China Primary Energy Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08117	2001-12-13			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-06	0	0.066	0.065	0.067	0.064	0.076	1,540,000	102,650	0.0667	0.066	0.065	0.067	0.064	0.076	1,540,000	0.0667	-7.04%
2026-03-05	0	0.071	0.070	0.071	0.065	0.074	1,674,000	113,820	0.0680	0.071	0.070	0.071	0.065	0.074	1,674,000	0.0680	0.00%
2026-03-04	0	0.071	0.070	0.073	0.070	0.120	14,910,000	1,329,410	0.0892	0.071	0.070	0.073	0.070	0.120	14,910,000	0.0892	-24.47%
2026-03-03	0	0.094	0.086	0.094	0.072	0.097	3,446,800	292,592	0.0849	0.094	0.086	0.094	0.072	0.097	3,446,800	0.0849	14.63%
2026-03-02	0	0.082	0.078	0.082	0.075	0.097	5,550,000	453,120	0.0816	0.082	0.078	0.082	0.075	0.097	5,550,000	0.0816	-13.68%
2026-02-27	0	0.095	0.086	0.095	0.084	0.096	500,000	46,410	0.0928	0.095	0.086	0.095	0.084	0.096	500,000	0.0928	2.15%
2026-02-26	0	0.093	0.080	0.094	0.077	0.093	132,600	11,622	0.0876	0.093	0.080	0.094	0.077	0.093	132,600	0.0876	6.90%
2026-02-25	0	0.087	0.080	0.087	0.086	0.087	120,000	10,340	0.0862	0.087	0.080	0.087	0.086	0.087	120,000	0.0862	0.00%
2026-02-24	0	0.087	0.081	0.086	0.086	0.086	90,000	7,740	0.0860	0.087	0.081	0.086	0.086	0.086	90,000	0.0860	0.00%
2026-02-23	0	0.087	0.077	0.087	0.086	0.097	900,000	80,310	0.0892	0.087	0.077	0.087	0.086	0.097	900,000	0.0892	-11.22%
2026-02-20	0	0.098	0.095	0.098	0.099	0.099	10,000	990	0.0990	0.098	0.095	0.098	0.099	0.099	10,000	0.0990	-2.97%
2026-02-16	0	0.101	0.097	0.102	0.100	0.105	1,590,000	160,240	0.1008	0.101	0.097	0.102	0.100	0.105	1,590,000	0.1008	-17.21%
2026-02-13	0	0.122	0.101	0.122	-	-	0	0	-	0.122	0.101	0.122	-	-	0	-	0.00%
2026-02-12	0	0.122	0.109	0.122	0.090	0.125	2,650,000	268,650	0.1014	0.122	0.109	0.122	0.090	0.125	2,650,000	0.1014	18.45%
2026-02-11	0	0.103	0.092	0.103	0.093	0.125	1,430,000	148,900	0.1041	0.103	0.092	0.103	0.093	0.125	1,430,000	0.1041	-10.43%
2026-02-10	0	0.115	0.103	0.115	0.125	0.125	20,000	2,500	0.1250	0.115	0.103	0.115	0.125	0.125	20,000	0.1250	0.88%
2026-02-09	0	0.114	0.095	0.114	0.110	0.123	70,000	7,880	0.1126	0.114	0.095	0.114	0.110	0.123	70,000	0.1126	5.56%
2026-02-06	0	0.108	0.094	0.108	0.100	0.125	2,610,000	285,170	0.1093	0.108	0.094	0.108	0.100	0.125	2,610,000	0.1093	-5.26%
2026-02-05	0	0.114	0.096	0.114	0.115	0.116	160,000	18,420	0.1151	0.114	0.096	0.114	0.115	0.116	160,000	0.1151	-5.00%
2026-02-04	0	0.120	0.095	0.120	0.115	0.123	210,000	24,230	0.1154	0.120	0.095	0.120	0.115	0.123	210,000	0.1154	1.69%
2026-02-03	0	0.118	0.095	0.118	-	-	2,000	216	0.1080	0.118	0.095	0.118	-	-	2,000	0.1080	-1.67%
2026-02-02	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	-2.44%
2026-01-30	0	0.123	0.092	0.123	0.123	0.128	90,000	11,330	0.1259	0.123	0.092	0.123	0.123	0.128	90,000	0.1259	1.65%
2026-01-29	0	0.121	-	0.121	0.121	0.130	490,000	62,540	0.1276	0.121	-	0.121	0.121	0.130	490,000	0.1276	-4.72%
2026-01-28	0	0.127	0.112	0.127	0.128	0.130	140,000	17,980	0.1284	0.127	0.112	0.127	0.128	0.130	140,000	0.1284	1.60%
2026-01-27	0	0.125	0.107	0.125	0.121	0.128	1,560,000	191,430	0.1227	0.125	0.107	0.125	0.121	0.128	1,560,000	0.1227	5.04%
2026-01-26	0	0.119	0.096	0.119	0.125	0.126	80,000	10,020	0.1253	0.119	0.096	0.119	0.125	0.126	80,000	0.1253	5.31%
2026-01-23	0	0.113	0.098	0.113	0.113	0.118	190,000	21,670	0.1141	0.113	0.098	0.113	0.113	0.118	190,000	0.1141	0.00%
2026-01-22	0	0.113	0.103	0.113	0.102	0.117	210,000	23,690	0.1128	0.113	0.103	0.113	0.102	0.117	210,000	0.1128	0.00%
2026-01-21	0	0.113	0.098	0.113	0.110	0.126	570,000	68,050	0.1194	0.113	0.098	0.113	0.110	0.126	570,000	0.1194	-5.04%
2026-01-20	0	0.119	0.104	0.119	0.100	0.129	1,760,000	207,700	0.1180	0.119	0.104	0.119	0.100	0.129	1,760,000	0.1180	12.26%
2026-01-19	0	0.106	0.096	0.106	0.091	0.110	4,610,000	470,300	0.1020	0.106	0.096	0.106	0.091	0.110	4,610,000	0.1020	16.48%
2026-01-16	0	0.091	0.080	0.091	0.087	0.094	1,180,000	104,560	0.0886	0.091	0.080	0.091	0.087	0.094	1,180,000	0.0886	4.60%
2026-01-15	0	0.087	0.080	0.087	-	-	0	0	-	0.087	0.080	0.087	-	-	0	-	0.00%
2026-01-14	0	0.087	0.080	0.087	0.085	0.087	230,200	19,605	0.0852	0.087	0.080	0.087	0.085	0.087	230,200	0.0852	0.00%
2026-01-13	0	0.087	0.080	0.087	-	-	900	66	0.0733	0.087	0.080	0.087	-	-	900	0.0733	0.00%
2026-01-12	0	0.087	0.080	0.087	-	-	0	0	-	0.087	0.080	0.087	-	-	0	-	-1.14%
2026-01-09	0	0.088	0.080	0.088	-	-	0	0	-	0.088	0.080	0.088	-	-	0	-	0.00%
2026-01-08	0	0.088	0.081	0.088	0.080	0.088	660,400	54,250	0.0821	0.088	0.081	0.088	0.080	0.088	660,400	0.0821	0.00%
2026-01-07	0	0.088	0.078	0.088	-	-	0	0	-	0.088	0.078	0.088	-	-	0	-	-2.22%
2026-01-06	0	0.090	0.079	0.090	0.077	0.090	130,400	10,850	0.0832	0.090	0.079	0.090	0.077	0.090	130,400	0.0832	-1.10%
2026-01-05	0	0.091	0.077	0.091	-	-	0	0	-	0.091	0.077	0.091	-	-	0	-	0.00%
2026-01-02	0	0.091	0.077	0.091	0.090	0.091	330,000	27,330	0.0828	0.091	0.077	0.091	0.090	0.091	330,000	0.0828	7.06%
2025-12-31	0	0.085	0.072	0.085	0.083	0.085	40,000	3,340	0.0835	0.085	0.072	0.085	0.083	0.085	40,000	0.0835	2.41%
2025-12-30	0	0.083	0.073	0.083	-	-	0	0	-	0.083	0.073	0.083	-	-	0	-	0.00%
2025-12-29	0	0.083	0.072	0.083	0.080	0.083	1,790,000	143,260	0.0800	0.083	0.072	0.083	0.080	0.083	1,790,000	0.0800	-1.19%
2025-12-24	0	0.084	0.084	0.085	0.082	0.084	270,000	22,170	0.0821	0.084	0.084	0.085	0.082	0.084	270,000	0.0821	-1.18%
2025-12-23	0	0.085	0.080	0.085	0.085	0.086	250,000	21,280	0.0851	0.085	0.080	0.085	0.085	0.086	250,000	0.0851	2.41%
2025-12-22	0	0.083	0.074	0.083	0.078	0.085	440,000	35,040	0.0796	0.083	0.074	0.083	0.078	0.085	440,000	0.0796	0.00%
2025-12-19	0	0.083	0.073	0.083	-	-	0	0	-	0.083	0.073	0.083	-	-	0	-	0.00%
2025-12-18	0	0.083	0.072	0.083	-	-	0	0	-	0.083	0.072	0.083	-	-	0	-	0.00%
2025-12-17	0	0.083	0.074	0.083	-	-	0	0	-	0.083	0.074	0.083	-	-	0	-	-1.19%
2025-12-16	0	0.084	0.074	0.084	0.082	0.086	90,000	7,550	0.0839	0.084	0.074	0.084	0.082	0.086	90,000	0.0839	3.70%
2025-12-15	0	0.081	0.072	0.081	0.080	0.082	90,000	7,230	0.0803	0.081	0.072	0.081	0.080	0.082	90,000	0.0803	1.25%
2025-12-12	0	0.080	0.074	0.080	0.078	0.082	280,000	22,290	0.0796	0.080	0.074	0.080	0.078	0.082	280,000	0.0796	2.56%
2025-12-11	0	0.078	0.070	0.078	0.070	0.078	1,520,000	113,040	0.0744	0.078	0.070	0.078	0.070	0.078	1,520,000	0.0744	8.33%
2025-12-10	0	0.072	0.067	0.072	0.067	0.081	8,262,250	603,193	0.0730	0.072	0.067	0.072	0.067	0.081	8,262,250	0.0730	-16.28%
2025-12-09	0	0.086	0.080	0.086	0.086	0.086	100,000	8,600	0.0860	0.086	0.080	0.086	0.086	0.086	100,000	0.0860	0.00%
2025-12-08	0	0.086	0.080	0.086	-	-	0	0	-	0.086	0.080	0.086	-	-	0	-	0.00%
2025-12-05	0	0.086	0.080	0.086	0.086	0.086	50,000	4,300	0.0860	0.086	0.080	0.086	0.086	0.086	50,000	0.0860	0.00%
2025-12-04	0	0.086	0.082	0.086	-	-	0	0	-	0.086	0.082	0.086	-	-	0	-	0.00%
2025-12-03	0	0.086	0.080	0.086	-	-	0	0	-	0.086	0.080	0.086	-	-	0	-	0.00%
2025-12-02	0	0.086	0.080	0.086	-	-	0	0	-	0.086	0.080	0.086	-	-	0	-	0.00%
2025-12-01	0	0.086	0.080	0.086	-	-	0	0	-	0.086	0.080	0.086	-	-	0	-	0.00%
2025-11-28	0	0.086	0.081	0.086	0.080	0.086	1,712,000	143,866	0.0840	0.086	0.081	0.086	0.080	0.086	1,712,000	0.0840	1.18%
2025-11-27	0	0.085	0.080	0.085	-	-	0	0	-	0.085	0.080	0.085	-	-	0	-	0.00%
2025-11-26	0	0.085	0.080	0.085	0.080	0.085	70,000	5,740	0.0820	0.085	0.080	0.085	0.080	0.085	70,000	0.0820	-1.16%
2025-11-25	0	0.086	0.081	0.086	-	-	0	0	-	0.086	0.081	0.086	-	-	0	-	0.00%
2025-11-24	0	0.086	0.077	0.086	0.080	0.086	1,823,000	145,930	0.0800	0.086	0.077	0.086	0.080	0.086	1,823,000	0.0800	2.38%
2025-11-21	0	0.084	0.080	0.084	-	-	0	0	-	0.084	0.080	0.084	-	-	0	-	-1.18%
2025-11-20	0	0.085	0.080	0.086	0.085	0.085	140,000	11,900	0.0850	0.085	0.080	0.086	0.085	0.085	140,000	0.0850	1.19%
2025-11-19	0	0.084	0.080	0.085	0.084	0.084	10,000	840	0.0840	0.084	0.080	0.085	0.084	0.084	10,000	0.0840	-1.18%
2025-11-18	0	0.085	0.080	0.085	0.078	0.085	4,445,000	371,815	0.0836	0.085	0.080	0.085	0.078	0.085	4,445,000	0.0836	0.00%
2025-11-17	0	0.085	0.080	0.085	0.080	0.086	2,721,200	218,200	0.0802	0.085	0.080	0.085	0.080	0.086	2,721,200	0.0802	0.00%
2025-11-14	0	0.085	0.080	0.085	0.081	0.086	942,000	76,336	0.0810	0.085	0.080	0.085	0.081	0.086	942,000	0.0810	0.00%
2025-11-13	0	0.085	0.077	0.085	-	-	0	0	-	0.085	0.077	0.085	-	-	0	-	0.00%
2025-11-12	0	0.085	0.077	0.085	-	-	0	0	-	0.085	0.077	0.085	-	-	0	-	0.00%
2025-11-11	0	0.085	0.077	0.085	0.076	0.086	220,000	17,590	0.0800	0.085	0.077	0.085	0.076	0.086	220,000	0.0800	0.00%
2025-11-10	0	0.085	0.077	0.085	-	-	0	0	-	0.085	0.077	0.085	-	-	0	-	0.00%
2025-11-07	0	0.085	0.077	0.085	0.081	0.086	30,000	2,480	0.0827	0.085	0.077	0.085	0.081	0.086	30,000	0.0827	3.66%
2025-11-06	0	0.082	0.077	0.082	0.085	0.085	11,800	972	0.0824	0.082	0.077	0.082	0.085	0.085	11,800	0.0824	2.50%
2025-11-05	0	0.080	0.079	0.080	0.079	0.084	290,000	24,190	0.0834	0.080	0.079	0.080	0.079	0.084	290,000	0.0834	-4.76%
2025-11-04	0	0.084	0.084	0.085	0.081	0.083	250,000	20,650	0.0826	0.084	0.084	0.085	0.081	0.083	250,000	0.0826	-1.18%
2025-11-03	0	0.085	0.080	0.085	0.080	0.085	40,000	3,350	0.0838	0.085	0.080	0.085	0.080	0.085	40,000	0.0838	0.00%
2025-10-31	0	0.085	0.081	0.085	0.085	0.085	140,000	11,900	0.0850	0.085	0.081	0.085	0.085	0.085	140,000	0.0850	0.00%
2025-10-30	0	0.085	0.081	0.085	0.085	0.085	20,000	1,700	0.0850	0.085	0.081	0.085	0.085	0.085	20,000	0.0850	0.00%
2025-10-28	0	0.085	0.081	0.085	0.085	0.085	50,000	4,250	0.0850	0.085	0.081	0.085	0.085	0.085	50,000	0.0850	0.00%
2025-10-27	0	0.085	0.081	0.085	0.081	0.088	398,000	33,236	0.0835	0.085	0.081	0.085	0.081	0.088	398,000	0.0835	-4.49%
2025-10-24	0	0.089	0.082	0.089	0.089	0.089	13,000	1,115	0.0858	0.089	0.082	0.089	0.089	0.089	13,000	0.0858	0.00%
2025-10-23	0	0.089	0.082	0.089	0.089	0.089	30,000	2,670	0.0890	0.089	0.082	0.089	0.089	0.089	30,000	0.0890	0.00%
2025-10-22	0	0.089	0.081	0.089	0.088	0.089	50,000	4,410	0.0882	0.089	0.081	0.089	0.088	0.089	50,000	0.0882	-1.11%
2025-10-21	0	0.090	0.085	0.090	0.081	0.099	143,000	12,424	0.0869	0.090	0.085	0.090	0.081	0.099	143,000	0.0869	2.27%
2025-10-20	0	0.088	0.085	0.088	0.085	0.088	110,000	9,560	0.0869	0.088	0.085	0.088	0.085	0.088	110,000	0.0869	0.00%
2025-10-17	0	0.088	0.077	0.088	0.079	0.093	180,000	15,810	0.0878	0.088	0.077	0.088	0.079	0.093	180,000	0.0878	3.53%
2025-10-16	0	0.085	0.078	0.085	0.085	0.086	180,000	14,780	0.0821	0.085	0.078	0.085	0.085	0.086	180,000	0.0821	4.94%
2025-10-15	0	0.081	0.085	0.100	0.075	0.085	120,000	9,840	0.0820	0.081	0.085	0.100	0.075	0.085	120,000	0.0820	-5.81%
2025-10-14	0	0.086	0.076	0.086	0.081	0.093	1,250,000	104,920	0.0839	0.086	0.076	0.086	0.081	0.093	1,250,000	0.0839	0.00%
2025-10-13	0	0.086	0.081	0.086	0.081	0.090	300,000	25,340	0.0845	0.086	0.081	0.086	0.081	0.090	300,000	0.0845	-4.44%
2025-10-10	0	0.090	0.085	0.090	0.088	0.091	76,000	6,724	0.0885	0.090	0.085	0.090	0.088	0.091	76,000	0.0885	-1.10%
2025-10-09	0	0.091	0.085	0.091	0.090	0.099	390,000	35,480	0.0910	0.091	0.085	0.091	0.090	0.099	390,000	0.0910	-2.15%
2025-10-08	0	0.093	0.082	0.093	0.092	0.094	240,000	22,150	0.0923	0.093	0.082	0.093	0.092	0.094	240,000	0.0923	0.00%
2025-10-06	0	0.093	0.091	0.095	0.072	0.100	951,000	76,664	0.0806	0.093	0.091	0.095	0.072	0.100	951,000	0.0806	24.00%
2025-10-03	0	0.075	0.075	0.076	0.075	0.075	73,400	5,485	0.0747	0.075	0.075	0.076	0.075	0.075	73,400	0.0747	-5.06%
2025-10-02	0	0.079	0.075	0.079	0.072	0.079	372,200	28,574	0.0768	0.079	0.075	0.079	0.072	0.079	372,200	0.0768	9.72%
2025-09-30	0	0.072	0.070	0.073	0.070	0.073	106,750	7,551	0.0707	0.072	0.070	0.073	0.070	0.073	106,750	0.0707	2.86%
2025-09-29	0	0.070	0.067	0.070	0.066	0.070	71,500	4,941	0.0691	0.070	0.067	0.070	0.066	0.070	71,500	0.0691	1.45%
2025-09-26	0	0.069	0.069	0.070	0.066	0.067	80,000	5,320	0.0665	0.069	0.069	0.070	0.066	0.067	80,000	0.0665	0.00%
2025-09-25	0	0.069	0.069	0.072	0.068	0.073	40,000	2,830	0.0708	0.069	0.069	0.072	0.068	0.073	40,000	0.0708	-1.43%
2025-09-24	0	0.070	0.069	0.074	0.069	0.075	940,000	66,880	0.0711	0.070	0.069	0.074	0.069	0.075	940,000	0.0711	-12.50%
2025-09-23	0	0.080	0.073	0.081	0.072	0.080	280,000	20,960	0.0749	0.080	0.073	0.081	0.072	0.080	280,000	0.0749	3.90%
2025-09-22	0	0.077	0.072	0.077	0.074	0.078	130,000	9,840	0.0757	0.077	0.072	0.077	0.074	0.078	130,000	0.0757	-3.75%
2025-09-19	0	0.080	0.075	0.080	0.083	0.083	20,200	1,674	0.0829	0.080	0.075	0.080	0.083	0.083	20,200	0.0829	-5.88%
2025-09-18	0	0.085	0.085	0.086	-	-	0	0	-	0.085	0.085	0.086	-	-	0	-	3.66%
2025-09-17	0	0.082	0.080	0.083	0.080	0.082	80,000	6,450	0.0806	0.082	0.080	0.083	0.080	0.082	80,000	0.0806	-1.20%
2025-09-16	0	0.083	0.077	0.084	-	-	100	6	0.0600	0.083	0.077	0.084	-	-	100	0.0600	0.00%
2025-09-15	0	0.083	0.074	0.084	-	-	0	0	-	0.083	0.074	0.084	-	-	0	-	0.00%
2025-09-12	0	0.083	0.084	0.085	0.079	0.083	30,000	2,420	0.0807	0.083	0.084	0.085	0.079	0.083	30,000	0.0807	3.75%
2025-09-11	0	0.080	0.074	0.085	0.073	0.080	110,000	8,730	0.0794	0.080	0.074	0.085	0.073	0.080	110,000	0.0794	2.56%
2025-09-10	0	0.078	0.063	0.084	-	-	0	0	-	0.078	0.063	0.084	-	-	0	-	0.00%
2025-09-09	0	0.078	0.078	0.086	0.078	0.078	120,000	9,360	0.0780	0.078	0.078	0.086	0.078	0.078	120,000	0.0780	4.00%
2025-09-08	0	0.075	0.074	0.081	0.073	0.084	690,000	53,150	0.0770	0.075	0.074	0.081	0.073	0.084	690,000	0.0770	-8.54%
2025-09-05	0	0.082	0.082	0.089	0.082	0.083	230,000	18,980	0.0825	0.082	0.082	0.089	0.082	0.083	230,000	0.0825	-1.20%
2025-09-04	0	0.083	0.082	0.089	0.082	0.083	340,000	27,910	0.0821	0.083	0.082	0.089	0.082	0.083	340,000	0.0821	-8.79%
2025-09-03	0	0.091	0.087	0.091	0.080	0.093	122,250	11,127	0.0910	0.091	0.087	0.091	0.080	0.093	122,250	0.0910	16.67%
2025-09-02	0	0.078	0.078	0.084	0.078	0.080	30,000	2,380	0.0793	0.078	0.078	0.084	0.078	0.080	30,000	0.0793	-4.88%
2025-09-01	0	0.082	0.081	0.083	0.080	0.082	770,000	61,620	0.0800	0.082	0.081	0.083	0.080	0.082	770,000	0.0800	-2.38%
2025-08-29	0	0.084	0.083	0.085	0.084	0.084	40,000	3,540	0.0885	0.084	0.083	0.085	0.084	0.084	40,000	0.0885	-6.67%
2025-08-28	0	0.090	0.090	0.091	0.081	0.081	20,000	1,620	0.0810	0.090	0.090	0.091	0.081	0.081	20,000	0.0810	11.11%
2025-08-27	0	0.081	0.081	0.090	0.080	0.081	90,000	7,280	0.0809	0.081	0.081	0.090	0.080	0.081	90,000	0.0809	-2.41%
