000	4,134,000	1.0677	5.400	5.350	5.400	5.000	5.800	774,400	5.3383	5.88%
2007-06-13	0	1.020	1.020	1.030	0.900	1.210	10,132,000	10,344,720	1.0210	5.100	5.100	5.150	4.500	6.050	2,026,400	5.1050	29.11%
2007-06-12	1	0.790	0.790	0.840	0.640	0.810	2,068,000	1,542,440	0.7459	3.950	3.950	4.200	3.200	4.050	413,600	3.7293	25.40%
2007-06-11	0	0.630	0.630	0.670	0.630	0.650	220,000	139,800	0.6355	3.150	3.150	3.350	3.150	3.250	44,000	3.1773	6.78%
2007-06-08	0	0.590	0.570	0.650	-	-	0	0	-	2.950	2.850	3.250	-	-	0	-	0.00%
2007-06-07	0	0.590	0.590	0.680	-	-	0	0	-	2.950	2.950	3.400	-	-	0	-	0.00%
2007-06-06	0	0.590	0.590	0.660	0.590	0.590	48,000	28,320	0.5900	2.950	2.950	3.300	2.950	2.950	9,600	2.9500	-4.84%
2007-06-05	0	0.620	0.580	0.660	0.590	0.710	332,000	201,800	0.6078	3.100	2.900	3.300	2.950	3.550	66,400	3.0392	6.90%
2007-06-04	0	0.580	0.580	0.620	0.580	0.580	100,000	58,000	0.5800	2.900	2.900	3.100	2.900	2.900	20,000	2.9000	0.00%
2007-06-01	0	0.580	0.560	0.600	0.580	0.600	220,000	130,000	0.5909	2.900	2.800	3.000	2.900	3.000	44,000	2.9545	-3.33%
2007-05-31	0	0.600	0.600	0.650	0.600	0.600	544,000	326,400	0.6000	3.000	3.000	3.250	3.000	3.000	108,800	3.0000	0.00%
2007-05-30	0	0.600	0.560	0.710	0.550	0.600	524,000	296,760	0.5663	3.000	2.800	3.550	2.750	3.000	104,800	2.8317	0.00%
2007-05-29	0	0.600	0.600	0.710	0.600	0.620	320,000	194,400	0.6075	3.000	3.000	3.550	3.000	3.100	64,000	3.0375	-7.69%
2007-05-28	0	0.650	0.640	0.690	0.650	0.650	68,000	44,120	0.6488	3.250	3.200	3.450	3.250	3.250	13,600	3.2441	0.00%
2007-05-25	0	0.650	0.620	0.700	0.600	0.700	436,000	272,960	0.6261	3.250	3.100	3.500	3.000	3.500	87,200	3.1303	4.84%
2007-05-23	0	0.620	0.600	0.690	0.550	0.620	1,008,000	577,120	0.5725	3.100	3.000	3.450	2.750	3.100	201,600	2.8627	8.77%
2007-05-22	0	0.570	0.550	0.620	0.550	0.570	340,000	187,080	0.5502	2.850	2.750	3.100	2.750	2.850	68,000	2.7512	0.00%
2007-05-21	0	0.570	0.560	0.620	0.560	0.620	272,000	164,920	0.6063	2.850	2.800	3.100	2.800	3.100	54,400	3.0316	-6.56%
2007-05-18	0	0.610	0.560	0.620	0.610	0.620	200,000	123,000	0.6150	3.050	2.800	3.100	3.050	3.100	40,000	3.0750	-1.61%
2007-05-17	0	0.620	0.600	0.650	0.620	0.620	112,000	69,440	0.6200	3.100	3.000	3.250	3.100	3.100	22,400	3.1000	0.00%
2007-05-16	0	0.620	0.610	0.680	0.610	0.630	268,000	167,480	0.6249	3.100	3.050	3.400	3.050	3.150	53,600	3.1246	-3.12%
2007-05-15	0	0.640	0.630	0.690	0.600	0.710	1,744,000	1,175,120	0.6738	3.200	3.150	3.450	3.000	3.550	348,800	3.3690	-1.54%
2007-05-14	0	0.650	0.600	0.660	0.640	0.650	400,000	259,000	0.6475	3.250	3.000	3.300	3.200	3.250	80,000	3.2375	-4.41%
2007-05-11	0	0.680	0.610	0.680	0.650	0.690	320,000	212,160	0.6630	3.400	3.050	3.400	3.250	3.450	64,000	3.3150	4.62%
2007-05-10	0	0.650	0.580	0.680	-	-	0	0	-	3.250	2.900	3.400	-	-	0	-	0.00%
2007-05-09	0	0.650	0.580	0.650	0.660	0.690	312,000	213,360	0.6838	3.250	2.900	3.250	3.300	3.450	62,400	3.4192	1.56%
2007-05-08	0	0.640	0.600	0.640	0.650	0.650	88,000	57,200	0.6500	3.200	3.000	3.200	3.250	3.250	17,600	3.2500	10.34%
2007-05-07	0	0.580	0.560	0.650	-	-	0	0	-	2.900	2.800	3.250	-	-	0	-	0.00%
2007-05-04	0	0.580	0.580	0.610	0.580	0.620	156,000	92,080	0.5903	2.900	2.900	3.050	2.900	3.100	31,200	2.9513	-9.38%
2007-05-03	0	0.640	0.600	0.640	0.630	0.680	140,000	93,400	0.6671	3.200	3.000	3.200	3.150	3.400	28,000	3.3357	-1.54%
2007-05-02	0	0.650	0.620	0.650	0.580	0.650	572,000	351,480	0.6145	3.250	3.100	3.250	2.900	3.250	114,400	3.0724	12.07%
2007-04-30	0	0.580	0.580	0.600	0.580	0.610	1,684,000	1,008,280	0.5987	2.900	2.900	3.000	2.900	3.050	336,800	2.9937	-3.33%
2007-04-27	0	0.600	0.600	0.650	0.510	0.560	756,000	396,960	0.5251	3.000	3.000	3.250	2.550	2.800	151,200	2.6254	15.38%
2007-04-26	0	0.520	0.500	0.550	0.520	0.520	204,000	106,080	0.5200	2.600	2.500	2.750	2.600	2.600	40,800	2.6000	0.00%
2007-04-25	0	0.520	0.475	0.520	0.490	0.520	720,000	365,000	0.5069	2.600	2.375	2.600	2.450	2.600	144,000	2.5347	6.12%
2007-04-24	0	0.490	0.460	0.500	0.490	0.495	204,000	100,460	0.4925	2.450	2.300	2.500	2.450	2.475	40,800	2.4623	-2.00%
2007-04-23	0	0.500	0.480	0.510	0.460	0.500	200,000	98,400	0.4920	2.500	2.400	2.550	2.300	2.500	40,000	2.4600	2.04%
2007-04-20	0	0.490	0.490	0.590	-	-	0	0	-	2.450	2.450	2.950	-	-	0	-	0.00%
2007-04-19	0	0.490	0.490	0.520	-	-	0	0	-	2.450	2.450	2.600	-	-	0	-	0.00%
2007-04-18	0	0.490	-	0.500	0.490	0.500	648,000	319,520	0.4931	2.450	-	2.500	2.450	2.500	129,600	2.4654	-5.77%
2007-04-17	0	0.520	0.500	0.520	0.500	0.520	128,000	66,160	0.5169	2.600	2.500	2.600	2.500	2.600	25,600	2.5844	4.00%
2007-04-16	0	0.500	0.490	0.530	0.500	0.500	260,000	130,000	0.5000	2.500	2.450	2.650	2.500	2.500	52,000	2.5000	-1.96%
2007-04-13	0	0.510	0.495	0.520	0.500	0.520	340,000	172,800	0.5082	2.550	2.475	2.600	2.500	2.600	68,000	2.5412	-1.92%
2007-04-12	0	0.520	0.500	0.560	0.500	0.520	136,000	69,760	0.5129	2.600	2.500	2.800	2.500	2.600	27,200	2.5647	4.00%
2007-04-11	0	0.500	0.490	0.520	0.500	0.500	372,000	186,000	0.5000	2.500	2.450	2.600	2.500	2.500	74,400	2.5000	2.04%
2007-04-10	0	0.490	0.490	0.520	0.470	0.490	540,000	255,800	0.4737	2.450	2.450	2.600	2.350	2.450	108,000	2.3685	-5.77%
2007-04-04	0	0.520	0.520	0.550	0.520	0.520	200,000	104,000	0.5200	2.600	2.600	2.750	2.600	2.600	40,000	2.6000	0.00%
2007-04-03	0	0.520	0.520	0.550	0.500	0.520	432,000	221,640	0.5131	2.600	2.600	2.750	2.500	2.600	86,400	2.5653	0.00%
2007-04-02	0	0.520	0.490	0.530	0.520	0.540	244,000	127,760	0.5236	2.600	2.450	2.650	2.600	2.700	48,800	2.6180	0.00%
2007-03-30	0	0.520	0.510	0.530	0.510	0.530	560,000	291,680	0.5209	2.600	2.550	2.650	2.550	2.650	112,000	2.6043	4.00%
2007-03-29	0	0.500	0.500	0.520	0.500	0.500	200,000	100,000	0.5000	2.500	2.500	2.600	2.500	2.500	40,000	2.5000	1.01%
2007-03-28	0	0.495	0.495	0.510	0.480	0.480	100,000	48,000	0.4800	2.475	2.475	2.550	2.400	2.400	20,000	2.4000	-4.81%
2007-03-27	0	0.520	0.490	0.520	0.490	0.520	840,000	430,420	0.5124	2.600	2.450	2.600	2.450	2.600	168,000	2.5620	8.33%
2007-03-26	0	0.480	0.460	0.520	0.460	0.520	1,126,000	559,640	0.4970	2.400	2.300	2.600	2.300	2.600	225,200	2.4851	6.67%
2007-03-23	0	0.450	0.430	0.500	0.450	0.450	36,000	16,200	0.4500	2.250	2.150	2.500	2.250	2.250	7,200	2.2500	-2.17%
2007-03-22	0	0.460	0.430	0.500	-	-	0	0	-	2.300	2.150	2.500	-	-	0	-	0.00%
2007-03-21	0	0.460	0.450	0.460	0.460	0.460	12,000	5,520	0.4600	2.300	2.250	2.300	2.300	2.300	2,400	2.3000	-2.13%
2007-03-20	0	0.470	0.465	0.470	0.470	0.480	162,000	76,710	0.4735	2.350	2.325	2.350	2.350	2.400	32,400	2.3676	-2.08%
2007-03-19	0	0.480	0.470	0.500	0.470	0.480	44,000	20,880	0.4745	2.400	2.350	2.500	2.350	2.400	8,800	2.3727	0.00%
2007-03-16	0	0.480	0.480	0.500	0.480	0.490	256,000	123,680	0.4831	2.400	2.400	2.500	2.400	2.450	51,200	2.4156	-5.88%
2007-03-15	0	0.510	0.480	0.510	0.520	0.520	20,000	10,400	0.5200	2.550	2.400	2.550	2.600	2.600	4,000	2.6000	5.15%
2007-03-14	0	0.485	0.410	0.520	0.485	0.485	40,000	19,400	0.4850	2.425	2.050	2.600	2.425	2.425	8,000	2.4250	0.00%
2007-03-13	0	0.485	0.485	0.500	0.480	0.490	100,000	48,600	0.4860	2.425	2.425	2.500	2.400	2.450	20,000	2.4300	2.11%
2007-03-12	0	0.475	0.475	0.520	-	-	0	0	-	2.375	2.375	2.600	-	-	0	-	0.00%
2007-03-09	0	0.475	0.470	0.520	0.475	0.480	80,000	38,200	0.4775	2.375	2.350	2.600	2.375	2.400	16,000	2.3875	-1.04%
2007-03-08	0	0.480	0.475	0.530	-	-	40,000	19,200	0.4800	2.400	2.375	2.650	-	-	8,000	2.4000	0.00%
2007-03-07	0	0.480	0.300	0.510	0.480	0.510	100,000	49,800	0.4980	2.400	1.500	2.550	2.400	2.550	20,000	2.4900	0.00%
2007-03-06	0	0.480	0.480	0.510	-	-	0	0	-	2.400	2.400	2.550	-	-	0	-	0.00%
2007-03-05	0	0.480	-	0.560	0.480	0.480	252,000	120,960	0.4800	2.400	-	2.800	2.400	2.400	50,400	2.4000	-5.88%
2007-03-02	0	0.510	0.490	0.510	0.490	0.510	152,000	74,960	0.4932	2.550	2.450	2.550	2.450	2.550	30,400	2.4658	2.00%
2007-03-01	0	0.500	0.500	0.510	0.500	0.500	160,000	80,000	0.5000	2.500	2.500	2.550	2.500	2.500	32,000	2.5000	-1.96%
2007-02-28	0	0.510	0.485	0.530	0.470	0.530	680,000	339,600	0.4994	2.550	2.425	2.650	2.350	2.650	136,000	2.4971	4.08%
2007-02-27	0	0.490	0.490	0.520	-	-	0	0	-	2.450	2.450	2.600	-	-	0	-	3.16%
2007-02-26	0	0.475	0.475	0.520	0.400	0.550	680,000	352,440	0.5183	2.375	2.375	2.600	2.000	2.750	136,000	2.5915	-13.64%
2007-02-23	0	0.550	0.530	0.550	-	-	0	0	-	2.750	2.650	2.750	-	-	0	-	0.00%
2007-02-22	0	0.550	0.530	0.570	0.550	0.550	52,000	28,600	0.5500	2.750	2.650	2.850	2.750	2.750	10,400	2.7500	-3.51%
2007-02-21	0	0.570	0.540	0.570	-	-	12,000	6,840	0.5700	2.850	2.700	2.850	-	-	2,400	2.8500	-3.39%
2007-02-16	0	0.590	0.570	0.600	0.590	0.590	80,000	47,200	0.5900	2.950	2.850	3.000	2.950	2.950	16,000	2.9500	-1.67%
2007-02-15	0	0.600	0.580	0.620	0.530	0.600	692,000	405,000	0.5853	3.000	2.900	3.100	2.650	3.000	138,400	2.9263	13.21%
2007-02-14	0	0.530	0.510	0.530	0.520	0.530	500,000	264,800	0.5296	2.650	2.550	2.650	2.600	2.650	100,000	2.6480	0.00%
2007-02-13	0	0.530	0.490	0.560	0.490	0.530	152,000	78,680	0.5176	2.650	2.450	2.800	2.450	2.650	30,400	2.5882	6.00%
2007-02-12	0	0.500	0.500	0.530	0.460	0.530	548,000	275,380	0.5025	2.500	2.500	2.650	2.300	2.650	109,600	2.5126	-5.66%
2007-02-09	0	0.530	0.520	0.550	0.490	0.540	824,000	419,360	0.5089	2.650	2.600	2.750	2.450	2.700	164,800	2.5447	6.00%
2007-02-08	0	0.500	0.490	0.500	0.490	0.500	540,000	268,280	0.4968	2.500	2.450	2.500	2.450	2.500	108,000	2.4841	-7.41%
2007-02-07	0	0.540	0.520	0.540	0.500	0.560	368,000	197,600	0.5370	2.700	2.600	2.700	2.500	2.800	73,600	2.6848	8.00%
2007-02-06	0	0.500	0.500	0.520	0.500	0.530	228,000	116,160	0.5095	2.500	2.500	2.600	2.500	2.650	45,600	2.5474	0.00%
2007-02-05	0	0.500	0.475	0.540	0.470	0.520	1,324,000	642,080	0.4850	2.500	2.375	2.700	2.350	2.600	264,800	2.4248	-7.41%
2007-02-02	0	0.540	0.500	0.550	0.460	0.540	384,000	191,440	0.4985	2.700	2.500	2.750	2.300	2.700	76,800	2.4927	8.00%
2007-02-01	0	0.500	0.480	0.500	0.500	0.510	532,000	267,000	0.5019	2.500	2.400	2.500	2.500	2.550	106,400	2.5094	-3.85%
2007-01-31	0	0.520	0.470	0.590	0.520	0.540	156,000	82,240	0.5272	2.600	2.350	2.950	2.600	2.700	31,200	2.6359	-11.86%
2007-01-30	0	0.590	0.590	0.620	0.590	0.630	612,000	376,480	0.6152	2.950	2.950	3.100	2.950	3.150	122,400	3.0758	-4.84%
2007-01-29	0	0.620	0.580	0.620	0.540	0.620	532,000	301,640	0.5670	3.100	2.900	3.100	2.700	3.100	106,400	2.8350	12.73%
2007-01-26	0	0.550	0.520	0.580	0.500	0.550	380,000	199,600	0.5253	2.750	2.600	2.900	2.500	2.750	76,000	2.6263	3.77%
2007-01-25	0	0.530	0.530	0.600	0.530	0.620	180,000	97,360	0.5409	2.650	2.650	3.000	2.650	3.100	36,000	2.7044	-10.17%
2007-01-24	0	0.590	0.580	0.610	0.560	0.710	2,604,000	1,588,800	0.6101	2.950	2.900	3.050	2.800	3.550	520,800	3.0507	-18.06%
2007-01-23	0	0.720	0.690	0.720	0.650	0.740	3,636,000	2,502,520	0.6883	3.600	3.450	3.600	3.250	3.700	727,200	3.4413	7.46%
2007-01-22	0	0.670	0.660	0.670	0.550	0.710	4,920,000	3,200,560	0.6505	3.350	3.300	3.350	2.750	3.550	984,000	3.2526	21.82%
2007-01-19	0	0.550	0.520	0.550	0.530	0.580	2,412,000	1,361,440	0.5644	2.750	2.600	2.750	2.650	2.900	482,400	2.8222	3.77%
2007-01-18	0	0.530	0.510	0.530	0.445	0.550	1,460,000	729,840	0.4999	2.650	2.550	2.650	2.225	2.750	292,000	2.4995	6.00%
2007-01-17	0	0.500	0.470	0.560	0.450	0.500	1,600,000	741,040	0.4632	2.500	2.350	2.800	2.250	2.500	320,000	2.3158	11.11%
2007-01-16	0	0.450	0.415	0.450	0.425	0.450	408,000	182,400	0.4471	2.250	2.075	2.250	2.125	2.250	81,600	2.2353	0.00%
2007-01-15	0	0.450	0.390	0.450	0.385	0.450	1,056,000	424,780	0.4023	2.250	1.950	2.250	1.925	2.250	211,200	2.0113	12.50%
2007-01-12	0	0.400	0.380	0.400	0.380	0.400	232,000	89,200	0.3845	2.000	1.900	2.000	1.900	2.000	46,400	1.9224	14.29%
2007-01-11	0	0.350	0.320	0.380	0.320	0.320	48,000	15,360	0.3200	1.750	1.600	1.900	1.600	1.600	9,600	1.6000	0.00%
2007-01-10	0	0.350	0.350	0.375	0.340	0.350	128,000	44,400	0.3469	1.750	1.750	1.875	1.700	1.750	25,600	1.7344	2.94%
2007-01-09	0	0.340	0.340	0.390	0.340	0.340	40,000	13,600	0.3400	1.700	1.700	1.950	1.700	1.700	8,000	1.7000	0.00%
2007-01-08	0	0.340	0.340	0.390	0.340	0.340	12,000	4,080	0.3400	1.700	1.700	1.950	1.700	1.700	2,400	1.7000	0.00%
2007-01-05	0	0.340	0.340	0.350	0.325	0.340	308,000	101,160	0.3284	1.700	1.700	1.750	1.625	1.700	61,600	1.6422	4.62%
2007-01-04	0	0.325	0.305	0.330	-	-	0	0	-	1.625	1.525	1.650	-	-	0	-	0.00%
2007-01-03	0	0.325	0.315	0.330	0.320	0.325	260,000	84,000	0.3231	1.625	1.575	1.650	1.600	1.625	52,000	1.6154	4.84%
2007-01-02	0	0.310	0.300	0.325	0.310	0.315	476,000	148,560	0.3121	1.550	1.500	1.625	1.550	1.575	95,200	1.5605	3.33%
2006-12-29	0	0.300	0.300	0.315	0.295	0.315	256,000	77,140	0.3013	1.500	1.500	1.575	1.475	1.575	51,200	1.5066	1.69%
2006-12-28	0	0.295	0.280	0.295	0.295	0.295	20,000	5,900	0.2950	1.475	1.400	1.475	1.475	1.475	4,000	1.4750	1.72%
2006-12-27	0	0.290	0.275	0.300	0.275	0.290	788,000	226,700	0.2877	1.450	1.375	1.500	1.375	1.450	157,600	1.4385	0.00%
2006-12-22	0	0.290	0.290	0.300	0.290	0.300	240,000	71,720	0.2988	1.450	1.450	1.500	1.450	1.500	48,000	1.4942	-1.69%
2006-12-21	0	0.295	0.295	0.300	0.275	0.320	516,000	145,820	0.2826	1.475	1.475	1.500	1.375	1.600	103,200	1.4130	-6.35%
2006-12-20	0	0.315	0.290	0.315	0.315	0.330	80,000	25,800	0.3225	1.575	1.450	1.575	1.575	1.650	16,000	1.6125	-7.35%
2006-12-19	0	0.340	0.315	0.340	0.290	0.345	304,000	92,100	0.3030	1.700	1.575	1.700	1.450	1.725	60,800	1.5148	-8.11%
2006-12-18	0	0.370	0.370	0.390	0.365	0.400	1,492,000	574,200	0.3849	1.850	1.850	1.950	1.825	2.000	298,400	1.9243	-3.90%
2006-12-15	0	0.385	0.380	0.385	0.280	0.385	2,440,000	867,300	0.3555	1.925	1.900	1.925	1.400	1.925	488,000	1.7773	32.76%
2006-12-14	0	0.290	0.280	0.305	-	-	0	0	-	1.450	1.400	1.525	-	-	0	-	0.00%
2006-12-13	0	0.290	0.290	0.310	0.285	0.295	112,000	32,040	0.2861	1.450	1.450	1.550	1.425	1.475	22,400	1.4304	-6.45%
2006-12-12	0	0.310	0.295	0.310	0.295	0.350	224,000	66,860	0.2985	1.550	1.475	1.550	1.475	1.750	44,800	1.4924	5.08%
2006-12-11	0	0.295	0.295	0.320	0.290	0.290	24,000	6,960	0.2900	1.475	1.475	1.600	1.450	1.450	4,800	1.4500	0.00%
2006-12-08	0	0.295	0.295	0.360	0.285	0.295	292,000	85,660	0.2934	1.475	1.475	1.800	1.425	1.475	58,400	1.4668	1.72%
2006-12-07	0	0.290	0.290	0.325	0.290	0.300	280,000	82,420	0.2944	1.450	1.450	1.625	1.450	1.500	56,000	1.4718	-4.92%
2006-12-06	0	0.305	0.305	0.320	0.300	0.305	172,000	52,100	0.3029	1.525	1.525	1.600	1.500	1.525	34,400	1.5145	-3.17%
2006-12-05	0	0.315	0.305	0.320	0.300	0.325	1,252,000	380,260	0.3037	1.575	1.525	1.600	1.500	1.625	250,400	1.5186	10.53%
2006-12-04	0	0.285	0.285	0.295	0.250	0.300	1,652,000	468,860	0.2838	1.425	1.425	1.475	1.250	1.500	330,400	1.4191	23.38%
2006-12-01	0	0.231	0.230	0.245	0.231	0.245	48,000	11,704	0.2438	1.155	1.150	1.225	1.155	1.225	9,600	1.2192	-17.50%
2006-11-30	0	0.280	0.230	0.280	0.275	0.280	276,000	76,560	0.2774	1.400	1.150	1.400	1.375	1.400	55,200	1.3870	26.70%
2006-11-29	0	0.221	0.220	0.221	0.220	0.260	648,000	157,380	0.2429	1.105	1.100	1.105	1.100	1.300	129,600	1.2144	7.80%
2006-11-28	0	0.205	0.195	0.220	-	-	0	0	-	1.025	0.975	1.100	-	-	0	-	0.00%
2006-11-27	0	0.205	0.195	0.225	-	-	0	0	-	1.025	0.975	1.125	-	-	0	-	0.00%
2006-11-24	0	0.205	0.200	0.220	-	-	0	0	-	1.025	1.000	1.100	-	-	0	-	0.00%