2025-08-26	0	0.083	0.083	0.094	0.083	0.083	160,000	13,280	0.0830	0.083	0.083	0.094	0.083	0.083	160,000	0.0830	-1.19%
2025-08-25	0	0.084	0.082	0.084	0.080	0.090	1,660,000	141,120	0.0850	0.084	0.082	0.084	0.080	0.090	1,660,000	0.0850	-13.40%
2025-08-22	0	0.097	0.085	0.097	-	-	0	0	-	0.097	0.085	0.097	-	-	0	-	0.00%
2025-08-21	0	0.097	0.085	0.097	-	-	0	0	-	0.097	0.085	0.097	-	-	0	-	-3.00%
2025-08-20	0	0.100	0.086	0.100	0.100	0.100	10,000	1,000	0.1000	0.100	0.086	0.100	0.100	0.100	10,000	0.1000	-2.91%
2025-08-19	0	0.103	0.084	0.103	0.103	0.103	10,000	1,030	0.1030	0.103	0.084	0.103	0.103	0.103	10,000	0.1030	9.57%
2025-08-18	0	0.094	0.084	0.094	0.095	0.095	40,000	3,800	0.0950	0.094	0.084	0.094	0.095	0.095	40,000	0.0950	6.82%
2025-08-15	0	0.088	0.089	0.095	0.085	0.089	300,000	26,040	0.0868	0.088	0.089	0.095	0.085	0.089	300,000	0.0868	3.53%
2025-08-14	0	0.085	0.088	0.089	0.083	0.085	63,301	5,274	0.0833	0.085	0.088	0.089	0.083	0.085	63,301	0.0833	-9.57%
2025-08-13	0	0.094	0.088	0.095	0.097	0.097	10,000	970	0.0970	0.094	0.088	0.095	0.097	0.097	10,000	0.0970	8.05%
2025-08-12	0	0.087	0.084	0.099	0.082	0.120	267,200	23,837	0.0892	0.087	0.084	0.099	0.082	0.120	267,200	0.0892	-1.14%
2025-08-11	0	0.088	0.085	0.090	0.088	0.091	310,000	27,920	0.0901	0.088	0.085	0.090	0.088	0.091	310,000	0.0901	-2.22%
2025-08-08	0	0.090	0.088	0.098	0.090	0.099	60,000	5,490	0.0915	0.090	0.088	0.098	0.090	0.099	60,000	0.0915	-9.09%
2025-08-07	0	0.099	0.088	0.099	-	-	4,000	324	0.0810	0.099	0.088	0.099	-	-	4,000	0.0810	-1.98%
2025-08-06	0	0.101	0.092	0.102	0.092	0.101	40,000	3,770	0.0943	0.101	0.092	0.102	0.092	0.101	40,000	0.0943	9.78%
2025-08-05	0	0.092	0.092	0.093	-	-	0	0	-	0.092	0.092	0.093	-	-	0	-	2.22%
2025-08-04	0	0.090	0.090	0.100	0.099	0.099	10,400	1,020	0.0981	0.090	0.090	0.100	0.099	0.099	10,400	0.0981	0.00%
2025-08-01	0	0.090	0.088	0.091	0.082	0.090	46,000	3,912	0.0850	0.090	0.088	0.091	0.082	0.090	46,000	0.0850	5.88%
2025-07-31	0	0.085	0.085	0.092	-	-	20,400	1,712	0.0839	0.085	0.085	0.092	-	-	20,400	0.0839	1.19%
2025-07-30	0	0.084	0.084	0.089	-	-	0	0	-	0.084	0.084	0.089	-	-	0	-	0.00%
2025-07-29	0	0.084	0.083	0.084	0.084	0.084	61,400	5,142	0.0837	0.084	0.083	0.084	0.084	0.084	61,400	0.0837	-1.18%
2025-07-28	0	0.085	0.084	0.090	0.084	0.092	170,000	14,530	0.0855	0.085	0.084	0.090	0.084	0.092	170,000	0.0855	-7.61%
2025-07-25	0	0.092	0.087	0.092	0.087	0.092	40,000	3,530	0.0883	0.092	0.087	0.092	0.087	0.092	40,000	0.0883	5.75%
2025-07-24	0	0.087	0.087	0.092	0.084	0.094	100,000	8,740	0.0874	0.087	0.087	0.092	0.084	0.094	100,000	0.0874	-7.45%
2025-07-23	0	0.094	0.082	0.094	0.087	0.104	605,000	57,730	0.0954	0.094	0.082	0.094	0.087	0.104	605,000	0.0954	8.05%
2025-07-22	0	0.087	0.072	0.087	-	-	0	0	-	0.087	0.072	0.087	-	-	0	-	0.00%
2025-07-21	0	0.087	0.073	0.087	0.087	0.095	140,000	12,760	0.0911	0.087	0.073	0.087	0.087	0.095	140,000	0.0911	-5.43%
2025-07-18	0	0.092	0.090	0.093	0.090	0.092	1,010,000	90,920	0.0900	0.092	0.090	0.093	0.090	0.092	1,010,000	0.0900	0.00%
2025-07-17	0	0.092	0.092	0.098	0.085	0.094	2,070,000	185,025	0.0894	0.092	0.092	0.098	0.085	0.094	2,070,000	0.0894	-11.54%
2025-07-16	0	0.104	0.103	0.107	0.100	0.121	4,850,000	532,340	0.1098	0.104	0.103	0.107	0.100	0.121	4,850,000	0.1098	4.00%
2025-07-15	0	0.100	0.097	0.100	0.063	0.141	21,240,000	2,171,627	0.1022	0.100	0.097	0.100	0.063	0.141	21,240,000	0.1022	61.29%
2025-07-14	0	0.062	0.062	0.064	0.058	0.062	600,000	35,580	0.0593	0.062	0.062	0.064	0.058	0.062	600,000	0.0593	1.64%
2025-07-11	0	0.061	0.062	0.063	0.060	0.066	606,000	36,928	0.0609	0.061	0.062	0.063	0.060	0.066	606,000	0.0609	-3.17%
2025-07-10	0	0.063	0.063	0.064	0.061	0.065	290,000	18,400	0.0634	0.063	0.063	0.064	0.061	0.065	290,000	0.0634	-3.08%
2025-07-09	0	0.065	0.062	0.065	0.062	0.066	895,000	57,275	0.0640	0.065	0.062	0.065	0.062	0.066	895,000	0.0640	6.56%
2025-07-08	0	0.061	0.060	0.061	0.060	0.067	1,000,000	60,750	0.0608	0.061	0.060	0.061	0.060	0.067	1,000,000	0.0608	-3.17%
2025-07-07	0	0.063	0.061	0.063	0.059	0.066	1,330,000	82,100	0.0617	0.063	0.061	0.063	0.059	0.066	1,330,000	0.0617	5.00%
2025-07-04	0	0.060	0.060	0.061	0.059	0.063	820,000	49,800	0.0607	0.060	0.060	0.061	0.059	0.063	820,000	0.0607	-4.76%
2025-07-03	0	0.063	0.063	0.067	0.061	0.070	1,711,000	117,651	0.0688	0.063	0.063	0.067	0.061	0.070	1,711,000	0.0688	-7.35%
2025-07-02	0	0.068	0.065	0.069	0.063	0.071	1,990,000	133,350	0.0670	0.068	0.065	0.069	0.063	0.071	1,990,000	0.0670	11.48%
2025-06-30	0	0.061	0.062	0.064	0.059	0.066	1,741,500	106,629	0.0612	0.061	0.062	0.064	0.059	0.066	1,741,500	0.0612	-7.58%
2025-06-27	0	0.066	0.062	0.066	0.058	0.066	1,740,000	105,930	0.0609	0.066	0.062	0.066	0.058	0.066	1,740,000	0.0609	8.20%
2025-06-26	0	0.061	0.061	0.068	0.056	0.066	1,390,600	84,521	0.0608	0.061	0.061	0.068	0.056	0.066	1,390,600	0.0608	0.00%
2025-06-25	0	0.061	0.061	0.062	0.056	0.063	3,640,000	216,830	0.0596	0.061	0.061	0.062	0.056	0.063	3,640,000	0.0596	-3.17%
2025-06-24	0	0.063	0.063	0.069	0.061	0.084	5,530,000	374,960	0.0678	0.063	0.063	0.069	0.061	0.084	5,530,000	0.0678	-25.88%
2025-06-23	0	0.085	0.085	0.087	0.080	0.118	7,590,000	749,680	0.0988	0.085	0.085	0.087	0.080	0.118	7,590,000	0.0988	-11.46%
2025-06-20	0	0.096	0.096	0.099	0.079	0.160	55,417,148	7,239,415	0.1306	0.096	0.096	0.099	0.079	0.160	55,417,148	0.1306	39.13%
2025-06-19	0	0.069	0.061	0.069	0.053	0.080	6,640,000	450,590	0.0679	0.069	0.061	0.069	0.053	0.080	6,640,000	0.0679	23.21%
2025-06-18	0	0.056	0.045	0.057	-	-	0	0	-	0.056	0.045	0.057	-	-	0	-	0.00%
2025-06-17	0	0.056	0.046	0.056	0.056	0.056	24,000	1,288	0.0537	0.056	0.046	0.056	0.056	0.056	24,000	0.0537	0.00%
2025-06-16	0	0.056	0.052	0.057	0.051	0.056	160,000	8,700	0.0544	0.056	0.052	0.057	0.051	0.056	160,000	0.0544	9.80%
2025-06-13	0	0.051	0.047	0.051	0.051	0.051	310,000	15,810	0.0510	0.051	0.047	0.051	0.051	0.051	310,000	0.0510	0.00%
2025-06-12	0	0.051	0.046	0.051	0.050	0.051	400,600	20,242	0.0505	0.051	0.046	0.051	0.050	0.051	400,600	0.0505	0.00%
2025-06-11	0	0.051	0.046	0.051	0.050	0.051	160,000	8,140	0.0509	0.051	0.046	0.051	0.050	0.051	160,000	0.0509	4.08%
2025-06-10	0	0.049	0.046	0.053	-	-	10,000	510	0.0510	0.049	0.046	0.053	-	-	10,000	0.0510	0.00%
2025-06-09	0	0.049	0.047	0.050	0.045	0.049	90,000	4,210	0.0468	0.049	0.047	0.050	0.045	0.049	90,000	0.0468	-2.00%
2025-06-06	0	0.050	0.046	0.050	0.050	0.053	70,000	3,550	0.0507	0.050	0.046	0.050	0.050	0.053	70,000	0.0507	6.38%
2025-06-05	0	0.047	0.047	0.048	0.045	0.045	30,000	1,350	0.0450	0.047	0.047	0.048	0.045	0.045	30,000	0.0450	2.17%
2025-06-04	0	0.046	0.045	0.048	-	-	4,748	161	0.0339	0.046	0.045	0.048	-	-	4,748	0.0339	0.00%
2025-06-03	0	0.046	0.046	0.050	0.046	0.046	34,500	1,533	0.0444	0.046	0.046	0.050	0.046	0.046	34,500	0.0444	0.00%
2025-06-02	0	0.046	0.045	0.051	-	-	0	0	-	0.046	0.045	0.051	-	-	0	-	0.00%
2025-05-30	0	0.046	0.045	0.050	-	-	0	0	-	0.046	0.045	0.050	-	-	0	-	0.00%
2025-05-29	0	0.046	0.046	0.049	0.045	0.046	70,000	3,180	0.0454	0.046	0.046	0.049	0.045	0.046	70,000	0.0454	-8.00%
2025-05-28	0	0.050	0.046	0.050	0.050	0.050	30,000	1,500	0.0500	0.050	0.046	0.050	0.050	0.050	30,000	0.0500	0.00%
2025-05-27	0	0.050	0.046	0.050	0.052	0.052	10,000	520	0.0520	0.050	0.046	0.050	0.052	0.052	10,000	0.0520	6.38%
2025-05-26	0	0.047	0.045	0.047	-	-	0	0	-	0.047	0.045	0.047	-	-	0	-	0.00%
2025-05-23	0	0.047	0.046	0.047	0.047	0.047	10,000	470	0.0470	0.047	0.046	0.047	0.047	0.047	10,000	0.0470	2.17%
2025-05-22	0	0.046	0.045	0.057	0.045	0.045	100,000	4,740	0.0474	0.046	0.045	0.057	0.045	0.045	100,000	0.0474	2.22%
2025-05-21	0	0.045	0.046	0.047	-	-	0	0	-	0.045	0.046	0.047	-	-	0	-	2.27%
2025-05-20	0	0.044	0.043	0.044	-	-	0	0	-	0.044	0.043	0.044	-	-	0	-	0.00%
2025-05-19	0	0.044	0.043	0.047	0.044	0.044	100,000	4,400	0.0440	0.044	0.043	0.047	0.044	0.044	100,000	0.0440	0.00%
2025-05-16	0	0.044	0.044	0.050	0.044	0.048	60,000	2,840	0.0473	0.044	0.044	0.050	0.044	0.048	60,000	0.0473	-8.33%
2025-05-15	0	0.048	0.048	0.050	0.048	0.048	120,000	5,760	0.0480	0.048	0.048	0.050	0.048	0.048	120,000	0.0480	2.13%
2025-05-14	0	0.047	0.047	0.050	-	-	10,000	480	0.0480	0.047	0.047	0.050	-	-	10,000	0.0480	0.00%
2025-05-13	0	0.047	0.047	0.048	0.043	0.045	80,000	3,600	0.0450	0.047	0.047	0.048	0.043	0.045	80,000	0.0450	-7.84%
2025-05-12	0	0.051	0.045	0.052	-	-	0	0	-	0.051	0.045	0.052	-	-	0	-	0.00%
2025-05-09	0	0.051	0.046	0.051	0.052	0.052	20,000	1,040	0.0520	0.051	0.046	0.051	0.052	0.052	20,000	0.0520	-3.77%
2025-05-08	0	0.053	0.046	0.053	0.047	0.053	766,100	36,954	0.0482	0.053	0.046	0.053	0.047	0.053	766,100	0.0482	10.42%
2025-05-07	0	0.048	0.047	0.059	-	-	0	0	-	0.048	0.047	0.059	-	-	0	-	0.00%
2025-05-06	0	0.048	0.048	0.052	0.048	0.052	210,000	10,120	0.0482	0.048	0.048	0.052	0.048	0.052	210,000	0.0482	-14.29%
2025-05-02	0	0.056	0.048	0.056	-	-	0	0	-	0.056	0.048	0.056	-	-	0	-	0.00%
2025-04-30	0	0.056	0.056	0.058	-	-	0	0	-	0.056	0.056	0.058	-	-	0	-	3.70%
2025-04-29	0	0.054	0.045	0.058	-	-	0	0	-	0.054	0.045	0.058	-	-	0	-	0.00%
2025-04-28	0	0.054	0.054	0.055	0.050	0.050	30,000	1,500	0.0500	0.054	0.054	0.055	0.050	0.050	30,000	0.0500	8.00%
2025-04-25	0	0.050	0.047	0.050	0.043	0.052	610,000	28,290	0.0464	0.050	0.047	0.050	0.043	0.052	610,000	0.0464	11.11%
2025-04-24	0	0.045	0.045	0.050	0.045	0.050	820,000	37,240	0.0454	0.045	0.045	0.050	0.045	0.050	820,000	0.0454	-22.41%
2025-04-23	0	0.058	0.040	0.058	-	-	1,900	68	0.0358	0.058	0.040	0.058	-	-	1,900	0.0358	0.00%
2025-04-22	0	0.058	0.040	0.059	-	-	0	0	-	0.058	0.040	0.059	-	-	0	-	0.00%
2025-04-17	0	0.058	0.040	0.058	-	-	0	0	-	0.058	0.040	0.058	-	-	0	-	0.00%
2025-04-16	0	0.058	0.058	0.059	-	-	0	0	-	0.058	0.058	0.059	-	-	0	-	7.41%
2025-04-15	0	0.054	0.040	0.054	0.053	0.054	290,000	15,460	0.0533	0.054	0.040	0.054	0.053	0.054	290,000	0.0533	1.89%
2025-04-14	0	0.053	0.049	0.053	-	-	600	26	0.0433	0.053	0.049	0.053	-	-	600	0.0433	-3.64%
2025-04-11	0	0.055	0.040	0.055	-	-	0	0	-	0.055	0.040	0.055	-	-	0	-	0.00%
2025-04-10	0	0.055	0.050	0.055	0.050	0.055	300,000	15,680	0.0523	0.055	0.050	0.055	0.050	0.055	300,000	0.0523	-3.51%
2025-04-09	0	0.057	0.057	0.058	0.046	0.048	170,000	7,900	0.0465	0.057	0.057	0.058	0.046	0.048	170,000	0.0465	18.75%
2025-04-08	0	0.048	0.048	0.050	0.047	0.047	35,400	1,599	0.0452	0.048	0.048	0.050	0.047	0.047	35,400	0.0452	2.13%
2025-04-07	0	0.047	0.047	0.048	0.046	0.049	310,000	14,170	0.0457	0.047	0.047	0.048	0.046	0.049	310,000	0.0457	-14.55%
2025-04-03	0	0.055	0.049	0.055	-	-	3,000	120	0.0400	0.055	0.049	0.055	-	-	3,000	0.0400	-3.51%
2025-04-02	0	0.057	0.050	0.057	0.057	0.057	300,000	17,100	0.0570	0.057	0.050	0.057	0.057	0.057	300,000	0.0570	-1.72%
2025-04-01	0	0.058	0.058	0.060	-	-	0	0	-	0.058	0.058	0.060	-	-	0	-	13.73%
2025-03-31	0	0.051	0.051	0.060	0.051	0.051	110,000	5,610	0.0510	0.051	0.051	0.060	0.051	0.051	110,000	0.0510	0.00%
2025-03-28	0	0.051	0.045	0.051	0.051	0.051	40,000	2,040	0.0510	0.051	0.045	0.051	0.051	0.051	40,000	0.0510	8.51%
2025-03-27	0	0.047	0.047	0.051	0.047	0.047	10,000	470	0.0470	0.047	0.047	0.051	0.047	0.047	10,000	0.0470	2.17%
2025-03-26	0	0.046	0.045	0.051	0.045	0.052	374,536	17,489	0.0467	0.046	0.045	0.051	0.045	0.052	374,536	0.0467	-11.54%
2025-03-25	0	0.052	0.052	0.059	0.050	0.050	10,000	500	0.0500	0.052	0.052	0.059	0.050	0.050	10,000	0.0500	-7.14%
2025-03-24	0	0.056	0.048	0.058	-	-	0	0	-	0.056	0.048	0.058	-	-	0	-	-1.75%
2025-03-21	0	0.057	0.049	0.057	-	-	0	0	-	0.057	0.049	0.057	-	-	0	-	-1.72%
2025-03-20	0	0.058	0.058	0.060	-	-	0	0	-	0.058	0.058	0.060	-	-	0	-	13.73%
2025-03-19	0	0.051	0.050	0.060	-	-	0	0	-	0.051	0.050	0.060	-	-	0	-	0.00%
2025-03-18	0	0.051	0.051	0.060	0.050	0.051	100,000	5,050	0.0505	0.051	0.051	0.060	0.050	0.051	100,000	0.0505	0.00%
2025-03-17	0	0.051	0.050	0.051	0.051	0.058	120,000	6,820	0.0568	0.051	0.050	0.051	0.051	0.058	120,000	0.0568	-12.07%
2025-03-14	0	0.058	0.049	0.058	0.048	0.058	360,000	17,660	0.0491	0.058	0.049	0.058	0.048	0.058	360,000	0.0491	18.37%
2025-03-13	0	0.049	0.048	0.052	0.048	0.049	320,000	15,370	0.0480	0.049	0.048	0.052	0.048	0.049	320,000	0.0480	-7.55%
2025-03-12	0	0.053	0.047	0.053	-	-	50,000	2,450	0.0490	0.053	0.047	0.053	-	-	50,000	0.0490	0.00%
2025-03-11	0	0.053	0.049	0.053	0.050	0.053	90,000	4,710	0.0523	0.053	0.049	0.053	0.050	0.053	90,000	0.0523	-3.64%
2025-03-10	0	0.055	0.049	0.055	-	-	0	0	-	0.055	0.049	0.055	-	-	0	-	-1.79%
2025-03-07	0	0.056	0.049	0.056	0.056	0.056	20,000	1,120	0.0560	0.056	0.049	0.056	0.056	0.056	20,000	0.0560	-1.75%
2025-03-06	0	0.057	0.050	0.057	0.053	0.057	150,400	8,128	0.0540	0.057	0.050	0.057	0.053	0.057	150,400	0.0540	-1.72%
2025-03-05	0	0.058	0.048	0.058	0.058	0.058	10,000	580	0.0580	0.058	0.048	0.058	0.058	0.058	10,000	0.0580	18.37%
2025-03-04	0	0.049	0.049	0.060	-	-	0	0	-	0.049	0.049	0.060	-	-	0	-	0.00%
2025-03-03	0	0.049	0.047	0.057	0.049	0.049	30,000	1,470	0.0490	0.049	0.047	0.057	0.049	0.049	30,000	0.0490	0.00%
2025-02-28	0	0.049	0.046	0.049	0.049	0.049	10,000	490	0.0490	0.049	0.046	0.049	0.049	0.049	10,000	0.0490	4.26%
2025-02-27	0	0.047	0.046	0.050	0.042	0.047	370,000	16,690	0.0451	0.047	0.046	0.050	0.042	0.047	370,000	0.0451	4.44%
2025-02-26	0	0.045	0.043	0.045	0.045	0.045	350,000	15,750	0.0450	0.045	0.043	0.045	0.045	0.045	350,000	0.0450	0.00%
2025-02-25	0	0.045	0.045	0.047	0.045	0.045	23,000	1,031	0.0448	0.045	0.045	0.047	0.045	0.045	23,000	0.0448	-8.16%
2025-02-24	0	0.049	0.044	0.049	0.049	0.049	10,000	490	0.0490	0.049	0.044	0.049	0.049	0.049	10,000	0.0490	0.00%
2025-02-21	0	0.049	0.046	0.049	0.044	0.051	181,250	8,127	0.0448	0.049	0.046	0.049	0.044	0.051	181,250	0.0448	0.00%
2025-02-20	0	0.049	0.046	0.055	-	-	0	0	-	0.049	0.046	0.055	-	-	0	-	0.00%
2025-02-19	0	0.049	0.046	0.049	0.049	0.049	180,000	8,820	0.0490	0.049	0.046	0.049	0.049	0.049	180,000	0.0490	0.00%
2025-02-18	0	0.049	0.047	0.050	0.045	0.050	30,000	1,420	0.0473	0.049	0.047	0.050	0.045	0.050	30,000	0.0473	-2.00%
2025-02-17	0	0.050	0.050	0.051	0.050	0.060	470,000	25,780	0.0549	0.050	0.050	0.051	0.050	0.060	470,000	0.0549	-1.96%
2025-02-14	0	0.051	0.046	0.051	0.052	0.053	30,000	1,570	0.0523	0.051	0.046	0.051	0.052	0.053	30,000	0.0523	13.33%
2025-02-13	0	0.045	0.043	0.054	0.043	0.045	40,000	1,800	0.0450	0.045	0.043	0.054	0.043	0.045	40,000	0.0450	-6.25%
2025-02-12	0	0.048	0.043	0.055	0.048	0.048	50,000	2,400	0.0480	0.048	0.043	0.055	0.048	0.048	50,000	0.0480	2.13%
2025-02-11	0	0.047	0.044	0.055	0.045	0.047	82,200	3,738	0.0455	0.047	0.044	0.055	0.045	0.047	82,200	0.0455	4.44%
2025-02-10	0	0.045	0.045	0.056	0.045	0.053	760,000	35,420	0.0466	0.045	0.045	0.056	0.045	0.053	760,000	0.0466	-19.64%
2025-02-07	0	0.056	0.056	0.059	0.051	0.051	40,000	2,040	0.0510	0.056	0.056	0.059	0.051	0.051	40,000	0.0510	1.82%
2025-02-06	0	0.055	0.055	0.060	0.052	0.052	104,000	5,380	0.0517	0.055	0.055	0.060	0.052	0.052	104,000	0.0517	-6.78%
2025-02-05	0	0.059	0.052	0.059	0.059	0.059	10,000	590	0.0590	0.059	0.052	0.059	0.059	0.059	10,000	0.0590	1.72%
2025-02-04	0	0.058	0.058	0.060	-	-	800	36	0.0450	0.058	0.058	0.060	-	-	800	0.0450	1.75%
2025-02-03	0	0.057	0.051	0.057	-	-	0	0	-	0.057	0.051	0.057	-	-	0	-	-1.72%
2025-01-28	0	0.058	0.051	0.058	-	-	0	0	-	0.058	0.051	0.058	-	-	0	-	0.00%
2025-01-27	0	0.058	0.051	0.058	0.059	0.059	100,000	5,900	0.0590	0.058	0.051	0.058	0.059	0.059	100,000	0.0590	-3.33%
2025-01-24	0	0.060	0.052	0.060	0.058	0.060	580,000	34,520	0.0595	0.060	0.052	0.060	0.058	0.060	580,000	0.0595	13.21%
2025-01-23	0	0.053	0.046	0.054	0.050	0.054	65,200	3,377	0.0518	0.053	0.046	0.054	0.050	0.054	65,200	0.0518	0.00%
2025-01-22	0	0.053	0.053	0.058	-	-	10,000	520	0.0520	0.053	0.053	0.058	-	-	10,000	0.0520	3.92%
2025-01-21	0	0.051	0.050	0.057	0.051	0.051	50,000	2,620	0.0524	0.051	0.050	0.057	0.051	0.051	50,000	0.0524	2.00%
2025-01-20	0	0.050	0.045	0.058	-	-	0	0	-	0.050	0.045	0.058	-	-	0	-	0.00%
2025-01-17	0	0.050	0.045	0.050	-	-	0	0	-	0.050	0.045	0.050	-	-	0	-	0.00%
2025-01-16	0	0.050	0.050	0.058	0.050	0.050	13,825	674	0.0488	0.050	0.050	0.058	0.050	0.050	13,825	0.0488	0.00%
2025-01-15	0	0.050	0.045	0.058	-	-	0	0	-	0.050	0.045	0.058	-	-	0	-	0.00%
2025-01-14	0	0.050	0.050	0.058	0.050	0.050	20,000	1,000	0.0500	0.050	0.050	0.058	0.050	0.050	20,000	0.0500	0.00%
2025-01-13	0	0.050	0.045	0.050	-	-	0	0	-	0.050	0.045	0.050	-	-	0	-	0.00%
2025-01-10	0	0.050	0.045	0.058	-	-	0	0	-	0.050	0.045	0.058	-	-	0	-	0.00%
2025-01-09	0	0.050	0.046	0.058	-	-	0	0	-	0.050	0.046	0.058	-	-	0	-	0.00%
2025-01-08	0	0.050	0.046	0.058	0.050	0.050	50,000	2,500	0.0500	0.050	0.046	0.058	0.050	0.050	50,000	0.0500	0.00%
2025-01-07	0	0.050	0.046	0.050	0.050	0.050	450,000	22,500	0.0500	0.050	0.046	0.050	0.050	0.050	450,000	0.0500	0.00%
2025-01-06	0	0.050	0.050	0.055	0.050	0.050	72,250	3,601	0.0498	0.050	0.050	0.055	0.050	0.050	72,250	0.0498	0.00%
2025-01-03	0	0.050	0.047	0.055	0.049	0.050	30,000	1,490	0.0497	0.050	0.047	0.055	0.049	0.050	30,000	0.0497	8.70%
2025-01-02	0	0.046	0.046	0.050	0.046	0.046	70,000	3,280	0.0469	0.046	0.046	0.050	0.046	0.046	70,000	0.0469	-2.13%
2024-12-31	0	0.047	0.046	0.051	0.043	0.047	120,000	5,280	0.0440	0.047	0.046	0.051	0.043	0.047	120,000	0.0440	11.90%
2024-12-30	0	0.042	0.041	0.045	0.039	0.059	670,000	31,770	0.0474	0.042	0.041	0.045	0.039	0.059	670,000	0.0474	-10.64%
2024-12-27	0	0.047	0.047	0.057	0.047	0.047	10,000	470	0.0470	0.047	0.047	0.057	0.047	0.047	10,000	0.0470	-6.00%
2024-12-24	0	0.050	0.043	0.057	-	-	0	0	-	0.050	0.043	0.057	-	-	0	-	0.00%
2024-12-23	0	0.050	0.045	0.057	-	-	0	0	-	0.050	0.045	0.057	-	-	0	-	0.00%
2024-12-20	0	0.050	0.050	0.055	0.050	0.050	30,000	1,500	0.0500	0.050	0.050	0.055	0.050	0.050	30,000	0.0500	0.00%
2024-12-19	0	0.050	0.050	0.057	0.050	0.050	30,000	1,500	0.0500	0.050	0.050	0.057	0.050	0.050	30,000	0.0500	-5.66%
2024-12-18	0	0.053	0.050	0.054	0.050	0.054	110,000	5,720	0.0520	0.053	0.050	0.054	0.050	0.054	110,000	0.0520	-8.62%
2024-12-17	0	0.058	0.058	0.067	-	-	0	0	-	0.058	0.058	0.067	-	-	0	-	0.00%
2024-12-16	0	0.058	0.053	0.062	-	-	0	0	-	0.058	0.053	0.062	-	-	0	-	0.00%
2024-12-13	0	0.058	0.058	0.066	0.058	0.058	41,500	2,457	0.0592	0.058	0.058	0.066	0.058	0.058	41,500	0.0592	0.00%
2024-12-12	0	0.058	0.058	0.064	0.050	0.058	70,000	3,720	0.0531	0.058	0.058	0.064	0.050	0.058	70,000	0.0531	0.00%
2024-12-11	0	0.058	0.048	0.070	-	-	0	0	-	0.058	0.048	0.070	-	-	0	-	0.00%
2024-12-10	0	0.058	0.055	0.058	0.050	0.058	760,000	40,490	0.0533	0.058	0.055	0.058	0.050	0.058	760,000	0.0533	3.57%
2024-12-09	0	0.056	0.049	0.070	0.056	0.056	70,000	3,790	0.0541	0.056	0.049	0.070	0.056	0.056	70,000	0.0541	-1.75%
2024-12-06	0	0.057	0.056	0.070	-	-	0	0	-	0.057	0.056	0.070	-	-	0	-	0.00%
2024-12-05	0	0.057	0.057	0.065	0.055	0.070	480,200	30,010	0.0625	0.057	0.057	0.065	0.055	0.070	480,200	0.0625	3.64%
2024-12-04	0	0.055	0.055	0.063	0.043	0.055	960,000	48,180	0.0502	0.055	0.055	0.063	0.043	0.055	960,000	0.0502	-11.29%
2024-12-03	0	0.062	0.049	0.062	0.062	0.062	400,000	24,800	0.0620	0.062	0.049	0.062	0.062	0.062	400,000	0.0620	1.64%
2024-12-02	0	0.061	0.054	0.077	-	-	0	0	-	0.061	0.054	0.077	-	-	0	-	0.00%
2024-11-29	0	0.061	0.055	0.061	0.061	0.061	10,000	610	0.0610	0.061	0.055	0.061	0.061	0.061	10,000	0.0610	0.00%
2024-11-28	0	0.061	0.061	0.073	0.060	0.061	610,000	36,920	0.0605	0.061	0.061	0.073	0.060	0.061	610,000	0.0605	10.91%
2024-11-27	0	0.055	0.055	0.058	0.047	0.055	170,000	8,560	0.0504	0.055	0.055	0.058	0.047	0.055	170,000	0.0504	1.85%
2024-11-26	0	0.054	0.054	0.061	0.045	0.054	140,000	7,190	0.0514	0.054	0.054	0.061	0.045	0.054	140,000	0.0514	-6.90%
2024-11-25	0	0.058	0.058	0.061	0.058	0.058	20,000	1,160	0.0580	0.058	0.058	0.061	0.058	0.058	20,000	0.0580	0.00%
2024-11-22	0	0.058	0.050	0.058	-	-	0	0	-	0.058	0.050	0.058	-	-	0	-	0.00%
2024-11-21	0	0.058	0.058	0.061	-	-	0	0	-	0.058	0.058	0.061	-	-	0	-	0.00%
2024-11-20	0	0.058	0.049	0.061	-	-	0	0	-	0.058	0.049	0.061	-	-	0	-	0.00%
2024-11-19	0	0.058	0.051	0.059	0.050	0.058	180,000	9,450	0.0525	0.058	0.051	0.059	0.050	0.058	180,000	0.0525	5.45%
2024-11-18	0	0.055	0.046	0.055	0.055	0.056	50,000	2,790	0.0558	0.055	0.046	0.055	0.055	0.056	50,000	0.0558	-1.79%
2024-11-15	0	0.056	0.043	0.056	-	-	0	0	-	0.056	0.043	0.056	-	-	0	-	0.00%
2024-11-14	0	0.056	0.050	0.056	0.059	0.059	160,000	9,400	0.0588	0.056	0.050	0.056	0.059	0.059	160,000	0.0588	1.82%
2024-11-13	0	0.055	0.051	0.055	0.048	0.056	210,000	10,760	0.0512	0.055	0.051	0.055	0.048	0.056	210,000	0.0512	0.00%
2024-11-12	0	0.055	0.053	0.056	0.055	0.056	80,000	4,440	0.0555	0.055	0.053	0.056	0.055	0.056	80,000	0.0555	0.00%
2024-11-11	0	0.055	0.050	0.055	0.055	0.057	250,400	13,996	0.0559	0.055	0.050	0.055	0.055	0.057	250,400	0.0559	-11.29%
2024-11-08	0	0.062	0.055	0.062	0.062	0.062	110,000	6,820	0.0620	0.062	0.055	0.062	0.062	0.062	110,000	0.0620	0.00%
2024-11-07	0	0.062	0.060	0.068	0.062	0.062	40,000	2,480	0.0620	0.062	0.060	0.068	0.062	0.062	40,000	0.0620	-1.59%
2024-11-06	0	0.063	0.063	0.066	0.062	0.066	159,000	10,090	0.0635	0.063	0.063	0.066	0.062	0.066	159,000	0.0635	-4.55%
2024-11-05	0	0.066	0.066	0.074	0.060	0.060	20,000	1,200	0.0600	0.066	0.066	0.074	0.060	0.060	20,000	0.0600	0.00%
2024-11-04	0	0.066	0.066	0.075	-	-	0	0	-	0.066	0.066	0.075	-	-	0	-	0.00%
2024-11-01	0	0.066	0.062	0.073	-	-	0	0	-	0.066	0.062	0.073	-	-	0	-	0.00%
2024-10-31	0	0.066	0.066	0.070	-	-	2,100	115	0.0548	0.066	0.066	0.070	-	-	2,100	0.0548	0.00%
2024-10-30	0	0.066	0.060	0.072	0.066	0.066	40,037	2,652	0.0662	0.066	0.060	0.072	0.066	0.066	40,037	0.0662	1.54%
2024-10-29	0	0.065	0.063	0.066	0.063	0.068	260,600	16,954	0.0651	0.065	0.063	0.066	0.063	0.068	260,600	0.0651	-17.72%
2024-10-28	0	0.079	0.072	0.079	0.068	0.084	740,000	55,940	0.0756	0.079	0.072	0.079	0.068	0.084	740,000	0.0756	16.18%
2024-10-25	0	0.068	0.063	0.080	0.068	0.108	2,180,000	167,240	0.0767	0.068	0.063	0.080	0.068	0.108	2,180,000	0.0767	-9.33%
2024-10-24	0	0.075	0.067	0.076	-	-	0	0	-	0.075	0.067	0.076	-	-	0	-	0.00%
2024-10-23	0	0.075	0.072	0.077	0.070	0.075	150,000	10,720	0.0715	0.075	0.072	0.077	0.070	0.075	150,000	0.0715	-6.25%
2024-10-22	0	0.080	0.079	0.080	0.079	0.080	230,000	18,340	0.0797	0.080	0.079	0.080	0.079	0.080	230,000	0.0797	0.00%
2024-10-21	0	0.080	0.078	0.080	0.080	0.080	120,000	9,600	0.0800	0.080	0.078	0.080	0.080	0.080	120,000	0.0800	0.00%
2024-10-18	0	0.080	0.080	0.090	0.080	0.080	200,000	16,000	0.0800	0.080	0.080	0.090	0.080	0.080	200,000	0.0800	0.00%
2024-10-17	0	0.080	0.075	0.081	0.054	0.083	881,000	68,399	0.0776	0.080	0.075	0.081	0.054	0.083	881,000	0.0776	11.11%
2024-10-16	0	0.072	0.065	0.072	0.055	0.080	1,470,000	92,520	0.0629	0.072	0.065	0.072	0.055	0.080	1,470,000	0.0629	-10.00%
2024-10-15	0	0.080	0.079	0.080	0.079	0.083	490,000	39,310	0.0802	0.080	0.079	0.080	0.079	0.083	490,000	0.0802	-4.76%
2024-10-14	0	0.084	0.084	0.090	0.070	0.097	400,000	33,310	0.0833	0.084	0.084	0.090	0.070	0.097	400,000	0.0833	-13.40%
2024-10-10	0	0.097	0.096	0.107	0.096	0.109	341,300	36,567	0.1071	0.097	0.096	0.107	0.096	0.109	341,300	0.1071	-11.01%
2024-10-09	0	0.109	0.108	0.109	0.101	0.120	1,306,000	151,510	0.1160	0.109	0.108	0.109	0.101	0.120	1,306,000	0.1160	7.92%
2024-10-08	0	0.101	0.100	0.101	0.101	0.134	3,390,000	357,530	0.1055	0.101	0.100	0.101	0.101	0.134	3,390,000	0.1055	-23.48%
2024-10-07	0	0.132	0.128	0.132	0.110	0.168	5,797,048	727,465	0.1255	0.132	0.128	0.132	0.110	0.168	5,797,048	0.1255	-21.43%
2024-10-04	0	0.168	0.168	0.170	0.149	0.226	4,371,000	743,031	0.1700	0.168	0.168	0.170	0.149	0.226	4,371,000	0.1700	-25.66%
2024-10-03	0	0.226	0.226	0.230	0.100	0.370	15,261,500	3,803,316	0.2492	0.226	0.226	0.230	0.100	0.370	15,261,500	0.2492	-20.70%
2024-10-02	0	0.285	0.265	0.285	0.130	0.400	42,247,800	12,068,725	0.2857	0.285	0.265	0.285	0.130	0.400	42,247,800	0.2857	122.66%
2024-09-30	0	0.128	0.103	0.128	0.030	0.350	7,793,642	1,033,014	0.1325	0.128	0.103	0.128	0.030	0.350	7,793,642	0.1325	412.00%
2024-09-27	0	0.025	0.025	0.029	0.025	0.030	730,000	20,280	0.0278	0.025	0.025	0.029	0.025	0.030	730,000	0.0278	8.70%
2024-09-26	0	0.023	0.023	0.025	0.022	0.023	630,000	14,300	0.0227	0.023	0.023	0.025	0.022	0.023	630,000	0.0227	35.29%
2024-09-25	0	0.017	0.017	0.022	-	-	6,000	102	0.0170	0.017	0.017	0.022	-	-	6,000	0.0170	0.00%
2024-09-24	0	0.017	0.017	0.022	0.017	0.017	30,000	510	0.0170	0.017	0.017	0.022	0.017	0.017	30,000	0.0170	0.00%
2024-09-23	0	0.017	0.017	0.022	0.017	0.017	10,000	170	0.0170	0.017	0.017	0.022	0.017	0.017	10,000	0.0170	-10.53%
2024-09-20	0	0.019	0.019	0.023	-	-	0	0	-	0.019	0.019	0.023	-	-	0	-	0.00%
2024-09-19	0	0.019	0.019	0.023	0.019	0.019	80,000	1,720	0.0215	0.019	0.019	0.023	0.019	0.019	80,000	0.0215	-17.39%
2024-09-17	0	0.023	-	0.024	-	-	0	0	-	0.023	-	0.024	-	-	0	-	0.00%
2024-09-16	0	0.023	0.013	0.024	0.023	0.023	10,000	230	0.0230	0.023	0.013	0.024	0.023	0.023	10,000	0.0230	0.00%
2024-09-13	0	0.023	-	0.024	-	-	0	0	-	0.023	-	0.024	-	-	0	-	0.00%
2024-09-12	0	0.023	-	0.024	-	-	0	0	-	0.023	-	0.024	-	-	0	-	0.00%
2024-09-11	0	0.023	0.020	0.024	-	-	0	0	-	0.023	0.020	0.024	-	-	0	-	-4.17%
2024-09-10	0	0.024	0.020	0.024	0.027	0.027	10,000	270	0.0270	0.024	0.020	0.024	0.027	0.027	10,000	0.0270	14.29%
2024-09-09	0	0.021	-	0.029	-	-	0	0	-	0.021	-	0.029	-	-	0	-	0.00%
2024-09-05	0	0.021	0.012	0.027	-	-	0	0	-	0.021	0.012	0.027	-	-	0	-	0.00%
2024-09-04	0	0.021	0.018	0.028	-	-	0	0	-	0.021	0.018	0.028	-	-	0	-	0.00%
2024-09-03	0	0.021	-	0.027	-	-	0	0	-	0.021	-	0.027	-	-	0	-	0.00%
2024-09-02	0	0.021	0.021	0.026	-	-	0	0	-	0.021	0.021	0.026	-	-	0	-	5.00%
2024-08-30	0	0.020	0.018	0.028	-	-	0	0	-	0.020	0.018	0.028	-	-	0	-	0.00%
2024-08-29	0	0.020	0.017	0.028	-	-	0	0	-	0.020	0.017	0.028	-	-	0	-	0.00%
2024-08-28	0	0.020	0.020	0.028	-	-	0	0	-	0.020	0.020	0.028	-	-	0	-	0.00%
2024-08-27	0	0.020	0.020	0.029	0.020	0.020	100,000	2,000	0.0200	0.020	0.020	0.029	0.020	0.020	100,000	0.0200	0.00%
2024-08-26	0	0.020	0.020	0.027	-	-	0	0	-	0.020	0.020	0.027	-	-	0	-	0.00%
2024-08-23	0	0.020	0.020	0.028	0.020	0.020	10,000	200	0.0200	0.020	0.020	0.028	0.020	0.020	10,000	0.0200	0.00%
2024-08-22	0	0.020	0.020	0.028	-	-	0	0	-	0.020	0.020	0.028	-	-	0	-	0.00%
2024-08-21	0	0.020	0.020	0.026	0.019	0.019	27,000	471	0.0174	0.020	0.020	0.026	0.019	0.019	27,000	0.0174	-9.09%
2024-08-20	0	0.022	0.019	0.028	-	-	0	0	-	0.022	0.019	0.028	-	-	0	-	0.00%
2024-08-19	0	0.022	0.017	0.030	-	-	0	0	-	0.022	0.017	0.030	-	-	0	-	0.00%
2024-08-16	0	0.022	0.019	0.027	0.019	0.022	324,000	6,170	0.0190	0.022	0.019	0.027	0.019	0.022	324,000	0.0190	0.00%
2024-08-15	0	0.022	0.020	0.027	-	-	0	0	-	0.022	0.020	0.027	-	-	0	-	0.00%
2024-08-14	0	0.022	0.021	0.026	-	-	0	0	-	0.022	0.021	0.026	-	-	0	-	0.00%
2024-08-13	0	0.022	0.020	0.027	-	-	0	0	-	0.022	0.020	0.027	-	-	0	-	0.00%
2024-08-12	0	0.022	0.020	0.027	-	-	0	0	-	0.022	0.020	0.027	-	-	0	-	0.00%
2024-08-09	0	0.022	0.020	0.027	-	-	0	0	-	0.022	0.020	0.027	-	-	0	-	0.00%
2024-08-08	0	0.022	0.019	0.026	-	-	200	2	0.0100	0.022	0.019	0.026	-	-	200	0.0100	0.00%
2024-08-07	0	0.022	0.021	0.027	-	-	0	0	-	0.022	0.021	0.027	-	-	0	-	0.00%
2024-08-06	0	0.022	0.020	0.027	-	-	0	0	-	0.022	0.020	0.027	-	-	0	-	0.00%
2024-08-05	0	0.022	0.020	0.027	-	-	0	0	-	0.022	0.020	0.027	-	-	0	-	0.00%
2024-08-02	0	0.022	0.019	0.026	-	-	0	0	-	0.022	0.019	0.026	-	-	0	-	0.00%
2024-08-01	0	0.022	0.019	0.027	-	-	0	0	-	0.022	0.019	0.027	-	-	0	-	0.00%
2024-07-31	0	0.022	0.022	0.027	-	-	0	0	-	0.022	0.022	0.027	-	-	0	-	0.00%
2024-07-30	0	0.022	0.020	0.027	-	-	0	0	-	0.022	0.020	0.027	-	-	0	-	0.00%
2024-07-29	0	0.022	0.021	0.027	-	-	0	0	-	0.022	0.021	0.027	-	-	0	-	0.00%
2024-07-26	0	0.022	0.019	0.024	-	-	0	0	-	0.022	0.019	0.024	-	-	0	-	0.00%
2024-07-25	0	0.022	0.019	0.027	-	-	0	0	-	0.022	0.019	0.027	-	-	0	-	0.00%
2024-07-24	0	0.022	0.019	0.028	-	-	0	0	-	0.022	0.019	0.028	-	-	0	-	0.00%
2024-07-23	0	0.022	0.019	0.028	-	-	0	0	-	0.022	0.019	0.028	-	-	0	-	0.00%
2024-07-22	0	0.022	0.022	0.026	-	-	0	0	-	0.022	0.022	0.026	-	-	0	-	4.76%
2024-07-19	0	0.021	0.021	0.026	0.022	0.023	594,200	13,125	0.0221	0.021	0.021	0.026	0.022	0.023	594,200	0.0221	-19.23%
2024-07-18	0	0.026	0.024	0.029	0.026	0.026	60,000	1,560	0.0260	0.026	0.024	0.029	0.026	0.026	60,000	0.0260	-7.14%
2024-07-17	0	0.028	0.026	0.030	0.028	0.028	150,000	4,200	0.0280	0.028	0.026	0.030	0.028	0.028	150,000	0.0280	-9.68%
2024-07-16	0	0.031	0.028	0.032	0.030	0.035	1,400,000	44,340	0.0317	0.031	0.028	0.032	0.030	0.035	1,400,000	0.0317	-18.42%
2024-07-15	0	0.038	0.035	0.040	-	-	0	0	-	0.038	0.035	0.040	-	-	0	-	0.00%
2024-07-12	0	0.038	0.035	0.042	-	-	0	0	-	0.038	0.035	0.042	-	-	0	-	0.00%
2024-07-11	0	0.038	0.035	0.040	0.038	0.038	100,000	3,800	0.0380	0.038	0.035	0.040	0.038	0.038	100,000	0.0380	0.00%