2006-11-23	0	0.205	0.205	-	-	-	0	0	-	1.025	1.025	-	-	-	0	-	0.00%
2006-11-22	0	0.205	0.205	-	-	-	0	0	-	1.025	1.025	-	-	-	0	-	0.00%
2006-11-21	0	0.205	0.200	-	-	-	0	0	-	1.025	1.000	-	-	-	0	-	0.00%
2006-11-20	0	0.205	0.210	0.238	0.190	0.190	60,000	11,400	0.1900	1.025	1.050	1.190	0.950	0.950	12,000	0.9500	-10.87%
2006-11-17	0	0.230	0.215	0.235	0.230	0.231	456,000	104,920	0.2301	1.150	1.075	1.175	1.150	1.155	91,200	1.1504	3.14%
2006-11-16	0	0.223	0.206	-	0.220	0.223	300,000	66,240	0.2208	1.115	1.030	-	1.100	1.115	60,000	1.1040	8.25%
2006-11-15	0	0.206	0.206	-	0.205	0.206	148,000	30,408	0.2055	1.030	1.030	-	1.025	1.030	29,600	1.0273	0.49%
2006-11-14	0	0.205	0.200	0.208	0.205	0.205	52,000	10,660	0.2050	1.025	1.000	1.040	1.025	1.025	10,400	1.0250	-2.38%
2006-11-13	0	0.210	0.210	0.285	0.210	0.210	28,000	5,880	0.2100	1.050	1.050	1.425	1.050	1.050	5,600	1.0500	2.44%
2006-11-10	0	0.205	0.190	0.205	-	-	0	0	-	1.025	0.950	1.025	-	-	0	-	-2.38%
2006-11-09	0	0.210	0.194	0.228	-	-	0	0	-	1.050	0.970	1.140	-	-	0	-	0.00%
2006-11-08	0	0.210	0.191	0.230	0.210	0.210	100,000	21,000	0.2100	1.050	0.955	1.150	1.050	1.050	20,000	1.0500	0.00%
2006-11-07	0	0.210	0.210	-	-	-	0	0	-	1.050	1.050	-	-	-	0	-	5.00%
2006-11-06	0	0.200	0.200	0.237	0.195	0.195	200,000	39,000	0.1950	1.000	1.000	1.185	0.975	0.975	40,000	0.9750	2.56%
2006-11-03	0	0.195	0.195	0.216	0.191	0.191	12,000	2,292	0.1910	0.975	0.975	1.080	0.955	0.955	2,400	0.9550	-15.22%
2006-11-02	0	0.230	0.192	0.240	-	-	0	0	-	1.150	0.960	1.200	-	-	0	-	0.00%
2006-11-01	0	0.230	0.191	0.230	-	-	0	0	-	1.150	0.955	1.150	-	-	0	-	-0.86%
2006-10-31	0	0.232	0.189	0.232	-	-	0	0	-	1.160	0.945	1.160	-	-	0	-	-0.85%
2006-10-27	0	0.234	0.194	0.236	-	-	0	0	-	1.170	0.970	1.180	-	-	0	-	0.00%
2006-10-26	0	0.234	0.206	0.234	0.197	0.240	112,000	22,784	0.2034	1.170	1.030	1.170	0.985	1.200	22,400	1.0171	-2.50%
2006-10-25	0	0.240	0.188	0.240	-	-	0	0	-	1.200	0.940	1.200	-	-	0	-	0.00%
2006-10-24	0	0.240	0.186	0.250	-	-	0	0	-	1.200	0.930	1.250	-	-	0	-	0.00%
2006-10-23	0	0.240	0.190	0.240	0.249	0.249	48,000	11,952	0.2490	1.200	0.950	1.200	1.245	1.245	9,600	1.2450	2.13%
2006-10-20	0	0.235	0.205	0.235	0.198	0.245	16,000	3,672	0.2295	1.175	1.025	1.175	0.990	1.225	3,200	1.1475	11.90%
2006-10-19	0	0.210	0.210	0.225	0.210	0.210	20,000	4,200	0.2100	1.050	1.050	1.125	1.050	1.050	4,000	1.0500	2.44%
2006-10-18	0	0.205	0.205	0.240	0.184	0.255	376,000	86,084	0.2289	1.025	1.025	1.200	0.920	1.275	75,200	1.1447	-26.79%
2006-10-17	0	0.280	0.187	0.280	-	-	0	0	-	1.400	0.935	1.400	-	-	0	-	0.00%
2006-10-16	0	0.280	0.210	0.280	0.210	0.280	8,000	1,960	0.2450	1.400	1.050	1.400	1.050	1.400	1,600	1.2250	22.27%
2006-10-13	0	0.229	0.181	0.229	0.179	0.234	16,000	3,084	0.1928	1.145	0.905	1.145	0.895	1.170	3,200	0.9638	0.44%
2006-10-12	0	0.228	0.179	0.228	-	-	0	0	-	1.140	0.895	1.140	-	-	0	-	-0.87%
2006-10-11	0	0.230	0.179	0.230	-	-	0	0	-	1.150	0.895	1.150	-	-	0	-	0.00%
2006-10-10	0	0.230	0.178	0.230	-	-	0	0	-	1.150	0.890	1.150	-	-	0	-	0.00%
2006-10-09	0	0.230	0.179	0.230	-	-	0	0	-	1.150	0.895	1.150	-	-	0	-	0.00%
2006-10-06	0	0.230	0.180	0.230	0.238	0.238	4,000	952	0.2380	1.150	0.900	1.150	1.190	1.190	800	1.1900	4.55%
2006-10-05	0	0.220	0.178	-	0.213	0.220	140,000	30,380	0.2170	1.100	0.890	-	1.065	1.100	28,000	1.0850	6.80%
2006-10-04	0	0.206	0.176	-	0.206	0.206	80,000	16,480	0.2060	1.030	0.880	-	1.030	1.030	16,000	1.0300	3.00%
2006-10-03	0	0.200	0.175	-	0.200	0.200	480,000	96,000	0.2000	1.000	0.875	-	1.000	1.000	96,000	1.0000	0.00%
2006-09-29	0	0.200	0.190	0.200	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	-2.44%
2006-09-28	0	0.205	0.205	0.206	0.190	0.200	104,000	19,800	0.1904	1.025	1.025	1.030	0.950	1.000	20,800	0.9519	2.50%
2006-09-27	0	0.200	0.190	0.200	0.163	0.200	136,000	25,304	0.1861	1.000	0.950	1.000	0.815	1.000	27,200	0.9303	0.00%
2006-09-26	0	0.200	-	0.200	0.200	0.200	24,000	4,800	0.2000	1.000	-	1.000	1.000	1.000	4,800	1.0000	0.00%
2006-09-25	0	0.200	0.180	0.200	0.200	0.200	36,000	7,200	0.2000	1.000	0.900	1.000	1.000	1.000	7,200	1.0000	0.00%
2006-09-22	0	0.200	0.180	0.200	-	-	0	0	-	1.000	0.900	1.000	-	-	0	-	0.00%
2006-09-21	0	0.200	0.180	0.200	-	-	0	0	-	1.000	0.900	1.000	-	-	0	-	0.00%
2006-09-20	0	0.200	0.183	0.200	-	-	0	0	-	1.000	0.915	1.000	-	-	0	-	0.00%
2006-09-19	0	0.200	0.185	0.200	0.200	0.200	100,000	20,000	0.2000	1.000	0.925	1.000	1.000	1.000	20,000	1.0000	10.50%
2006-09-18	0	0.181	0.169	0.200	0.200	0.200	4,000	800	0.2000	0.905	0.845	1.000	1.000	1.000	800	1.0000	0.00%
2006-09-15	0	0.181	0.181	0.200	0.181	0.181	24,000	4,344	0.1810	0.905	0.905	1.000	0.905	0.905	4,800	0.9050	-4.74%
2006-09-14	0	0.190	-	0.201	0.190	0.191	200,000	38,100	0.1905	0.950	-	1.005	0.950	0.955	40,000	0.9525	-2.06%
2006-09-13	0	0.194	0.193	0.201	-	-	0	0	-	0.970	0.965	1.005	-	-	0	-	0.00%
2006-09-12	0	0.194	0.192	0.212	0.194	0.194	316,000	61,304	0.1940	0.970	0.960	1.060	0.970	0.970	63,200	0.9700	3.74%
2006-09-11	0	0.187	0.187	0.210	0.187	0.200	308,000	59,496	0.1932	0.935	0.935	1.050	0.935	1.000	61,600	0.9658	-3.61%
2006-09-08	0	0.194	0.182	0.200	-	-	0	0	-	0.970	0.910	1.000	-	-	0	-	0.00%
2006-09-07	0	0.194	0.181	0.200	0.194	0.194	524,000	101,656	0.1940	0.970	0.905	1.000	0.970	0.970	104,800	0.9700	2.11%
2006-09-06	0	0.190	0.176	0.190	0.189	0.190	100,000	18,996	0.1900	0.950	0.880	0.950	0.945	0.950	20,000	0.9498	5.56%
2006-09-05	0	0.180	0.163	0.194	0.180	0.180	200,000	36,000	0.1800	0.900	0.815	0.970	0.900	0.900	40,000	0.9000	-4.76%
2006-09-04	0	0.189	0.161	0.189	0.189	0.189	80,000	15,120	0.1890	0.945	0.805	0.945	0.945	0.945	16,000	0.9450	9.88%
2006-09-01	0	0.172	0.160	0.210	0.168	0.172	160,000	27,040	0.1690	0.860	0.800	1.050	0.840	0.860	32,000	0.8450	2.38%
2006-08-31	0	0.168	0.168	0.190	0.162	0.168	328,000	53,496	0.1631	0.840	0.840	0.950	0.810	0.840	65,600	0.8155	-4.00%
2006-08-30	0	0.175	0.168	0.195	-	-	0	0	-	0.875	0.840	0.975	-	-	0	-	0.00%
2006-08-29	0	0.175	0.161	-	-	-	0	0	-	0.875	0.805	-	-	-	0	-	0.00%
2006-08-28	0	0.175	0.161	0.195	-	-	0	0	-	0.875	0.805	0.975	-	-	0	-	0.00%
2006-08-25	0	0.175	0.165	0.194	-	-	0	0	-	0.875	0.825	0.970	-	-	0	-	0.00%
2006-08-24	0	0.175	0.163	-	-	-	0	0	-	0.875	0.815	-	-	-	0	-	0.00%
2006-08-23	0	0.175	0.160	0.180	0.175	0.175	100,000	17,500	0.1750	0.875	0.800	0.900	0.875	0.875	20,000	0.8750	0.00%
2006-08-22	0	0.175	0.175	0.193	-	-	0	0	-	0.875	0.875	0.965	-	-	0	-	1.16%
2006-08-21	0	0.173	0.161	0.190	-	-	0	0	-	0.865	0.805	0.950	-	-	0	-	0.00%
2006-08-18	0	0.173	0.168	0.190	-	-	0	0	-	0.865	0.840	0.950	-	-	0	-	0.00%
2006-08-17	0	0.173	0.165	-	-	-	0	0	-	0.865	0.825	-	-	-	0	-	0.00%
2006-08-16	0	0.173	0.163	0.190	-	-	0	0	-	0.865	0.815	0.950	-	-	0	-	0.00%
2006-08-15	0	0.173	0.168	-	-	-	0	0	-	0.865	0.840	-	-	-	0	-	0.00%
2006-08-14	0	0.173	0.173	0.197	0.169	0.169	24,000	4,056	0.1690	0.865	0.865	0.985	0.845	0.845	4,800	0.8450	-2.26%
2006-08-11	0	0.187	0.170	0.200	0.187	0.187	48,000	8,976	0.1870	0.885	0.805	0.947	0.885	0.885	10,142	0.8850	3.89%
2006-08-10	0	0.180	0.175	0.190	0.180	0.185	400,000	73,000	0.1825	0.852	0.828	0.899	0.852	0.876	84,520	0.8637	-2.70%
2006-08-09	0	0.185	0.185	0.210	0.178	0.180	232,000	41,600	0.1793	0.876	0.876	0.994	0.842	0.852	49,021	0.8486	-2.63%
2006-08-08	0	0.190	0.171	0.210	-	-	0	0	-	0.899	0.809	0.994	-	-	0	-	0.00%
2006-08-07	0	0.190	0.176	0.210	-	-	0	0	-	0.899	0.833	0.994	-	-	0	-	0.00%
2006-08-04	0	0.190	0.184	0.210	-	-	0	0	-	0.899	0.871	0.994	-	-	0	-	0.00%
2006-08-03	0	0.190	0.185	0.210	-	-	0	0	-	0.899	0.876	0.994	-	-	0	-	0.00%
2006-08-02	0	0.190	0.184	0.210	0.190	0.190	80,000	15,200	0.1900	0.899	0.871	0.994	0.899	0.899	16,904	0.8992	0.00%
2006-08-01	0	0.190	0.180	0.210	-	-	0	0	-	0.899	0.852	0.994	-	-	0	-	0.00%
2006-07-31	0	0.190	0.186	-	0.190	0.200	504,000	95,884	0.1902	0.899	0.880	-	0.899	0.947	106,495	0.9004	1.06%
2006-07-28	0	0.188	0.185	0.200	-	-	0	0	-	0.890	0.876	0.947	-	-	0	-	0.00%
2006-07-27	0	0.188	0.192	-	-	-	0	0	-	0.890	0.909	-	-	-	0	-	1.08%
2006-07-26	0	0.186	0.186	0.200	0.186	0.196	96,000	18,656	0.1943	0.880	0.880	0.947	0.880	0.928	20,285	0.9197	-1.59%
2006-07-25	0	0.189	0.183	0.198	0.189	0.189	60,000	11,340	0.1890	0.894	0.866	0.937	0.894	0.894	12,678	0.8945	-2.58%
2006-07-24	0	0.194	0.184	0.194	-	-	0	0	-	0.918	0.871	0.918	-	-	0	-	0.00%
2006-07-21	0	0.194	0.183	0.206	-	-	0	0	-	0.918	0.866	0.975	-	-	0	-	0.00%
2006-07-20	0	0.194	0.187	0.194	0.185	0.194	108,000	20,436	0.1892	0.918	0.885	0.918	0.876	0.918	22,820	0.8955	4.86%
2006-07-19	0	0.185	0.185	0.193	0.180	0.193	788,000	144,400	0.1832	0.876	0.876	0.913	0.852	0.913	166,504	0.8672	-4.15%
2006-07-18	0	0.193	0.180	0.210	-	-	0	0	-	0.913	0.852	0.994	-	-	0	-	0.00%
2006-07-17	0	0.193	0.178	-	-	-	0	0	-	0.913	0.842	-	-	-	0	-	0.00%
2006-07-14	0	0.193	0.180	-	-	-	0	0	-	0.913	0.852	-	-	-	0	-	0.00%
2006-07-13	0	0.193	0.178	0.210	-	-	0	0	-	0.913	0.842	0.994	-	-	0	-	0.00%
2006-07-12	0	0.193	0.182	0.213	-	-	0	0	-	0.913	0.861	1.008	-	-	0	-	0.00%
2006-07-11	0	0.193	0.175	0.213	-	-	0	0	-	0.913	0.828	1.008	-	-	0	-	0.00%
2006-07-10	0	0.193	0.176	-	-	-	0	0	-	0.913	0.833	-	-	-	0	-	0.00%
2006-07-07	0	0.193	0.176	-	-	-	0	0	-	0.913	0.833	-	-	-	0	-	0.00%
2006-07-06	0	0.193	0.175	0.215	-	-	0	0	-	0.913	0.828	1.018	-	-	0	-	0.00%
2006-07-05	0	0.193	0.176	0.215	-	-	0	0	-	0.913	0.833	1.018	-	-	0	-	0.00%
2006-07-04	0	0.193	0.190	0.200	-	-	0	0	-	0.913	0.899	0.947	-	-	0	-	0.00%
2006-07-03	0	0.193	0.180	0.215	-	-	0	0	-	0.913	0.852	1.018	-	-	0	-	0.00%
2006-06-30	0	0.193	0.182	0.200	0.193	0.193	60,000	11,580	0.1930	0.913	0.861	0.947	0.913	0.913	12,678	0.9134	4.32%
2006-06-29	0	0.185	0.180	0.193	-	-	0	0	-	0.876	0.852	0.913	-	-	0	-	0.00%
2006-06-28	0	0.185	0.177	0.188	-	-	0	0	-	0.876	0.838	0.890	-	-	0	-	0.00%
2006-06-27	0	0.185	0.178	0.188	-	-	0	0	-	0.876	0.842	0.890	-	-	0	-	0.00%
2006-06-26	0	0.185	0.175	0.193	-	-	0	0	-	0.876	0.828	0.913	-	-	0	-	0.00%
2006-06-23	0	0.185	0.180	0.193	-	-	0	0	-	0.876	0.852	0.913	-	-	0	-	0.00%
2006-06-22	0	0.185	0.171	-	0.185	0.185	60,000	11,100	0.1850	0.876	0.809	-	0.876	0.876	12,678	0.8755	0.00%
2006-06-21	0	0.185	0.177	0.195	0.184	0.185	348,000	64,240	0.1846	0.876	0.838	0.923	0.871	0.876	73,532	0.8736	6.94%
2006-06-20	0	0.173	0.173	0.184	0.173	0.183	280,000	50,040	0.1787	0.819	0.819	0.871	0.819	0.866	59,164	0.8458	-6.49%
2006-06-19	0	0.185	0.163	0.186	-	-	0	0	-	0.876	0.771	0.880	-	-	0	-	0.00%
2006-06-16	0	0.185	0.175	0.194	0.180	0.185	260,000	47,720	0.1835	0.876	0.828	0.918	0.852	0.876	54,938	0.8686	5.71%
2006-06-15	0	0.175	0.168	0.184	0.175	0.175	40,000	7,000	0.1750	0.828	0.795	0.871	0.828	0.828	8,452	0.8282	1.74%
2006-06-14	0	0.172	-	0.179	-	-	0	0	-	0.814	-	0.847	-	-	0	-	0.00%
2006-06-13	0	0.172	-	0.200	-	-	0	0	-	0.814	-	0.947	-	-	0	-	0.00%
2006-06-12	0	0.172	0.160	0.179	-	-	0	0	-	0.814	0.757	0.847	-	-	0	-	0.00%
2006-06-09	0	0.172	0.172	0.179	0.170	0.170	200,000	34,000	0.1700	0.814	0.814	0.847	0.805	0.805	42,260	0.8045	-4.44%
2006-06-08	0	0.180	0.180	0.220	0.170	0.172	100,000	17,040	0.1704	0.852	0.852	1.041	0.805	0.814	21,130	0.8064	0.00%
2006-06-07	0	0.180	0.173	0.199	-	-	0	0	-	0.852	0.819	0.942	-	-	0	-	0.00%
2006-06-06	0	0.180	0.171	0.220	-	-	0	0	-	0.852	0.809	1.041	-	-	0	-	0.00%
2006-06-05	0	0.180	0.174	0.220	-	-	0	0	-	0.852	0.823	1.041	-	-	0	-	0.00%
2006-06-02	0	0.180	0.172	0.197	-	-	0	0	-	0.852	0.814	0.932	-	-	0	-	0.00%
2006-06-01	0	0.180	0.178	0.182	0.180	0.182	400,000	72,500	0.1813	0.852	0.842	0.861	0.852	0.861	84,520	0.8578	-0.55%
2006-05-30	0	0.181	0.161	0.181	-	-	0	0	-	0.857	0.762	0.857	-	-	0	-	0.00%
2006-05-29	0	0.181	0.171	0.181	-	-	0	0	-	0.857	0.809	0.857	-	-	0	-	0.00%
2006-05-26	0	0.181	0.171	0.181	-	-	0	0	-	0.857	0.809	0.857	-	-	0	-	0.00%
2006-05-25	0	0.181	0.173	0.182	-	-	0	0	-	0.857	0.819	0.861	-	-	0	-	0.00%
2006-05-24	0	0.181	0.174	0.181	0.179	0.181	572,000	102,912	0.1799	0.857	0.823	0.857	0.847	0.857	120,863	0.8515	0.56%
2006-05-23	0	0.180	0.170	0.183	0.170	0.180	264,000	45,520	0.1724	0.852	0.805	0.866	0.805	0.852	55,783	0.8160	4.65%
2006-05-22	0	0.172	0.160	0.183	0.172	0.173	300,000	51,700	0.1723	0.814	0.757	0.866	0.814	0.819	63,390	0.8156	-14.00%
2006-05-19	0	0.200	0.191	0.240	0.200	0.200	40,000	8,000	0.2000	0.947	0.904	1.136	0.947	0.947	8,452	0.9465	2.04%
2006-05-18	0	0.196	-	0.200	-	-	0	0	-	0.928	-	0.947	-	-	0	-	0.00%
2006-05-17	0	0.196	0.196	0.230	-	-	0	0	-	0.928	0.928	1.089	-	-	0	-	3.16%
2006-05-16	0	0.190	0.180	0.240	0.190	0.191	600,000	114,100	0.1902	0.899	0.852	1.136	0.899	0.904	126,780	0.9000	-3.06%
2006-05-15	0	0.196	0.192	0.212	-	-	0	0	-	0.928	0.909	1.003	-	-	0	-	0.00%
2006-05-12	0	0.196	0.196	0.250	0.190	0.190	160,000	30,400	0.1900	0.928	0.928	1.183	0.899	0.899	33,808	0.8992	-2.00%
2006-05-11	0	0.200	-	0.250	-	-	0	0	-	0.947	-	1.183	-	-	0	-	0.00%
2006-05-10	0	0.200	0.190	0.229	-	-	0	0	-	0.947	0.899	1.084	-	-	0	-	0.00%
2006-05-09	0	0.200	0.200	0.245	0.198	0.198	112,000	22,176	0.1980	0.947	0.947	1.159	0.937	0.937	23,666	0.9371	1.01%
2006-05-08	0	0.198	-	0.245	-	-	0	0	-	0.937	-	1.159	-	-	0	-	0.00%
2006-05-04	0	0.198	0.189	0.240	-	-	0	0	-	0.937	0.894	1.136	-	-	0	-	0.00%
2006-05-03	0	0.198	0.198	0.250	0.198	0.200	24,000	4,792	0.1997	0.937	0.937	1.183	0.937	0.947	5,071	0.9449	-3.41%
2006-05-02	0	0.205	-	0.250	-	-	0	0	-	0.970	-	1.183	-	-	0	-	0.00%
2006-04-28	0	0.205	-	0.219	-	-	0	0	-	0.970	-	1.036	-	-	0	-	0.00%
2006-04-27	0	0.205	0.200	0.250	-	-	0	0	-	0.970	0.947	1.183	-	-	0	-	0.00%
2006-04-26	0	0.205	0.194	0.250	-	-	0	0	-	0.970	0.918	1.183	-	-	0	-	0.00%
2006-04-25	0	0.205	0.201	0.229	-	-	0	0	-	0.970	0.951	1.084	-	-	0	-	0.00%
2006-04-24	0	0.205	0.201	0.210	0.205	0.206	296,000	60,780	0.2053	0.970	0.951	0.994	0.970	0.975	62,545	0.9718	1.49%
2006-04-21	0	0.202	0.202	0.229	0.200	0.200	28,000	5,600	0.2000	0.956	0.956	1.084	0.947	0.947	5,916	0.9465	-4.27%
2006-04-20	0	0.211	-	0.250	-	-	0	0	-	0.999	-	1.183	-	-	0	-	0.00%
2006-04-19	0	0.211	-	0.250	-	-	0	0	-	0.999	-	1.183	-	-	0	-	0.00%
2006-04-18	0	0.211	-	0.250	-	-	0	0	-	0.999	-	1.183	-	-	0	-	0.00%
2006-04-13	0	0.211	0.210	0.229	0.211	0.229	180,000	39,420	0.2190	0.999	0.994	1.084	0.999	1.084	38,034	1.0364	0.48%
2006-04-12	0	0.210	0.208	0.229	0.207	0.210	148,000	30,936	0.2090	0.994	0.984	1.084	0.980	0.994	31,272	0.9892	-8.70%
2006-04-11	0	0.230	0.207	0.230	-	-	0	0	-	1.089	0.980	1.089	-	-	0	-	0.00%
2006-04-10	0	0.230	0.193	0.230	-	-	0	0	-	1.089	0.913	1.089	-	-	0	-	0.00%
2006-04-07	0	0.230	0.193	0.230	-	-	0	0	-	1.089	0.913	1.089	-	-	0	-	0.00%
2006-04-06	0	0.230	0.203	0.230	-	-	0	0	-	1.089	0.961	1.089	-	-	0	-	0.00%
2006-04-04	0	0.230	0.202	0.230	-	-	0	0	-	1.089	0.956	1.089	-	-	0	-	-2.95%
2006-04-03	0	0.237	0.237	0.238	0.226	0.234	160,000	36,800	0.2300	1.122	1.122	1.126	1.070	1.107	33,808	1.0885	7.73%
2006-03-31	0	0.220	0.206	0.220	0.220	0.222	332,000	73,104	0.2202	1.041	0.975	1.041	1.041	1.051	70,151	1.0421	4.76%
2006-03-30	0	0.210	0.200	0.216	-	-	0	0	-	0.994	0.947	1.022	-	-	0	-	0.00%
2006-03-29	0	0.210	0.206	0.220	0.196	0.210	1,784,000	361,712	0.2028	0.994	0.975	1.041	0.928	0.994	376,958	0.9596	-7.89%
2006-03-28	0	0.228	0.210	0.228	-	-	0	0	-	1.079	0.994	1.079	-	-	0	-	0.00%
2006-03-27	0	0.228	0.204	0.240	-	-	0	0	-	1.079	0.965	1.136	-	-	0	-	0.00%
2006-03-24	0	0.228	0.210	-	-	-	0	0	-	1.079	0.994	-	-	-	0	-	0.00%