2024-07-10	0	0.038	0.035	0.042	-	-	0	0	-	0.038	0.035	0.042	-	-	0	-	0.00%
2024-07-09	0	0.038	0.035	0.042	-	-	0	0	-	0.038	0.035	0.042	-	-	0	-	0.00%
2024-07-08	0	0.038	0.035	0.043	0.038	0.038	17,600	585	0.0332	0.038	0.035	0.043	0.038	0.038	17,600	0.0332	-2.56%
2024-07-05	0	0.039	0.038	0.041	-	-	0	0	-	0.039	0.038	0.041	-	-	0	-	0.00%
2024-07-04	0	0.039	0.038	0.043	-	-	0	0	-	0.039	0.038	0.043	-	-	0	-	0.00%
2024-07-03	0	0.039	0.038	0.039	-	-	0	0	-	0.039	0.038	0.039	-	-	0	-	0.00%
2024-07-02	0	0.039	0.038	0.042	-	-	0	0	-	0.039	0.038	0.042	-	-	0	-	0.00%
2024-06-28	0	0.039	0.038	0.039	-	-	0	0	-	0.039	0.038	0.039	-	-	0	-	0.00%
2024-06-27	0	0.039	0.038	0.039	-	-	0	0	-	0.039	0.038	0.039	-	-	0	-	0.00%
2024-06-26	0	0.039	0.038	0.042	-	-	0	0	-	0.039	0.038	0.042	-	-	0	-	0.00%
2024-06-25	0	0.039	0.038	0.044	-	-	0	0	-	0.039	0.038	0.044	-	-	0	-	0.00%
2024-06-24	0	0.039	0.039	0.044	-	-	0	0	-	0.039	0.039	0.044	-	-	0	-	0.00%
2024-06-21	0	0.039	0.038	0.045	0.039	0.039	10,000	390	0.0390	0.039	0.038	0.045	0.039	0.039	10,000	0.0390	0.00%
2024-06-20	0	0.039	0.039	0.046	-	-	0	0	-	0.039	0.039	0.046	-	-	0	-	0.00%
2024-06-19	0	0.039	0.038	0.040	-	-	0	0	-	0.039	0.038	0.040	-	-	0	-	0.00%
2024-06-18	0	0.039	0.039	0.046	-	-	0	0	-	0.039	0.039	0.046	-	-	0	-	0.00%
2024-06-17	0	0.039	0.039	0.046	-	-	0	0	-	0.039	0.039	0.046	-	-	0	-	0.00%
2024-06-14	0	0.039	0.038	0.046	-	-	0	0	-	0.039	0.038	0.046	-	-	0	-	0.00%
2024-06-13	0	0.039	0.038	0.046	-	-	0	0	-	0.039	0.038	0.046	-	-	0	-	0.00%
2024-06-12	0	0.039	0.038	0.046	-	-	0	0	-	0.039	0.038	0.046	-	-	0	-	0.00%
2024-06-11	0	0.039	0.039	0.046	0.039	0.040	49,500	1,913	0.0386	0.039	0.039	0.046	0.039	0.040	49,500	0.0386	-17.02%
2024-06-07	0	0.047	0.039	0.047	-	-	0	0	-	0.047	0.039	0.047	-	-	0	-	0.00%
2024-06-06	0	0.047	0.039	0.047	-	-	0	0	-	0.047	0.039	0.047	-	-	0	-	0.00%
2024-06-05	0	0.047	0.039	0.047	-	-	0	0	-	0.047	0.039	0.047	-	-	0	-	0.00%
2024-06-04	0	0.047	0.039	0.047	-	-	0	0	-	0.047	0.039	0.047	-	-	0	-	0.00%
2024-06-03	0	0.047	0.038	0.047	-	-	600	16	0.0267	0.047	0.038	0.047	-	-	600	0.0267	0.00%
2024-05-31	0	0.047	0.038	0.047	-	-	10,000	470	0.0470	0.047	0.038	0.047	-	-	10,000	0.0470	0.00%
2024-05-30	0	0.047	0.038	0.047	0.045	0.048	100,000	4,770	0.0477	0.047	0.038	0.047	0.045	0.048	100,000	0.0477	14.63%
2024-05-29	0	0.041	0.036	0.045	-	-	0	0	-	0.041	0.036	0.045	-	-	0	-	0.00%
2024-05-28	0	0.041	0.036	0.045	-	-	0	0	-	0.041	0.036	0.045	-	-	0	-	0.00%
2024-05-27	0	0.041	0.041	0.045	-	-	10,000	410	0.0410	0.041	0.041	0.045	-	-	10,000	0.0410	0.00%
2024-05-24	0	0.041	0.036	0.045	-	-	0	0	-	0.041	0.036	0.045	-	-	0	-	0.00%
2024-05-23	0	0.041	0.041	0.045	-	-	0	0	-	0.041	0.041	0.045	-	-	0	-	0.00%
2024-05-22	0	0.041	0.036	0.045	-	-	0	0	-	0.041	0.036	0.045	-	-	0	-	0.00%
2024-05-21	0	0.041	0.036	0.045	-	-	0	0	-	0.041	0.036	0.045	-	-	0	-	0.00%
2024-05-20	0	0.041	0.036	0.041	-	-	0	0	-	0.041	0.036	0.041	-	-	0	-	0.00%
2024-05-17	0	0.041	0.041	0.047	-	-	0	0	-	0.041	0.041	0.047	-	-	0	-	5.13%
2024-05-16	0	0.039	0.039	0.046	-	-	0	0	-	0.039	0.039	0.046	-	-	0	-	5.41%
2024-05-14	0	0.037	0.037	0.043	0.037	0.037	12,000	434	0.0362	0.037	0.037	0.043	0.037	0.037	12,000	0.0362	-2.63%
2024-05-13	0	0.038	0.038	0.043	-	-	800	24	0.0300	0.038	0.038	0.043	-	-	800	0.0300	0.00%
2024-05-10	0	0.038	0.038	0.044	-	-	0	0	-	0.038	0.038	0.044	-	-	0	-	0.00%
2024-05-09	0	0.038	0.038	0.040	-	-	0	0	-	0.038	0.038	0.040	-	-	0	-	0.00%
2024-05-08	0	0.038	0.036	0.044	0.038	0.040	50,000	1,920	0.0384	0.038	0.036	0.044	0.038	0.040	50,000	0.0384	-5.00%
2024-05-07	0	0.040	0.038	0.040	-	-	0	0	-	0.040	0.038	0.040	-	-	0	-	0.00%
2024-05-06	0	0.040	0.040	0.042	0.040	0.040	196,250	7,825	0.0399	0.040	0.040	0.042	0.040	0.040	196,250	0.0399	-4.76%
2024-05-03	0	0.042	0.040	0.047	0.042	0.042	30,000	1,260	0.0420	0.042	0.040	0.047	0.042	0.042	30,000	0.0420	0.00%
2024-05-02	0	0.042	0.042	0.049	0.042	0.042	16,750	676	0.0404	0.042	0.042	0.049	0.042	0.042	16,750	0.0404	-14.29%
2024-04-30	0	0.049	0.042	0.050	-	-	0	0	-	0.049	0.042	0.050	-	-	0	-	0.00%
2024-04-29	0	0.049	0.042	0.049	-	-	10,000	480	0.0480	0.049	0.042	0.049	-	-	10,000	0.0480	0.00%
2024-04-26	0	0.049	0.042	0.049	-	-	0	0	-	0.049	0.042	0.049	-	-	0	-	0.00%
2024-04-25	0	0.049	0.042	0.050	0.050	0.053	140,000	7,340	0.0524	0.049	0.042	0.050	0.050	0.053	140,000	0.0524	4.26%
2024-04-24	0	0.047	0.042	0.049	-	-	0	0	-	0.047	0.042	0.049	-	-	0	-	0.00%
2024-04-23	0	0.047	0.042	0.047	0.040	0.054	770,000	36,300	0.0471	0.047	0.042	0.047	0.040	0.054	770,000	0.0471	6.82%
2024-04-22	0	0.044	0.044	0.054	0.043	0.043	180,000	7,740	0.0430	0.044	0.044	0.054	0.043	0.043	180,000	0.0430	0.00%
2024-04-19	0	0.044	0.036	0.055	-	-	0	0	-	0.044	0.036	0.055	-	-	0	-	0.00%
2024-04-18	0	0.044	0.036	0.055	-	-	0	0	-	0.044	0.036	0.055	-	-	0	-	0.00%
2024-04-17	0	0.044	0.044	0.054	-	-	0	0	-	0.044	0.044	0.054	-	-	0	-	0.00%
2024-04-16	0	0.044	0.044	0.056	0.044	0.044	20,000	880	0.0440	0.044	0.044	0.056	0.044	0.044	20,000	0.0440	0.00%
2024-04-15	0	0.044	0.044	0.054	0.043	0.043	11,200	470	0.0420	0.044	0.044	0.054	0.043	0.043	11,200	0.0420	-2.22%
2024-04-12	0	0.045	0.039	0.045	-	-	1,600	51	0.0319	0.045	0.039	0.045	-	-	1,600	0.0319	-2.17%
2024-04-11	0	0.046	0.046	0.056	0.045	0.045	19,000	779	0.0410	0.046	0.046	0.056	0.045	0.045	19,000	0.0410	0.00%
2024-04-10	0	0.046	0.046	0.057	-	-	324	11	0.0340	0.046	0.046	0.057	-	-	324	0.0340	0.00%
2024-04-09	0	0.046	0.046	0.058	0.046	0.046	40,000	1,840	0.0460	0.046	0.046	0.058	0.046	0.046	40,000	0.0460	-4.17%
2024-04-08	0	0.048	0.039	0.048	-	-	0	0	-	0.048	0.039	0.048	-	-	0	-	0.00%
2024-04-05	0	0.048	0.047	0.057	0.043	0.057	170,000	7,570	0.0445	0.048	0.047	0.057	0.043	0.057	170,000	0.0445	-27.27%
2024-04-03	0	0.066	0.053	0.066	0.066	0.067	60,000	3,990	0.0665	0.066	0.053	0.066	0.066	0.067	60,000	0.0665	-1.49%
2024-04-02	0	0.067	0.057	-	0.050	0.075	1,300,000	78,520	0.0604	0.067	0.057	-	0.050	0.075	1,300,000	0.0604	34.00%
2024-03-28	0	0.050	0.038	0.050	0.038	0.054	760,000	35,730	0.0470	0.050	0.038	0.050	0.038	0.054	760,000	0.0470	31.58%
2024-03-27	0	0.038	0.034	0.045	-	-	0	0	-	0.038	0.034	0.045	-	-	0	-	0.00%
2024-03-26	0	0.038	0.034	0.045	-	-	0	0	-	0.038	0.034	0.045	-	-	0	-	0.00%
2024-03-25	0	0.038	0.034	0.044	-	-	3,924	117	0.0298	0.038	0.034	0.044	-	-	3,924	0.0298	0.00%
2024-03-22	0	0.038	0.033	0.048	0.038	0.038	160,000	6,080	0.0380	0.038	0.033	0.048	0.038	0.038	160,000	0.0380	0.00%
2024-03-21	0	0.038	0.034	0.038	-	-	0	0	-	0.038	0.034	0.038	-	-	0	-	0.00%
2024-03-20	0	0.038	0.036	0.038	-	-	400	10	0.0250	0.038	0.036	0.038	-	-	400	0.0250	0.00%
2024-03-19	0	0.038	0.034	0.040	-	-	0	0	-	0.038	0.034	0.040	-	-	0	-	0.00%
2024-03-18	0	0.038	0.034	0.040	-	-	0	0	-	0.038	0.034	0.040	-	-	0	-	0.00%
2024-03-15	0	0.038	0.036	0.038	0.038	0.038	40,000	1,520	0.0380	0.038	0.036	0.038	0.038	0.038	40,000	0.0380	-5.00%
2024-03-14	0	0.040	0.038	0.042	-	-	0	0	-	0.040	0.038	0.042	-	-	0	-	0.00%
2024-03-13	0	0.040	0.040	0.045	0.039	0.055	580,000	26,100	0.0450	0.040	0.040	0.045	0.039	0.055	580,000	0.0450	-20.00%
2024-03-12	0	0.050	0.033	0.050	0.032	0.050	607,150	21,160	0.0349	0.050	0.033	0.050	0.032	0.050	607,150	0.0349	31.58%
2024-03-11	0	0.038	0.033	0.038	-	-	4,500	130	0.0289	0.038	0.033	0.038	-	-	4,500	0.0289	0.00%
2024-03-08	0	0.038	0.038	0.043	0.037	0.037	10,000	370	0.0370	0.038	0.038	0.043	0.037	0.037	10,000	0.0370	2.70%
2024-03-07	0	0.037	0.037	0.041	-	-	0	0	-	0.037	0.037	0.041	-	-	0	-	0.00%
2024-03-06	0	0.037	0.036	0.042	0.037	0.037	18,000	634	0.0352	0.037	0.036	0.042	0.037	0.037	18,000	0.0352	-13.95%
2024-03-05	0	0.043	0.037	0.054	-	-	0	0	-	0.043	0.037	0.054	-	-	0	-	0.00%
2024-03-04	0	0.043	0.037	0.054	-	-	0	0	-	0.043	0.037	0.054	-	-	0	-	0.00%
2024-03-01	0	0.043	0.037	0.054	-	-	400	12	0.0300	0.043	0.037	0.054	-	-	400	0.0300	0.00%
2024-02-29	0	0.043	0.037	0.043	0.043	0.043	12,259	513	0.0418	0.043	0.037	0.043	0.043	0.043	12,259	0.0418	0.00%
2024-02-28	0	0.043	0.043	0.044	0.043	0.043	50,000	2,150	0.0430	0.043	0.043	0.044	0.043	0.043	50,000	0.0430	2.38%
2024-02-27	0	0.042	0.034	0.045	-	-	200	5	0.0250	0.042	0.034	0.045	-	-	200	0.0250	0.00%
2024-02-26	0	0.042	0.041	0.049	-	-	0	0	-	0.042	0.041	0.049	-	-	0	-	0.00%
2024-02-23	0	0.042	0.042	0.049	-	-	0	0	-	0.042	0.042	0.049	-	-	0	-	0.00%
2024-02-22	0	0.042	0.042	0.049	0.040	0.040	47,600	1,812	0.0381	0.042	0.042	0.049	0.040	0.040	47,600	0.0381	0.00%
2024-02-21	0	0.042	0.037	0.049	-	-	0	0	-	0.042	0.037	0.049	-	-	0	-	0.00%
2024-02-20	0	0.042	0.039	0.047	-	-	0	0	-	0.042	0.039	0.047	-	-	0	-	0.00%
2024-02-19	0	0.042	0.037	0.047	0.040	0.043	95,150	3,838	0.0403	0.042	0.037	0.047	0.040	0.043	95,150	0.0403	-6.67%
2024-02-16	0	0.045	0.043	0.051	0.045	0.055	90,000	4,790	0.0532	0.045	0.043	0.051	0.045	0.055	90,000	0.0532	-2.17%
2024-02-15	0	0.046	0.041	0.055	-	-	0	0	-	0.046	0.041	0.055	-	-	0	-	0.00%
2024-02-14	0	0.046	0.046	0.050	0.046	0.046	70,000	3,220	0.0460	0.046	0.046	0.050	0.046	0.046	70,000	0.0460	2.22%
2024-02-09	0	0.045	0.045	0.054	-	-	0	0	-	0.045	0.045	0.054	-	-	0	-	2.27%
2024-02-08	0	0.044	0.044	0.053	0.044	0.044	16,750	689	0.0411	0.044	0.044	0.053	0.044	0.044	16,750	0.0411	2.33%
2024-02-07	0	0.043	0.043	0.050	0.041	0.043	310,000	12,770	0.0412	0.043	0.043	0.050	0.041	0.043	310,000	0.0412	4.88%
2024-02-06	0	0.041	0.041	0.053	0.040	0.059	890,000	42,020	0.0472	0.041	0.041	0.053	0.040	0.059	890,000	0.0472	2.50%
2024-02-05	0	0.040	0.037	0.056	0.040	0.040	30,000	1,200	0.0400	0.040	0.037	0.056	0.040	0.040	30,000	0.0400	-16.67%
2024-02-02	0	0.048	0.035	0.051	-	-	0	0	-	0.048	0.035	0.051	-	-	0	-	0.00%
2024-02-01	0	0.048	0.035	0.056	-	-	0	0	-	0.048	0.035	0.056	-	-	0	-	0.00%
2024-01-31	0	0.048	0.041	0.051	0.048	0.051	20,000	990	0.0495	0.048	0.041	0.051	0.048	0.051	20,000	0.0495	0.00%
2024-01-30	0	0.048	0.043	0.056	0.048	0.048	40,000	1,920	0.0480	0.048	0.043	0.056	0.048	0.048	40,000	0.0480	0.00%
2024-01-29	0	0.048	0.042	0.048	0.039	0.051	380,000	17,640	0.0464	0.048	0.042	0.048	0.039	0.051	380,000	0.0464	20.00%
2024-01-26	0	0.040	0.040	0.051	0.035	0.035	91,800	3,207	0.0349	0.040	0.040	0.051	0.035	0.035	91,800	0.0349	-18.37%
2024-01-25	0	0.049	0.048	0.058	0.046	0.049	110,000	5,090	0.0463	0.049	0.048	0.058	0.046	0.049	110,000	0.0463	6.52%
2024-01-24	0	0.046	0.034	0.059	-	-	0	0	-	0.046	0.034	0.059	-	-	0	-	0.00%
2024-01-23	0	0.046	0.037	0.046	0.046	0.046	130,000	5,980	0.0460	0.046	0.037	0.046	0.046	0.046	130,000	0.0460	-4.17%
2024-01-22	0	0.048	0.035	0.058	-	-	0	0	-	0.048	0.035	0.058	-	-	0	-	0.00%
2024-01-19	0	0.048	0.043	0.049	0.040	0.054	334,000	15,208	0.0455	0.048	0.043	0.049	0.040	0.054	334,000	0.0455	-7.69%
2024-01-18	0	0.052	0.052	0.064	0.047	0.073	220,000	12,230	0.0556	0.052	0.052	0.064	0.047	0.073	220,000	0.0556	-29.73%
2024-01-17	0	0.074	0.065	0.080	0.058	0.074	727,000	51,794	0.0712	0.074	0.065	0.080	0.058	0.074	727,000	0.0712	80.49%
2024-01-16	0	0.041	0.038	0.051	0.041	0.049	144,250	6,781	0.0470	0.041	0.038	0.051	0.041	0.049	144,250	0.0470	10.81%
2024-01-15	0	0.037	0.036	0.047	0.037	0.037	20,000	740	0.0370	0.037	0.036	0.047	0.037	0.037	20,000	0.0370	-7.50%
2024-01-12	0	0.040	0.037	0.040	-	-	0	0	-	0.040	0.037	0.040	-	-	0	-	-6.98%
2024-01-11	0	0.043	0.036	0.056	-	-	0	0	-	0.043	0.036	0.056	-	-	0	-	0.00%
2024-01-10	0	0.043	0.037	0.055	-	-	0	0	-	0.043	0.037	0.055	-	-	0	-	0.00%
2024-01-09	0	0.043	0.036	0.056	-	-	0	0	-	0.043	0.036	0.056	-	-	0	-	0.00%
2024-01-08	0	0.043	0.043	0.056	-	-	0	0	-	0.043	0.043	0.056	-	-	0	-	2.38%
2024-01-05	0	0.042	0.042	0.055	0.042	0.042	30,400	1,275	0.0419	0.042	0.042	0.055	0.042	0.042	30,400	0.0419	-17.65%
2024-01-04	0	0.051	0.042	0.051	0.033	0.054	150,900	6,455	0.0428	0.051	0.042	0.051	0.033	0.054	150,900	0.0428	37.84%
2024-01-03	0	0.037	0.031	0.042	0.036	0.037	90,000	3,280	0.0364	0.037	0.031	0.042	0.036	0.037	90,000	0.0364	0.00%
2024-01-02	0	0.037	0.027	0.037	0.026	0.038	460,000	13,760	0.0299	0.037	0.027	0.037	0.026	0.038	460,000	0.0299	19.35%
2023-12-29	0	0.031	0.028	0.033	-	-	0	0	-	0.031	0.028	0.033	-	-	0	-	0.00%
2023-12-28	0	0.031	0.028	0.035	-	-	1,500	36	0.0240	0.031	0.028	0.035	-	-	1,500	0.0240	0.00%
2023-12-27	0	0.031	0.027	0.033	-	-	0	0	-	0.031	0.027	0.033	-	-	0	-	0.00%
2023-12-22	0	0.031	0.028	0.033	-	-	0	0	-	0.031	0.028	0.033	-	-	0	-	0.00%
2023-12-21	0	0.031	0.027	0.034	-	-	0	0	-	0.031	0.027	0.034	-	-	0	-	0.00%
2023-12-20	0	0.031	0.028	0.035	-	-	0	0	-	0.031	0.028	0.035	-	-	0	-	0.00%
2023-12-19	0	0.031	0.031	0.035	0.031	0.033	200,000	6,390	0.0320	0.031	0.031	0.035	0.031	0.033	200,000	0.0320	-13.89%
2023-12-18	0	0.036	0.032	0.037	-	-	0	0	-	0.036	0.032	0.037	-	-	0	-	0.00%
2023-12-15	0	0.036	0.034	0.037	-	-	0	0	-	0.036	0.034	0.037	-	-	0	-	0.00%
2023-12-14	0	0.036	0.033	0.037	-	-	0	0	-	0.036	0.033	0.037	-	-	0	-	0.00%
2023-12-13	0	0.036	0.033	0.038	-	-	0	0	-	0.036	0.033	0.038	-	-	0	-	0.00%
2023-12-12	0	0.036	0.033	0.038	-	-	0	0	-	0.036	0.033	0.038	-	-	0	-	0.00%
2023-12-11	0	0.036	0.033	0.038	-	-	0	0	-	0.036	0.033	0.038	-	-	0	-	0.00%
2023-12-08	0	0.036	0.036	0.038	0.036	0.036	30,000	1,080	0.0360	0.036	0.036	0.038	0.036	0.036	30,000	0.0360	0.00%
2023-12-07	0	0.036	0.036	0.038	-	-	0	0	-	0.036	0.036	0.038	-	-	0	-	0.00%
2023-12-06	0	0.036	0.036	0.038	0.036	0.036	20,000	720	0.0360	0.036	0.036	0.038	0.036	0.036	20,000	0.0360	0.00%
2023-12-05	0	0.036	0.036	0.042	0.036	0.036	15,000	510	0.0340	0.036	0.036	0.042	0.036	0.036	15,000	0.0340	-2.70%
2023-12-04	0	0.037	0.036	0.037	-	-	0	0	-	0.037	0.036	0.037	-	-	0	-	-2.63%
2023-12-01	0	0.038	0.036	0.038	-	-	0	0	-	0.038	0.036	0.038	-	-	0	-	0.00%
2023-11-30	0	0.038	0.036	0.038	-	-	0	0	-	0.038	0.036	0.038	-	-	0	-	0.00%
2023-11-29	0	0.038	0.036	0.038	-	-	0	0	-	0.038	0.036	0.038	-	-	0	-	0.00%
2023-11-28	0	0.038	0.038	0.048	-	-	0	0	-	0.038	0.038	0.048	-	-	0	-	0.00%
2023-11-27	0	0.038	0.038	0.045	0.036	0.036	13,400	468	0.0349	0.038	0.038	0.045	0.036	0.036	13,400	0.0349	-15.56%
2023-11-24	0	0.045	0.035	0.047	-	-	0	0	-	0.045	0.035	0.047	-	-	0	-	0.00%
2023-11-23	0	0.045	0.036	0.046	-	-	0	0	-	0.045	0.036	0.046	-	-	0	-	0.00%
2023-11-22	0	0.045	0.036	0.045	-	-	0	0	-	0.045	0.036	0.045	-	-	0	-	0.00%
2023-11-21	0	0.045	0.035	0.047	-	-	0	0	-	0.045	0.035	0.047	-	-	0	-	0.00%
2023-11-20	0	0.045	0.036	0.048	-	-	0	0	-	0.045	0.036	0.048	-	-	0	-	0.00%
2023-11-17	0	0.045	0.040	0.045	0.045	0.045	10,000	450	0.0450	0.045	0.040	0.045	0.045	0.045	10,000	0.0450	15.38%
2023-11-16	0	0.039	0.035	0.045	-	-	0	0	-	0.039	0.035	0.045	-	-	0	-	0.00%
2023-11-15	0	0.039	0.035	0.045	-	-	4,500	135	0.0300	0.039	0.035	0.045	-	-	4,500	0.0300	0.00%
2023-11-14	0	0.039	0.036	0.045	-	-	200	6	0.0300	0.039	0.036	0.045	-	-	200	0.0300	0.00%
2023-11-13	0	0.039	0.039	0.045	-	-	0	0	-	0.039	0.039	0.045	-	-	0	-	0.00%
2023-11-10	0	0.039	0.039	0.046	-	-	0	0	-	0.039	0.039	0.046	-	-	0	-	0.00%
2023-11-09	0	0.039	0.039	0.045	0.036	0.036	100,000	3,600	0.0360	0.039	0.039	0.045	0.036	0.036	100,000	0.0360	-15.22%
2023-11-08	0	0.046	0.035	0.047	-	-	0	0	-	0.046	0.035	0.047	-	-	0	-	0.00%
2023-11-07	0	0.046	0.035	0.046	-	-	0	0	-	0.046	0.035	0.046	-	-	0	-	0.00%
2023-11-06	0	0.046	0.035	0.046	0.046	0.047	70,000	3,230	0.0461	0.046	0.035	0.046	0.046	0.047	70,000	0.0461	-2.13%
2023-11-03	0	0.047	0.036	0.047	-	-	0	0	-	0.047	0.036	0.047	-	-	0	-	0.00%
2023-11-02	0	0.047	0.035	0.053	-	-	0	0	-	0.047	0.035	0.053	-	-	0	-	0.00%
2023-11-01	0	0.047	0.035	0.053	-	-	0	0	-	0.047	0.035	0.053	-	-	0	-	0.00%
2023-10-31	0	0.047	0.035	0.053	-	-	0	0	-	0.047	0.035	0.053	-	-	0	-	0.00%
2023-10-30	0	0.047	0.035	0.053	-	-	0	0	-	0.047	0.035	0.053	-	-	0	-	0.00%
2023-10-27	0	0.047	0.035	0.053	-	-	0	0	-	0.047	0.035	0.053	-	-	0	-	0.00%
2023-10-26	0	0.047	0.035	0.047	-	-	0	0	-	0.047	0.035	0.047	-	-	0	-	0.00%
2023-10-25	0	0.047	0.037	0.053	-	-	0	0	-	0.047	0.037	0.053	-	-	0	-	0.00%
2023-10-24	0	0.047	0.035	0.053	-	-	0	0	-	0.047	0.035	0.053	-	-	0	-	0.00%
2023-10-20	0	0.047	0.035	0.053	-	-	0	0	-	0.047	0.035	0.053	-	-	0	-	0.00%
2023-10-19	0	0.047	0.035	0.053	-	-	0	0	-	0.047	0.035	0.053	-	-	0	-	0.00%
2023-10-18	0	0.047	0.047	0.052	-	-	0	0	-	0.047	0.047	0.052	-	-	0	-	0.00%
2023-10-17	0	0.047	0.047	0.053	-	-	0	0	-	0.047	0.047	0.053	-	-	0	-	0.00%
2023-10-16	0	0.047	0.035	0.053	-	-	0	0	-	0.047	0.035	0.053	-	-	0	-	0.00%
2023-10-13	0	0.047	0.035	0.054	-	-	200	6	0.0300	0.047	0.035	0.054	-	-	200	0.0300	0.00%
2023-10-12	0	0.047	0.036	0.052	-	-	0	0	-	0.047	0.036	0.052	-	-	0	-	0.00%
2023-10-11	0	0.047	0.036	0.053	-	-	0	0	-	0.047	0.036	0.053	-	-	0	-	0.00%
2023-10-10	0	0.047	0.035	0.053	-	-	0	0	-	0.047	0.035	0.053	-	-	0	-	0.00%
2023-10-09	0	0.047	0.036	0.053	-	-	0	0	-	0.047	0.036	0.053	-	-	0	-	0.00%
2023-10-06	0	0.047	0.035	0.054	-	-	0	0	-	0.047	0.035	0.054	-	-	0	-	0.00%
2023-10-05	0	0.047	0.036	0.054	-	-	0	0	-	0.047	0.036	0.054	-	-	0	-	0.00%
2023-10-04	0	0.047	0.038	0.047	-	-	0	0	-	0.047	0.038	0.047	-	-	0	-	-2.08%
2023-10-03	0	0.048	0.037	0.054	-	-	0	0	-	0.048	0.037	0.054	-	-	0	-	0.00%
2023-09-29	0	0.048	0.036	0.050	-	-	0	0	-	0.048	0.036	0.050	-	-	0	-	0.00%
2023-09-28	0	0.048	0.037	0.053	-	-	0	0	-	0.048	0.037	0.053	-	-	0	-	0.00%
2023-09-27	0	0.048	0.038	0.053	-	-	0	0	-	0.048	0.038	0.053	-	-	0	-	0.00%
2023-09-26	0	0.048	0.038	0.053	-	-	0	0	-	0.048	0.038	0.053	-	-	0	-	0.00%
2023-09-25	0	0.048	0.041	0.048	0.031	0.052	1,410,000	54,790	0.0389	0.048	0.041	0.048	0.031	0.052	1,410,000	0.0389	-2.04%
2023-09-22	0	0.049	0.044	0.049	-	-	0	0	-	0.049	0.044	0.049	-	-	0	-	0.00%
2023-09-21	0	0.049	0.044	0.049	-	-	0	0	-	0.049	0.044	0.049	-	-	0	-	-2.00%
2023-09-20	0	0.050	0.043	0.051	0.050	0.051	50,000	2,540	0.0508	0.050	0.043	0.051	0.050	0.051	50,000	0.0508	-1.96%
2023-09-19	0	0.051	0.050	0.052	0.051	0.052	20,000	1,030	0.0515	0.051	0.050	0.052	0.051	0.052	20,000	0.0515	-1.92%
2023-09-18	0	0.052	0.051	0.060	-	-	1,200	56	0.0467	0.052	0.051	0.060	-	-	1,200	0.0467	0.00%
2023-09-15	0	0.052	0.052	0.063	-	-	0	0	-	0.052	0.052	0.063	-	-	0	-	0.00%
2023-09-14	0	0.052	0.052	0.063	-	-	0	0	-	0.052	0.052	0.063	-	-	0	-	0.00%
2023-09-13	0	0.052	0.052	0.063	-	-	0	0	-	0.052	0.052	0.063	-	-	0	-	0.00%
2023-09-12	0	0.052	0.052	0.064	-	-	3,600	151	0.0419	0.052	0.052	0.064	-	-	3,600	0.0419	0.00%
2023-09-11	0	0.052	0.052	0.063	-	-	0	0	-	0.052	0.052	0.063	-	-	0	-	0.00%
2023-09-07	0	0.052	0.051	0.066	0.052	0.052	11,000	568	0.0516	0.052	0.051	0.066	0.052	0.052	11,000	0.0516	-10.34%
2023-09-06	0	0.058	0.055	0.069	-	-	0	0	-	0.058	0.055	0.069	-	-	0	-	0.00%
2023-09-05	0	0.058	0.057	0.067	0.058	0.070	300,000	20,200	0.0673	0.058	0.057	0.067	0.058	0.070	300,000	0.0673	16.00%
2023-09-04	0	0.050	0.050	0.057	0.046	0.067	251,500	13,407	0.0533	0.050	0.050	0.057	0.046	0.067	251,500	0.0533	-15.25%
2023-08-31	0	0.059	0.050	0.059	0.049	0.059	80,000	4,030	0.0504	0.059	0.050	0.059	0.049	0.059	80,000	0.0504	-7.81%
2023-08-30	0	0.064	0.049	0.065	-	-	0	0	-	0.064	0.049	0.065	-	-	0	-	0.00%
2023-08-29	0	0.064	0.047	0.064	0.065	0.065	10,000	650	0.0650	0.064	0.047	0.064	0.065	0.065	10,000	0.0650	1.59%
2023-08-28	0	0.063	0.045	0.063	-	-	600	21	0.0350	0.063	0.045	0.063	-	-	600	0.0350	0.00%
2023-08-25	0	0.063	0.046	0.063	-	-	0	0	-	0.063	0.046	0.063	-	-	0	-	-4.55%
2023-08-24	0	0.066	0.045	0.066	0.058	0.066	27,558	1,534	0.0557	0.066	0.045	0.066	0.058	0.066	27,558	0.0557	-2.94%
2023-08-23	0	0.068	0.042	0.068	0.069	0.069	11,000	724	0.0658	0.068	0.042	0.068	0.069	0.069	11,000	0.0658	36.00%
2023-08-22	0	0.050	0.050	0.069	-	-	0	0	-	0.050	0.050	0.069	-	-	0	-	0.00%
2023-08-21	0	0.050	0.050	0.067	-	-	0	0	-	0.050	0.050	0.067	-	-	0	-	0.00%
2023-08-18	0	0.050	0.049	0.071	0.050	0.050	90,000	4,420	0.0491	0.050	0.049	0.071	0.050	0.050	90,000	0.0491	-9.09%
2023-08-17	0	0.055	0.049	0.072	-	-	0	0	-	0.055	0.049	0.072	-	-	0	-	0.00%
2023-08-16	0	0.055	0.048	0.072	-	-	0	0	-	0.055	0.048	0.072	-	-	0	-	0.00%
2023-08-15	0	0.055	0.048	0.077	-	-	0	0	-	0.055	0.048	0.077	-	-	0	-	0.00%
2023-08-14	0	0.055	0.049	0.070	-	-	0	0	-	0.055	0.049	0.070	-	-	0	-	0.00%
2023-08-11	0	0.055	0.048	0.076	-	-	0	0	-	0.055	0.048	0.076	-	-	0	-	0.00%
2023-08-10	0	0.055	0.047	0.076	-	-	0	0	-	0.055	0.047	0.076	-	-	0	-	0.00%
2023-08-09	0	0.055	0.047	0.077	-	-	0	0	-	0.055	0.047	0.077	-	-	0	-	0.00%
2023-08-08	0	0.055	0.051	0.076	-	-	0	0	-	0.055	0.051	0.076	-	-	0	-	0.00%
2023-08-07	0	0.055	0.051	0.076	-	-	0	0	-	0.055	0.051	0.076	-	-	0	-	0.00%
2023-08-04	0	0.055	0.055	0.078	-	-	0	0	-	0.055	0.055	0.078	-	-	0	-	0.00%
2023-08-03	0	0.055	0.050	0.078	-	-	0	0	-	0.055	0.050	0.078	-	-	0	-	0.00%
2023-08-02	0	0.055	0.048	0.070	-	-	0	0	-	0.055	0.048	0.070	-	-	0	-	0.00%
2023-08-01	0	0.055	0.053	0.070	0.055	0.055	19,000	1,009	0.0531	0.055	0.053	0.070	0.055	0.055	19,000	0.0531	-9.84%
2023-07-31	0	0.061	0.052	0.078	-	-	0	0	-	0.061	0.052	0.078	-	-	0	-	0.00%
2023-07-28	0	0.061	0.061	0.070	0.061	0.061	10,000	610	0.0610	0.061	0.061	0.070	0.061	0.061	10,000	0.0610	-10.29%
2023-07-27	0	0.068	0.068	0.077	0.068	0.070	140,000	9,650	0.0689	0.068	0.068	0.077	0.068	0.070	140,000	0.0689	-15.00%
2023-07-26	0	0.080	0.043	0.079	0.049	0.099	190,000	9,810	0.0516	0.080	0.043	0.079	0.049	0.099	190,000	0.0516	56.86%
2023-07-25	0	0.051	0.051	-	-	-	3,600	169	0.0469	0.051	0.051	-	-	-	3,600	0.0469	0.00%
2023-07-24	0	0.051	0.051	-	-	-	0	0	-	0.051	0.051	-	-	-	0	-	0.00%
2023-07-21	0	0.051	0.051	-	-	-	0	0	-	0.051	0.051	-	-	-	0	-	0.00%
2023-07-20	0	0.051	0.051	-	-	-	0	0	-	0.051	0.051	-	-	-	0	-	0.00%
2023-07-19	0	0.051	0.051	-	-	-	0	0	-	0.051	0.051	-	-	-	0	-	0.00%
2023-07-18	0	0.051	0.051	-	-	-	0	0	-	0.051	0.051	-	-	-	0	-	0.00%
2023-07-14	0	0.051	0.051	0.080	0.048	0.048	15,000	700	0.0467	0.051	0.051	0.080	0.048	0.048	15,000	0.0467	-15.00%
2023-07-13	0	0.060	0.046	0.060	-	-	0	0	-	0.060	0.046	0.060	-	-	0	-	0.00%
2023-07-12	0	0.060	0.054	0.080	-	-	0	0	-	0.060	0.054	0.080	-	-	0	-	0.00%
2023-07-11	0	0.060	0.060	0.069	0.060	0.060	10,000	600	0.0600	0.060	0.060	0.069	0.060	0.060	10,000	0.0600	-6.25%
2023-07-10	0	0.064	0.057	0.070	0.064	0.064	101,500	6,535	0.0644	0.064	0.057	0.070	0.064	0.064	101,500	0.0644	-32.63%
2023-07-07	0	0.095	-	0.096	-	-	0	0	-	0.095	-	0.096	-	-	0	-	0.00%
2023-07-06	0	0.095	0.054	0.096	-	-	0	0	-	0.095	0.054	0.096	-	-	0	-	0.00%
2023-07-05	0	0.095	0.054	0.095	-	-	0	0	-	0.095	0.054	0.095	-	-	0	-	-1.04%
2023-07-04	0	0.096	0.061	0.096	-	-	0	0	-	0.096	0.061	0.096	-	-	0	-	0.00%
2023-07-03	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2023-06-30	0	0.096	0.059	0.096	0.099	0.099	10,000	990	0.0990	0.096	0.059	0.096	0.099	0.099	10,000	0.0990	3.23%
2023-06-29	0	0.093	0.062	0.093	0.076	0.094	110,000	9,380	0.0853	0.093	0.062	0.093	0.076	0.094	110,000	0.0853	30.99%
2023-06-28	0	0.071	0.053	0.071	0.052	0.071	160,000	8,560	0.0535	0.071	0.053	0.071	0.052	0.071	160,000	0.0535	14.52%
2023-06-27	0	0.062	0.056	0.084	0.062	0.062	13,000	791	0.0608	0.062	0.056	0.084	0.062	0.062	13,000	0.0608	-19.48%
2023-06-26	0	0.077	0.062	0.094	-	-	0	0	-	0.077	0.062	0.094	-	-	0	-	0.00%
2023-06-23	0	0.077	0.062	0.095	-	-	0	0	-	0.077	0.062	0.095	-	-	0	-	0.00%
2023-06-21	0	0.077	0.062	0.094	-	-	0	0	-	0.077	0.062	0.094	-	-	0	-	0.00%
2023-06-20	0	0.077	0.077	0.088	0.077	0.077	60,000	4,620	0.0770	0.077	0.077	0.088	0.077	0.077	60,000	0.0770	37.50%
2023-06-19	0	0.056	0.056	0.077	-	-	0	0	-	0.056	0.056	0.077	-	-	0	-	0.00%
2023-06-16	0	0.056	0.056	0.077	-	-	0	0	-	0.056	0.056	0.077	-	-	0	-	1.82%
2023-06-15	0	0.055	0.054	0.077	-	-	6,000	300	0.0500	0.055	0.054	0.077	-	-	6,000	0.0500	0.00%
2023-06-14	0	0.055	0.054	0.077	-	-	0	0	-	0.055	0.054	0.077	-	-	0	-	0.00%
2023-06-13	0	0.055	0.053	0.079	-	-	0	0	-	0.055	0.053	0.079	-	-	0	-	0.00%
2023-06-12	0	0.055	0.055	0.079	0.054	0.062	50,000	3,020	0.0604	0.055	0.055	0.079	0.054	0.062	50,000	0.0604	-21.43%
2023-06-09	0	0.070	0.068	0.090	-	-	0	0	-	0.070	0.068	0.090	-	-	0	-	0.00%
2023-06-08	0	0.070	0.070	0.090	-	-	0	0	-	0.070	0.070	0.090	-	-	0	-	2.94%
2023-06-07	0	0.068	0.067	0.089	-	-	0	0	-	0.068	0.067	0.089	-	-	0	-	0.00%
2023-06-06	0	0.068	0.064	0.089	-	-	0	0	-	0.068	0.064	0.089	-	-	0	-	0.00%
2023-06-05	0	0.068	0.068	0.080	0.068	0.097	210,000	16,310	0.0777	0.068	0.068	0.080	0.068	0.097	210,000	0.0777	-40.87%
2023-06-02	0	0.115	0.056	0.115	-	-	0	0	-	0.115	0.056	0.115	-	-	0	-	0.00%
2023-06-01	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	-0.86%
2023-05-31	0	0.116	-	0.117	0.124	0.124	10,000	1,240	0.1240	0.116	-	0.117	0.124	0.124	10,000	0.1240	2.65%
2023-05-30	0	0.113	-	0.113	0.114	0.114	10,000	1,140	0.1140	0.113	-	0.113	0.114	0.114	10,000	0.1140	3.67%
2023-05-29	0	0.109	-	0.113	-	-	0	0	-	0.109	-	0.113	-	-	0	-	0.00%
2023-05-25	0	0.109	0.056	0.109	0.114	0.114	10,000	1,140	0.1140	0.109	0.056	0.109	0.114	0.114	10,000	0.1140	10.10%
2023-05-24	0	0.099	0.057	0.100	0.095	0.119	140,000	13,780	0.0984	0.099	0.057	0.100	0.095	0.119	140,000	0.0984	-5.71%
2023-05-23	0	0.105	0.050	0.105	0.085	0.139	339,000	20,645	0.0609	0.105	0.050	0.105	0.085	0.139	339,000	0.0609	128.26%
2023-05-22	0	0.046	0.046	0.070	-	-	0	0	-	0.046	0.046	0.070	-	-	0	-	0.00%
2023-05-19	0	0.046	0.046	0.089	-	-	0	0	-	0.046	0.046	0.089	-	-	0	-	2.22%
2023-05-18	0	0.045	0.045	0.077	0.043	0.043	10,000	430	0.0430	0.045	0.045	0.077	0.043	0.043	10,000	0.0430	-16.67%
2023-05-17	0	0.054	0.051	0.054	-	-	0	0	-	0.054	0.051	0.054	-	-	0	-	-8.47%
2023-05-16	0	0.059	0.054	0.059	-	-	3,000	132	0.0440	0.059	0.054	0.059	-	-	3,000	0.0440	-6.35%
2023-05-15	0	0.063	0.054	0.087	-	-	0	0	-	0.063	0.054	0.087	-	-	0	-	0.00%
2023-05-12	0	0.063	0.054	0.087	-	-	7,500	367	0.0489	0.063	0.054	0.087	-	-	7,500	0.0489	0.00%
2023-05-11	0	0.063	0.054	0.087	-	-	0	0	-	0.063	0.054	0.087	-	-	0	-	0.00%
2023-05-10	0	0.063	0.054	0.087	-	-	0	0	-	0.063	0.054	0.087	-	-	0	-	0.00%
2023-05-09	0	0.063	0.054	0.087	-	-	0	0	-	0.063	0.054	0.087	-	-	0	-	0.00%
2023-05-08	0	0.063	0.054	0.087	-	-	0	0	-	0.063	0.054	0.087	-	-	0	-	0.00%
2023-05-05	0	0.063	0.054	0.087	-	-	0	0	-	0.063	0.054	0.087	-	-	0	-	0.00%
2023-05-04	0	0.063	0.054	0.087	-	-	0	0	-	0.063	0.054	0.087	-	-	0	-	0.00%
2023-05-03	0	0.063	0.054	0.087	-	-	0	0	-	0.063	0.054	0.087	-	-	0	-	0.00%
2023-05-02	0	0.063	0.054	0.087	-	-	0	0	-	0.063	0.054	0.087	-	-	0	-	0.00%
2023-04-28	0	0.063	0.054	0.087	-	-	0	0	-	0.063	0.054	0.087	-	-	0	-	0.00%
2023-04-27	0	0.063	0.054	0.087	-	-	0	0	-	0.063	0.054	0.087	-	-	0	-	0.00%
2023-04-26	0	0.063	0.054	0.087	-	-	0	0	-	0.063	0.054	0.087	-	-	0	-	0.00%
2023-04-25	0	0.063	0.054	0.087	-	-	0	0	-	0.063	0.054	0.087	-	-	0	-	0.00%
2023-04-24	0	0.063	0.054	0.087	-	-	0	0	-	0.063	0.054	0.087	-	-	0	-	0.00%
2023-04-21	0	0.063	0.054	0.087	-	-	0	0	-	0.063	0.054	0.087	-	-	0	-	0.00%
2023-04-20	0	0.063	0.054	0.063	-	-	0	0	-	0.063	0.054	0.063	-	-	0	-	0.00%
2023-04-19	0	0.063	0.054	0.063	-	-	0	0	-	0.063	0.054	0.063	-	-	0	-	0.00%
2023-04-18	0	0.063	0.056	0.090	0.063	0.063	10,000	630	0.0630	0.063	0.056	0.090	0.063	0.063	10,000	0.0630	-5.97%
2023-04-17	0	0.067	0.063	0.067	-	-	400	23	0.0575	0.067	0.063	0.067	-	-	400	0.0575	-8.22%
2023-04-14	0	0.073	0.063	0.073	-	-	0	0	-	0.073	0.063	0.073	-	-	0	-	0.00%
2023-04-13	0	0.073	0.063	0.073	-	-	0	0	-	0.073	0.063	0.073	-	-	0	-	0.00%
2023-04-12	0	0.073	0.063	0.073	-	-	0	0	-	0.073	0.063	0.073	-	-	0	-	0.00%
2023-04-11	0	0.073	0.064	0.073	-	-	450	26	0.0578	0.073	0.064	0.073	-	-	450	0.0578	0.00%
2023-04-06	0	0.073	0.072	0.125	0.071	0.073	100,000	7,150	0.0715	0.073	0.072	0.125	0.071	0.073	100,000	0.0715	-12.05%
2023-04-04	0	0.083	0.083	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2023-04-03	0	0.083	0.071	-	-	-	0	0	-	0.083	0.071	-	-	-	0	-	0.00%
2023-03-31	0	0.083	0.071	-	-	-	0	0	-	0.083	0.071	-	-	-	0	-	0.00%
2023-03-30	0	0.083	0.083	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2023-03-29	0	0.083	0.071	-	-	-	0	0	-	0.083	0.071	-	-	-	0	-	0.00%
2023-03-28	0	0.083	0.073	-	-	-	0	0	-	0.083	0.073	-	-	-	0	-	0.00%
2023-03-27	0	0.083	0.071	-	-	-	0	0	-	0.083	0.071	-	-	-	0	-	0.00%
2023-03-24	0	0.083	0.083	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2023-03-23	0	0.083	0.083	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2023-03-22	0	0.083	0.083	0.120	0.083	0.083	36,000	2,928	0.0813	0.083	0.083	0.120	0.083	0.083	36,000	0.0813	0.00%
2023-03-21	0	0.083	0.083	0.109	0.081	0.127	231,000	21,051	0.0911	0.083	0.083	0.109	0.081	0.127	231,000	0.0911	-30.83%
2023-03-20	0	0.120	0.084	0.120	0.070	0.153	180,600	22,183	0.1228	0.120	0.084	0.120	0.070	0.153	180,600	0.1228	10.09%
2023-03-17	0	0.109	0.073	0.109	0.080	0.149	580,000	64,880	0.1119	0.109	0.073	0.109	0.080	0.149	580,000	0.1119	37.97%
2023-03-16	0	0.079	0.051	0.080	0.053	0.080	302,500	18,972	0.0627	0.079	0.051	0.080	0.053	0.080	302,500	0.0627	8.22%
2023-03-15	0	0.073	0.064	0.091	-	-	0	0	-	0.073	0.064	0.091	-	-	0	-	0.00%
2023-03-14	0	0.073	0.064	0.091	-	-	0	0	-	0.073	0.064	0.091	-	-	0	-	0.00%