2006-03-23	0	0.228	0.218	0.240	0.228	0.228	100,000	22,800	0.2280	1.079	1.032	1.136	1.079	1.079	21,130	1.0790	-5.00%
2006-03-22	0	0.240	-	0.240	-	-	0	0	-	1.136	-	1.136	-	-	0	-	0.00%
2006-03-21	0	0.240	0.220	0.260	0.240	0.240	104,000	24,960	0.2400	1.136	1.041	1.230	1.136	1.136	21,975	1.1358	0.84%
2006-03-20	0	0.238	0.220	0.243	0.238	0.245	228,000	55,048	0.2414	1.126	1.041	1.150	1.126	1.159	48,176	1.1426	6.73%
2006-03-17	0	0.223	0.220	-	-	-	0	0	-	1.055	1.041	-	-	-	0	-	0.00%
2006-03-16	0	0.223	0.220	-	-	-	0	0	-	1.055	1.041	-	-	-	0	-	0.00%
2006-03-15	0	0.223	0.223	0.235	0.222	0.222	220,000	48,840	0.2220	1.055	1.055	1.112	1.051	1.051	46,486	1.0506	-3.04%
2006-03-14	0	0.230	0.230	0.239	0.230	0.230	92,000	21,160	0.2300	1.089	1.089	1.131	1.089	1.089	19,440	1.0885	0.00%
2006-03-13	0	0.230	0.220	0.230	0.212	0.230	120,000	26,384	0.2199	1.089	1.041	1.089	1.003	1.089	25,356	1.0405	4.07%
2006-03-10	0	0.221	0.213	0.222	-	-	0	0	-	1.046	1.008	1.051	-	-	0	-	0.00%
2006-03-09	0	0.221	0.210	0.222	-	-	0	0	-	1.046	0.994	1.051	-	-	0	-	0.00%
2006-03-08	0	0.221	0.211	0.239	0.221	0.240	300,000	70,120	0.2337	1.046	0.999	1.131	1.046	1.136	63,390	1.1062	-9.80%
2006-03-07	0	0.245	0.221	0.245	0.210	0.245	1,060,000	245,360	0.2315	1.159	1.046	1.159	0.994	1.159	223,977	1.0955	10.36%
2006-03-06	0	0.222	0.202	0.230	0.182	0.230	1,676,000	364,172	0.2173	1.051	0.956	1.089	0.861	1.089	354,138	1.0283	16.84%
2006-03-03	0	0.190	0.190	0.208	0.182	0.200	812,000	157,928	0.1945	0.899	0.899	0.984	0.861	0.947	171,575	0.9205	0.00%
2006-03-02	0	0.190	0.170	0.205	0.186	0.192	544,000	102,648	0.1887	0.899	0.805	0.970	0.880	0.909	114,947	0.8930	17.28%
2006-03-01	0	0.162	0.157	-	-	-	0	0	-	0.767	0.743	-	-	-	0	-	0.00%
2006-02-28	0	0.162	0.162	0.190	0.156	0.156	200,000	31,200	0.1560	0.767	0.767	0.899	0.738	0.738	42,260	0.7383	-7.95%
2006-02-27	0	0.176	0.160	-	0.175	0.176	100,000	17,580	0.1758	0.833	0.757	-	0.828	0.833	21,130	0.8320	10.00%
2006-02-24	0	0.160	0.160	-	0.155	0.175	852,000	143,940	0.1689	0.757	0.757	-	0.734	0.828	180,027	0.7995	3.23%
2006-02-23	0	0.155	0.154	-	0.155	0.155	100,000	15,500	0.1550	0.734	0.729	-	0.734	0.734	21,130	0.7336	-0.64%
2006-02-22	0	0.156	0.156	-	-	-	0	0	-	0.738	0.738	-	-	-	0	-	0.00%
2006-02-21	0	0.156	0.156	0.160	-	-	0	0	-	0.738	0.738	0.757	-	-	0	-	0.00%
2006-02-20	0	0.156	0.156	0.169	-	-	0	0	-	0.738	0.738	0.800	-	-	0	-	0.65%
2006-02-17	0	0.155	0.154	-	-	-	0	0	-	0.734	0.729	-	-	-	0	-	0.00%
2006-02-16	0	0.155	0.151	-	-	-	0	0	-	0.734	0.715	-	-	-	0	-	0.00%
2006-02-15	0	0.155	0.151	0.160	-	-	0	0	-	0.734	0.715	0.757	-	-	0	-	0.00%
2006-02-14	0	0.155	0.152	-	0.155	0.155	96,000	14,880	0.1550	0.734	0.719	-	0.734	0.734	20,285	0.7336	-3.12%
2006-02-13	0	0.160	0.153	-	0.150	0.160	260,000	40,600	0.1562	0.757	0.724	-	0.710	0.757	54,938	0.7390	0.00%
2006-02-10	0	0.160	0.151	0.160	-	-	0	0	-	0.757	0.715	0.757	-	-	0	-	0.00%
2006-02-09	0	0.160	0.152	0.160	-	-	0	0	-	0.757	0.719	0.757	-	-	0	-	0.00%
2006-02-08	0	0.160	0.152	0.163	-	-	0	0	-	0.757	0.719	0.771	-	-	0	-	0.00%
2006-02-07	0	0.160	0.151	0.162	0.149	0.160	2,748,000	434,364	0.1581	0.757	0.715	0.767	0.705	0.757	580,651	0.7481	5.96%
2006-02-06	0	0.151	0.147	0.160	-	-	0	0	-	0.715	0.696	0.757	-	-	0	-	0.00%
2006-02-03	0	0.151	0.151	0.160	-	-	0	0	-	0.715	0.715	0.757	-	-	0	-	0.00%
2006-02-02	0	0.151	0.151	0.159	-	-	0	0	-	0.715	0.715	0.752	-	-	0	-	0.67%
2006-02-01	0	0.150	0.150	0.160	-	-	0	0	-	0.710	0.710	0.757	-	-	0	-	0.00%
2006-01-27	0	0.150	0.150	0.160	-	-	0	0	-	0.710	0.710	0.757	-	-	0	-	0.00%
2006-01-26	0	0.150	0.150	0.160	-	-	0	0	-	0.710	0.710	0.757	-	-	0	-	0.00%
2006-01-25	0	0.150	0.150	0.160	0.150	0.150	152,000	22,800	0.1500	0.710	0.710	0.757	0.710	0.710	32,118	0.7099	-6.25%
2006-01-24	0	0.160	0.150	0.160	0.160	0.160	60,000	9,600	0.1600	0.757	0.710	0.757	0.757	0.757	12,678	0.7572	5.96%
2006-01-23	0	0.151	0.151	0.160	-	-	0	0	-	0.715	0.715	0.757	-	-	0	-	0.67%
2006-01-20	0	0.150	0.150	0.160	0.150	0.150	60,000	9,000	0.1500	0.710	0.710	0.757	0.710	0.710	12,678	0.7099	-6.25%
2006-01-19	0	0.160	0.151	0.160	-	-	0	0	-	0.757	0.715	0.757	-	-	0	-	0.00%
2006-01-18	0	0.160	0.152	0.160	0.159	0.160	852,000	136,180	0.1598	0.757	0.719	0.757	0.752	0.757	180,027	0.7564	0.63%
2006-01-17	0	0.159	0.150	0.160	-	-	0	0	-	0.752	0.710	0.757	-	-	0	-	0.00%
2006-01-16	0	0.159	0.150	0.159	-	-	0	0	-	0.752	0.710	0.752	-	-	0	-	0.00%
2006-01-13	0	0.159	-	0.160	-	-	0	0	-	0.752	-	0.757	-	-	0	-	0.00%
2006-01-12	0	0.159	0.146	0.159	-	-	0	0	-	0.752	0.691	0.752	-	-	0	-	0.00%
2006-01-11	0	0.159	-	0.159	-	-	0	0	-	0.752	-	0.752	-	-	0	-	0.00%
2006-01-10	0	0.159	0.146	0.160	-	-	0	0	-	0.752	0.691	0.757	-	-	0	-	0.00%
2006-01-09	0	0.159	-	0.162	-	-	0	0	-	0.752	-	0.767	-	-	0	-	0.00%
2006-01-06	0	0.159	0.152	0.159	0.159	0.159	60,000	9,540	0.1590	0.752	0.719	0.752	0.752	0.752	12,678	0.7525	6.00%
2006-01-05	0	0.150	0.146	0.160	0.150	0.150	400,000	60,000	0.1500	0.710	0.691	0.757	0.710	0.710	84,520	0.7099	0.00%
2006-01-04	0	0.150	-	0.160	0.150	0.150	200,000	30,000	0.1500	0.710	-	0.757	0.710	0.710	42,260	0.7099	-3.23%
2006-01-03	0	0.155	0.150	0.160	-	-	0	0	-	0.734	0.710	0.757	-	-	0	-	0.00%
2005-12-30	0	0.155	0.151	0.160	-	-	0	0	-	0.734	0.715	0.757	-	-	0	-	0.00%
2005-12-29	0	0.155	0.155	0.164	0.155	0.155	52,000	8,060	0.1550	0.734	0.734	0.776	0.734	0.734	10,988	0.7336	0.65%
2005-12-28	0	0.154	0.154	0.164	-	-	0	0	-	0.729	0.729	0.776	-	-	0	-	1.32%
2005-12-23	0	0.152	0.152	0.164	-	-	0	0	-	0.719	0.719	0.776	-	-	0	-	0.66%
2005-12-22	0	0.151	0.151	0.164	0.151	0.153	692,000	105,152	0.1520	0.715	0.715	0.776	0.715	0.724	146,219	0.7191	-2.58%
2005-12-21	0	0.155	0.152	0.164	-	-	0	0	-	0.734	0.719	0.776	-	-	0	-	0.00%
2005-12-20	0	0.155	0.152	0.164	-	-	0	0	-	0.734	0.719	0.776	-	-	0	-	0.00%
2005-12-19	0	0.155	0.155	0.170	-	-	0	0	-	0.734	0.734	0.805	-	-	0	-	0.00%
2005-12-16	0	0.155	0.155	0.164	-	-	0	0	-	0.734	0.734	0.776	-	-	0	-	0.00%
2005-12-15	0	0.155	0.155	0.164	0.155	0.160	300,000	46,800	0.1560	0.734	0.734	0.776	0.734	0.757	63,390	0.7383	-1.90%
2005-12-14	0	0.158	0.158	0.170	0.155	0.158	144,000	22,540	0.1565	0.748	0.748	0.805	0.734	0.748	30,427	0.7408	2.60%
2005-12-13	0	0.154	0.154	0.163	-	-	0	0	-	0.729	0.729	0.771	-	-	0	-	0.00%
2005-12-12	0	0.154	0.154	0.163	-	-	0	0	-	0.729	0.729	0.771	-	-	0	-	0.00%
2005-12-09	0	0.154	0.154	0.164	0.152	0.152	100,000	15,200	0.1520	0.729	0.729	0.776	0.719	0.719	21,130	0.7194	-2.53%
2005-12-08	0	0.158	0.158	0.169	-	-	0	0	-	0.748	0.748	0.800	-	-	0	-	2.60%
2005-12-07	0	0.154	0.154	0.185	0.154	0.154	40,000	6,160	0.1540	0.729	0.729	0.876	0.729	0.729	8,452	0.7288	-9.41%
2005-12-06	0	0.170	0.160	0.175	-	-	0	0	-	0.805	0.757	0.828	-	-	0	-	0.00%
2005-12-05	0	0.170	0.160	0.175	-	-	0	0	-	0.805	0.757	0.828	-	-	0	-	0.00%
2005-12-02	0	0.170	0.161	0.178	-	-	0	0	-	0.805	0.762	0.842	-	-	0	-	0.00%
2005-12-01	0	0.170	0.163	0.178	-	-	0	0	-	0.805	0.771	0.842	-	-	0	-	0.00%
2005-11-30	0	0.170	0.163	0.183	-	-	0	0	-	0.805	0.771	0.866	-	-	0	-	0.00%
2005-11-29	0	0.170	0.163	0.175	0.168	0.170	900,000	152,600	0.1696	0.805	0.771	0.828	0.795	0.805	190,169	0.8024	1.19%
2005-11-28	0	0.168	0.160	0.173	-	-	0	0	-	0.795	0.757	0.819	-	-	0	-	0.00%
2005-11-25	0	0.168	0.158	0.178	0.168	0.168	460,000	77,280	0.1680	0.795	0.748	0.842	0.795	0.795	97,198	0.7951	1.82%
2005-11-24	0	0.165	0.158	0.168	0.153	0.165	660,000	107,200	0.1624	0.781	0.748	0.795	0.724	0.781	139,458	0.7687	3.13%
2005-11-23	0	0.160	0.155	0.163	-	-	0	0	-	0.757	0.734	0.771	-	-	0	-	0.00%
2005-11-22	0	0.160	0.154	0.163	0.160	0.160	20,000	3,200	0.1600	0.757	0.729	0.771	0.757	0.757	4,226	0.7572	0.00%
2005-11-21	0	0.160	0.153	0.160	-	-	0	0	-	0.757	0.724	0.757	-	-	0	-	0.00%
2005-11-18	0	0.160	0.151	0.160	-	-	0	0	-	0.757	0.715	0.757	-	-	0	-	-1.23%
2005-11-17	0	0.162	0.155	0.162	-	-	0	0	-	0.767	0.734	0.767	-	-	0	-	-0.61%
2005-11-16	0	0.163	0.154	0.163	-	-	0	0	-	0.771	0.729	0.771	-	-	0	-	0.00%
2005-11-15	0	0.163	0.151	0.164	0.150	0.163	560,000	88,008	0.1572	0.771	0.715	0.776	0.710	0.771	118,328	0.7438	6.54%
2005-11-14	0	0.153	0.153	0.162	0.151	0.154	312,000	47,736	0.1530	0.724	0.724	0.767	0.715	0.729	65,925	0.7241	-8.93%
2005-11-11	0	0.168	0.151	-	0.168	0.168	100,000	16,800	0.1680	0.795	0.715	-	0.795	0.795	21,130	0.7951	11.26%
2005-11-10	0	0.151	0.147	-	0.151	0.151	100,000	15,100	0.1510	0.715	0.696	-	0.715	0.715	21,130	0.7146	-5.63%
2005-11-09	0	0.160	0.151	0.160	-	-	0	0	-	0.757	0.715	0.757	-	-	0	-	0.00%
2005-11-08	0	0.160	0.151	0.163	-	-	0	0	-	0.757	0.715	0.771	-	-	0	-	0.00%
2005-11-07	0	0.160	0.141	0.170	-	-	0	0	-	0.757	0.667	0.805	-	-	0	-	0.00%
2005-11-04	0	0.160	0.144	0.170	-	-	0	0	-	0.757	0.681	0.805	-	-	0	-	0.00%
2005-11-03	0	0.160	0.153	0.163	0.160	0.160	100,000	16,000	0.1600	0.757	0.724	0.771	0.757	0.757	21,130	0.7572	-3.03%
2005-11-02	0	0.165	0.155	0.165	-	-	0	0	-	0.781	0.734	0.781	-	-	0	-	-0.60%
2005-11-01	0	0.166	0.147	0.166	-	-	0	0	-	0.786	0.696	0.786	-	-	0	-	0.00%
2005-10-31	0	0.166	0.147	0.178	-	-	0	0	-	0.786	0.696	0.842	-	-	0	-	0.00%
2005-10-28	0	0.166	0.146	0.166	-	-	0	0	-	0.786	0.691	0.786	-	-	0	-	0.00%
2005-10-27	0	0.166	0.146	0.168	-	-	0	0	-	0.786	0.691	0.795	-	-	0	-	0.00%
2005-10-26	0	0.166	0.145	0.172	-	-	0	0	-	0.786	0.686	0.814	-	-	0	-	0.00%
2005-10-25	0	0.166	0.150	0.172	-	-	0	0	-	0.786	0.710	0.814	-	-	0	-	0.00%
2005-10-24	0	0.166	0.147	0.177	0.166	0.166	200,000	33,200	0.1660	0.786	0.696	0.838	0.786	0.786	42,260	0.7856	3.75%
2005-10-21	0	0.160	0.151	0.166	-	-	0	0	-	0.757	0.715	0.786	-	-	0	-	0.00%
2005-10-20	0	0.160	0.150	0.166	-	-	0	0	-	0.757	0.710	0.786	-	-	0	-	0.00%
2005-10-19	0	0.160	0.146	-	-	-	0	0	-	0.757	0.691	-	-	-	0	-	0.00%
2005-10-18	0	0.160	0.150	0.168	-	-	0	0	-	0.757	0.710	0.795	-	-	0	-	0.00%
2005-10-17	0	0.160	0.153	0.166	0.160	0.160	160,000	25,600	0.1600	0.757	0.724	0.786	0.757	0.757	33,808	0.7572	5.96%
2005-10-14	0	0.151	0.151	-	-	-	0	0	-	0.715	0.715	-	-	-	0	-	0.00%
2005-10-13	0	0.151	0.151	-	0.151	0.151	48,000	7,248	0.1510	0.715	0.715	-	0.715	0.715	10,142	0.7146	-3.21%
2005-10-12	0	0.156	0.150	-	-	-	0	0	-	0.738	0.710	-	-	-	0	-	0.00%
2005-10-10	0	0.156	0.156	0.179	0.155	0.155	120,000	18,600	0.1550	0.738	0.738	0.847	0.734	0.734	25,356	0.7336	-8.24%
2005-10-07	0	0.170	0.170	0.171	-	-	0	0	-	0.805	0.805	0.809	-	-	0	-	4.29%
2005-10-06	0	0.163	0.151	-	0.163	0.163	100,000	16,300	0.1630	0.771	0.715	-	0.771	0.771	21,130	0.7714	0.00%
2005-10-05	0	0.163	0.151	0.168	-	-	0	0	-	0.771	0.715	0.795	-	-	0	-	0.00%
2005-10-04	0	0.163	0.151	-	0.163	0.163	100,000	16,300	0.1630	0.771	0.715	-	0.771	0.771	21,130	0.7714	1.88%
2005-10-03	0	0.160	0.149	0.165	-	-	0	0	-	0.757	0.705	0.781	-	-	0	-	0.00%
2005-09-30	0	0.160	0.150	-	-	-	0	0	-	0.757	0.710	-	-	-	0	-	0.00%
2005-09-29	0	0.160	0.152	-	-	-	0	0	-	0.757	0.719	-	-	-	0	-	0.00%
2005-09-28	0	0.160	0.150	0.180	-	-	0	0	-	0.757	0.710	0.852	-	-	0	-	0.00%
2005-09-27	0	0.160	0.160	0.180	0.160	0.160	100,000	16,000	0.1600	0.757	0.757	0.852	0.757	0.757	21,130	0.7572	0.00%
2005-09-26	0	0.160	0.160	0.163	0.150	0.160	272,000	41,320	0.1519	0.757	0.757	0.771	0.710	0.757	57,473	0.7189	0.00%
2005-09-23	0	0.160	0.155	0.175	0.155	0.160	384,000	60,900	0.1586	0.757	0.734	0.828	0.734	0.757	81,139	0.7506	-1.84%
2005-09-22	0	0.163	0.151	-	-	-	0	0	-	0.771	0.715	-	-	-	0	-	0.00%
2005-09-21	0	0.163	0.155	0.168	-	-	0	0	-	0.771	0.734	0.795	-	-	0	-	0.00%
2005-09-20	0	0.163	0.151	0.168	-	-	0	0	-	0.771	0.715	0.795	-	-	0	-	0.00%
2005-09-16	0	0.163	0.155	0.165	-	-	0	0	-	0.771	0.734	0.781	-	-	0	-	0.00%
2005-09-15	0	0.163	0.146	0.168	-	-	0	0	-	0.771	0.691	0.795	-	-	0	-	0.00%
2005-09-14	0	0.163	0.146	0.168	-	-	0	0	-	0.771	0.691	0.795	-	-	0	-	0.00%
2005-09-13	0	0.163	0.157	0.168	0.160	0.163	460,000	74,320	0.1616	0.771	0.743	0.795	0.757	0.771	97,198	0.7646	5.16%
2005-09-12	0	0.155	0.139	0.160	-	-	0	0	-	0.734	0.658	0.757	-	-	0	-	0.00%
2005-09-09	0	0.155	0.146	0.160	-	-	0	0	-	0.734	0.691	0.757	-	-	0	-	0.00%
2005-09-08	0	0.155	0.155	0.175	0.155	0.155	240,000	37,200	0.1550	0.734	0.734	0.828	0.734	0.734	50,712	0.7336	-1.90%
2005-09-07	0	0.158	0.143	0.159	0.141	0.158	108,000	15,928	0.1475	0.748	0.677	0.752	0.667	0.748	22,820	0.6980	1.28%
2005-09-06	0	0.156	0.143	0.159	-	-	0	0	-	0.738	0.677	0.752	-	-	0	-	0.00%
2005-09-05	0	0.156	0.138	0.159	-	-	0	0	-	0.738	0.653	0.752	-	-	0	-	0.00%
2005-09-02	0	0.156	-	0.190	-	-	0	0	-	0.738	-	0.899	-	-	0	-	0.00%
2005-09-01	0	0.156	0.142	0.159	-	-	0	0	-	0.738	0.672	0.752	-	-	0	-	0.00%
2005-08-31	0	0.156	0.143	0.159	-	-	0	0	-	0.738	0.677	0.752	-	-	0	-	0.00%
2005-08-30	0	0.156	-	0.190	-	-	0	0	-	0.738	-	0.899	-	-	0	-	0.00%
2005-08-29	0	0.156	-	0.159	-	-	0	0	-	0.738	-	0.752	-	-	0	-	0.00%
2005-08-26	0	0.156	-	0.159	-	-	0	0	-	0.738	-	0.752	-	-	0	-	0.00%
2005-08-25	0	0.156	-	0.159	-	-	0	0	-	0.738	-	0.752	-	-	0	-	0.00%
2005-08-24	0	0.156	-	0.159	-	-	0	0	-	0.738	-	0.752	-	-	0	-	0.00%
2005-08-23	0	0.156	-	0.164	-	-	0	0	-	0.738	-	0.776	-	-	0	-	0.00%
2005-08-22	0	0.156	-	0.159	-	-	0	0	-	0.738	-	0.752	-	-	0	-	0.00%
2005-08-19	0	0.156	-	0.159	-	-	0	0	-	0.738	-	0.752	-	-	0	-	0.00%
2005-08-18	0	0.156	-	0.176	-	-	0	0	-	0.738	-	0.833	-	-	0	-	0.00%
2005-08-17	0	0.156	0.148	0.167	0.140	0.156	188,000	27,216	0.1448	0.738	0.700	0.790	0.663	0.738	39,724	0.6851	-4.88%
2005-08-16	0	0.164	-	0.177	-	-	0	0	-	0.776	-	0.838	-	-	0	-	0.00%
2005-08-15	0	0.164	-	0.179	-	-	0	0	-	0.776	-	0.847	-	-	0	-	0.00%
2005-08-12	0	0.164	0.130	0.179	-	-	0	0	-	0.776	0.615	0.847	-	-	0	-	0.00%
2005-08-11	0	0.164	-	0.179	-	-	0	0	-	0.776	-	0.847	-	-	0	-	0.00%
2005-08-10	0	0.174	-	0.179	-	-	0	0	-	0.776	-	0.798	-	-	0	-	0.00%
2005-08-09	0	0.174	-	0.179	-	-	0	0	-	0.776	-	0.798	-	-	0	-	0.00%
2005-08-08	0	0.174	-	0.179	-	-	0	0	-	0.776	-	0.798	-	-	0	-	0.00%
2005-08-05	0	0.174	0.142	0.177	-	-	0	0	-	0.776	0.633	0.790	-	-	0	-	0.00%
2005-08-04	0	0.174	0.144	0.179	-	-	0	0	-	0.776	0.642	0.798	-	-	0	-	0.00%
2005-08-03	0	0.174	0.139	0.179	-	-	0	0	-	0.776	0.620	0.798	-	-	0	-	0.00%
2005-08-02	0	0.174	-	0.174	-	-	0	0	-	0.776	-	0.776	-	-	0	-	-2.79%
2005-08-01	0	0.179	0.138	0.179	-	-	0	0	-	0.798	0.616	0.798	-	-	0	-	-2.19%
2005-07-29	0	0.183	-	0.189	-	-	0	0	-	0.816	-	0.843	-	-	0	-	0.00%
2005-07-28	0	0.183	0.140	0.189	-	-	0	0	-	0.816	0.624	0.843	-	-	0	-	0.00%
2005-07-27	0	0.183	-	0.191	-	-	0	0	-	0.816	-	0.852	-	-	0	-	0.00%
2005-07-26	0	0.183	-	0.184	-	-	0	0	-	0.816	-	0.821	-	-	0	-	0.00%
2005-07-25	0	0.183	0.183	0.184	-	-	0	0	-	0.816	0.816	0.821	-	-	0	-	10.91%
2005-07-22	0	0.165	0.158	0.166	-	-	0	0	-	0.736	0.705	0.740	-	-	0	-	0.00%
2005-07-21	0	0.165	0.165	0.170	0.162	0.165	276,000	44,724	0.1620	0.736	0.736	0.758	0.723	0.736	61,875	0.7228	0.00%
2005-07-20	0	0.165	0.160	0.166	0.156	0.165	1,656,000	266,180	0.1607	0.736	0.714	0.740	0.696	0.736	371,248	0.7170	5.77%
2005-07-19	0	0.156	0.139	0.156	-	-	0	0	-	0.696	0.620	0.696	-	-	0	-	0.00%
2005-07-18	0	0.156	0.138	0.156	-	-	0	0	-	0.696	0.616	0.696	-	-	0	-	0.00%
2005-07-15	0	0.156	0.139	0.156	-	-	0	0	-	0.696	0.620	0.696	-	-	0	-	0.00%
2005-07-14	0	0.156	0.120	0.156	-	-	0	0	-	0.696	0.535	0.696	-	-	0	-	0.00%
2005-07-13	0	0.156	0.138	0.160	-	-	0	0	-	0.696	0.616	0.714	-	-	0	-	0.00%
2005-07-12	0	0.156	0.138	0.156	-	-	0	0	-	0.696	0.616	0.696	-	-	0	-	0.00%
2005-07-11	0	0.156	0.138	0.156	-	-	0	0	-	0.696	0.616	0.696	-	-	0	-	0.00%
2005-07-08	0	0.156	0.139	0.156	-	-	0	0	-	0.696	0.620	0.696	-	-	0	-	0.00%
2005-07-07	0	0.156	0.134	0.158	-	-	0	0	-	0.696	0.598	0.705	-	-	0	-	0.00%
2005-07-06	0	0.156	0.138	0.160	-	-	0	0	-	0.696	0.616	0.714	-	-	0	-	0.00%
2005-07-05	0	0.156	0.137	0.160	-	-	0	0	-	0.696	0.611	0.714	-	-	0	-	0.00%
2005-07-04	0	0.156	0.139	0.156	-	-	0	0	-	0.696	0.620	0.696	-	-	0	-	0.00%
2005-06-30	0	0.156	0.139	0.160	-	-	0	0	-	0.696	0.620	0.714	-	-	0	-	0.00%
2005-06-29	0	0.156	0.141	0.160	-	-	0	0	-	0.696	0.629	0.714	-	-	0	-	0.00%
2005-06-28	0	0.156	0.150	0.157	0.146	0.156	764,000	115,580	0.1513	0.696	0.669	0.700	0.651	0.696	171,276	0.6748	13.04%
2005-06-27	0	0.138	0.135	0.146	0.138	0.139	432,000	59,648	0.1381	0.616	0.602	0.651	0.616	0.620	96,847	0.6159	-11.54%
2005-06-24	0	0.156	0.130	0.160	-	-	0	0	-	0.696	0.580	0.714	-	-	0	-	0.00%
2005-06-23	0	0.156	0.156	0.160	0.156	0.156	24,000	3,744	0.1560	0.696	0.696	0.714	0.696	0.696	5,380	0.6959	0.00%
2005-06-22	0	0.156	0.156	0.164	0.140	0.156	24,000	3,552	0.1480	0.696	0.696	0.732	0.624	0.696	5,380	0.6602	-2.50%
2005-06-21	0	0.160	0.152	0.165	0.160	0.160	200,000	32,000	0.1600	0.714	0.678	0.736	0.714	0.714	44,837	0.7137	-4.19%
2005-06-20	0	0.167	0.130	0.200	-	-	0	0	-	0.745	0.580	0.892	-	-	0	-	0.00%
2005-06-17	0	0.167	0.130	0.168	-	-	0	0	-	0.745	0.580	0.749	-	-	0	-	0.00%
2005-06-16	0	0.167	0.130	0.168	-	-	0	0	-	0.745	0.580	0.749	-	-	0	-	0.00%
2005-06-15	0	0.167	0.130	0.168	-	-	0	0	-	0.745	0.580	0.749	-	-	0	-	0.00%
2005-06-14	0	0.167	0.150	0.168	-	-	0	0	-	0.745	0.669	0.749	-	-	0	-	0.00%
2005-06-13	0	0.167	0.130	0.200	-	-	0	0	-	0.745	0.580	0.892	-	-	0	-	0.00%
2005-06-10	0	0.167	0.142	0.168	-	-	0	0	-	0.745	0.633	0.749	-	-	0	-	0.00%
2005-06-09	0	0.167	0.145	0.168	-	-	0	0	-	0.745	0.647	0.749	-	-	0	-	0.00%
2005-06-08	0	0.167	0.146	0.168	-	-	0	0	-	0.745	0.651	0.749	-	-	0	-	0.00%
2005-06-07	0	0.167	0.130	0.168	-	-	0	0	-	0.745	0.580	0.749	-	-	0	-	0.00%
2005-06-06	0	0.167	0.130	0.200	-	-	0	0	-	0.745	0.580	0.892	-	-	0	-	0.00%
2005-06-03	0	0.167	0.145	0.167	-	-	0	0	-	0.745	0.647	0.745	-	-	0	-	-0.60%
2005-06-02	0	0.168	0.168	0.200	-	-	0	0	-	0.749	0.749	0.892	-	-	0	-	5.00%
2005-06-01	0	0.160	0.130	0.200	-	-	0	0	-	0.714	0.580	0.892	-	-	0	-	0.00%
2005-05-31	0	0.160	0.150	0.164	-	-	0	0	-	0.714	0.669	0.732	-	-	0	-	0.00%
2005-05-30	0	0.160	0.130	0.165	-	-	0	0	-	0.714	0.580	0.736	-	-	0	-	0.00%
2005-05-27	0	0.160	0.150	0.167	-	-	0	0	-	0.714	0.669	0.745	-	-	0	-	0.00%
2005-05-26	0	0.160	0.141	0.160	0.160	0.160	120,000	19,200	0.1600	0.714	0.629	0.714	0.714	0.714	26,902	0.7137	0.00%
2005-05-25	0	0.160	0.140	0.164	0.152	0.160	180,000	27,560	0.1531	0.714	0.624	0.732	0.678	0.714	40,353	0.6830	-1.84%
2005-05-24	0	0.163	0.150	0.200	-	-	0	0	-	0.727	0.669	0.892	-	-	0	-	0.00%
2005-05-23	0	0.163	0.151	0.165	-	-	0	0	-	0.727	0.674	0.736	-	-	0	-	0.00%
2005-05-20	0	0.163	0.146	0.174	0.160	0.163	872,000	140,412	0.1610	0.727	0.651	0.776	0.714	0.727	195,488	0.7183	-3.55%
2005-05-19	0	0.169	0.169	0.179	0.160	0.170	300,000	50,000	0.1667	0.754	0.754	0.798	0.714	0.758	67,255	0.7434	-0.59%
2005-05-18	0	0.170	0.140	0.200	-	-	0	0	-	0.758	0.624	0.892	-	-	0	-	0.00%
2005-05-17	0	0.170	0.140	0.194	-	-	0	0	-	0.758	0.624	0.865	-	-	0	-	0.00%
2005-05-13	0	0.170	0.158	0.200	-	-	0	0	-	0.758	0.705	0.892	-	-	0	-	0.00%
2005-05-12	0	0.170	0.140	0.200	-	-	0	0	-	0.758	0.624	0.892	-	-	0	-	0.00%
2005-05-11	0	0.170	0.161	0.200	-	-	0	0	-	0.758	0.718	0.892	-	-	0	-	0.00%
2005-05-10	0	0.170	0.170	0.200	0.163	0.170	64,000	10,824	0.1691	0.758	0.758	0.892	0.727	0.758	14,348	0.7544	0.00%
2005-05-09	0	0.170	0.170	0.190	-	-	0	0	-	0.758	0.758	0.848	-	-	0	-	4.29%
2005-05-06	0	0.163	0.163	0.195	0.163	0.163	16,000	2,608	0.1630	0.727	0.727	0.870	0.727	0.727	3,587	0.7271	-15.98%
2005-05-05	0	0.194	0.150	0.196	-	-	0	0	-	0.865	0.669	0.874	-	-	0	-	0.00%
2005-05-04	0	0.194	0.165	0.196	-	-	0	0	-	0.865	0.736	0.874	-	-	0	-	0.00%
2005-05-03	0	0.194	0.150	0.196	-	-	0	0	-	0.865	0.669	0.874	-	-	0	-	0.00%
2005-04-29	0	0.194	0.164	0.195	-	-	0	0	-	0.865	0.732	0.870	-	-	0	-	0.00%
2005-04-28	0	0.194	0.168	0.195	-	-	0	0	-	0.865	0.749	0.870	-	-	0	-	0.00%
2005-04-27	0	0.194	0.150	0.195	-	-	0	0	-	0.865	0.669	0.870	-	-	0	-	0.00%
2005-04-26	0	0.194	0.150	0.196	-	-	0	0	-	0.865	0.669	0.874	-	-	0	-	0.00%
2005-04-25	0	0.194	0.194	0.195	-	-	0	0	-	0.865	0.865	0.870	-	-	0	-	2.11%
2005-04-22	0	0.190	0.162	0.196	-	-	0	0	-	0.848	0.723	0.874	-	-	0	-	0.00%
2005-04-21	0	0.190	0.161	0.190	-	-	0	0	-	0.848	0.718	0.848	-	-	0	-	-1.04%
2005-04-20	0	0.192	0.161	0.197	-	-	0	0	-	0.856	0.718	0.879	-	-	0	-	0.00%
2005-04-19	0	0.192	0.192	0.193	-	-	0	0	-	0.856	0.856	0.861	-	-	0	-	3.23%
2005-04-18	0	0.186	0.164	0.190	-	-	0	0	-	0.830	0.732	0.848	-	-	0	-	0.00%
2005-04-15	0	0.186	0.155	0.190	-	-	0	0	-	0.830	0.691	0.848	-	-	0	-	0.00%
2005-04-14	0	0.186	0.160	0.193	0.186	0.186	40,000	7,440	0.1860	0.830	0.714	0.861	0.830	0.830	8,967	0.8297	0.00%
2005-04-13	0	0.186	0.186	0.190	-	-	0	0	-	0.830	0.830	0.848	-	-	0	-	4.49%
2005-04-12	0	0.178	0.163	-	-	-	0	0	-	0.794	0.727	-	-	-	0	-	0.00%
2005-04-11	0	0.178	0.178	-	-	-	0	0	-	0.794	0.794	-	-	-	0	-	7.23%
2005-04-08	0	0.166	0.166	0.198	0.166	0.166	60,000	9,960	0.1660	0.740	0.740	0.883	0.740	0.740	13,451	0.7405	-15.74%
2005-04-07	0	0.197	0.170	0.197	-	-	0	0	-	0.879	0.758	0.879	-	-	0	-	-0.51%
2005-04-06	0	0.198	0.180	0.198	0.198	0.198	12,000	2,376	0.1980	0.883	0.803	0.883	0.883	0.883	2,690	0.8832	1.54%
2005-04-04	0	0.195	0.170	0.197	-	-	0	0	-	0.870	0.758	0.879	-	-	0	-	0.00%
2005-04-01	0	0.195	0.160	0.195	-	-	0	0	-	0.870	0.714	0.870	-	-	0	-	0.00%
2005-03-31	0	0.195	0.160	0.198	-	-	0	0	-	0.870	0.714	0.883	-	-	0	-	0.00%
2005-03-30	0	0.195	0.165	0.196	-	-	0	0	-	0.870	0.736	0.874	-	-	0	-	0.00%
2005-03-29	0	0.195	0.195	0.200	0.190	0.200	328,000	63,120	0.1924	0.870	0.870	0.892	0.848	0.892	73,532	0.8584	2.63%
2005-03-24	0	0.190	0.176	0.195	0.190	0.190	100,000	19,000	0.1900	0.848	0.785	0.870	0.848	0.848	22,418	0.8475	16.56%
2005-03-23	0	0.163	0.163	-	0.160	0.160	112,000	17,920	0.1600	0.727	0.727	-	0.714	0.714	25,109	0.7137	3.16%
2005-03-22	0	0.158	0.158	0.180	-	-	0	0	-	0.705	0.705	0.803	-	-	0	-	5.33%
2005-03-21	0	0.150	0.150	0.180	0.150	0.150	200,000	30,000	0.1500	0.669	0.669	0.803	0.669	0.669	44,837	0.6691	0.00%
2005-03-18	0	0.150	0.150	0.180	0.150	0.150	28,000	4,200	0.1500	0.669	0.669	0.803	0.669	0.669	6,277	0.6691	0.00%
2005-03-17	0	0.150	0.120	0.180	-	-	0	0	-	0.669	0.535	0.803	-	-	0	-	0.00%
2005-03-16	0	0.150	0.130	0.180	0.150	0.150	100,000	15,000	0.1500	0.669	0.580	0.803	0.669	0.669	22,418	0.6691	0.00%
2005-03-15	0	0.150	0.150	0.180	0.150	0.150	84,000	12,600	0.1500	0.669	0.669	0.803	0.669	0.669	18,831	0.6691	0.00%
2005-03-14	0	0.150	0.150	0.180	-	-	0	0	-	0.669	0.669	0.803	-	-	0	-	0.00%
2005-03-11	0	0.150	0.150	0.180	-	-	0	0	-	0.669	0.669	0.803	-	-	0	-	0.00%
2005-03-10	0	0.150	0.150	0.180	-	-	0	0	-	0.669	0.669	0.803	-	-	0	-	0.00%
2005-03-09	0	0.150	0.150	0.180	-	-	0	0	-	0.669	0.669	0.803	-	-	0	-	0.00%
2005-03-08	0	0.150	0.150	0.180	-	-	0	0	-	0.669	0.669	0.803	-	-	0	-	0.00%
2005-03-07	0	0.150	0.150	0.180	0.150	0.150	4,000	600	0.1500	0.669	0.669	0.803	0.669	0.669	897	0.6691	0.00%
2005-03-04	0	0.150	0.150	0.180	-	-	0	0	-	0.669	0.669	0.803	-	-	0	-	0.00%
2005-03-03	0	0.150	0.150	0.180	-	-	0	0	-	0.669	0.669	0.803	-	-	0	-	0.00%
2005-03-02	0	0.150	0.150	0.180	0.150	0.150	60,000	9,000	0.1500	0.669	0.669	0.803	0.669	0.669	13,451	0.6691	-2.60%
2005-03-01	0	0.154	0.153	0.181	0.154	0.154	52,000	8,008	0.1540	0.687	0.682	0.807	0.687	0.687	11,658	0.6869	-3.75%
2005-02-28	0	0.160	0.140	0.190	-	-	0	0	-	0.714	0.624	0.848	-	-	0	-	0.00%
2005-02-25	0	0.160	0.156	0.167	0.160	0.160	120,000	19,200	0.1600	0.714	0.696	0.745	0.714	0.714	26,902	0.7137	0.00%
2005-02-24	0	0.160	0.151	0.190	0.160	0.160	284,000	45,440	0.1600	0.714	0.674	0.848	0.714	0.714	63,668	0.7137	-2.44%
2005-02-23	0	0.164	-	0.190	-	-	0	0	-	0.732	-	0.848	-	-	0	-	0.00%
2005-02-22	0	0.164	-	0.190	-	-	0	0	-	0.732	-	0.848	-	-	0	-	0.00%
2005-02-21	0	0.164	-	0.190	-	-	0	0	-	0.732	-	0.848	-	-	0	-	0.00%
2005-02-18	0	0.164	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2005-02-17	0	0.164	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2005-02-16	0	0.164	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2005-02-15	0	0.164	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2005-02-14	0	0.164	-	0.190	-	-	0	0	-	0.732	-	0.848	-	-	0	-	0.00%
2005-02-08	0	0.164	0.145	-	-	-	0	0	-	0.732	0.647	-	-	-	0	-	0.00%
2005-02-07	0	0.164	-	0.190	-	-	0	0	-	0.732	-	0.848	-	-	0	-	0.00%
2005-02-04	0	0.164	0.164	-	0.150	0.159	1,144,000	178,164	0.1557	0.732	0.732	-	0.669	0.709	256,466	0.6947	2.50%
2005-02-03	0	0.160	0.168	-	0.160	0.160	100,000	16,000	0.1600	0.714	0.749	-	0.714	0.714	22,418	0.7137	-12.09%
2005-02-02	0	0.182	-	0.180	-	-	0	0	-	0.812	-	0.803	-	-	0	-	-10.34%
2005-02-01	0	0.203	-	0.203	-	-	0	0	-	0.906	-	0.906	-	-	0	-	-1.93%
2005-01-31	0	0.207	-	0.207	-	-	0	0	-	0.923	-	0.923	-	-	0	-	-5.05%
2005-01-28	0	0.218	0.218	0.219	-	-	0	0	-	0.972	0.972	0.977	-	-	0	-	1.87%
2005-01-27	0	0.214	-	0.215	-	-	0	0	-	0.955	-	0.959	-	-	0	-	0.00%
2005-01-26	0	0.214	0.214	0.215	-	-	0	0	-	0.955	0.955	0.959	-	-	0	-	2.39%
2005-01-25	0	0.209	0.209	0.210	-	-	0	0	-	0.932	0.932	0.937	-	-	0	-	1.95%
2005-01-24	0	0.205	0.205	0.206	-	-	0	0	-	0.914	0.914	0.919	-	-	0	-	1.49%
2005-01-21	0	0.202	-	0.204	-	-	0	0	-	0.901	-	0.910	-	-	0	-	0.00%
2005-01-20	0	0.202	-	0.205	-	-	0	0	-	0.901	-	0.914	-	-	0	-	0.00%
2005-01-19	0	0.202	0.202	0.203	-	-	0	0	-	0.901	0.901	0.906	-	-	0	-	2.02%
2005-01-18	0	0.198	0.198	0.199	-	-	0	0	-	0.883	0.883	0.888	-	-	0	-	1.54%
2005-01-17	0	0.195	0.195	0.196	-	-	0	0	-	0.870	0.870	0.874	-	-	0	-	1.04%
2005-01-14	0	0.193	0.150	0.193	0.194	0.194	12,000	2,328	0.1940	0.861	0.669	0.861	0.865	0.865	2,690	0.8654	2.66%
2005-01-13	0	0.188	0.188	0.189	-	-	0	0	-	0.839	0.839	0.843	-	-	0	-	3.87%
2005-01-12	0	0.181	0.181	0.182	-	-	0	0	-	0.807	0.807	0.812	-	-	0	-	4.02%
2005-01-11	0	0.174	0.160	0.182	-	-	0	0	-	0.776	0.714	0.812	-	-	0	-	0.00%
2005-01-10	0	0.174	0.174	-	-	-	0	0	-	0.776	0.776	-	-	-	0	-	2.35%
2005-01-07	0	0.170	0.140	-	-	-	0	0	-	0.758	0.624	-	-	-	0	-	0.00%
2005-01-06	0	0.170	0.170	-	-	-	0	0	-	0.758	0.758	-	-	-	0	-	3.66%
2005-01-05	0	0.164	0.141	-	-	-	0	0	-	0.732	0.629	-	-	-	0	-	0.00%
2005-01-04	0	0.164	0.146	-	-	-	0	0	-	0.732	0.651	-	-	-	0	-	0.00%
2005-01-03	0	0.164	0.140	-	-	-	0	0	-	0.732	0.624	-	-	-	0	-	0.00%
2004-12-31	0	0.164	0.164	-	-	-	0	0	-	0.732	0.732	-	-	-	0	-	2.50%
2004-12-30	0	0.160	0.134	-	0.160	0.160	840,000	134,400	0.1600	0.714	0.598	-	0.714	0.714	188,314	0.7137	1.27%
2004-12-29	0	0.158	-	-	-	-	0	0	-	0.705	-	-	-	-	0	-	0.00%
2004-12-28	0	0.158	-	-	-	-	0	0	-	0.705	-	-	-	-	0	-	0.00%
2004-12-24	0	0.158	0.158	-	-	-	0	0	-	0.705	0.705	-	-	-	0	-	2.60%
2004-12-23	0	0.154	0.150	-	-	-	0	0	-	0.687	0.669	-	-	-	0	-	0.00%
2004-12-22	0	0.154	0.154	0.160	-	-	0	0	-	0.687	0.687	0.714	-	-	0	-	1.99%
2004-12-21	0	0.151	0.151	-	-	-	0	0	-	0.674	0.674	-	-	-	0	-	0.67%
2004-12-20	0	0.150	0.150	-	0.150	0.150	260,000	39,000	0.1500	0.669	0.669	-	0.669	0.669	58,288	0.6691	-3.23%
2004-12-17	0	0.155	0.152	-	0.151	0.155	300,000	46,100	0.1537	0.691	0.678	-	0.674	0.691	67,255	0.6855	2.65%
2004-12-16	0	0.151	0.146	-	-	-	0	0	-	0.674	0.651	-	-	-	0	-	0.00%
2004-12-15	0	0.151	0.145	0.159	-	-	0	0	-	0.674	0.647	0.709	-	-	0	-	0.00%
2004-12-14	0	0.151	0.150	0.159	-	-	0	0	-	0.674	0.669	0.709	-	-	0	-	0.00%
2004-12-13	0	0.151	0.146	-	-	-	0	0	-	0.674	0.651	-	-	-	0	-	0.00%
2004-12-10	0	0.151	0.150	-	-	-	0	0	-	0.674	0.669	-	-	-	0	-	0.00%
2004-12-09	0	0.151	0.150	-	0.151	0.151	20,000	3,020	0.1510	0.674	0.669	-	0.674	0.674	4,484	0.6736	0.00%
2004-12-08	0	0.151	0.151	-	0.150	0.150	44,000	6,600	0.1500	0.674	0.674	-	0.669	0.669	9,864	0.6691	0.00%
2004-12-07	0	0.151	0.151	-	0.150	0.155	500,000	75,600	0.1512	0.674	0.674	-	0.669	0.691	112,092	0.6744	-4.43%
2004-12-06	0	0.158	0.155	-	-	-	0	0	-	0.705	0.691	-	-	-	0	-	0.00%
2004-12-03	0	0.158	0.155	-	-	-	0	0	-	0.705	0.691	-	-	-	0	-	0.00%
2004-12-02	0	0.158	0.148	-	-	-	0	0	-	0.705	0.660	-	-	-	0	-	0.00%
2004-12-01	0	0.158	0.148	-	-	-	0	0	-	0.705	0.660	-	-	-	0	-	0.00%
2004-11-30	0	0.158	0.148	-	-	-	0	0	-	0.705	0.660	-	-	-	0	-	0.00%
2004-11-29	0	0.158	0.148	-	-	-	0	0	-	0.705	0.660	-	-	-	0	-	0.00%
2004-11-26	0	0.158	0.140	-	-	-	0	0	-	0.705	0.624	-	-	-	0	-	0.00%
2004-11-25	0	0.158	0.143	-	-	-	0	0	-	0.705	0.638	-	-	-	0	-	0.00%
2004-11-24	0	0.158	0.148	-	0.158	0.158	140,000	22,120	0.1580	0.705	0.660	-	0.705	0.705	31,386	0.7048	0.00%
2004-11-23	0	0.158	0.158	-	0.158	0.158	60,000	9,480	0.1580	0.705	0.705	-	0.705	0.705	13,451	0.7048	0.00%
2004-11-22	0	0.158	0.158	-	0.158	0.158	132,000	20,856	0.1580	0.705	0.705	-	0.705	0.705	29,592	0.7048	0.00%
2004-11-19	0	0.158	0.158	-	0.140	0.158	236,000	36,928	0.1565	0.705	0.705	-	0.624	0.705	52,907	0.6980	0.00%
2004-11-18	0	0.158	0.130	0.158	-	-	0	0	-	0.705	0.580	0.705	-	-	0	-	0.00%
2004-11-17	0	0.158	0.130	-	0.158	0.158	200,000	31,600	0.1580	0.705	0.580	-	0.705	0.705	44,837	0.7048	0.00%
2004-11-16	0	0.158	0.130	-	-	-	0	0	-	0.705	0.580	-	-	-	0	-	0.00%
2004-11-15	0	0.158	0.130	0.158	-	-	0	0	-	0.705	0.580	0.705	-	-	0	-	0.00%
2004-11-12	0	0.158	0.140	0.158	0.158	0.158	100,000	15,800	0.1580	0.705	0.624	0.705	0.705	0.705	22,418	0.7048	0.00%
2004-11-11	0	0.158	0.130	0.162	0.158	0.158	100,000	15,800	0.1580	0.705	0.580	0.723	0.705	0.705	22,418	0.7048	0.00%
2004-11-10	0	0.158	-	0.158	0.158	0.158	100,000	15,800	0.1580	0.705	-	0.705	0.705	0.705	22,418	0.7048	0.00%
2004-11-09	0	0.158	-	0.158	0.158	0.158	100,000	15,800	0.1580	0.705	-	0.705	0.705	0.705	22,418	0.7048	-1.86%
2004-11-08	0	0.161	0.158	-	-	-	0	0	-	0.718	0.705	-	-	-	0	-	0.00%
2004-11-05	0	0.161	0.158	0.162	-	-	0	0	-	0.718	0.705	0.723	-	-	0	-	0.00%
2004-11-04	0	0.161	0.158	0.162	-	-	0	0	-	0.718	0.705	0.723	-	-	0	-	0.00%
2004-11-03	0	0.161	0.158	0.162	-	-	0	0	-	0.718	0.705	0.723	-	-	0	-	0.00%
2004-11-02	0	0.161	0.158	0.163	0.161	0.161	100,000	16,100	0.1610	0.718	0.705	0.727	0.718	0.718	22,418	0.7182	0.63%
2004-11-01	0	0.160	0.160	0.163	-	-	0	0	-	0.714	0.714	0.727	-	-	0	-	1.27%
2004-10-29	0	0.158	0.158	-	-	-	0	0	-	0.705	0.705	-	-	-	0	-	0.00%
2004-10-28	0	0.158	0.158	0.162	-	-	0	0	-	0.705	0.705	0.723	-	-	0	-	0.00%
2004-10-27	0	0.158	0.158	-	0.158	0.158	64,000	10,112	0.1580	0.705	0.705	-	0.705	0.705	14,348	0.7048	-1.25%
2004-10-26	0	0.160	0.158	-	-	-	0	0	-	0.714	0.705	-	-	-	0	-	0.00%
2004-10-25	0	0.160	0.158	-	-	-	0	0	-	0.714	0.705	-	-	-	0	-	0.00%
2004-10-21	0	0.160	0.158	0.162	-	-	0	0	-	0.714	0.705	0.723	-	-	0	-	0.00%
2004-10-20	0	0.160	0.158	0.162	-	-	0	0	-	0.714	0.705	0.723	-	-	0	-	0.00%
2004-10-19	0	0.160	0.158	-	-	-	0	0	-	0.714	0.705	-	-	-	0	-	0.00%
2004-10-18	0	0.160	0.158	0.163	-	-	0	0	-	0.714	0.705	0.727	-	-	0	-	0.00%
2004-10-15	0	0.160	0.158	-	-	-	0	0	-	0.714	0.705	-	-	-	0	-	0.00%
2004-10-14	0	0.160	0.158	0.162	-	-	0	0	-	0.714	0.705	0.723	-	-	0	-	0.00%
2004-10-13	0	0.160	0.158	-	-	-	0	0	-	0.714	0.705	-	-	-	0	-	0.00%
2004-10-12	0	0.160	0.158	-	0.158	0.160	140,000	22,360	0.1597	0.714	0.705	-	0.705	0.714	31,386	0.7124	0.00%
2004-10-11	0	0.160	0.158	0.164	-	-	0	0	-	0.714	0.705	0.732	-	-	0	-	0.00%
2004-10-08	0	0.160	0.158	0.165	-	-	0	0	-	0.714	0.705	0.736	-	-	0	-	0.00%
2004-10-07	0	0.160	0.160	-	-	-	0	0	-	0.714	0.714	-	-	-	0	-	0.63%