2023-03-13	0	0.073	0.064	0.091	-	-	0	0	-	0.073	0.064	0.091	-	-	0	-	0.00%
2023-03-10	0	0.073	0.064	0.091	-	-	0	0	-	0.073	0.064	0.091	-	-	0	-	0.00%
2023-03-09	0	0.073	0.064	0.091	-	-	0	0	-	0.073	0.064	0.091	-	-	0	-	0.00%
2023-03-08	0	0.073	0.063	0.091	-	-	0	0	-	0.073	0.063	0.091	-	-	0	-	0.00%
2023-03-07	0	0.073	0.063	0.091	-	-	0	0	-	0.073	0.063	0.091	-	-	0	-	0.00%
2023-03-06	0	0.073	0.067	0.091	-	-	0	0	-	0.073	0.067	0.091	-	-	0	-	0.00%
2023-03-03	0	0.073	0.068	0.091	-	-	0	0	-	0.073	0.068	0.091	-	-	0	-	0.00%
2023-03-02	0	0.073	0.072	0.088	0.069	0.095	150,900	11,554	0.0766	0.073	0.072	0.088	0.069	0.095	150,900	0.0766	0.00%
2023-03-01	0	0.073	0.073	0.099	0.073	0.085	60,000	4,860	0.0810	0.073	0.073	0.099	0.073	0.085	60,000	0.0810	-13.10%
2023-02-28	0	0.084	0.084	-	0.083	0.096	50,000	4,570	0.0914	0.084	0.084	-	0.083	0.096	50,000	0.0914	-13.40%
2023-02-27	0	0.097	0.096	0.137	0.096	0.097	70,000	6,770	0.0967	0.097	0.096	0.137	0.096	0.097	70,000	0.0967	-3.00%
2023-02-24	0	0.100	0.100	0.136	0.091	0.153	230,400	26,256	0.1140	0.100	0.100	0.136	0.091	0.153	230,400	0.1140	-15.97%
2023-02-23	0	0.119	0.100	0.118	0.100	0.154	150,000	16,280	0.1085	0.119	0.100	0.118	0.100	0.154	150,000	0.1085	14.42%
2023-02-22	0	0.104	0.098	0.140	0.071	0.153	191,500	23,535	0.1229	0.104	0.098	0.140	0.071	0.153	191,500	0.1229	-5.45%
2023-02-21	0	0.110	0.085	0.171	-	-	0	0	-	0.110	0.085	0.171	-	-	0	-	0.00%
2023-02-20	0	0.110	0.072	0.164	-	-	0	0	-	0.110	0.072	0.164	-	-	0	-	0.00%
2023-02-17	0	0.110	0.110	0.146	0.110	0.110	30,000	3,300	0.1100	0.110	0.110	0.146	0.110	0.110	30,000	0.1100	0.00%
2023-02-16	0	0.110	0.110	0.146	0.110	0.179	164,800	24,214	0.1469	0.110	0.110	0.146	0.110	0.179	164,800	0.1469	-20.29%
2023-02-15	0	0.138	0.111	0.138	0.087	0.163	57,200	7,373	0.1289	0.138	0.111	0.138	0.087	0.163	57,200	0.1289	-22.47%
2023-02-14	0	0.178	-	0.178	0.178	0.179	40,000	7,140	0.1785	0.178	-	0.178	0.178	0.179	40,000	0.1785	12.66%
2023-02-13	0	0.158	-	-	0.135	0.158	30,000	4,080	0.1360	0.158	-	-	0.135	0.158	30,000	0.1360	37.39%
2023-02-10	0	0.115	0.052	-	0.115	0.115	30,000	3,450	0.1150	0.115	0.052	-	0.115	0.115	30,000	0.1150	-2.54%
2023-02-09	0	0.118	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2023-02-08	0	0.118	-	0.118	-	-	0	0	-	0.118	-	0.118	-	-	0	-	-0.84%
2023-02-07	0	0.119	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2023-02-06	0	0.119	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2023-02-03	0	0.119	0.058	-	-	-	0	0	-	0.119	0.058	-	-	-	0	-	0.00%
2023-02-02	0	0.119	-	0.119	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2023-02-01	0	0.119	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2023-01-31	0	0.119	0.072	0.119	-	-	0	0	-	0.119	0.072	0.119	-	-	0	-	-5.56%
2023-01-30	0	0.126	-	0.126	-	-	0	0	-	0.126	-	0.126	-	-	0	-	-5.97%
2023-01-27	0	0.134	-	0.133	-	-	7,600	760	0.1000	0.134	-	0.133	-	-	7,600	0.1000	-0.74%
2023-01-26	0	0.135	0.106	0.135	0.100	0.177	141,200	20,306	0.1438	0.135	0.106	0.135	0.100	0.177	141,200	0.1438	22.73%
2023-01-20	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-01-19	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2023-01-18	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2023-01-17	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-01-16	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2023-01-13	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2023-01-12	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2023-01-11	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2023-01-10	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2023-01-09	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2023-01-06	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2023-01-05	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-01-04	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-01-03	0	0.110	-	0.110	-	-	200	19	0.0950	0.110	-	0.110	-	-	200	0.0950	0.00%
2022-12-30	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-29	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-28	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-23	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-22	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-21	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-20	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-19	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-16	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-15	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-14	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-13	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-12	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-09	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-08	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-07	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-06	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2022-12-05	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-02	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-12-01	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-11-30	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-11-29	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-11-28	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-11-25	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-11-24	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-11-23	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-11-22	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-11-21	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-11-18	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-11-17	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-11-16	0	0.110	0.054	0.130	-	-	0	0	-	0.110	0.054	0.130	-	-	0	-	0.00%
2022-11-15	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-11-14	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-11-11	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-11-10	0	0.110	0.108	-	-	-	0	0	-	0.110	0.108	-	-	-	0	-	0.00%
2022-11-09	0	0.110	0.110	0.130	-	-	0	0	-	0.110	0.110	0.130	-	-	0	-	0.00%
2022-11-08	0	0.110	0.110	-	-	-	0	0	-	0.110	0.110	-	-	-	0	-	0.00%
2022-11-07	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-11-04	0	0.110	-	0.130	-	-	0	0	-	0.110	-	0.130	-	-	0	-	0.00%
2022-11-03	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-11-02	0	0.110	0.050	0.130	-	-	0	0	-	0.110	0.050	0.130	-	-	0	-	0.00%
2022-11-01	0	0.110	-	0.130	-	-	0	0	-	0.110	-	0.130	-	-	0	-	0.00%
2022-10-31	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-10-28	0	0.110	-	0.130	-	-	0	0	-	0.110	-	0.130	-	-	0	-	0.00%
2022-10-27	0	0.110	0.050	0.126	-	-	400	32	0.0800	0.110	0.050	0.126	-	-	400	0.0800	0.00%
2022-10-26	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-10-25	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-10-24	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-10-21	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-10-20	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-10-19	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2022-10-18	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-10-17	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-10-14	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-10-13	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-10-12	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-10-11	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-10-10	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-10-07	0	0.110	-	-	-	-	4,518	384	0.0850	0.110	-	-	-	-	4,518	0.0850	0.00%
2022-10-06	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-10-05	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-10-03	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-30	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-29	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-28	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-27	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-26	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-23	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-22	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-21	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-20	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-19	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-16	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-15	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-14	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-13	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-09	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-08	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-07	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-06	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-05	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-02	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-09-01	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-31	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-30	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-29	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-26	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-25	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-24	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-23	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-22	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-19	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-18	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-17	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-16	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-15	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-12	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-11	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-10	0	0.110	-	-	-	-	4,000	400	0.1000	0.110	-	-	-	-	4,000	0.1000	0.00%
2022-08-09	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-08	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-05	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-04	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-03	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-02	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-08-01	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-07-29	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-07-28	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2022-07-27	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2022-07-26	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-07-25	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-07-22	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-07-21	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-07-20	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2022-07-19	0	0.110	0.056	-	-	-	0	0	-	0.110	0.056	-	-	-	0	-	0.00%
2022-07-18	0	0.110	0.061	-	0.110	0.113	23,555	2,585	0.1097	0.110	0.061	-	0.110	0.113	23,555	0.1097	-4.35%
2022-07-15	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2022-07-14	0	0.115	-	0.120	-	-	0	0	-	0.115	-	0.120	-	-	0	-	0.00%
2022-07-13	0	0.115	0.050	-	0.114	0.115	150,000	17,220	0.1148	0.115	0.050	-	0.114	0.115	150,000	0.1148	0.00%
2022-07-12	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2022-07-11	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2022-07-08	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2022-07-07	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	-0.86%
2022-07-06	0	0.116	-	0.120	-	-	0	0	-	0.116	-	0.120	-	-	0	-	0.00%
2022-07-05	0	0.116	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2022-07-04	0	0.116	-	0.116	-	-	0	0	-	0.116	-	0.116	-	-	0	-	0.00%
2022-06-30	0	0.116	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2022-06-29	0	0.116	-	0.116	-	-	0	0	-	0.116	-	0.116	-	-	0	-	0.00%
2022-06-28	0	0.116	-	0.116	-	-	0	0	-	0.116	-	0.116	-	-	0	-	0.00%
2022-06-27	0	0.116	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2022-06-24	0	0.116	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2022-06-23	0	0.116	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2022-06-22	0	0.116	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2022-06-21	0	0.116	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2022-06-20	0	0.116	-	0.132	-	-	0	0	-	0.116	-	0.132	-	-	0	-	0.00%
2022-06-17	0	0.116	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2022-06-16	0	0.116	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2022-06-15	0	0.116	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2022-06-14	0	0.116	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2022-06-13	0	0.116	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2022-06-10	0	0.116	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2022-06-09	0	0.116	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2022-06-08	0	0.116	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2022-06-07	0	0.116	-	-	0.116	0.116	10,000	1,160	0.1160	0.116	-	-	0.116	0.116	10,000	0.1160	-1.69%
2022-06-06	0	0.118	-	0.118	-	-	0	0	-	0.118	-	0.118	-	-	0	-	-1.67%
2022-06-02	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2022-06-01	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-05-31	0	0.120	-	0.140	-	-	0	0	-	0.120	-	0.140	-	-	0	-	0.00%
2022-05-30	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-05-27	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-05-26	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-05-25	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2022-05-24	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-05-23	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2022-05-20	0	0.120	-	0.139	-	-	0	0	-	0.120	-	0.139	-	-	0	-	0.00%
2022-05-19	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-05-18	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-05-17	0	0.120	-	-	0.120	0.120	20,000	2,400	0.1200	0.120	-	-	0.120	0.120	20,000	0.1200	0.00%
2022-05-16	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-05-13	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-05-12	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-05-11	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-05-10	0	0.120	-	0.140	-	-	0	0	-	0.120	-	0.140	-	-	0	-	0.00%