2004-10-06	0	0.159	0.159	-	-	-	0	0	-	0.709	0.709	-	-	-	0	-	0.00%
2004-10-05	0	0.159	0.159	0.165	0.158	0.158	20,000	3,160	0.1580	0.709	0.709	0.736	0.705	0.705	4,484	0.7048	-3.64%
2004-10-04	0	0.165	0.158	0.165	-	-	0	0	-	0.736	0.705	0.736	-	-	0	-	0.00%
2004-09-30	0	0.165	0.160	0.165	-	-	0	0	-	0.736	0.714	0.736	-	-	0	-	-1.79%
2004-09-28	0	0.168	-	-	-	-	0	0	-	0.749	-	-	-	-	0	-	0.00%
2004-09-27	0	0.168	0.160	-	-	-	0	0	-	0.749	0.714	-	-	-	0	-	0.00%
2004-09-24	0	0.168	0.165	-	0.168	0.168	100,000	16,800	0.1680	0.749	0.736	-	0.749	0.749	22,418	0.7494	5.66%
2004-09-23	0	0.159	0.159	-	-	-	0	0	-	0.709	0.709	-	-	-	0	-	0.63%
2004-09-22	0	0.158	0.158	-	-	-	0	0	-	0.705	0.705	-	-	-	0	-	0.00%
2004-09-21	0	0.158	0.158	-	0.150	0.158	440,000	69,456	0.1579	0.705	0.705	-	0.669	0.705	98,641	0.7041	0.00%
2004-09-20	0	0.158	0.158	-	-	-	0	0	-	0.705	0.705	-	-	-	0	-	0.00%
2004-09-17	0	0.158	0.158	-	-	-	0	0	-	0.705	0.705	-	-	-	0	-	0.00%
2004-09-16	0	0.158	0.158	-	-	-	100,000	16,200	0.1620	0.705	0.705	-	-	-	22,418	0.7226	0.00%
2004-09-15	0	0.158	0.158	-	-	-	0	0	-	0.705	0.705	-	-	-	0	-	0.00%
2004-09-14	0	0.158	0.158	0.162	-	-	0	0	-	0.705	0.705	0.723	-	-	0	-	0.00%
2004-09-13	0	0.158	0.150	-	0.158	0.158	100,000	15,800	0.1580	0.705	0.669	-	0.705	0.705	22,418	0.7048	0.00%
2004-09-10	0	0.158	0.150	0.163	0.158	0.158	100,000	15,800	0.1580	0.705	0.669	0.727	0.705	0.705	22,418	0.7048	0.00%
2004-09-09	0	0.158	0.150	0.162	0.158	0.158	100,000	15,800	0.1580	0.705	0.669	0.723	0.705	0.705	22,418	0.7048	0.00%
2004-09-08	0	0.158	0.158	0.163	-	-	0	0	-	0.705	0.705	0.727	-	-	0	-	0.00%
2004-09-07	0	0.158	0.158	0.166	-	-	0	0	-	0.705	0.705	0.740	-	-	0	-	0.00%
2004-09-06	0	0.158	0.158	-	0.158	0.158	12,000	1,896	0.1580	0.705	0.705	-	0.705	0.705	2,690	0.7048	0.00%
2004-09-03	0	0.158	0.158	-	-	-	0	0	-	0.705	0.705	-	-	-	0	-	0.00%
2004-09-02	0	0.158	0.158	0.165	0.158	0.158	40,000	6,320	0.1580	0.705	0.705	0.736	0.705	0.705	8,967	0.7048	5.33%
2004-09-01	0	0.150	0.150	-	-	-	0	0	-	0.669	0.669	-	-	-	0	-	0.00%
2004-08-31	0	0.150	0.150	-	-	-	0	0	-	0.669	0.669	-	-	-	0	-	0.00%
2004-08-30	0	0.150	0.150	-	-	-	0	0	-	0.669	0.669	-	-	-	0	-	0.00%
2004-08-27	0	0.150	0.150	-	-	-	0	0	-	0.669	0.669	-	-	-	0	-	0.00%
2004-08-26	0	0.150	0.150	-	-	-	0	0	-	0.669	0.669	-	-	-	0	-	0.00%
2004-08-25	0	0.150	0.150	0.152	0.150	0.150	100,000	15,000	0.1500	0.669	0.669	0.678	0.669	0.669	22,418	0.6691	-0.66%
2004-08-24	0	0.151	0.151	-	-	-	0	0	-	0.674	0.674	-	-	-	0	-	0.00%
2004-08-23	0	0.151	0.151	-	-	-	0	0	-	0.674	0.674	-	-	-	0	-	0.67%
2004-08-20	0	0.150	0.150	-	0.150	0.150	68,000	10,200	0.1500	0.669	0.669	-	0.669	0.669	15,244	0.6691	-0.66%
2004-08-19	0	0.151	0.151	-	0.151	0.151	76,000	11,476	0.1510	0.674	0.674	-	0.674	0.674	17,038	0.6736	0.00%
2004-08-18	0	0.151	0.151	-	-	-	0	0	-	0.674	0.674	-	-	-	0	-	0.00%
2004-08-17	0	0.151	0.151	0.159	-	-	0	0	-	0.674	0.674	0.709	-	-	0	-	0.00%
2004-08-16	0	0.151	0.151	0.159	-	-	0	0	-	0.674	0.674	0.709	-	-	0	-	0.00%
2004-08-13	0	0.151	0.151	-	-	-	0	0	-	0.674	0.674	-	-	-	0	-	0.00%
2004-08-12	0	0.151	0.151	-	0.151	0.151	112,000	16,912	0.1510	0.674	0.674	-	0.674	0.674	25,109	0.6736	0.00%
2004-08-11	0	0.151	0.151	-	-	-	0	0	-	0.674	0.674	-	-	-	0	-	0.67%
2004-08-10	0	0.150	0.150	-	0.150	0.151	216,000	32,600	0.1509	0.669	0.669	-	0.669	0.674	48,424	0.6732	-0.66%
2004-08-09	0	0.151	0.151	-	0.151	0.151	212,000	32,012	0.1510	0.674	0.674	-	0.674	0.674	47,527	0.6736	0.00%
2004-08-06	0	0.151	0.151	-	0.151	0.151	48,000	7,248	0.1510	0.674	0.674	-	0.674	0.674	10,761	0.6736	0.00%
2004-08-05	0	0.151	0.151	-	-	-	0	0	-	0.674	0.674	-	-	-	0	-	0.00%
2004-08-04	0	0.151	0.151	-	-	-	0	0	-	0.674	0.674	-	-	-	0	-	0.00%
2004-08-03	0	0.151	0.151	-	-	-	0	0	-	0.674	0.674	-	-	-	0	-	0.00%
2004-08-02	0	0.151	0.151	-	0.151	0.151	168,000	25,368	0.1510	0.674	0.674	-	0.674	0.674	37,663	0.6736	0.00%
2004-07-30	0	0.151	0.151	-	-	-	0	0	-	0.674	0.674	-	-	-	0	-	0.00%
2004-07-29	0	0.151	0.151	0.160	0.150	0.150	472,000	70,800	0.1500	0.674	0.674	0.714	0.669	0.669	105,815	0.6691	-0.66%
2004-07-28	0	0.152	0.152	0.164	0.086	0.160	636,000	95,124	0.1496	0.678	0.678	0.732	0.384	0.714	142,581	0.6672	-3.18%
2004-07-27	0	0.157	0.137	0.166	0.086	0.158	1,340,000	189,268	0.1412	0.700	0.611	0.740	0.384	0.705	300,406	0.6300	-17.37%
2004-07-26	0	0.190	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2004-07-23	0	0.190	-	0.190	-	-	0	0	-	0.848	-	0.848	-	-	0	-	0.00%
2004-07-22	0	0.190	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2004-07-21	0	0.190	-	0.198	-	-	0	0	-	0.848	-	0.883	-	-	0	-	0.00%
2004-07-20	0	0.190	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2004-07-19	0	0.190	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2004-07-16	0	0.190	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2004-07-15	0	0.190	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2004-07-14	0	0.190	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2004-07-13	0	0.190	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2004-07-12	0	0.190	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2004-07-09	0	0.190	-	0.195	-	-	0	0	-	0.848	-	0.870	-	-	0	-	0.00%
2004-07-08	0	0.190	0.190	0.195	0.190	0.190	196,000	37,240	0.1900	0.848	0.848	0.870	0.848	0.848	43,940	0.8475	0.00%
2004-07-07	0	0.190	0.182	0.195	-	-	0	0	-	0.848	0.812	0.870	-	-	0	-	0.00%
2004-07-06	0	0.190	0.180	-	0.156	0.190	212,000	38,344	0.1809	0.848	0.803	-	0.696	0.848	47,527	0.8068	15.85%
2004-07-05	0	0.164	0.164	0.180	0.150	0.172	32,000	5,192	0.1623	0.732	0.732	0.803	0.669	0.767	7,174	0.7237	-2.38%
2004-07-02	0	0.168	0.168	-	0.165	0.169	212,000	35,572	0.1678	0.749	0.749	-	0.736	0.754	47,527	0.7485	4.35%
2004-06-30	0	0.161	0.151	0.153	0.151	0.174	336,000	54,348	0.1618	0.718	0.674	0.682	0.674	0.776	75,326	0.7215	-12.97%
2004-06-29	0	0.185	0.157	-	0.151	0.204	324,000	57,300	0.1769	0.825	0.700	-	0.674	0.910	72,635	0.7889	-5.61%
2004-06-28	0	0.196	0.184	0.204	0.151	0.196	152,000	28,272	0.1860	0.874	0.821	0.910	0.674	0.874	34,076	0.8297	-10.91%
2004-06-25	0	0.220	-	0.220	-	-	0	0	-	0.981	-	0.981	-	-	0	-	0.00%
2004-06-24	0	0.220	-	0.229	-	-	0	0	-	0.981	-	1.021	-	-	0	-	0.00%
2004-06-23	0	0.220	-	0.240	-	-	0	0	-	0.981	-	1.071	-	-	0	-	0.00%
2004-06-21	0	0.220	-	0.240	-	-	0	0	-	0.981	-	1.071	-	-	0	-	0.00%
2004-06-18	0	0.220	-	0.240	-	-	0	0	-	0.981	-	1.071	-	-	0	-	0.00%
2004-06-17	0	0.220	-	0.240	-	-	0	0	-	0.981	-	1.071	-	-	0	-	0.00%
2004-06-16	0	0.220	-	0.250	-	-	0	0	-	0.981	-	1.115	-	-	0	-	0.00%
2004-06-15	0	0.220	-	0.250	-	-	0	0	-	0.981	-	1.115	-	-	0	-	0.00%
2004-06-14	0	0.220	0.211	0.250	0.150	0.220	12,000	2,324	0.1937	0.981	0.941	1.115	0.669	0.981	2,690	0.8639	-10.20%
2004-06-11	0	0.245	0.150	0.245	-	-	0	0	-	1.093	0.669	1.093	-	-	0	-	0.00%
2004-06-10	0	0.245	0.150	0.245	-	-	0	0	-	1.093	0.669	1.093	-	-	0	-	-2.00%
2004-06-09	0	0.250	0.150	0.250	-	-	0	0	-	1.115	0.669	1.115	-	-	0	-	0.00%
2004-06-08	0	0.250	-	0.250	0.250	0.250	324,000	70,664	0.2181	1.115	-	1.115	1.115	1.115	72,635	0.9729	15.74%
2004-06-07	0	0.216	0.216	0.230	0.200	0.200	20,000	4,000	0.2000	0.963	0.963	1.026	0.892	0.892	4,484	0.8921	-8.09%
2004-06-04	0	0.235	0.150	-	-	-	0	0	-	1.048	0.669	-	-	-	0	-	0.00%
2004-06-03	0	0.235	0.150	0.235	-	-	0	0	-	1.048	0.669	1.048	-	-	0	-	-3.69%
2004-06-02	0	0.244	0.150	0.250	-	-	0	0	-	1.088	0.669	1.115	-	-	0	-	0.00%
2004-06-01	0	0.244	0.150	0.244	0.245	0.245	84,000	20,580	0.2450	1.088	0.669	1.088	1.093	1.093	18,831	1.0929	1.67%
2004-05-31	0	0.240	0.150	0.245	-	-	0	0	-	1.071	0.669	1.093	-	-	0	-	0.00%
2004-05-28	0	0.240	0.150	0.245	-	-	0	0	-	1.071	0.669	1.093	-	-	0	-	0.00%
2004-05-27	0	0.240	0.150	-	-	-	0	0	-	1.071	0.669	-	-	-	0	-	0.00%
2004-05-25	0	0.240	0.150	0.245	-	-	0	0	-	1.071	0.669	1.093	-	-	0	-	0.00%
2004-05-24	0	0.240	0.150	0.245	-	-	0	0	-	1.071	0.669	1.093	-	-	0	-	0.00%
2004-05-21	0	0.240	0.150	-	-	-	0	0	-	1.071	0.669	-	-	-	0	-	0.00%
2004-05-20	0	0.240	0.150	0.248	-	-	0	0	-	1.071	0.669	1.106	-	-	0	-	0.00%
2004-05-19	0	0.240	0.150	-	-	-	0	0	-	1.071	0.669	-	-	-	0	-	0.00%
2004-05-18	0	0.240	0.150	0.240	-	-	0	0	-	1.071	0.669	1.071	-	-	0	-	0.00%
2004-05-17	0	0.240	0.150	-	-	-	0	0	-	1.071	0.669	-	-	-	0	-	0.00%
2004-05-14	0	0.240	-	0.240	0.232	0.240	236,000	56,352	0.2388	1.071	-	1.071	1.035	1.071	52,907	1.0651	2.56%
2004-05-13	0	0.234	-	0.234	-	-	0	0	-	1.044	-	1.044	-	-	0	-	-2.50%
2004-05-12	0	0.240	-	0.240	-	-	0	0	-	1.071	-	1.071	-	-	0	-	-2.04%
2004-05-11	0	0.245	-	0.285	-	-	0	0	-	1.093	-	1.271	-	-	0	-	0.00%
2004-05-10	0	0.245	-	0.285	-	-	0	0	-	1.093	-	1.271	-	-	0	-	0.00%
2004-05-07	0	0.245	-	0.270	-	-	0	0	-	1.093	-	1.204	-	-	0	-	0.00%
2004-05-06	0	0.245	-	0.265	-	-	0	0	-	1.093	-	1.182	-	-	0	-	0.00%
2004-05-05	0	0.245	-	0.265	-	-	0	0	-	1.093	-	1.182	-	-	0	-	0.00%
2004-05-04	0	0.245	-	0.260	-	-	0	0	-	1.093	-	1.160	-	-	0	-	0.00%
2004-05-03	0	0.245	-	0.260	-	-	0	0	-	1.093	-	1.160	-	-	0	-	0.00%
2004-04-30	0	0.245	-	0.245	-	-	0	0	-	1.093	-	1.093	-	-	0	-	-2.00%
2004-04-29	0	0.250	-	0.250	-	-	0	0	-	1.115	-	1.115	-	-	0	-	0.00%
2004-04-28	0	0.250	-	0.250	-	-	0	0	-	1.115	-	1.115	-	-	0	-	0.00%
2004-04-27	0	0.250	-	0.300	-	-	0	0	-	1.115	-	1.338	-	-	0	-	0.00%
2004-04-26	0	0.250	-	0.285	-	-	0	0	-	1.115	-	1.271	-	-	0	-	0.00%
2004-04-23	0	0.250	0.270	0.275	-	-	0	0	-	1.115	1.204	1.227	-	-	0	-	0.00%
2004-04-22	0	0.250	-	0.275	-	-	0	0	-	1.115	-	1.227	-	-	0	-	0.00%
2004-04-21	0	0.250	-	0.275	-	-	0	0	-	1.115	-	1.227	-	-	0	-	0.00%
2004-04-20	0	0.250	-	0.290	-	-	0	0	-	1.115	-	1.294	-	-	0	-	0.00%
2004-04-19	0	0.250	-	0.260	-	-	0	0	-	1.115	-	1.160	-	-	0	-	0.00%
2004-04-16	0	0.250	0.250	0.260	0.250	0.250	332,000	83,000	0.2500	1.115	1.115	1.160	1.115	1.115	74,429	1.1152	0.00%
2004-04-15	0	0.250	0.250	0.275	0.250	0.250	100,000	25,000	0.2500	1.115	1.115	1.227	1.115	1.115	22,418	1.1152	0.40%
2004-04-14	0	0.249	-	0.285	-	-	0	0	-	1.111	-	1.271	-	-	0	-	0.00%
2004-04-13	0	0.249	-	0.270	-	-	0	0	-	1.111	-	1.204	-	-	0	-	0.00%
2004-04-08	0	0.249	-	0.280	-	-	0	0	-	1.111	-	1.249	-	-	0	-	0.00%
2004-04-07	0	0.249	-	0.280	-	-	0	0	-	1.111	-	1.249	-	-	0	-	0.00%
2004-04-06	0	0.249	-	0.275	-	-	0	0	-	1.111	-	1.227	-	-	0	-	0.00%
2004-04-02	0	0.249	-	0.285	-	-	0	0	-	1.111	-	1.271	-	-	0	-	0.00%
2004-04-01	0	0.249	-	0.285	-	-	0	0	-	1.111	-	1.271	-	-	0	-	0.00%
2004-03-31	0	0.249	-	0.255	-	-	0	0	-	1.111	-	1.137	-	-	0	-	0.00%
2004-03-30	0	0.249	-	0.295	-	-	0	0	-	1.111	-	1.316	-	-	0	-	0.00%
2004-03-29	0	0.249	-	0.300	-	-	0	0	-	1.111	-	1.338	-	-	0	-	0.00%
2004-03-26	0	0.249	-	0.270	-	-	0	0	-	1.111	-	1.204	-	-	0	-	0.00%
2004-03-25	0	0.249	-	0.285	-	-	0	0	-	1.111	-	1.271	-	-	0	-	0.00%
2004-03-24	0	0.249	0.280	0.285	-	-	0	0	-	1.111	1.249	1.271	-	-	0	-	0.00%
2004-03-23	0	0.249	-	0.285	-	-	0	0	-	1.111	-	1.271	-	-	0	-	0.00%
2004-03-22	0	0.249	-	0.255	-	-	0	0	-	1.111	-	1.137	-	-	0	-	0.00%
2004-03-19	0	0.249	-	0.255	-	-	0	0	-	1.111	-	1.137	-	-	0	-	0.00%
2004-03-18	0	0.249	-	0.285	0.249	0.249	116,000	28,884	0.2490	1.111	-	1.271	1.111	1.111	26,005	1.1107	-9.45%
2004-03-17	0	0.275	0.275	0.280	-	-	0	0	-	1.227	1.227	1.249	-	-	0	-	7.84%
2004-03-16	0	0.255	-	0.270	-	-	0	0	-	1.137	-	1.204	-	-	0	-	0.00%
2004-03-15	0	0.255	-	0.255	-	-	0	0	-	1.137	-	1.137	-	-	0	-	0.00%
2004-03-12	0	0.255	-	0.255	-	-	0	0	-	1.137	-	1.137	-	-	0	-	0.00%
2004-03-11	0	0.255	-	0.255	-	-	0	0	-	1.137	-	1.137	-	-	0	-	0.00%
2004-03-10	0	0.255	-	0.275	-	-	0	0	-	1.137	-	1.227	-	-	0	-	0.00%
2004-03-09	0	0.255	-	0.260	0.255	0.255	800,000	204,000	0.2550	1.137	-	1.160	1.137	1.137	179,347	1.1375	6.25%
2004-03-08	0	0.240	-	0.260	-	-	0	0	-	1.071	-	1.160	-	-	0	-	0.00%
2004-03-05	0	0.240	-	0.260	-	-	0	0	-	1.071	-	1.160	-	-	0	-	0.00%
2004-03-04	0	0.240	-	0.260	-	-	0	0	-	1.071	-	1.160	-	-	0	-	0.00%
2004-03-03	0	0.240	0.236	0.249	0.240	0.245	520,000	125,960	0.2422	1.071	1.053	1.111	1.071	1.093	116,575	1.0805	-4.00%
2004-03-02	0	0.250	0.244	0.260	-	-	0	0	-	1.115	1.088	1.160	-	-	0	-	0.00%
2004-03-01	0	0.250	0.250	0.260	0.250	0.250	200,000	50,000	0.2500	1.115	1.115	1.160	1.115	1.115	44,837	1.1152	0.00%
2004-02-27	0	0.250	0.250	0.270	0.245	0.260	300,000	74,580	0.2486	1.115	1.115	1.204	1.093	1.160	67,255	1.1089	-3.85%
2004-02-26	0	0.260	0.245	0.275	-	-	0	0	-	1.160	1.093	1.227	-	-	0	-	0.00%
2004-02-25	0	0.260	0.232	0.285	0.260	0.260	40,000	10,400	0.2600	1.160	1.035	1.271	1.160	1.160	8,967	1.1598	0.00%
2004-02-24	0	0.260	0.230	0.280	0.260	0.260	300,000	78,000	0.2600	1.160	1.026	1.249	1.160	1.160	67,255	1.1598	0.00%
2004-02-23	0	0.260	0.242	0.280	-	-	0	0	-	1.160	1.079	1.249	-	-	0	-	0.00%
2004-02-20	0	0.260	0.260	0.280	-	-	0	0	-	1.160	1.160	1.249	-	-	0	-	0.00%
2004-02-19	0	0.260	0.260	0.275	0.260	0.275	284,000	76,360	0.2689	1.160	1.160	1.227	1.160	1.227	63,668	1.1993	-1.89%
2004-02-18	0	0.265	0.265	0.280	0.265	0.270	324,000	86,360	0.2665	1.182	1.182	1.249	1.182	1.204	72,635	1.1890	1.92%
2004-02-17	0	0.260	0.260	0.280	0.260	0.280	280,000	75,000	0.2679	1.160	1.160	1.249	1.160	1.249	62,771	1.1948	-10.34%
2004-02-16	0	0.290	0.260	0.290	-	-	0	0	-	1.294	1.160	1.294	-	-	0	-	0.00%
2004-02-13	0	0.290	0.255	0.290	0.285	0.290	72,000	20,580	0.2858	1.294	1.137	1.294	1.271	1.294	16,141	1.2750	11.54%
2004-02-12	0	0.260	0.260	0.290	0.260	0.260	108,000	28,080	0.2600	1.160	1.160	1.294	1.160	1.160	24,212	1.1598	0.00%
2004-02-11	0	0.260	0.260	0.275	-	-	0	0	-	1.160	1.160	1.227	-	-	0	-	0.00%
2004-02-10	0	0.260	0.255	0.260	0.260	0.260	200,000	52,000	0.2600	1.160	1.137	1.160	1.160	1.160	44,837	1.1598	0.00%
2004-02-09	0	0.260	0.260	0.285	-	-	0	0	-	1.160	1.160	1.271	-	-	0	-	0.00%
2004-02-06	0	0.260	0.255	0.290	0.260	0.265	624,000	163,740	0.2624	1.160	1.137	1.294	1.160	1.182	139,891	1.1705	0.00%
2004-02-05	0	0.260	0.255	0.285	0.260	0.260	104,000	27,020	0.2598	1.160	1.137	1.271	1.160	1.160	23,315	1.1589	-10.34%
2004-02-04	0	0.290	0.265	0.290	0.260	0.290	192,000	51,360	0.2675	1.294	1.182	1.294	1.160	1.294	43,043	1.1932	11.54%
2004-02-03	0	0.260	0.260	0.280	0.255	0.260	144,000	37,220	0.2585	1.160	1.160	1.249	1.137	1.160	32,282	1.1529	-3.70%
2004-02-02	0	0.270	0.270	0.280	0.265	0.290	428,000	117,280	0.2740	1.204	1.204	1.249	1.182	1.294	95,951	1.2223	-10.00%
2004-01-30	0	0.300	0.280	0.300	0.250	0.315	1,132,000	321,420	0.2839	1.338	1.249	1.338	1.115	1.405	253,776	1.2666	11.11%
2004-01-29	0	0.270	0.270	0.300	0.230	0.240	164,000	39,104	0.2384	1.204	1.204	1.338	1.026	1.071	36,766	1.0636	10.20%
2004-01-28	0	0.245	0.245	0.260	0.245	0.270	216,000	54,480	0.2522	1.093	1.093	1.160	1.093	1.204	48,424	1.1251	-3.92%
2004-01-27	0	0.255	0.250	0.270	0.235	0.255	512,000	124,584	0.2433	1.137	1.115	1.204	1.048	1.137	114,782	1.0854	5.81%
2004-01-26	0	0.241	0.241	0.280	0.235	0.250	564,000	137,132	0.2431	1.075	1.075	1.249	1.048	1.115	126,440	1.0846	-5.49%
2004-01-21	0	0.255	0.255	0.275	0.255	0.260	120,000	30,700	0.2558	1.137	1.137	1.227	1.137	1.160	26,902	1.1412	-1.92%
2004-01-20	0	0.260	0.250	0.260	0.240	0.260	588,000	147,600	0.2510	1.160	1.115	1.160	1.071	1.160	131,820	1.1197	4.00%
2004-01-19	0	0.250	0.240	0.250	0.225	0.255	844,000	206,368	0.2445	1.115	1.071	1.115	1.004	1.137	189,211	1.0907	4.17%
2004-01-16	0	0.240	0.240	0.248	0.224	0.250	1,428,000	342,704	0.2400	1.071	1.071	1.106	0.999	1.115	320,134	1.0705	-2.04%
2004-01-15	0	0.245	0.230	0.245	0.205	0.247	764,000	176,628	0.2312	1.093	1.026	1.093	0.914	1.102	171,276	1.0312	11.36%
2004-01-14	0	0.220	0.210	0.225	0.220	0.225	248,000	55,300	0.2230	0.981	0.937	1.004	0.981	1.004	55,598	0.9946	8.91%
2004-01-13	0	0.202	0.202	0.220	0.202	0.202	108,000	21,816	0.2020	0.901	0.901	0.981	0.901	0.901	24,212	0.9010	-7.34%
2004-01-12	0	0.218	0.212	-	0.218	0.218	160,000	34,880	0.2180	0.972	0.946	-	0.972	0.972	35,869	0.9724	3.81%
2004-01-09	0	0.210	0.200	-	0.200	0.210	336,000	69,240	0.2061	0.937	0.892	-	0.892	0.937	75,326	0.9192	5.00%
2004-01-08	0	0.200	0.185	-	0.188	0.200	644,000	125,000	0.1941	0.892	0.825	-	0.839	0.892	144,374	0.8658	0.00%
2004-01-07	0	0.200	0.193	0.208	-	-	0	0	-	0.892	0.861	0.928	-	-	0	-	0.00%
2004-01-06	0	0.200	0.191	0.200	-	-	0	0	-	0.892	0.852	0.892	-	-	0	-	-0.99%
2004-01-05	0	0.202	0.183	-	-	-	0	0	-	0.901	0.816	-	-	-	0	-	0.00%
2004-01-02	0	0.202	0.180	0.202	0.195	0.202	760,000	149,548	0.1968	0.901	0.803	0.901	0.870	0.901	170,379	0.8777	3.59%
2003-12-31	0	0.195	0.182	0.202	-	-	0	0	-	0.870	0.812	0.901	-	-	0	-	0.00%
2003-12-30	0	0.195	0.182	0.202	-	-	100,000	19,500	0.1950	0.870	0.812	0.901	-	-	22,418	0.8698	0.00%
2003-12-29	0	0.195	0.201	0.202	-	-	0	0	-	0.870	0.897	0.901	-	-	0	-	0.00%
2003-12-24	0	0.195	0.180	-	-	-	0	0	-	0.870	0.803	-	-	-	0	-	0.00%
2003-12-23	0	0.195	0.195	0.202	0.190	0.202	192,000	37,568	0.1957	0.870	0.870	0.901	0.848	0.901	43,043	0.8728	-1.02%
2003-12-22	0	0.197	0.197	0.200	0.197	0.197	504,000	99,288	0.1970	0.879	0.879	0.892	0.879	0.879	112,989	0.8787	-1.99%
2003-12-19	0	0.201	0.180	0.201	0.180	0.201	864,000	161,400	0.1868	0.897	0.803	0.897	0.803	0.897	193,695	0.8333	1.01%
2003-12-18	0	0.199	0.156	0.199	-	-	0	0	-	0.888	0.696	0.888	-	-	0	-	0.00%
2003-12-17	0	0.199	-	0.202	-	-	0	0	-	0.888	-	0.901	-	-	0	-	0.00%
2003-12-16	0	0.199	-	0.207	-	-	0	0	-	0.888	-	0.923	-	-	0	-	0.00%
2003-12-15	0	0.199	0.199	0.219	-	-	0	0	-	0.888	0.888	0.977	-	-	0	-	2.05%
2003-12-12	0	0.195	0.195	0.220	-	-	0	0	-	0.870	0.870	0.981	-	-	0	-	1.04%
2003-12-11	0	0.193	0.193	0.220	-	-	0	0	-	0.861	0.861	0.981	-	-	0	-	1.58%
2003-12-10	0	0.190	0.190	0.200	-	-	0	0	-	0.848	0.848	0.892	-	-	0	-	1.60%
2003-12-09	0	0.187	0.187	0.200	0.187	0.188	300,000	56,180	0.1873	0.834	0.834	0.892	0.834	0.839	67,255	0.8353	-1.58%
2003-12-08	0	0.190	0.188	0.200	-	-	0	0	-	0.848	0.839	0.892	-	-	0	-	0.00%
2003-12-05	0	0.190	0.186	0.200	-	-	0	0	-	0.848	0.830	0.892	-	-	0	-	0.00%
2003-12-04	0	0.190	0.190	0.200	0.190	0.190	52,000	9,880	0.1900	0.848	0.848	0.892	0.848	0.848	11,658	0.8475	-3.06%
2003-12-03	0	0.196	-	0.218	-	-	0	0	-	0.874	-	0.972	-	-	0	-	0.00%
2003-12-02	0	0.196	0.191	0.200	-	-	0	0	-	0.874	0.852	0.892	-	-	0	-	0.00%
2003-12-01	0	0.196	0.193	-	-	-	0	0	-	0.874	0.861	-	-	-	0	-	0.00%
2003-11-28	0	0.196	0.193	0.200	-	-	0	0	-	0.874	0.861	0.892	-	-	0	-	0.00%
2003-11-27	0	0.196	0.196	0.200	0.186	0.186	120,000	23,720	0.1977	0.874	0.874	0.892	0.830	0.830	26,902	0.8817	-0.51%
2003-11-26	0	0.197	0.197	-	-	-	0	0	-	0.879	0.879	-	-	-	0	-	15.20%
2003-11-25	0	0.171	0.171	-	0.160	0.160	4,000	640	0.1600	0.763	0.763	-	0.714	0.714	897	0.7137	-14.50%
2003-11-24	0	0.200	0.160	-	-	-	0	0	-	0.892	0.714	-	-	-	0	-	0.00%
2003-11-21	0	0.200	-	-	-	-	0	0	-	0.892	-	-	-	-	0	-	0.00%
2003-11-20	0	0.200	-	0.200	-	-	0	0	-	0.892	-	0.892	-	-	0	-	-1.96%
2003-11-19	0	0.204	0.180	-	-	-	0	0	-	0.910	0.803	-	-	-	0	-	0.00%
2003-11-18	0	0.204	0.190	0.204	0.204	0.204	100,000	20,400	0.2040	0.910	0.848	0.910	0.910	0.910	22,418	0.9100	2.00%
2003-11-17	0	0.200	0.200	-	-	-	0	0	-	0.892	0.892	-	-	-	0	-	0.00%
2003-11-14	0	0.200	0.196	0.203	-	-	0	0	-	0.892	0.874	0.906	-	-	0	-	0.00%
2003-11-13	0	0.200	0.195	-	-	-	0	0	-	0.892	0.870	-	-	-	0	-	0.00%
2003-11-12	0	0.200	0.200	-	0.200	0.200	48,000	9,600	0.2000	0.892	0.892	-	0.892	0.892	10,761	0.8921	0.00%
2003-11-11	0	0.200	0.196	0.204	0.200	0.200	600,000	120,000	0.2000	0.892	0.874	0.910	0.892	0.892	134,510	0.8921	2.04%
2003-11-10	0	0.196	0.196	0.203	0.195	0.197	556,000	109,440	0.1968	0.874	0.874	0.906	0.870	0.879	124,646	0.8780	-1.01%
2003-11-07	0	0.198	0.198	0.202	0.195	0.202	1,036,000	205,928	0.1988	0.883	0.883	0.901	0.870	0.901	232,254	0.8866	1.54%
2003-11-06	0	0.195	0.195	0.202	0.189	0.195	1,016,000	195,952	0.1929	0.870	0.870	0.901	0.843	0.870	227,770	0.8603	-0.51%
2003-11-05	0	0.196	0.196	0.203	0.196	0.204	200,000	40,636	0.2032	0.874	0.874	0.906	0.874	0.910	44,837	0.9063	-3.92%
2003-11-04	0	0.204	0.196	0.204	0.204	0.204	100,000	20,400	0.2040	0.910	0.874	0.910	0.910	0.910	22,418	0.9100	4.62%
2003-11-03	0	0.195	0.195	0.210	-	-	0	0	-	0.870	0.870	0.937	-	-	0	-	0.00%
2003-10-31	0	0.195	0.195	0.206	0.195	0.195	52,000	10,140	0.1950	0.870	0.870	0.919	0.870	0.870	11,658	0.8698	-1.02%
2003-10-30	0	0.197	0.193	0.210	-	-	0	0	-	0.879	0.861	0.937	-	-	0	-	0.00%
2003-10-29	0	0.197	0.192	0.204	-	-	0	0	-	0.879	0.856	0.910	-	-	0	-	0.00%
2003-10-28	0	0.197	0.192	0.204	0.197	0.201	300,000	59,500	0.1983	0.879	0.856	0.910	0.879	0.897	67,255	0.8847	-1.99%
2003-10-27	0	0.201	0.201	0.209	0.200	0.201	192,000	38,500	0.2005	0.897	0.897	0.932	0.892	0.897	43,043	0.8944	-6.07%
2003-10-24	0	0.214	0.190	0.214	-	-	0	0	-	0.955	0.848	0.955	-	-	0	-	-0.47%
2003-10-23	0	0.215	0.200	0.215	-	-	0	0	-	0.959	0.892	0.959	-	-	0	-	0.00%
2003-10-22	0	0.215	0.200	0.220	-	-	0	0	-	0.959	0.892	0.981	-	-	0	-	0.00%
2003-10-21	0	0.215	0.215	0.219	0.200	0.220	548,000	116,408	0.2124	0.959	0.959	0.977	0.892	0.981	122,853	0.9475	-2.27%
2003-10-20	0	0.220	0.205	0.230	-	-	0	0	-	0.981	0.914	1.026	-	-	0	-	0.00%
2003-10-17	0	0.220	0.203	0.220	-	-	0	0	-	0.981	0.906	0.981	-	-	0	-	0.00%
2003-10-16	0	0.220	0.215	0.220	0.215	0.220	888,000	191,420	0.2156	0.981	0.959	0.981	0.959	0.981	199,075	0.9615	4.27%
2003-10-15	0	0.211	0.211	0.217	0.210	0.220	188,000	40,396	0.2149	0.941	0.941	0.968	0.937	0.981	42,147	0.9585	-1.86%
2003-10-14	0	0.215	0.202	0.219	0.215	0.215	160,000	34,400	0.2150	0.959	0.901	0.977	0.959	0.959	35,869	0.9590	0.00%
2003-10-13	0	0.215	0.215	0.235	-	-	0	0	-	0.959	0.959	1.048	-	-	0	-	0.00%
2003-10-10	0	0.215	0.211	0.216	0.215	0.216	380,000	81,860	0.2154	0.959	0.941	0.963	0.959	0.963	85,190	0.9609	-1.38%
2003-10-09	0	0.218	0.211	0.218	0.210	0.218	380,000	81,440	0.2143	0.972	0.941	0.972	0.937	0.972	85,190	0.9560	1.40%
2003-10-08	0	0.215	0.215	0.240	-	-	0	0	-	0.959	0.959	1.071	-	-	0	-	1.42%
2003-10-07	0	0.212	0.211	0.228	-	-	0	0	-	0.946	0.941	1.017	-	-	0	-	0.00%
2003-10-06	0	0.212	0.235	0.240	-	-	0	0	-	0.946	1.048	1.071	-	-	0	-	0.47%
2003-10-03	0	0.211	0.211	0.240	0.211	0.211	100,000	21,100	0.2110	0.941	0.941	1.071	0.941	0.941	22,418	0.9412	-4.09%
2003-10-02	0	0.220	0.209	0.220	-	-	360,000	84,240	0.2340	0.981	0.932	0.981	-	-	80,706	1.0438	-1.35%
2003-09-30	0	0.223	0.222	0.223	0.223	0.223	60,000	13,380	0.2230	0.995	0.990	0.995	0.995	0.995	13,451	0.9947	3.72%
2003-09-29	0	0.215	0.215	0.219	0.210	0.215	1,108,000	234,800	0.2119	0.959	0.959	0.977	0.937	0.959	248,395	0.9453	-2.27%
2003-09-26	0	0.220	0.220	0.239	0.220	0.220	48,000	10,560	0.2200	0.981	0.981	1.066	0.981	0.981	10,761	0.9813	0.00%
2003-09-25	0	0.220	0.220	0.240	0.220	0.220	100,000	22,000	0.2200	0.981	0.981	1.071	0.981	0.981	22,418	0.9813	0.00%
2003-09-24	0	0.220	0.220	0.240	-	-	0	0	-	0.981	0.981	1.071	-	-	0	-	3.29%
2003-09-23	0	0.213	0.213	0.240	0.212	0.220	212,000	46,544	0.2195	0.950	0.950	1.071	0.946	0.981	47,527	0.9793	0.47%
2003-09-22	0	0.212	0.211	0.220	0.212	0.212	200,000	42,400	0.2120	0.946	0.941	0.981	0.946	0.946	44,837	0.9457	-3.64%
2003-09-19	0	0.220	0.210	0.240	-	-	0	0	-	0.981	0.937	1.071	-	-	0	-	0.00%
2003-09-18	0	0.220	0.215	0.240	0.220	0.220	200,000	44,000	0.2200	0.981	0.959	1.071	0.981	0.981	44,837	0.9813	-0.45%
2003-09-17	0	0.221	0.221	0.232	0.221	0.221	40,000	8,840	0.2210	0.986	0.986	1.035	0.986	0.986	8,967	0.9858	-1.78%
2003-09-16	0	0.225	0.225	0.239	0.220	0.239	264,000	60,248	0.2282	1.004	1.004	1.066	0.981	1.066	59,184	1.0180	-1.32%
2003-09-15	0	0.228	0.204	0.235	-	-	820,000	182,700	0.2228	1.017	0.910	1.048	-	-	183,831	0.9939	0.00%
2003-09-11	0	0.228	0.190	0.250	-	-	0	0	-	1.017	0.848	1.115	-	-	0	-	0.00%
2003-09-10	0	0.228	-	0.250	-	-	0	0	-	1.017	-	1.115	-	-	0	-	0.00%
2003-09-09	0	0.228	0.228	0.232	0.210	0.228	136,000	30,184	0.2219	1.017	1.017	1.035	0.937	1.017	30,489	0.9900	-6.94%
2003-09-08	0	0.245	0.221	-	-	-	0	0	-	1.093	0.986	-	-	-	0	-	0.00%
2003-09-05	0	0.245	0.221	0.245	0.220	0.245	980,000	225,600	0.2302	1.093	0.986	1.093	0.981	1.093	219,700	1.0269	2.08%
2003-09-04	0	0.240	0.225	0.240	0.235	0.240	260,000	61,800	0.2377	1.071	1.004	1.071	1.048	1.071	58,288	1.0603	4.35%
2003-09-03	0	0.230	0.221	0.235	0.215	0.230	900,000	203,940	0.2266	1.026	0.986	1.048	0.959	1.026	201,765	1.0108	5.99%
2003-09-02	0	0.217	-	-	-	-	0	0	-	0.968	-	-	-	-	0	-	0.00%
2003-09-01	0	0.217	0.217	0.228	0.215	0.215	60,000	12,900	0.2150	0.968	0.968	1.017	0.959	0.959	13,451	0.9590	-3.98%
2003-08-29	0	0.226	-	0.230	0.226	0.226	100,000	22,600	0.2260	1.008	-	1.026	1.008	1.008	22,418	1.0081	2.73%
2003-08-28	0	0.220	-	0.229	-	-	132,000	30,096	0.2280	0.981	-	1.021	-	-	29,592	1.0170	0.00%
2003-08-27	0	0.220	-	0.233	-	-	0	0	-	0.981	-	1.039	-	-	0	-	0.00%
2003-08-26	0	0.220	0.216	0.235	0.220	0.220	300,000	66,000	0.2200	0.981	0.963	1.048	0.981	0.981	67,255	0.9813	-5.17%
2003-08-25	0	0.232	0.232	0.235	0.232	0.235	516,000	120,672	0.2339	1.035	1.035	1.048	1.035	1.048	115,679	1.0432	2.65%
2003-08-22	0	0.226	0.221	0.226	0.235	0.235	100,000	23,500	0.2350	1.008	0.986	1.008	1.048	1.048	22,418	1.0482	-0.88%
2003-08-21	0	0.228	0.220	0.236	0.228	0.228	96,000	21,888	0.2280	1.017	0.981	1.053	1.017	1.017	21,522	1.0170	-0.44%
2003-08-20	0	0.239	0.225	0.239	-	-	0	0	-	1.021	0.962	1.021	-	-	0	-	-1.24%
2003-08-19	0	0.242	0.238	0.242	0.234	0.242	308,000	72,800	0.2364	1.034	1.017	1.034	1.000	1.034	72,064	1.0102	2.98%
2003-08-18	0	0.235	0.228	0.234	0.226	0.235	80,000	18,260	0.2283	1.004	0.974	1.000	0.966	1.004	18,718	0.9755	4.44%
2003-08-15	0	0.225	0.225	0.238	0.225	0.225	20,000	4,500	0.2250	0.962	0.962	1.017	0.962	0.962	4,679	0.9616	-2.17%
2003-08-14	0	0.230	0.219	0.238	0.230	0.230	40,000	9,200	0.2300	0.983	0.936	1.017	0.983	0.983	9,359	0.9830	2.22%
2003-08-13	0	0.225	0.225	0.240	0.222	0.232	180,000	40,540	0.2252	0.962	0.962	1.026	0.949	0.992	42,115	0.9626	-6.25%
2003-08-12	0	0.240	0.222	0.240	0.228	0.240	832,000	191,600	0.2303	1.026	0.949	1.026	0.974	1.026	194,666	0.9843	5.26%
2003-08-11	0	0.228	0.215	-	-	-	0	0	-	0.974	0.919	-	-	-	0	-	0.00%
2003-08-08	0	0.228	0.213	0.228	-	-	0	0	-	0.974	0.910	0.974	-	-	0	-	-2.98%
2003-08-07	0	0.235	0.215	0.235	0.235	0.235	120,000	28,200	0.2350	1.004	0.919	1.004	1.004	1.004	28,077	1.0044	2.17%
2003-08-06	0	0.230	0.230	0.235	0.230	0.242	60,000	14,376	0.2396	0.983	0.983	1.004	0.983	1.034	14,038	1.0240	-2.13%
2003-08-05	0	0.235	0.240	-	0.230	0.230	80,000	18,400	0.2300	1.004	1.026	-	0.983	0.983	18,718	0.9830	6.82%
2003-08-04	0	0.220	0.220	-	0.220	0.220	148,000	32,560	0.2200	0.940	0.940	-	0.940	0.940	34,628	0.9403	0.00%
2003-08-01	0	0.220	0.220	-	0.215	0.215	20,000	4,300	0.2150	0.940	0.940	-	0.919	0.919	4,679	0.9189	2.33%
2003-07-31	0	0.215	0.212	-	-	-	0	0	-	0.919	0.906	-	-	-	0	-	0.00%
2003-07-30	0	0.215	0.215	-	-	-	0	0	-	0.919	0.919	-	-	-	0	-	0.00%
2003-07-29	0	0.215	0.215	-	0.215	0.215	132,000	28,380	0.2150	0.919	0.919	-	0.919	0.919	30,884	0.9189	0.00%
2003-07-28	0	0.215	0.215	-	0.215	0.225	52,000	11,580	0.2227	0.919	0.919	-	0.919	0.962	12,167	0.9518	-4.44%
2003-07-25	0	0.225	0.216	0.230	-	-	0	0	-	0.962	0.923	0.983	-	-	0	-	0.00%
2003-07-24	0	0.225	0.220	0.230	0.225	0.230	60,000	13,700	0.2283	0.962	0.940	0.983	0.962	0.983	14,038	0.9759	1.81%
2003-07-23	0	0.221	0.221	0.235	0.220	0.225	160,000	35,432	0.2215	0.945	0.945	1.004	0.940	0.962	37,436	0.9465	-3.91%
2003-07-22	0	0.230	0.220	0.232	-	-	0	0	-	0.983	0.940	0.992	-	-	0	-	0.00%
2003-07-21	0	0.230	0.230	-	0.215	0.230	480,000	106,520	0.2219	0.983	0.983	-	0.919	0.983	112,307	0.9485	3.14%
2003-07-18	0	0.223	0.223	0.230	0.220	0.245	352,000	80,172	0.2278	0.953	0.953	0.983	0.940	1.047	82,359	0.9735	-8.98%
2003-07-17	0	0.245	0.245	0.260	0.238	0.255	1,128,000	279,004	0.2473	1.047	1.047	1.111	1.017	1.090	263,922	1.0571	2.94%
2003-07-16	0	0.238	0.232	0.247	0.218	0.239	248,000	57,936	0.2336	1.017	0.992	1.056	0.932	1.021	58,025	0.9985	5.78%
2003-07-15	0	0.225	0.225	0.234	0.210	0.234	640,000	141,020	0.2203	0.962	0.962	1.000	0.898	1.000	149,743	0.9417	7.14%
2003-07-14	0	0.210	0.210	0.227	0.202	0.202	500,000	101,000	0.2020	0.898	0.898	0.970	0.863	0.863	116,987	0.8633	0.00%
2003-07-11	0	0.210	0.199	-	0.199	0.210	84,000	17,420	0.2074	0.898	0.851	-	0.851	0.898	19,654	0.8863	0.00%
2003-07-10	0	0.210	0.205	0.210	0.210	0.210	48,000	10,080	0.2100	0.898	0.876	0.898	0.898	0.898	11,231	0.8975	0.00%
2003-07-09	0	0.210	0.210	0.230	0.205	0.210	104,000	21,720	0.2088	0.898	0.898	0.983	0.876	0.898	24,333	0.8926	0.00%
2003-07-08	0	0.210	-	0.220	-	-	0	0	-	0.898	-	0.940	-	-	0	-	0.00%
2003-07-07	0	0.210	-	0.230	-	-	0	0	-	0.898	-	0.983	-	-	0	-	0.00%
2003-07-04	0	0.210	-	0.229	-	-	0	0	-	0.898	-	0.979	-	-	0	-	0.00%
2003-07-03	0	0.210	-	0.240	-	-	0	0	-	0.898	-	1.026	-	-	0	-	0.00%
2003-07-02	0	0.210	-	0.240	-	-	0	0	-	0.898	-	1.026	-	-	0	-	0.00%
2003-06-30	0	0.210	-	0.230	-	-	200,000	42,000	0.2100	0.898	-	0.983	-	-	46,795	0.8975	0.00%
2003-06-27	0	0.210	0.202	0.250	-	-	0	0	-	0.898	0.863	1.068	-	-	0	-	0.00%
2003-06-26	0	0.210	0.210	0.230	-	-	0	0	-	0.898	0.898	0.983	-	-	0	-	6.06%
2003-06-25	0	0.198	0.198	0.220	0.198	0.198	100,000	19,800	0.1980	0.846	0.846	0.940	0.846	0.846	23,397	0.8463	-1.00%
2003-06-24	0	0.200	0.200	0.230	0.200	0.210	108,000	21,800	0.2019	0.855	0.855	0.983	0.855	0.898	25,269	0.8627	0.00%
2003-06-23	0	0.200	0.200	0.210	0.194	0.210	304,000	61,920	0.2037	0.855	0.855	0.898	0.829	0.898	71,128	0.8705	-6.54%
2003-06-20	0	0.214	0.196	0.214	-	-	148,000	33,300	0.2250	0.915	0.838	0.915	-	-	34,628	0.9616	-0.47%
2003-06-19	0	0.215	0.198	0.215	-	-	0	0	-	0.919	0.846	0.919	-	-	0	-	0.00%
2003-06-18	0	0.215	0.200	0.220	-	-	0	0	-	0.919	0.855	0.940	-	-	0	-	0.00%
2003-06-17	0	0.215	0.198	0.215	-	-	0	0	-	0.919	0.846	0.919	-	-	0	-	0.00%
2003-06-16	0	0.215	0.190	0.222	0.215	0.223	828,000	182,932	0.2209	0.919	0.812	0.949	0.919	0.953	193,730	0.9443	0.47%
2003-06-13	0	0.214	0.198	-	0.200	0.214	192,000	39,900	0.2078	0.915	0.846	-	0.855	0.915	44,923	0.8882	7.00%
2003-06-12	0	0.200	0.193	0.208	0.200	0.200	100,000	20,000	0.2000	0.855	0.825	0.889	0.855	0.855	23,397	0.8548	0.00%
2003-06-11	0	0.200	0.200	-	0.200	0.200	264,000	52,800	0.2000	0.855	0.855	-	0.855	0.855	61,769	0.8548	0.00%
2003-06-10	0	0.200	0.200	0.223	0.200	0.228	260,000	55,460	0.2133	0.855	0.855	0.953	0.855	0.974	60,833	0.9117	0.00%
2003-06-09	0	0.200	0.190	0.228	-	-	0	0	-	0.855	0.812	0.974	-	-	0	-	0.00%
2003-06-06	0	0.200	0.160	-	0.200	0.200	48,000	9,600	0.2000	0.855	0.684	-	0.855	0.855	11,231	0.8548	-4.76%
2003-06-05	0	0.210	-	0.219	-	-	0	0	-	0.898	-	0.936	-	-	0	-	0.00%
2003-06-03	0	0.210	0.210	0.230	0.200	0.200	60,000	12,000	0.2000	0.898	0.898	0.983	0.855	0.855	14,038	0.8548	9.95%
2003-06-02	0	0.191	0.186	0.200	0.191	0.195	120,000	23,160	0.1930	0.816	0.795	0.855	0.816	0.833	28,077	0.8249	-9.05%
2003-05-30	0	0.210	-	0.210	-	-	0	0	-	0.898	-	0.898	-	-	0	-	-0.94%
2003-05-29	0	0.212	0.160	0.215	-	-	0	0	-	0.906	0.684	0.919	-	-	0	-	0.00%