2022-05-06	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-05-05	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-05-04	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-05-03	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-04-29	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-04-28	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-04-27	0	0.120	-	-	-	-	1,200	129	0.1075	0.120	-	-	-	-	1,200	0.1075	0.00%
2022-04-26	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-04-25	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-04-22	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-04-21	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-04-20	0	0.120	0.061	-	0.120	0.120	10,000	1,200	0.1200	0.120	0.061	-	0.120	0.120	10,000	0.1200	-7.69%
2022-04-19	0	0.130	-	0.130	-	-	4,518	496	0.1098	0.130	-	0.130	-	-	4,518	0.1098	-8.45%
2022-04-14	0	0.142	0.075	-	-	-	0	0	-	0.142	0.075	-	-	-	0	-	0.00%
2022-04-13	0	0.142	-	0.142	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
2022-04-12	0	0.142	-	0.145	0.140	0.142	180,000	25,440	0.1413	0.142	-	0.145	0.140	0.142	180,000	0.1413	9.23%
2022-04-11	0	0.130	0.031	-	0.128	0.140	38,000	4,780	0.1258	0.130	0.031	-	0.128	0.140	38,000	0.1258	-7.14%
2022-04-08	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2022-04-07	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2022-04-06	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2022-04-04	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2022-04-01	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2022-03-31	0	0.140	-	0.140	-	-	600	76	0.1267	0.140	-	0.140	-	-	600	0.1267	0.00%
2022-03-30	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-03-29	0	0.140	-	0.144	-	-	0	0	-	0.140	-	0.144	-	-	0	-	0.00%
2022-03-28	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-03-25	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-03-24	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-03-23	0	0.140	-	0.144	-	-	0	0	-	0.140	-	0.144	-	-	0	-	0.00%
2022-03-22	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	-4.11%
2022-03-21	0	0.146	-	0.146	-	-	0	0	-	0.146	-	0.146	-	-	0	-	0.00%
2022-03-18	0	0.146	-	0.148	-	-	0	0	-	0.146	-	0.148	-	-	0	-	0.00%
2022-03-17	0	0.146	-	-	0.130	0.146	190,000	27,100	0.1426	0.146	-	-	0.130	0.146	190,000	0.1426	4.29%
2022-03-16	0	0.140	-	0.146	-	-	0	0	-	0.140	-	0.146	-	-	0	-	0.00%
2022-03-15	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-03-14	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-03-11	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-03-10	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2022-03-09	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-03-08	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-03-07	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-03-04	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-03-03	0	0.140	-	0.143	-	-	0	0	-	0.140	-	0.143	-	-	0	-	0.00%
2022-03-02	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2022-03-01	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-02-28	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-02-25	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-02-24	0	0.140	-	0.144	-	-	0	0	-	0.140	-	0.144	-	-	0	-	0.00%
2022-02-23	0	0.140	-	0.144	-	-	0	0	-	0.140	-	0.144	-	-	0	-	0.00%
2022-02-22	0	0.140	-	0.142	-	-	0	0	-	0.140	-	0.142	-	-	0	-	0.00%
2022-02-21	0	0.140	-	0.144	-	-	0	0	-	0.140	-	0.144	-	-	0	-	0.00%
2022-02-18	0	0.140	-	0.144	-	-	0	0	-	0.140	-	0.144	-	-	0	-	0.00%
2022-02-17	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-02-16	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-02-15	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	-2.10%
2022-02-14	0	0.143	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2022-02-11	0	0.143	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2022-02-10	0	0.143	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2022-02-09	0	0.143	-	0.146	-	-	0	0	-	0.143	-	0.146	-	-	0	-	0.00%
2022-02-08	0	0.143	-	0.146	-	-	0	0	-	0.143	-	0.146	-	-	0	-	0.00%
2022-02-07	0	0.143	-	0.143	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
2022-02-04	0	0.143	0.076	-	-	-	0	0	-	0.143	0.076	-	-	-	0	-	0.00%
2022-01-31	0	0.143	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2022-01-28	0	0.143	-	0.143	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
2022-01-27	0	0.143	0.076	-	0.143	0.143	50,000	7,150	0.1430	0.143	0.076	-	0.143	0.143	50,000	0.1430	0.70%
2022-01-26	0	0.142	-	-	0.142	0.142	50,000	7,100	0.1420	0.142	-	-	0.142	0.142	50,000	0.1420	0.00%
2022-01-25	0	0.142	0.072	0.143	-	-	0	0	-	0.142	0.072	0.143	-	-	0	-	0.00%
2022-01-24	0	0.142	-	-	0.140	0.142	140,000	19,660	0.1404	0.142	-	-	0.140	0.142	140,000	0.1404	0.00%
2022-01-21	0	0.142	0.075	-	0.050	0.142	55,000	6,425	0.1168	0.142	0.075	-	0.050	0.142	55,000	0.1168	1.43%
2022-01-20	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	-2.78%
2022-01-19	0	0.144	-	0.145	-	-	0	0	-	0.144	-	0.145	-	-	0	-	0.00%
2022-01-18	0	0.144	-	0.144	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
2022-01-17	0	0.144	-	0.146	-	-	0	0	-	0.144	-	0.146	-	-	0	-	0.00%
2022-01-14	0	0.144	-	0.145	-	-	0	0	-	0.144	-	0.145	-	-	0	-	0.00%
2022-01-13	0	0.144	-	0.144	-	-	0	0	-	0.144	-	0.144	-	-	0	-	-0.69%
2022-01-12	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2022-01-11	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2022-01-10	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2022-01-07	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2022-01-06	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	-0.68%
2022-01-05	0	0.146	-	0.146	-	-	0	0	-	0.146	-	0.146	-	-	0	-	-1.35%
2022-01-04	0	0.148	-	0.148	-	-	0	0	-	0.148	-	0.148	-	-	0	-	-0.67%
2022-01-03	0	0.149	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2021-12-31	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	-0.67%
2021-12-30	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2021-12-29	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2021-12-28	0	0.150	-	0.160	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
2021-12-24	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2021-12-23	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2021-12-22	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2021-12-21	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2021-12-20	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2021-12-17	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2021-12-16	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2021-12-15	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2021-12-14	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2021-12-13	0	0.150	-	0.160	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
2021-12-10	0	0.150	-	0.160	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
2021-12-09	0	0.150	0.078	0.150	0.150	0.150	200,000	30,000	0.1500	0.150	0.078	0.150	0.150	0.150	200,000	0.1500	15.38%
2021-12-08	0	0.130	0.130	0.150	0.130	0.150	110,000	15,080	0.1371	0.130	0.130	0.150	0.130	0.150	110,000	0.1371	0.00%
2021-12-07	0	0.130	0.050	0.130	-	-	0	0	-	0.130	0.050	0.130	-	-	0	-	0.00%
2021-12-06	0	0.130	0.076	0.149	-	-	0	0	-	0.130	0.076	0.149	-	-	0	-	0.00%
2021-12-03	0	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2021-12-02	0	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2021-12-01	0	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2021-11-30	0	0.130	-	-	0.130	0.130	10,000	1,300	0.1300	0.130	-	-	0.130	0.130	10,000	0.1300	0.00%
2021-11-29	0	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2021-11-26	0	0.130	-	0.130	0.130	0.130	20,000	2,600	0.1300	0.130	-	0.130	0.130	0.130	20,000	0.1300	0.78%
2021-11-25	0	0.129	-	0.129	-	-	0	0	-	0.129	-	0.129	-	-	0	-	-0.77%
2021-11-24	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2021-11-23	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2021-11-22	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	-10.34%
2021-11-19	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2021-11-18	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2021-11-17	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2021-11-16	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2021-11-15	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2021-11-12	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2021-11-11	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2021-11-10	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2021-11-09	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2021-11-08	0	0.145	-	0.145	-	-	200	26	0.1300	0.145	-	0.145	-	-	200	0.1300	0.00%
2021-11-05	0	0.145	-	0.145	0.145	0.145	10,000	1,450	0.1450	0.145	-	0.145	0.145	0.145	10,000	0.1450	0.00%
2021-11-04	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2021-11-03	0	0.145	-	0.150	-	-	0	0	-	0.145	-	0.150	-	-	0	-	0.00%
2021-11-02	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	-2.03%
2021-11-01	0	0.148	-	0.160	-	-	0	0	-	0.148	-	0.160	-	-	0	-	0.00%
2021-10-29	0	0.148	-	0.148	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2021-10-28	0	0.148	-	0.148	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2021-10-27	0	0.148	-	0.148	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2021-10-26	0	0.148	-	0.150	-	-	4,400	598	0.1359	0.148	-	0.150	-	-	4,400	0.1359	0.00%
2021-10-25	0	0.148	0.080	0.148	-	-	0	0	-	0.148	0.080	0.148	-	-	0	-	-0.67%
2021-10-22	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
2021-10-21	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
2021-10-20	0	0.149	-	0.150	-	-	0	0	-	0.149	-	0.150	-	-	0	-	0.00%
2021-10-19	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	-0.67%
2021-10-18	0	0.150	-	0.158	-	-	0	0	-	0.150	-	0.158	-	-	0	-	0.00%
2021-10-15	0	0.150	0.130	0.160	-	-	0	0	-	0.150	0.130	0.160	-	-	0	-	0.00%
2021-10-12	0	0.150	-	0.160	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
2021-10-11	0	0.150	-	0.160	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
2021-10-08	0	0.150	-	0.165	-	-	0	0	-	0.150	-	0.165	-	-	0	-	0.00%
2021-10-07	0	0.150	0.080	0.160	-	-	0	0	-	0.150	0.080	0.160	-	-	0	-	0.00%
2021-10-06	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2021-10-05	0	0.150	0.070	0.150	-	-	1,000	70	0.0700	0.150	0.070	0.150	-	-	1,000	0.0700	-4.46%
2021-10-04	0	0.157	-	0.165	-	-	0	0	-	0.157	-	0.165	-	-	0	-	0.00%
2021-09-30	0	0.157	-	0.158	-	-	0	0	-	0.157	-	0.158	-	-	0	-	0.00%
2021-09-29	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2021-09-28	0	0.157	-	0.165	-	-	0	0	-	0.157	-	0.165	-	-	0	-	0.00%
2021-09-27	0	0.157	-	0.165	-	-	0	0	-	0.157	-	0.165	-	-	0	-	0.00%
2021-09-24	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2021-09-23	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2021-09-21	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2021-09-20	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2021-09-17	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2021-09-16	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2021-09-15	0	0.157	-	0.163	-	-	0	0	-	0.157	-	0.163	-	-	0	-	0.00%
2021-09-14	0	0.157	-	0.160	-	-	0	0	-	0.157	-	0.160	-	-	0	-	0.00%
2021-09-13	0	0.157	-	0.159	-	-	0	0	-	0.157	-	0.159	-	-	0	-	0.00%
2021-09-10	0	0.157	-	0.160	-	-	0	0	-	0.157	-	0.160	-	-	0	-	0.00%
2021-09-09	0	0.157	-	0.165	-	-	0	0	-	0.157	-	0.165	-	-	0	-	0.00%
2021-09-08	0	0.157	-	0.162	-	-	0	0	-	0.157	-	0.162	-	-	0	-	0.00%
2021-09-07	0	0.157	-	0.163	-	-	0	0	-	0.157	-	0.163	-	-	0	-	0.00%
2021-09-06	0	0.157	-	0.165	-	-	0	0	-	0.157	-	0.165	-	-	0	-	0.00%
2021-09-03	0	0.157	-	0.164	-	-	0	0	-	0.157	-	0.164	-	-	0	-	0.00%
2021-09-02	0	0.157	-	0.165	-	-	0	0	-	0.157	-	0.165	-	-	0	-	0.00%
2021-09-01	0	0.157	-	0.168	-	-	0	0	-	0.157	-	0.168	-	-	0	-	0.00%
2021-08-31	0	0.157	-	0.169	-	-	0	0	-	0.157	-	0.169	-	-	0	-	0.00%
2021-08-30	0	0.157	-	0.160	-	-	0	0	-	0.157	-	0.160	-	-	0	-	0.00%
2021-08-27	0	0.157	-	0.176	-	-	0	0	-	0.157	-	0.176	-	-	0	-	0.00%
2021-08-26	0	0.157	-	0.158	-	-	0	0	-	0.157	-	0.158	-	-	0	-	0.00%
2021-08-25	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2021-08-24	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	-0.63%
2021-08-23	0	0.158	-	0.160	-	-	0	0	-	0.158	-	0.160	-	-	0	-	0.00%
2021-08-20	0	0.158	-	0.166	-	-	0	0	-	0.158	-	0.166	-	-	0	-	0.00%
2021-08-19	0	0.158	-	0.165	-	-	0	0	-	0.158	-	0.165	-	-	0	-	0.00%
2021-08-18	0	0.158	-	0.165	-	-	0	0	-	0.158	-	0.165	-	-	0	-	0.00%
2021-08-17	0	0.158	-	0.165	-	-	0	0	-	0.158	-	0.165	-	-	0	-	0.00%
2021-08-16	0	0.158	-	0.165	-	-	0	0	-	0.158	-	0.165	-	-	0	-	0.00%
2021-08-13	0	0.158	-	0.160	-	-	0	0	-	0.158	-	0.160	-	-	0	-	0.00%
2021-08-12	0	0.158	-	0.178	-	-	0	0	-	0.158	-	0.178	-	-	0	-	0.00%
2021-08-11	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2021-08-10	0	0.158	-	0.178	-	-	0	0	-	0.158	-	0.178	-	-	0	-	0.00%
2021-08-09	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	-1.25%
2021-08-06	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2021-08-05	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2021-08-04	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2021-08-03	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-1.23%
2021-08-02	0	0.162	-	0.182	-	-	0	0	-	0.162	-	0.182	-	-	0	-	0.00%
2021-07-30	0	0.162	-	0.182	-	-	0	0	-	0.162	-	0.182	-	-	0	-	0.00%
2021-07-29	0	0.162	-	0.182	-	-	0	0	-	0.162	-	0.182	-	-	0	-	0.00%
2021-07-28	0	0.162	-	0.170	-	-	0	0	-	0.162	-	0.170	-	-	0	-	0.00%
2021-07-27	0	0.162	-	0.162	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
2021-07-26	0	0.162	-	0.162	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
2021-07-23	0	0.162	-	0.162	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
2021-07-22	0	0.162	-	0.162	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
2021-07-21	0	0.162	-	0.162	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
2021-07-20	0	0.162	-	0.162	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
2021-07-19	0	0.162	-	0.162	-	-	0	0	-	0.162	-	0.162	-	-	0	-	-0.61%
2021-07-16	0	0.163	-	0.163	-	-	0	0	-	0.163	-	0.163	-	-	0	-	-0.61%
2021-07-15	0	0.164	-	0.178	-	-	0	0	-	0.164	-	0.178	-	-	0	-	0.00%
2021-07-14	0	0.164	-	0.180	-	-	0	0	-	0.164	-	0.180	-	-	0	-	0.00%
2021-07-13	0	0.164	-	0.180	-	-	0	0	-	0.164	-	0.180	-	-	0	-	0.00%