2003-05-28	0	0.212	0.160	0.220	0.200	0.250	140,000	31,176	0.2227	0.906	0.684	0.940	0.855	1.068	32,756	0.9518	6.00%
2003-05-27	0	0.200	0.180	0.205	-	-	0	0	-	0.855	0.769	0.876	-	-	0	-	0.00%
2003-05-26	0	0.200	0.198	0.203	0.200	0.203	460,000	92,480	0.2010	0.855	0.846	0.868	0.855	0.868	107,628	0.8593	0.00%
2003-05-23	0	0.200	0.160	0.200	0.200	0.200	100,000	20,000	0.2000	0.855	0.684	0.855	0.855	0.855	23,397	0.8548	2.56%
2003-05-22	0	0.195	0.160	-	-	-	0	0	-	0.833	0.684	-	-	-	0	-	0.00%
2003-05-21	0	0.195	0.160	0.195	-	-	0	0	-	0.833	0.684	0.833	-	-	0	-	0.00%
2003-05-20	0	0.195	0.171	0.195	-	-	0	0	-	0.833	0.731	0.833	-	-	0	-	0.00%
2003-05-19	0	0.195	0.187	-	-	-	0	0	-	0.833	0.799	-	-	-	0	-	0.00%
2003-05-16	0	0.195	0.195	-	-	-	0	0	-	0.833	0.833	-	-	-	0	-	0.00%
2003-05-15	0	0.195	0.195	-	-	-	0	0	-	0.833	0.833	-	-	-	0	-	0.00%
2003-05-14	0	0.195	0.195	-	-	-	0	0	-	0.833	0.833	-	-	-	0	-	0.00%
2003-05-13	0	0.195	0.163	-	-	-	0	0	-	0.833	0.697	-	-	-	0	-	0.00%
2003-05-12	0	0.195	-	0.200	-	-	0	0	-	0.833	-	0.855	-	-	0	-	0.00%
2003-05-09	0	0.195	0.195	-	-	-	0	0	-	0.833	0.833	-	-	-	0	-	0.00%
2003-05-07	0	0.195	0.160	0.195	-	-	0	0	-	0.833	0.684	0.833	-	-	0	-	0.00%
2003-05-06	0	0.195	-	0.220	-	-	0	0	-	0.833	-	0.940	-	-	0	-	0.00%
2003-05-05	0	0.195	0.195	-	-	-	0	0	-	0.833	0.833	-	-	-	0	-	0.00%
2003-05-02	0	0.195	0.195	-	0.195	0.195	128,000	24,960	0.1950	0.833	0.833	-	0.833	0.833	29,949	0.8334	0.00%
2003-04-30	0	0.195	0.195	-	0.195	0.195	400,000	78,000	0.1950	0.833	0.833	-	0.833	0.833	93,589	0.8334	-1.02%
2003-04-29	0	0.197	0.197	-	0.197	0.197	100,000	19,700	0.1970	0.842	0.842	-	0.842	0.842	23,397	0.8420	0.51%
2003-04-28	0	0.196	0.196	0.200	-	-	0	0	-	0.838	0.838	0.855	-	-	0	-	0.51%
2003-04-25	0	0.195	0.195	-	0.195	0.195	580,000	113,100	0.1950	0.833	0.833	-	0.833	0.833	135,704	0.8334	0.00%
2003-04-24	0	0.195	0.195	-	0.160	0.195	128,000	23,960	0.1872	0.833	0.833	-	0.684	0.833	29,949	0.8000	2.63%
2003-04-23	0	0.190	0.160	0.190	-	-	0	0	-	0.812	0.684	0.812	-	-	0	-	-5.00%
2003-04-22	0	0.200	0.160	-	-	-	0	0	-	0.855	0.684	-	-	-	0	-	0.00%
2003-04-17	0	0.200	0.170	-	0.200	0.200	176,000	35,200	0.2000	0.855	0.727	-	0.855	0.855	41,179	0.8548	0.00%
2003-04-16	0	0.200	0.170	-	-	-	0	0	-	0.855	0.727	-	-	-	0	-	0.00%
2003-04-15	0	0.200	0.170	0.204	0.200	0.200	40,000	8,000	0.2000	0.855	0.727	0.872	0.855	0.855	9,359	0.8548	0.00%
2003-04-14	0	0.200	0.200	-	0.200	0.200	100,000	20,000	0.2000	0.855	0.855	-	0.855	0.855	23,397	0.8548	0.00%
2003-04-11	0	0.200	0.200	-	-	-	0	0	-	0.855	0.855	-	-	-	0	-	0.00%
2003-04-10	0	0.200	0.200	-	0.200	0.200	40,000	8,000	0.2000	0.855	0.855	-	0.855	0.855	9,359	0.8548	0.00%
2003-04-09	0	0.200	0.170	-	-	-	0	0	-	0.855	0.727	-	-	-	0	-	0.00%
2003-04-08	0	0.200	0.180	-	-	-	0	0	-	0.855	0.769	-	-	-	0	-	0.00%
2003-04-07	0	0.200	0.180	-	-	-	0	0	-	0.855	0.769	-	-	-	0	-	0.00%
2003-04-04	0	0.200	0.190	-	0.200	0.200	488,000	97,600	0.2000	0.855	0.812	-	0.855	0.855	114,179	0.8548	0.00%
2003-04-03	0	0.200	0.180	-	-	-	0	0	-	0.855	0.769	-	-	-	0	-	0.00%
2003-04-02	0	0.200	0.180	-	-	-	0	0	-	0.855	0.769	-	-	-	0	-	0.00%
2003-04-01	0	0.200	0.200	0.208	0.200	0.201	400,000	80,048	0.2001	0.855	0.855	0.889	0.855	0.859	93,589	0.8553	-0.50%
2003-03-31	0	0.201	0.184	-	-	-	0	0	-	0.859	0.786	-	-	-	0	-	0.00%
2003-03-28	0	0.201	0.180	-	-	-	0	0	-	0.859	0.769	-	-	-	0	-	0.00%
2003-03-27	0	0.201	0.198	0.215	0.201	0.201	72,000	14,472	0.2010	0.859	0.846	0.919	0.859	0.859	16,846	0.8591	-3.83%
2003-03-26	0	0.209	0.202	0.209	0.202	0.209	160,000	32,404	0.2025	0.893	0.863	0.893	0.863	0.893	37,436	0.8656	-0.48%
2003-03-25	0	0.210	0.180	-	0.210	0.210	220,000	46,200	0.2100	0.898	0.769	-	0.898	0.898	51,474	0.8975	0.00%
2003-03-24	0	0.210	0.203	0.210	-	-	0	0	-	0.898	0.868	0.898	-	-	0	-	0.00%
2003-03-21	0	0.210	0.210	0.215	0.210	0.210	28,000	5,880	0.2100	0.898	0.898	0.919	0.898	0.898	6,551	0.8975	-2.33%
2003-03-20	0	0.215	0.210	0.215	0.210	0.215	168,000	35,740	0.2127	0.919	0.898	0.919	0.898	0.919	39,308	0.9092	1.90%
2003-03-19	0	0.211	0.200	0.215	0.199	0.211	688,000	139,700	0.2031	0.902	0.855	0.919	0.851	0.902	160,974	0.8678	2.93%
2003-03-18	0	0.205	0.201	0.205	0.198	0.205	340,000	67,840	0.1995	0.876	0.859	0.876	0.846	0.876	79,551	0.8528	3.54%
2003-03-17	0	0.198	0.198	0.204	0.196	0.198	592,000	116,664	0.1971	0.846	0.846	0.872	0.838	0.846	138,512	0.8423	1.02%
2003-03-14	0	0.196	0.196	0.210	0.195	0.196	540,000	105,340	0.1951	0.838	0.838	0.898	0.833	0.838	126,346	0.8337	0.00%
2003-03-13	0	0.196	0.190	0.196	0.190	0.197	3,316,000	632,012	0.1906	0.838	0.812	0.838	0.812	0.842	775,855	0.8146	0.00%
2003-03-12	0	0.196	0.161	0.197	-	-	0	0	-	0.838	0.688	0.842	-	-	0	-	0.00%
2003-03-11	0	0.196	0.163	0.196	-	-	0	0	-	0.838	0.697	0.838	-	-	0	-	-0.51%
2003-03-10	0	0.197	0.175	0.197	-	-	0	0	-	0.842	0.748	0.842	-	-	0	-	-0.51%
2003-03-07	0	0.198	0.190	0.198	0.198	0.198	200,000	39,600	0.1980	0.846	0.812	0.846	0.846	0.846	46,795	0.8463	-1.00%
2003-03-06	0	0.200	0.180	0.200	0.198	0.200	92,000	18,256	0.1984	0.855	0.769	0.855	0.846	0.855	21,526	0.8481	0.00%
2003-03-05	0	0.200	0.192	0.200	-	-	0	0	-	0.855	0.821	0.855	-	-	0	-	0.00%
2003-03-04	0	0.200	0.186	0.200	0.198	0.200	840,000	167,600	0.1995	0.855	0.795	0.855	0.846	0.855	196,538	0.8528	0.00%
2003-03-03	0	0.200	0.200	0.203	0.200	0.201	1,168,000	232,800	0.1993	0.855	0.855	0.868	0.855	0.859	273,281	0.8519	0.00%
2003-02-28	0	0.200	0.195	-	0.200	0.200	108,000	21,600	0.2000	0.855	0.833	-	0.855	0.855	25,269	0.8548	0.00%
2003-02-27	0	0.200	0.182	0.200	0.200	0.200	400,000	80,000	0.2000	0.855	0.778	0.855	0.855	0.855	93,589	0.8548	2.56%
2003-02-26	0	0.195	0.188	0.195	0.187	0.195	400,000	76,000	0.1900	0.833	0.804	0.833	0.799	0.833	93,589	0.8121	4.28%
2003-02-25	0	0.187	0.187	0.207	0.182	0.202	224,000	42,888	0.1915	0.799	0.799	0.885	0.778	0.863	52,410	0.8183	-8.33%
2003-02-24	0	0.204	0.186	0.208	-	-	0	0	-	0.872	0.795	0.889	-	-	0	-	0.00%
2003-02-21	0	0.204	0.180	-	0.180	0.204	36,000	6,768	0.1880	0.872	0.769	-	0.769	0.872	8,423	0.8035	0.49%
2003-02-20	0	0.203	0.170	0.203	-	-	0	0	-	0.868	0.727	0.868	-	-	0	-	0.00%
2003-02-19	0	0.203	0.180	0.203	-	-	0	0	-	0.868	0.769	0.868	-	-	0	-	0.00%
2003-02-18	0	0.203	0.198	0.203	0.200	0.203	520,000	104,480	0.2009	0.868	0.846	0.868	0.855	0.868	121,666	0.8587	-3.33%
2003-02-17	0	0.210	0.200	0.210	0.210	0.210	200,000	40,480	0.2024	0.898	0.855	0.898	0.898	0.898	46,795	0.8651	0.00%
2003-02-14	0	0.210	0.180	-	-	-	0	0	-	0.898	0.769	-	-	-	0	-	0.00%
2003-02-13	0	0.210	0.190	0.210	0.210	0.210	4,000	840	0.2100	0.898	0.812	0.898	0.898	0.898	936	0.8975	0.96%
2003-02-12	0	0.208	0.202	0.208	0.208	0.208	160,000	33,280	0.2080	0.889	0.863	0.889	0.889	0.889	37,436	0.8890	0.97%
2003-02-11	0	0.206	0.200	0.206	-	-	0	0	-	0.880	0.855	0.880	-	-	0	-	-0.48%
2003-02-10	0	0.207	0.183	0.207	-	-	0	0	-	0.885	0.782	0.885	-	-	0	-	0.00%
2003-02-07	0	0.207	0.195	0.207	0.207	0.207	100,000	20,700	0.2070	0.885	0.833	0.885	0.885	0.885	23,397	0.8847	0.00%
2003-02-06	0	0.207	-	0.207	0.207	0.207	500,000	103,500	0.2070	0.885	-	0.885	0.885	0.885	116,987	0.8847	0.49%
2003-02-05	0	0.206	0.200	0.206	0.200	0.207	1,192,000	244,564	0.2052	0.880	0.855	0.880	0.855	0.885	278,896	0.8769	0.49%
2003-02-04	0	0.205	0.196	0.210	0.205	0.205	100,000	20,500	0.2050	0.876	0.838	0.898	0.876	0.876	23,397	0.8762	0.00%
2003-01-30	0	0.205	0.200	0.205	0.205	0.205	12,000	2,460	0.2050	0.876	0.855	0.876	0.876	0.876	2,808	0.8762	0.00%
2003-01-29	0	0.205	0.200	0.210	0.205	0.205	100,000	20,500	0.2050	0.876	0.855	0.898	0.876	0.876	23,397	0.8762	0.00%
2003-01-28	0	0.205	0.205	0.210	0.205	0.210	192,000	39,620	0.2064	0.876	0.876	0.898	0.876	0.898	44,923	0.8820	-2.38%
2003-01-27	0	0.210	-	0.210	0.202	0.210	260,000	53,000	0.2038	0.898	-	0.898	0.863	0.898	60,833	0.8712	3.96%
2003-01-24	0	0.202	0.200	-	-	-	0	0	-	0.863	0.855	-	-	-	0	-	0.00%
2003-01-23	0	0.202	0.202	-	0.200	0.200	60,000	12,000	0.2000	0.863	0.863	-	0.855	0.855	14,038	0.8548	1.00%
2003-01-22	0	0.200	-	0.203	0.200	0.200	60,000	12,000	0.2000	0.855	-	0.868	0.855	0.855	14,038	0.8548	-1.48%
2003-01-21	0	0.203	0.203	-	-	-	0	0	-	0.868	0.868	-	-	-	0	-	0.00%
2003-01-20	0	0.203	-	-	-	-	0	0	-	0.868	-	-	-	-	0	-	0.00%
2003-01-17	0	0.203	0.200	0.230	-	-	0	0	-	0.868	0.855	0.983	-	-	0	-	0.00%
2003-01-16	0	0.203	0.200	0.220	0.201	0.203	300,000	60,600	0.2020	0.868	0.855	0.940	0.859	0.868	70,192	0.8633	-0.98%
2003-01-15	0	0.205	0.205	0.215	0.200	0.205	40,000	8,040	0.2010	0.876	0.876	0.919	0.855	0.876	9,359	0.8591	-2.38%
2003-01-14	0	0.210	0.210	0.219	0.210	0.213	592,000	125,072	0.2113	0.898	0.898	0.936	0.898	0.910	138,512	0.9030	-1.41%
2003-01-13	0	0.213	0.213	-	0.207	0.209	456,000	95,144	0.2086	0.910	0.910	-	0.885	0.893	106,692	0.8918	1.43%
2003-01-10	0	0.210	0.210	-	0.205	0.211	1,040,000	216,944	0.2086	0.898	0.898	-	0.876	0.902	243,332	0.8916	1.45%
2003-01-09	0	0.207	0.206	0.207	0.205	0.207	272,000	56,224	0.2067	0.885	0.880	0.885	0.876	0.885	63,641	0.8835	-5.91%
2003-01-08	0	0.220	0.220	0.230	0.220	0.220	364,000	80,080	0.2200	0.940	0.940	0.983	0.940	0.940	85,166	0.9403	0.00%
2003-01-07	0	0.220	0.220	0.250	0.220	0.220	24,000	5,280	0.2200	0.940	0.940	1.068	0.940	0.940	5,615	0.9403	-4.35%
2003-01-06	0	0.230	0.230	0.249	0.220	0.245	96,000	21,740	0.2265	0.983	0.983	1.064	0.940	1.047	22,461	0.9679	4.55%
2003-01-03	0	0.220	0.210	0.240	0.220	0.250	36,000	8,520	0.2367	0.940	0.898	1.026	0.940	1.068	8,423	1.0115	-6.38%
2003-01-02	0	0.235	0.200	0.235	0.235	0.235	100,000	23,500	0.2350	1.004	0.855	1.004	1.004	1.004	23,397	1.0044	0.00%
2002-12-31	0	0.235	0.220	0.250	0.235	0.235	20,000	4,700	0.2350	1.004	0.940	1.068	1.004	1.004	4,679	1.0044	0.00%
2002-12-30	0	0.235	0.210	0.250	-	-	0	0	-	1.004	0.898	1.068	-	-	0	-	0.00%
2002-12-27	0	0.235	0.235	0.249	0.235	0.235	20,000	4,700	0.2350	1.004	1.004	1.064	1.004	1.004	4,679	1.0044	-6.00%
2002-12-24	0	0.250	0.250	-	-	-	0	0	-	1.068	1.068	-	-	-	0	-	2.04%
2002-12-23	0	0.245	-	-	-	-	0	0	-	1.047	-	-	-	-	0	-	0.00%
2002-12-20	0	0.245	-	0.250	0.245	0.250	500,000	124,000	0.2480	1.047	-	1.068	1.047	1.068	116,987	1.0600	1.24%
2002-12-19	0	0.242	0.242	0.250	0.242	0.250	208,000	51,136	0.2458	1.034	1.034	1.068	1.034	1.068	48,666	1.0507	0.00%
2002-12-18	0	0.242	0.234	0.250	0.242	0.250	540,000	134,200	0.2485	1.034	1.000	1.068	1.034	1.068	126,346	1.0622	-3.20%
2002-12-17	0	0.250	0.245	0.250	0.242	0.275	792,000	198,180	0.2502	1.068	1.047	1.068	1.034	1.175	185,307	1.0695	-19.35%
2002-12-16	0	0.310	0.300	0.320	-	-	0	0	-	1.325	1.282	1.368	-	-	0	-	0.00%
2002-12-13	0	0.310	0.290	0.310	0.310	0.310	132,000	40,920	0.3100	1.325	1.239	1.325	1.325	1.325	30,884	1.3249	-4.62%
2002-12-12	0	0.325	-	0.330	-	-	0	0	-	1.389	-	1.410	-	-	0	-	0.00%
2002-12-11	0	0.325	-	0.330	-	-	0	0	-	1.389	-	1.410	-	-	0	-	0.00%
2002-12-10	0	0.325	0.280	0.350	-	-	0	0	-	1.389	1.197	1.496	-	-	0	-	0.00%
2002-12-09	0	0.325	-	0.330	-	-	0	0	-	1.389	-	1.410	-	-	0	-	0.00%
2002-12-06	0	0.325	0.295	0.325	0.290	0.325	24,000	7,100	0.2958	1.389	1.261	1.389	1.239	1.389	5,615	1.2644	8.33%
2002-12-05	0	0.300	0.280	0.320	-	-	0	0	-	1.282	1.197	1.368	-	-	0	-	0.00%
2002-12-04	0	0.300	0.280	0.330	-	-	0	0	-	1.282	1.197	1.410	-	-	0	-	0.00%
2002-12-03	0	0.300	0.300	0.330	0.300	0.300	100,000	30,000	0.3000	1.282	1.282	1.410	1.282	1.282	23,397	1.2822	0.00%
2002-12-02	0	0.300	0.295	0.330	0.300	0.300	80,000	24,000	0.3000	1.282	1.261	1.410	1.282	1.282	18,718	1.2822	-11.76%
2002-11-29	0	0.340	0.285	0.340	-	-	0	0	-	1.453	1.218	1.453	-	-	0	-	-1.45%
2002-11-28	0	0.345	-	0.345	0.345	0.345	8,000	2,760	0.3450	1.475	-	1.475	1.475	1.475	1,872	1.4745	4.55%
2002-11-27	0	0.330	-	0.345	-	-	0	0	-	1.410	-	1.475	-	-	0	-	0.00%
2002-11-26	0	0.330	-	0.350	-	-	0	0	-	1.410	-	1.496	-	-	0	-	0.00%
2002-11-25	0	0.330	0.310	0.345	-	-	0	0	-	1.410	1.325	1.475	-	-	0	-	0.00%
2002-11-22	0	0.330	-	0.360	-	-	0	0	-	1.410	-	1.539	-	-	0	-	0.00%
2002-11-21	0	0.330	0.300	0.340	-	-	0	0	-	1.410	1.282	1.453	-	-	0	-	0.00%
2002-11-20	0	0.330	0.330	0.340	0.330	0.350	204,000	71,240	0.3492	1.410	1.410	1.453	1.410	1.496	47,731	1.4925	-5.71%
2002-11-19	0	0.350	0.300	0.350	0.360	0.360	20,000	7,200	0.3600	1.496	1.282	1.496	1.539	1.539	4,679	1.5386	9.38%
2002-11-18	0	0.320	-	-	-	-	0	0	-	1.368	-	-	-	-	0	-	0.00%
2002-11-15	0	0.320	0.290	0.320	-	-	0	0	-	1.368	1.239	1.368	-	-	0	-	0.00%
2002-11-14	0	0.320	0.290	0.340	-	-	0	0	-	1.368	1.239	1.453	-	-	0	-	0.00%
2002-11-13	0	0.320	0.280	0.320	0.280	0.320	104,000	29,280	0.2815	1.368	1.197	1.368	1.197	1.368	24,333	1.2033	14.29%
2002-11-12	0	0.280	0.280	0.330	0.280	0.280	28,000	7,840	0.2800	1.197	1.197	1.410	1.197	1.197	6,551	1.1967	-9.68%
2002-11-11	0	0.310	0.290	0.310	0.290	0.330	160,000	48,520	0.3033	1.325	1.239	1.325	1.239	1.410	37,436	1.2961	0.00%
2002-11-08	0	0.310	0.260	0.320	-	-	0	0	-	1.325	1.111	1.368	-	-	0	-	0.00%
2002-11-07	0	0.310	0.275	0.330	0.300	0.310	144,000	44,240	0.3072	1.325	1.175	1.410	1.282	1.325	33,692	1.3131	3.33%
2002-11-06	0	0.300	0.265	0.300	0.260	0.300	152,000	41,600	0.2737	1.282	1.133	1.282	1.111	1.282	35,564	1.1697	3.45%
2002-11-05	0	0.290	0.260	-	-	-	0	0	-	1.239	1.111	-	-	-	0	-	0.00%
2002-11-04	0	0.290	-	0.320	-	-	0	0	-	1.239	-	1.368	-	-	0	-	0.00%
2002-11-01	0	0.290	-	-	-	-	0	0	-	1.239	-	-	-	-	0	-	0.00%
2002-10-31	0	0.290	0.250	-	-	-	0	0	-	1.239	1.068	-	-	-	0	-	0.00%
2002-10-30	0	0.290	-	0.290	-	-	0	0	-	1.239	-	1.239	-	-	0	-	0.00%
2002-10-29	0	0.290	0.290	0.310	0.290	0.290	48,000	13,920	0.2900	1.239	1.239	1.325	1.239	1.239	11,231	1.2395	-4.92%
2002-10-28	0	0.305	0.295	-	-	-	0	0	-	1.304	1.261	-	-	-	0	-	0.00%
2002-10-25	0	0.305	0.290	0.305	0.305	0.305	8,000	2,440	0.3050	1.304	1.239	1.304	1.304	1.304	1,872	1.3036	0.00%
2002-10-24	0	0.305	0.280	0.305	0.305	0.305	100,000	30,500	0.3050	1.304	1.197	1.304	1.304	1.304	23,397	1.3036	5.17%
2002-10-23	0	0.290	0.270	0.300	-	-	0	0	-	1.239	1.154	1.282	-	-	0	-	0.00%
2002-10-22	0	0.290	0.290	0.300	0.290	0.295	176,000	51,180	0.2908	1.239	1.239	1.282	1.239	1.261	41,179	1.2429	-3.33%
2002-10-21	0	0.300	0.285	0.300	0.300	0.300	52,000	15,600	0.3000	1.282	1.218	1.282	1.282	1.282	12,167	1.2822	-3.23%
2002-10-18	0	0.310	0.300	0.310	0.290	0.310	368,000	108,520	0.2949	1.325	1.282	1.325	1.239	1.325	86,102	1.2604	8.77%
2002-10-17	0	0.285	0.260	0.290	0.285	0.285	40,000	11,400	0.2850	1.218	1.111	1.239	1.218	1.218	9,359	1.2181	1.79%
2002-10-16	0	0.280	0.280	0.290	0.280	0.295	140,000	39,800	0.2843	1.197	1.197	1.239	1.197	1.261	32,756	1.2150	3.70%
2002-10-15	0	0.270	0.270	0.290	0.260	0.260	208,000	54,080	0.2600	1.154	1.154	1.239	1.111	1.111	48,666	1.1112	3.85%
2002-10-11	0	0.260	0.250	0.260	0.250	0.260	120,000	30,640	0.2553	1.111	1.068	1.111	1.068	1.111	28,077	1.0913	4.00%
2002-10-10	0	0.250	0.250	0.260	-	-	0	0	-	1.068	1.068	1.111	-	-	0	-	0.00%
2002-10-09	0	0.250	0.250	0.255	0.250	0.250	80,000	20,000	0.2500	1.068	1.068	1.090	1.068	1.068	18,718	1.0685	5.93%
2002-10-08	0	0.236	0.236	0.250	0.235	0.242	332,000	78,244	0.2357	1.009	1.009	1.068	1.004	1.034	77,679	1.0073	-5.60%
2002-10-07	0	0.250	0.240	0.255	0.240	0.250	164,000	40,160	0.2449	1.068	1.026	1.090	1.026	1.068	38,372	1.0466	-7.41%
2002-10-04	0	0.270	0.255	0.270	-	-	0	0	-	1.154	1.090	1.154	-	-	0	-	0.00%
2002-10-03	0	0.270	0.246	0.270	0.250	0.285	892,000	237,640	0.2664	1.154	1.051	1.154	1.068	1.218	208,704	1.1386	-6.90%
2002-10-02	0	0.290	0.285	0.300	0.290	0.290	428,000	124,120	0.2900	1.239	1.218	1.282	1.239	1.239	100,141	1.2395	0.00%
2002-09-30	0	0.290	0.290	0.300	0.290	0.300	260,000	76,200	0.2931	1.239	1.239	1.282	1.239	1.282	60,833	1.2526	-6.45%
2002-09-27	0	0.310	0.290	-	0.305	0.310	280,000	86,480	0.3089	1.325	1.239	-	1.304	1.325	65,513	1.3201	3.33%
2002-09-26	0	0.300	0.280	0.300	0.280	0.300	468,000	133,220	0.2847	1.282	1.197	1.282	1.197	1.282	109,499	1.2166	-3.23%
2002-09-25	0	0.310	0.290	0.310	0.300	0.310	48,000	14,480	0.3017	1.325	1.239	1.325	1.282	1.325	11,231	1.2893	0.00%
2002-09-24	0	0.310	0.285	0.310	0.275	0.310	260,000	78,520	0.3020	1.325	1.218	1.325	1.175	1.325	60,833	1.2907	-1.59%
2002-09-23	0	0.315	0.315	0.330	0.310	0.310	84,000	26,040	0.3100	1.346	1.346	1.410	1.325	1.325	19,654	1.3249	-7.35%
2002-09-20	0	0.340	0.330	0.340	-	-	0	0	-	1.453	1.410	1.453	-	-	0	-	-2.86%
2002-09-19	0	0.350	0.310	0.350	-	-	0	0	-	1.496	1.325	1.496	-	-	0	-	0.00%
2002-09-18	0	0.350	0.325	-	-	-	0	0	-	1.496	1.389	-	-	-	0	-	0.00%
2002-09-17	0	0.350	-	0.350	0.350	0.370	208,000	74,760	0.3594	1.496	-	1.496	1.496	1.581	48,666	1.5362	-6.67%
2002-09-16	0	0.375	0.360	0.380	0.360	0.375	72,000	26,100	0.3625	1.603	1.539	1.624	1.539	1.603	16,846	1.5493	4.17%
2002-09-13	0	0.360	0.355	0.385	0.360	0.385	140,000	52,060	0.3719	1.539	1.517	1.645	1.539	1.645	32,756	1.5893	-7.69%
2002-09-12	0	0.390	0.390	0.400	-	-	0	0	-	1.667	1.667	1.710	-	-	0	-	0.00%
2002-09-11	0	0.390	0.380	0.400	0.390	0.390	100,000	39,000	0.3900	1.667	1.624	1.710	1.667	1.667	23,397	1.6669	0.00%
2002-09-10	0	0.390	0.390	0.400	0.380	0.390	88,000	33,840	0.3845	1.667	1.667	1.710	1.624	1.667	20,590	1.6435	-4.88%
2002-09-09	0	0.410	0.370	0.410	0.365	0.410	120,000	46,500	0.3875	1.752	1.581	1.752	1.560	1.752	28,077	1.6562	0.00%
2002-09-06	0	0.410	-	0.410	-	-	0	0	-	1.752	-	1.752	-	-	0	-	0.00%
2002-09-05	0	0.410	0.370	0.410	-	-	0	0	-	1.752	1.581	1.752	-	-	0	-	-2.38%
2002-09-04	0	0.420	0.375	0.420	-	-	0	0	-	1.795	1.603	1.795	-	-	0	-	0.00%
2002-09-03	0	0.420	-	0.420	-	-	0	0	-	1.795	-	1.795	-	-	0	-	-2.33%
2002-09-02	0	0.430	-	0.430	-	-	0	0	-	1.838	-	1.838	-	-	0	-	0.00%
2002-08-30	0	0.430	-	0.435	0.430	0.430	48,000	20,640	0.4300	1.838	-	1.859	1.838	1.838	11,231	1.8378	-1.15%
2002-08-29	0	0.435	-	0.435	-	-	0	0	-	1.859	-	1.859	-	-	0	-	0.00%
2002-08-28	0	0.435	0.395	0.435	-	-	0	0	-	1.859	1.688	1.859	-	-	0	-	0.00%
2002-08-27	0	0.435	0.410	0.435	0.420	0.435	100,000	42,060	0.4206	1.859	1.752	1.859	1.795	1.859	23,397	1.7976	3.57%
2002-08-26	0	0.420	0.420	0.430	0.410	0.420	288,000	120,160	0.4172	1.795	1.795	1.838	1.752	1.795	67,384	1.7832	0.00%
2002-08-23	0	0.420	0.420	0.430	0.420	0.420	100,000	42,000	0.4200	1.795	1.795	1.838	1.795	1.795	23,397	1.7951	-4.55%
2002-08-22	0	0.440	0.435	0.440	0.430	0.440	416,000	180,640	0.4342	1.881	1.859	1.881	1.838	1.881	97,333	1.8559	1.15%
2002-08-21	0	0.435	0.435	0.450	0.435	0.460	908,000	405,060	0.4461	1.859	1.859	1.923	1.859	1.966	212,448	1.9066	2.35%
2002-08-20	0	0.425	0.425	0.430	0.410	0.425	692,000	289,940	0.4190	1.816	1.816	1.838	1.752	1.816	161,909	1.7908	4.94%
2002-08-19	0	0.405	0.415	0.420	0.375	0.405	468,000	180,400	0.3855	1.731	1.774	1.795	1.603	1.731	109,499	1.6475	12.50%
2002-08-16	0	0.360	0.360	0.375	0.360	0.370	524,000	192,880	0.3681	1.539	1.539	1.603	1.539	1.581	122,602	1.5732	4.35%
2002-08-15	0	0.345	0.345	0.365	0.340	0.375	712,000	248,360	0.3488	1.475	1.475	1.560	1.453	1.603	166,589	1.4909	1.47%
2002-08-14	0	0.340	0.340	0.350	0.340	0.365	936,000	326,560	0.3489	1.453	1.453	1.496	1.453	1.560	218,999	1.4911	-8.11%
2002-08-13	0	0.370	0.370	0.380	0.360	0.360	40,000	14,400	0.3600	1.581	1.581	1.624	1.539	1.539	9,359	1.5386	0.00%
2002-08-12	0	0.380	0.365	0.380	0.380	0.385	340,000	130,300	0.3832	1.581	1.519	1.581	1.581	1.602	81,701	1.5948	0.00%
2002-08-09	0	0.380	0.370	0.400	0.380	0.420	2,116,000	842,440	0.3981	1.581	1.540	1.665	1.581	1.748	508,468	1.6568	-7.32%
2002-08-08	0	0.410	0.410	0.415	0.380	0.410	452,000	182,560	0.4039	1.706	1.706	1.727	1.581	1.706	108,614	1.6808	6.49%
2002-08-07	0	0.385	0.380	0.385	0.385	0.390	628,000	243,400	0.3876	1.602	1.581	1.602	1.602	1.623	150,906	1.6129	-1.28%
2002-08-06	0	0.390	0.390	0.410	0.390	0.410	940,000	380,300	0.4046	1.623	1.623	1.706	1.623	1.706	225,879	1.6836	-4.88%
2002-08-05	0	0.410	0.410	0.430	0.400	0.440	764,000	321,280	0.4205	1.706	1.706	1.789	1.665	1.831	183,587	1.7500	-6.82%
2002-08-02	0	0.440	0.430	0.440	0.435	0.450	1,064,000	468,440	0.4403	1.831	1.789	1.831	1.810	1.873	255,676	1.8322	0.00%
2002-08-01	0	0.440	0.425	0.440	0.430	0.440	528,000	227,480	0.4308	1.831	1.769	1.831	1.789	1.831	126,877	1.7929	1.15%
2002-07-31	0	0.435	0.430	0.435	0.425	0.440	492,000	213,220	0.4334	1.810	1.789	1.810	1.769	1.831	118,226	1.8035	0.00%
2002-07-30	0	0.435	0.425	0.435	0.425	0.440	672,000	290,000	0.4315	1.810	1.769	1.810	1.769	1.831	161,479	1.7959	-1.14%
2002-07-29	0	0.440	0.420	0.440	0.410	0.445	2,688,000	1,157,680	0.4307	1.831	1.748	1.831	1.706	1.852	645,918	1.7923	4.76%
2002-07-26	0	0.420	0.410	0.420	0.380	0.450	3,060,000	1,229,860	0.4019	1.748	1.706	1.748	1.581	1.873	735,308	1.6726	-5.62%
2002-07-25	0	0.445	0.435	0.445	0.430	0.465	1,020,000	463,400	0.4543	1.852	1.810	1.852	1.789	1.935	245,103	1.8906	-2.20%
2002-07-24	0	0.455	0.455	0.460	0.455	0.470	1,320,000	606,760	0.4597	1.893	1.893	1.914	1.893	1.956	317,192	1.9129	-5.21%
2002-07-23	0	0.480	0.480	0.490	0.470	0.490	1,292,000	623,840	0.4828	1.998	1.998	2.039	1.956	2.039	310,463	2.0094	0.00%
2002-07-22	0	0.480	0.475	0.485	0.480	0.490	1,564,000	753,400	0.4817	1.998	1.977	2.018	1.998	2.039	375,824	2.0047	-5.88%
2002-07-19	0	0.510	0.500	0.520	0.510	0.510	300,000	153,000	0.5100	2.122	2.081	2.164	2.122	2.122	72,089	2.1224	-1.92%
2002-07-18	0	0.520	0.510	0.520	0.510	0.520	1,012,000	519,200	0.5130	2.164	2.122	2.164	2.122	2.164	243,180	2.1350	1.96%
2002-07-17	0	0.510	0.510	0.520	0.500	0.510	1,736,000	874,400	0.5037	2.122	2.122	2.164	2.081	2.122	417,155	2.0961	-3.77%
2002-07-16	0	0.530	0.520	0.530	0.520	0.550	1,792,000	950,800	0.5306	2.206	2.164	2.206	2.164	2.289	430,612	2.2080	-5.36%
2002-07-15	0	0.560	0.550	0.560	0.520	0.580	5,696,000	3,218,280	0.5650	2.330	2.289	2.330	2.164	2.414	1,368,731	2.3513	5.66%
2002-07-12	0	0.530	0.520	0.540	0.520	0.530	512,000	271,280	0.5298	2.206	2.164	2.247	2.164	2.206	123,032	2.2050	1.92%
2002-07-11	0	0.520	0.510	0.520	0.520	0.520	704,000	366,080	0.5200	2.164	2.122	2.164	2.164	2.164	169,169	2.1640	-1.89%
2002-07-10	0	0.530	0.510	0.530	0.520	0.540	1,224,000	639,240	0.5223	2.206	2.122	2.206	2.164	2.247	294,123	2.1734	0.00%
2002-07-09	0	0.530	0.520	0.530	0.520	0.530	392,000	206,160	0.5259	2.206	2.164	2.206	2.164	2.206	94,196	2.1886	0.00%
2002-07-08	0	0.530	0.530	0.550	0.530	0.550	1,612,000	869,960	0.5397	2.206	2.206	2.289	2.206	2.289	387,358	2.2459	-3.64%
2002-07-05	0	0.550	0.540	0.550	0.540	0.550	1,372,000	749,120	0.5460	2.289	2.247	2.289	2.247	2.289	329,687	2.2722	0.00%
2002-07-04	0	0.550	0.540	0.550	0.530	0.550	1,108,000	598,040	0.5397	2.289	2.247	2.289	2.206	2.289	266,249	2.2462	1.85%
2002-07-03	0	0.540	0.540	0.550	0.540	0.550	844,000	461,440	0.5467	2.247	2.247	2.289	2.247	2.289	202,811	2.2752	0.00%
2002-07-02	0	0.540	0.530	0.540	0.520	0.540	628,000	332,400	0.5293	2.247	2.206	2.247	2.164	2.247	150,906	2.2027	3.85%
2002-06-28	0	0.520	0.510	0.520	0.520	0.540	1,096,000	576,960	0.5264	2.164	2.122	2.164	2.164	2.247	263,365	2.1907	-1.89%
2002-06-27	0	0.530	0.520	0.530	0.510	0.530	1,112,000	578,520	0.5203	2.206	2.164	2.206	2.122	2.206	267,210	2.1650	3.92%
2002-06-26	0	0.510	0.500	0.510	0.500	0.520	2,264,000	1,154,480	0.5099	2.122	2.081	2.122	2.081	2.164	544,032	2.1221	-5.56%
2002-06-25	0	0.540	0.530	0.540	0.540	0.550	956,000	521,560	0.5456	2.247	2.206	2.247	2.247	2.289	229,724	2.2704	-1.82%
2002-06-24	0	0.550	0.550	0.560	0.530	0.550	2,600,000	1,422,120	0.5470	2.289	2.289	2.330	2.206	2.289	624,772	2.2762	1.85%
2002-06-21	0	0.540	0.530	0.540	0.530	0.550	4,552,000	2,460,840	0.5406	2.247	2.206	2.247	2.206	2.289	1,093,831	2.2497	0.00%
2002-06-20	0	0.540	0.530	0.540	0.500	0.540	5,332,000	2,755,400	0.5168	2.247	2.206	2.247	2.081	2.247	1,281,263	2.1505	3.85%
2002-06-19	0	0.520	0.510	0.520	0.490	0.550	6,992,000	3,612,960	0.5167	2.164	2.122	2.164	2.039	2.289	1,680,155	2.1504	-5.45%
2002-06-18	0	0.550	0.550	0.560	0.550	0.610	5,220,000	2,962,680	0.5676	2.289	2.289	2.330	2.289	2.539	1,254,349	2.3619	-5.17%
2002-06-17	0	0.580	0.580	0.590	0.580	0.620	6,296,000	3,765,160	0.5980	2.414	2.414	2.455	2.414	2.580	1,512,909	2.4887	-7.94%
2002-06-14	0	0.630	0.620	0.630	0.620	0.650	1,872,000	1,181,320	0.6310	2.622	2.580	2.622	2.580	2.705	449,836	2.6261	-3.08%
2002-06-13	0	0.650	0.640	0.650	0.640	0.660	9,524,000	6,231,080	0.6543	2.705	2.663	2.705	2.663	2.747	2,288,587	2.7227	3.17%
2002-06-12	0	0.630	0.630	0.640	0.620	0.640	4,172,000	2,630,880	0.6306	2.622	2.622	2.663	2.580	2.663	1,002,518	2.6243	0.00%
2002-06-11	0	0.630	0.630	0.640	0.620	0.650	5,936,000	3,773,520	0.6357	2.622	2.622	2.663	2.580	2.705	1,426,402	2.6455	-3.08%
2002-06-10	0	0.650	0.650	0.660	0.640	0.670	10,544,000	6,934,680	0.6577	2.705	2.705	2.747	2.663	2.788	2,533,690	2.7370	0.00%
2002-06-07	0	0.650	0.640	0.650	0.610	0.680	34,876,000	22,786,040	0.6533	2.705	2.663	2.705	2.539	2.830	8,380,592	2.7189	6.56%
2002-06-06	0	0.610	0.600	0.610	0.600	0.630	18,792,000	11,624,840	0.6186	2.539	2.497	2.539	2.497	2.622	4,515,658	2.5743	1.67%
2002-06-05	0	0.600	0.590	0.600	0.570	0.610	10,848,000	6,393,320	0.5894	2.497	2.455	2.497	2.372	2.539	2,606,740	2.4526	7.14%
2002-06-04	0	0.560	0.560	0.570	0.550	0.570	2,548,000	1,425,080	0.5593	2.330	2.330	2.372	2.289	2.372	612,276	2.3275	-1.75%
2002-06-03	0	0.570	0.560	0.570	0.560	0.610	10,796,000	6,317,440	0.5852	2.372	2.330	2.372	2.330	2.539	2,594,244	2.4352	-5.00%
2002-05-31	0	0.600	0.590	0.600	0.560	0.620	26,216,000	15,595,000	0.5949	2.497	2.455	2.497	2.330	2.580	6,299,621	2.4755	7.14%
2002-05-30	0	0.560	0.560	0.570	0.560	0.590	8,696,000	4,986,360	0.5734	2.330	2.330	2.372	2.330	2.455	2,089,621	2.3863	-1.75%
2002-05-29	0	0.570	0.570	0.580	0.550	0.590	5,576,000	3,177,440	0.5698	2.372	2.372	2.414	2.289	2.455	1,339,895	2.3714	0.00%
2002-05-28	0	0.570	0.570	0.580	0.570	0.610	14,308,000	8,352,960	0.5838	2.372	2.372	2.414	2.372	2.539	3,438,167	2.4295	-5.00%
2002-05-27	0	0.600	0.590	0.600	0.530	0.600	22,860,000	13,031,040	0.5700	2.497	2.455	2.497	2.206	2.497	5,493,185	2.3722	13.21%
2002-05-24	0	0.530	0.520	0.530	0.510	0.530	7,532,000	3,871,880	0.5141	2.206	2.164	2.206	2.122	2.206	1,809,916	2.1393	1.92%
2002-05-23	0	0.520	0.520	0.530	0.490	0.540	20,116,000	10,479,120	0.5209	2.164	2.164	2.206	2.039	2.247	4,833,811	2.1679	7.22%
2002-05-22	0	0.485	0.475	0.485	0.470	0.485	984,000	473,260	0.4810	2.018	1.977	2.018	1.956	2.018	236,452	2.0015	3.19%
2002-05-21	0	0.470	0.475	0.480	0.450	0.480	1,208,000	566,180	0.4687	1.956	1.977	1.998	1.873	1.998	290,279	1.9505	-3.09%
2002-05-17	0	0.485	0.475	0.485	0.470	0.485	1,644,000	786,300	0.4783	2.018	1.977	2.018	1.956	2.018	395,048	1.9904	0.00%
2002-05-16	0	0.485	0.480	0.485	0.480	0.495	2,804,000	1,363,780	0.4864	2.018	1.998	2.018	1.998	2.060	673,792	2.0240	-2.02%
2002-05-15	0	0.495	0.490	0.495	0.490	0.495	780,000	385,000	0.4936	2.060	2.039	2.060	2.039	2.060	187,432	2.0541	-1.00%
2002-05-14	0	0.500	0.495	0.500	0.485	0.510	1,172,000	575,060	0.4907	2.081	2.060	2.081	2.018	2.122	281,628	2.0419	1.01%
2002-05-13	0	0.495	0.490	0.495	0.495	0.500	1,884,000	938,960	0.4984	2.060	2.039	2.060	2.060	2.081	452,719	2.0740	-1.00%
2002-05-10	0	0.500	0.495	0.510	0.480	0.510	3,040,000	1,503,340	0.4945	2.081	2.060	2.122	1.998	2.122	730,502	2.0580	-1.96%
2002-05-09	0	0.510	0.500	0.510	0.495	0.530	7,284,000	3,737,480	0.5131	2.122	2.081	2.122	2.060	2.206	1,750,322	2.1353	0.00%
2002-05-08	0	0.510	0.500	0.510	0.475	0.510	14,268,000	7,116,860	0.4988	2.122	2.081	2.122	1.977	2.122	3,428,555	2.0758	8.51%
2002-05-07	0	0.470	0.470	0.475	0.440	0.475	5,480,000	2,536,960	0.4629	1.956	1.956	1.977	1.831	1.977	1,316,827	1.9266	6.82%
2002-05-06	0	0.440	0.435	0.445	0.435	0.440	1,048,000	458,740	0.4377	1.831	1.810	1.852	1.810	1.831	251,831	1.8216	-2.22%
2002-05-03	0	0.450	0.445	0.455	0.445	0.460	2,352,000	1,062,540	0.4518	1.873	1.852	1.893	1.852	1.914	565,178	1.8800	-3.23%
2002-05-02	0	0.465	0.460	0.465	0.445	0.470	4,232,000	1,957,160	0.4625	1.935	1.914	1.935	1.852	1.956	1,016,936	1.9246	4.49%
2002-04-30	0	0.445	0.445	0.450	0.445	0.470	3,280,000	1,482,500	0.4520	1.852	1.852	1.873	1.852	1.956	788,174	1.8809	-3.26%
2002-04-29	0	0.460	0.455	0.465	0.430	0.460	10,020,000	4,428,500	0.4420	1.914	1.893	1.935	1.789	1.914	2,407,774	1.8393	1.10%
2002-04-26	0	0.455	0.455	0.460	0.445	0.480	6,396,000	2,924,260	0.4572	1.893	1.893	1.914	1.852	1.998	1,536,938	1.9027	-5.21%
2002-04-25	0	0.480	0.480	0.485	0.460	0.510	11,840,000	5,810,460	0.4907	1.998	1.998	2.018	1.914	2.122	2,845,114	2.0423	-4.00%
2002-04-24	0	0.500	0.500	0.510	0.500	0.530	5,360,000	2,733,320	0.5099	2.081	2.081	2.122	2.081	2.206	1,287,991	2.1222	-3.85%
2002-04-23	0	0.520	0.510	0.520	0.510	0.530	4,892,000	2,560,120	0.5233	2.164	2.122	2.164	2.122	2.206	1,175,532	2.1778	-1.89%
2002-04-22	0	0.530	0.520	0.530	0.520	0.550	8,108,000	4,330,160	0.5341	2.206	2.164	2.206	2.164	2.289	1,948,327	2.2225	0.00%
2002-04-19	0	0.530	0.520	0.530	0.520	0.540	4,652,000	2,446,120	0.5258	2.206	2.164	2.206	2.164	2.247	1,117,861	2.1882	-3.64%
2002-04-18	0	0.550	0.540	0.550	0.530	0.550	5,280,000	2,880,200	0.5455	2.289	2.247	2.289	2.206	2.289	1,268,767	2.2701	0.00%
2002-04-17	0	0.550	0.540	0.560	0.540	0.580	21,256,000	11,902,280	0.5599	2.289	2.247	2.330	2.247	2.414	5,107,749	2.3302	0.00%
2002-04-16	0	0.550	0.550	0.560	0.510	0.560	26,084,000	14,279,000	0.5474	2.289	2.289	2.330	2.122	2.330	6,267,902	2.2781	7.84%
2002-04-15	0	0.510	0.510	0.520	0.500	0.540	10,420,000	5,400,680	0.5183	2.122	2.122	2.164	2.081	2.247	2,503,893	2.1569	-3.77%
2002-04-12	0	0.530	0.530	0.540	0.520	0.550	6,808,000	3,637,080	0.5342	2.206	2.206	2.247	2.164	2.289	1,635,941	2.2232	-3.64%
2002-04-11	0	0.550	0.540	0.550	0.530	0.590	25,944,000	14,655,360	0.5649	2.289	2.247	2.289	2.206	2.455	6,234,261	2.3508	3.77%
2002-04-10	0	0.530	0.520	0.530	0.520	0.570	15,956,000	8,555,040	0.5362	2.206	2.164	2.206	2.164	2.372	3,834,176	2.2313	-7.02%
2002-04-09	0	0.570	0.570	0.580	0.560	0.640	39,012,000	23,301,920	0.5973	2.372	2.372	2.414	2.330	2.663	9,374,460	2.4857	-9.52%
2002-04-08	0	0.630	0.630	0.640	0.580	0.660	90,700,000	56,958,560	0.6280	2.622	2.622	2.663	2.414	2.747	21,794,922	2.6134	12.50%
2002-04-04	0	0.560	0.550	0.560	0.430	0.580	74,398,000	40,205,040	0.5404	2.330	2.289	2.330	1.789	2.414	17,877,603	2.2489	27.27%
2002-04-03	0	0.440	0.440	0.450	0.425	0.450	4,336,000	1,893,760	0.4368	1.831	1.831	1.873	1.769	1.873	1,041,927	1.8176	-4.35%
2002-04-02	0	0.460	0.455	0.470	0.455	0.480	2,628,000	1,222,100	0.4650	1.914	1.893	1.956	1.893	1.998	631,500	1.9352	-7.07%
2002-03-28	0	0.495	0.490	0.495	0.485	0.550	39,042,000	19,950,280	0.5110	2.060	2.039	2.060	2.018	2.289	9,381,669	2.1265

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.