2021-07-12	0	0.164	-	0.180	-	-	0	0	-	0.164	-	0.180	-	-	0	-	0.00%
2021-07-09	0	0.164	-	0.180	-	-	0	0	-	0.164	-	0.180	-	-	0	-	0.00%
2021-07-08	0	0.164	-	0.180	-	-	0	0	-	0.164	-	0.180	-	-	0	-	0.00%
2021-07-07	0	0.164	-	0.180	-	-	0	0	-	0.164	-	0.180	-	-	0	-	0.00%
2021-07-06	0	0.164	-	0.180	-	-	0	0	-	0.164	-	0.180	-	-	0	-	0.00%
2021-07-05	0	0.164	-	0.180	-	-	0	0	-	0.164	-	0.180	-	-	0	-	0.00%
2021-07-02	0	0.164	-	0.180	-	-	0	0	-	0.164	-	0.180	-	-	0	-	0.00%
2021-06-30	0	0.164	-	0.180	-	-	400	56	0.1400	0.164	-	0.180	-	-	400	0.1400	0.00%
2021-06-29	0	0.164	-	0.180	-	-	0	0	-	0.164	-	0.180	-	-	0	-	0.00%
2021-06-28	0	0.164	-	0.180	-	-	0	0	-	0.164	-	0.180	-	-	0	-	0.00%
2021-06-25	0	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2021-06-24	0	0.164	-	0.180	-	-	0	0	-	0.164	-	0.180	-	-	0	-	0.00%
2021-06-23	0	0.164	-	0.180	-	-	0	0	-	0.164	-	0.180	-	-	0	-	0.00%
2021-06-22	0	0.164	-	0.190	-	-	0	0	-	0.164	-	0.190	-	-	0	-	0.00%
2021-06-21	0	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2021-06-18	0	0.164	-	0.180	-	-	0	0	-	0.164	-	0.180	-	-	0	-	0.00%
2021-06-17	0	0.164	-	0.179	-	-	0	0	-	0.164	-	0.179	-	-	0	-	0.00%
2021-06-16	0	0.164	-	0.184	-	-	0	0	-	0.164	-	0.184	-	-	0	-	0.00%
2021-06-15	0	0.164	-	0.184	-	-	0	0	-	0.164	-	0.184	-	-	0	-	0.00%
2021-06-11	0	0.164	-	0.184	-	-	0	0	-	0.164	-	0.184	-	-	0	-	0.00%
2021-06-10	0	0.164	-	0.184	-	-	0	0	-	0.164	-	0.184	-	-	0	-	0.00%
2021-06-09	0	0.164	-	0.188	-	-	0	0	-	0.164	-	0.188	-	-	0	-	0.00%
2021-06-08	0	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2021-06-07	0	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2021-06-04	0	0.164	-	0.184	-	-	0	0	-	0.164	-	0.184	-	-	0	-	0.00%
2021-06-03	0	0.164	-	0.164	0.164	0.164	30,000	4,920	0.1640	0.164	-	0.164	0.164	0.164	30,000	0.1640	0.00%
2021-06-02	0	0.164	-	0.185	-	-	0	0	-	0.164	-	0.185	-	-	0	-	0.00%
2021-06-01	0	0.164	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2021-05-31	0	0.164	-	0.168	0.164	0.164	14,500	2,346	0.1618	0.164	-	0.168	0.164	0.164	14,500	0.1618	-4.09%
2021-05-28	0	0.171	0.164	0.190	-	-	0	0	-	0.171	0.164	0.190	-	-	0	-	0.00%
2021-05-27	0	0.171	0.164	0.191	-	-	400	61	0.1525	0.171	0.164	0.191	-	-	400	0.1525	0.00%
2021-05-26	0	0.171	0.164	0.190	-	-	600	95	0.1583	0.171	0.164	0.190	-	-	600	0.1583	0.00%
2021-05-25	0	0.171	0.164	0.190	-	-	0	0	-	0.171	0.164	0.190	-	-	0	-	0.00%
2021-05-24	0	0.171	0.164	0.191	-	-	1,506	240	0.1594	0.171	0.164	0.191	-	-	1,506	0.1594	0.00%
2021-05-21	0	0.171	0.164	0.195	-	-	4,500	697	0.1549	0.171	0.164	0.195	-	-	4,500	0.1549	0.00%
2021-05-20	0	0.171	0.164	0.183	0.165	0.171	112,000	19,068	0.1703	0.171	0.164	0.183	0.165	0.171	112,000	0.1703	-8.06%
2021-05-18	0	0.186	0.164	0.186	-	-	0	0	-	0.186	0.164	0.186	-	-	0	-	0.00%
2021-05-17	0	0.186	0.164	0.187	0.163	0.186	60,000	10,250	0.1708	0.186	0.164	0.187	0.163	0.186	60,000	0.1708	-1.59%
2021-05-14	0	0.189	0.178	0.188	0.190	0.380	1,687,852	459,846	0.2724	0.189	0.178	0.188	0.190	0.380	1,687,852	0.2724	-5.50%
2021-05-13	0	0.200	0.173	0.200	-	-	0	0	-	0.200	0.173	0.200	-	-	0	-	0.00%
2021-05-12	0	0.200	0.175	0.221	-	-	0	0	-	0.200	0.175	0.221	-	-	0	-	0.00%
2021-05-11	0	0.200	0.181	0.200	-	-	0	0	-	0.200	0.181	0.200	-	-	0	-	0.00%
2021-05-10	0	0.200	0.175	0.221	-	-	4,817	838	0.1740	0.200	0.175	0.221	-	-	4,817	0.1740	0.00%
2021-05-07	0	0.200	0.176	0.200	-	-	400	70	0.1750	0.200	0.176	0.200	-	-	400	0.1750	-4.76%
2021-05-06	0	0.210	0.175	0.221	-	-	0	0	-	0.210	0.175	0.221	-	-	0	-	0.00%
2021-05-05	0	0.210	-	0.214	-	-	0	0	-	0.210	-	0.214	-	-	0	-	0.00%
2021-05-04	0	0.210	-	0.215	-	-	0	0	-	0.210	-	0.215	-	-	0	-	0.00%
2021-05-03	0	0.210	-	0.215	-	-	0	0	-	0.210	-	0.215	-	-	0	-	0.00%
2021-04-30	0	0.210	0.175	0.215	-	-	2,259	372	0.1647	0.210	0.175	0.215	-	-	2,259	0.1647	0.00%
2021-04-29	0	0.210	0.177	0.210	-	-	0	0	-	0.210	0.177	0.210	-	-	0	-	0.00%
2021-04-28	0	0.210	0.177	0.210	-	-	0	0	-	0.210	0.177	0.210	-	-	0	-	-0.94%
2021-04-27	0	0.212	0.177	0.212	-	-	0	0	-	0.212	0.177	0.212	-	-	0	-	-0.47%
2021-04-26	0	0.213	0.210	0.213	0.213	0.213	50,000	10,650	0.2130	0.213	0.210	0.213	0.213	0.213	50,000	0.2130	0.00%
2021-04-23	0	0.213	0.210	0.213	0.213	0.213	70,000	14,910	0.2130	0.213	0.210	0.213	0.213	0.213	70,000	0.2130	1.43%
2021-04-22	0	0.210	0.205	0.210	0.205	0.210	93,012	19,437	0.2090	0.210	0.205	0.210	0.205	0.210	93,012	0.2090	0.00%
2021-04-21	0	0.210	0.205	0.210	0.210	0.210	52,000	10,852	0.2087	0.210	0.205	0.210	0.210	0.210	52,000	0.2087	3.45%
2021-04-20	0	0.203	0.177	0.210	0.203	0.203	140,000	28,420	0.2030	0.203	0.177	0.210	0.203	0.203	140,000	0.2030	1.50%
2021-04-19	0	0.200	0.175	0.200	0.199	0.200	100,000	19,980	0.1998	0.200	0.175	0.200	0.199	0.200	100,000	0.1998	16.28%
2021-04-16	0	0.172	-	0.199	0.170	0.200	228,074	44,768	0.1963	0.172	-	0.199	0.170	0.200	228,074	0.1963	-14.00%
2021-04-15	0	0.200	0.166	0.200	-	-	0	0	-	0.200	0.166	0.200	-	-	0	-	0.00%
2021-04-14	0	0.200	0.171	0.200	0.200	0.200	100,000	20,000	0.2000	0.200	0.171	0.200	0.200	0.200	100,000	0.2000	0.00%
2021-04-13	0	0.200	0.168	0.200	0.185	0.200	116,500	22,900	0.1966	0.200	0.168	0.200	0.185	0.200	116,500	0.1966	5.26%
2021-04-12	0	0.190	0.171	0.200	0.160	0.199	2,860,000	498,690	0.1744	0.190	0.171	0.200	0.160	0.199	2,860,000	0.1744	-4.52%
2021-04-09	0	0.199	0.164	0.199	-	-	0	0	-	0.199	0.164	0.199	-	-	0	-	-0.50%
2021-04-08	0	0.200	0.164	0.200	-	-	0	0	-	0.200	0.164	0.200	-	-	0	-	0.00%
2021-04-07	0	0.200	0.162	0.200	0.200	0.200	50,000	10,000	0.2000	0.200	0.162	0.200	0.200	0.200	50,000	0.2000	11.11%
2021-04-01	0	0.180	0.162	0.200	-	-	0	0	-	0.180	0.162	0.200	-	-	0	-	0.00%
2021-03-31	0	0.180	0.162	0.200	-	-	0	0	-	0.180	0.162	0.200	-	-	0	-	0.00%
2021-03-30	0	0.180	0.165	0.200	-	-	0	0	-	0.180	0.165	0.200	-	-	0	-	0.00%
2021-03-29	0	0.180	0.170	0.200	-	-	4,500	720	0.1600	0.180	0.170	0.200	-	-	4,500	0.1600	0.00%
2021-03-26	0	0.180	0.180	0.200	-	-	0	0	-	0.180	0.180	0.200	-	-	0	-	5.88%
2021-03-25	0	0.170	-	-	0.170	0.170	100,000	17,000	0.1700	0.170	-	-	0.170	0.170	100,000	0.1700	0.00%
2021-03-24	0	0.170	0.164	0.170	0.189	0.190	30,000	5,690	0.1897	0.170	0.164	0.170	0.189	0.190	30,000	0.1897	-0.58%
2021-03-23	0	0.171	-	0.189	-	-	0	0	-	0.171	-	0.189	-	-	0	-	0.00%
2021-03-22	0	0.171	-	0.189	-	-	0	0	-	0.171	-	0.189	-	-	0	-	0.00%
2021-03-19	0	0.171	-	0.189	0.171	0.171	14,400	2,442	0.1696	0.171	-	0.189	0.171	0.171	14,400	0.1696	-10.00%
2021-03-18	0	0.190	0.171	0.199	-	-	0	0	-	0.190	0.171	0.199	-	-	0	-	0.00%
2021-03-17	0	0.190	0.171	0.190	-	-	0	0	-	0.190	0.171	0.190	-	-	0	-	0.00%
2021-03-16	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-4.52%
2021-03-15	0	0.199	-	0.200	-	-	300	49	0.1633	0.199	-	0.200	-	-	300	0.1633	0.00%
2021-03-12	0	0.199	-	0.210	-	-	600	96	0.1600	0.199	-	0.210	-	-	600	0.1600	0.00%
2021-03-11	0	0.199	0.099	0.200	-	-	0	0	-	0.199	0.099	0.200	-	-	0	-	0.00%
2021-03-10	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2021-03-09	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2021-03-08	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2021-03-05	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2021-03-04	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2021-03-03	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2021-03-02	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2021-03-01	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2021-02-26	0	0.199	0.148	0.200	-	-	0	0	-	0.199	0.148	0.200	-	-	0	-	0.00%
2021-02-25	0	0.199	0.167	0.203	-	-	1,600	256	0.1600	0.199	0.167	0.203	-	-	1,600	0.1600	0.00%
2021-02-24	0	0.199	0.165	0.203	0.164	0.199	64,900	11,779	0.1815	0.199	0.165	0.203	0.164	0.199	64,900	0.1815	-0.50%
2021-02-23	0	0.200	-	0.203	-	-	0	0	-	0.200	-	0.203	-	-	0	-	0.00%
2021-02-22	0	0.200	-	0.203	-	-	0	0	-	0.200	-	0.203	-	-	0	-	0.00%
2021-02-19	0	0.200	0.153	0.200	0.188	0.200	685,000	136,780	0.1997	0.200	0.153	0.200	0.188	0.200	685,000	0.1997	5.26%
2021-02-18	0	0.190	0.121	0.200	-	-	0	0	-	0.190	0.121	0.200	-	-	0	-	0.00%
2021-02-17	0	0.190	0.124	0.199	-	-	1,086	162	0.1492	0.190	0.124	0.199	-	-	1,086	0.1492	0.00%
2021-02-16	0	0.190	0.123	0.199	-	-	1,366	155	0.1135	0.190	0.123	0.199	-	-	1,366	0.1135	0.00%
2021-02-11	0	0.190	-	0.200	-	-	0	0	-	0.190	-	0.200	-	-	0	-	0.00%
2021-02-10	0	0.190	-	0.200	-	-	0	0	-	0.190	-	0.200	-	-	0	-	0.00%
2021-02-09	0	0.190	0.123	0.199	-	-	0	0	-	0.190	0.123	0.199	-	-	0	-	0.00%
2021-02-08	0	0.190	0.132	0.190	-	-	0	0	-	0.190	0.132	0.190	-	-	0	-	0.00%
2021-02-05	0	0.190	0.090	0.200	-	-	0	0	-	0.190	0.090	0.200	-	-	0	-	0.00%
2021-02-04	0	0.190	0.131	0.200	-	-	0	0	-	0.190	0.131	0.200	-	-	0	-	0.00%
2021-02-03	0	0.190	-	0.200	-	-	0	0	-	0.190	-	0.200	-	-	0	-	0.00%
2021-02-02	0	0.190	-	0.199	-	-	0	0	-	0.190	-	0.199	-	-	0	-	0.00%
2021-02-01	0	0.190	-	0.200	-	-	1	0	-	0.190	-	0.200	-	-	1	-	0.00%
2021-01-29	0	0.190	0.178	0.199	-	-	0	0	-	0.190	0.178	0.199	-	-	0	-	0.00%
2021-01-28	0	0.190	-	0.200	-	-	0	0	-	0.190	-	0.200	-	-	0	-	0.00%
2021-01-27	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2021-01-26	0	0.190	-	0.199	-	-	0	0	-	0.190	-	0.199	-	-	0	-	0.00%
2021-01-25	0	0.190	-	0.199	-	-	0	0	-	0.190	-	0.199	-	-	0	-	0.00%
2021-01-22	0	0.190	-	0.190	-	-	400	70	0.1750	0.190	-	0.190	-	-	400	0.1750	0.00%
2021-01-21	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2021-01-20	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-5.00%
2021-01-19	0	0.200	-	0.210	-	-	0	0	-	0.200	-	0.210	-	-	0	-	0.00%
2021-01-18	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2021-01-15	0	0.200	-	0.200	0.200	0.200	10,000	2,000	0.2000	0.200	-	0.200	0.200	0.200	10,000	0.2000	0.00%
2021-01-14	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2021-01-13	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2021-01-12	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2021-01-11	0	0.200	0.130	0.200	-	-	1,000	114	0.1140	0.200	0.130	0.200	-	-	1,000	0.1140	0.00%
2021-01-08	0	0.200	-	0.200	0.200	0.200	100,000	20,000	0.2000	0.200	-	0.200	0.200	0.200	100,000	0.2000	0.00%
2021-01-07	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2021-01-06	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2021-01-05	0	0.200	-	0.200	0.190	0.200	150,000	28,600	0.1907	0.200	-	0.200	0.190	0.200	150,000	0.1907	2.56%
2021-01-04	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2020-12-31	0	0.195	-	0.200	-	-	0	0	-	0.195	-	0.200	-	-	0	-	0.00%
2020-12-30	0	0.195	-	0.200	-	-	0	0	-	0.195	-	0.200	-	-	0	-	0.00%
2020-12-29	0	0.195	-	0.200	-	-	0	0	-	0.195	-	0.200	-	-	0	-	0.00%
2020-12-28	0	0.195	-	0.200	0.195	0.195	580,000	113,100	0.1950	0.195	-	0.200	0.195	0.195	580,000	0.1950	0.00%
2020-12-24	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2020-12-23	0	0.195	-	0.195	-	-	470,000	82,250	0.1750	0.195	-	0.195	-	-	470,000	0.1750	0.00%
2020-12-22	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2020-12-21	0	0.195	-	0.195	0.195	0.195	660,000	128,700	0.1950	0.195	-	0.195	0.195	0.195	660,000	0.1950	1.56%
2020-12-18	0	0.192	-	0.195	-	-	0	0	-	0.192	-	0.195	-	-	0	-	0.00%
2020-12-17	0	0.192	-	0.195	0.190	0.192	110,000	20,940	0.1904	0.192	-	0.195	0.190	0.192	110,000	0.1904	-1.54%
2020-12-16	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2020-12-15	0	0.195	0.140	0.195	0.190	0.195	340,000	64,650	0.1901	0.195	0.140	0.195	0.190	0.195	340,000	0.1901	5.41%
2020-12-14	0	0.185	0.130	0.190	0.185	0.185	30,000	5,550	0.1850	0.185	0.130	0.190	0.185	0.185	30,000	0.1850	-2.63%
2020-12-11	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-4.52%
2020-12-10	0	0.199	-	0.199	0.190	0.199	590,000	116,600	0.1976	0.199	-	0.199	0.190	0.199	590,000	0.1976	4.74%
2020-12-09	0	0.190	-	0.199	-	-	0	0	-	0.190	-	0.199	-	-	0	-	0.00%
2020-12-08	0	0.190	0.081	0.198	0.185	0.190	150,000	28,200	0.1880	0.190	0.081	0.198	0.185	0.190	150,000	0.1880	-4.52%
2020-12-07	0	0.199	-	0.200	0.199	0.199	300,400	59,762	0.1989	0.199	-	0.200	0.199	0.199	300,400	0.1989	4.74%
2020-12-04	0	0.190	-	0.199	-	-	0	0	-	0.190	-	0.199	-	-	0	-	0.00%
2020-12-03	0	0.190	-	0.199	0.190	0.190	90,000	17,100	0.1900	0.190	-	0.199	0.190	0.190	90,000	0.1900	5.56%
2020-12-02	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-5.26%
2020-12-01	0	0.190	-	0.199	-	-	0	0	-	0.190	-	0.199	-	-	0	-	0.00%
2020-11-30	0	0.190	-	0.199	-	-	0	0	-	0.190	-	0.199	-	-	0	-	0.00%
2020-11-27	0	0.190	-	0.199	-	-	0	0	-	0.190	-	0.199	-	-	0	-	0.00%
2020-11-26	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2020-11-25	0	0.190	0.160	0.190	-	-	0	0	-	0.190	0.160	0.190	-	-	0	-	0.00%
2020-11-24	0	0.190	0.160	0.200	0.190	0.200	411,200	81,892	0.1992	0.190	0.160	0.200	0.190	0.200	411,200	0.1992	0.00%
2020-11-23	0	0.190	0.160	0.200	0.180	0.200	380,000	73,400	0.1932	0.190	0.160	0.200	0.180	0.200	380,000	0.1932	-5.00%
2020-11-20	0	0.200	0.170	0.200	0.200	0.200	660,000	132,000	0.2000	0.200	0.170	0.200	0.200	0.200	660,000	0.2000	0.00%
2020-11-19	0	0.200	0.169	0.200	0.160	0.200	1,195,400	227,254	0.1901	0.200	0.169	0.200	0.160	0.200	1,195,400	0.1901	11.11%
2020-11-18	0	0.180	0.160	0.190	0.170	0.200	1,882,400	361,712	0.1922	0.180	0.160	0.190	0.170	0.200	1,882,400	0.1922	0.00%
2020-11-17	0	0.180	0.129	0.180	0.160	0.190	730,000	135,800	0.1860	0.180	0.129	0.180	0.160	0.190	730,000	0.1860	0.00%
2020-11-16	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2020-11-13	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2020-11-12	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2020-11-11	0	0.180	-	0.190	0.180	0.180	100,000	18,000	0.1800	0.180	-	0.190	0.180	0.180	100,000	0.1800	-2.70%
2020-11-10	0	0.185	-	0.190	-	-	300	51	0.1700	0.185	-	0.190	-	-	300	0.1700	0.00%
2020-11-09	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2020-11-06	0	0.185	-	0.190	-	-	0	0	-	0.185	-	0.190	-	-	0	-	0.00%
2020-11-05	0	0.185	-	0.190	-	-	0	0	-	0.185	-	0.190	-	-	0	-	0.00%
2020-11-04	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2020-11-03	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	-2.63%
2020-11-02	0	0.190	-	0.195	-	-	0	0	-	0.190	-	0.195	-	-	0	-	0.00%
2020-10-30	0	0.190	-	0.195	-	-	0	0	-	0.190	-	0.195	-	-	0	-	0.00%
2020-10-29	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2020-10-28	0	0.190	-	0.195	-	-	0	0	-	0.190	-	0.195	-	-	0	-	0.00%
2020-10-27	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2020-10-23	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2020-10-22	0	0.190	-	0.198	-	-	0	0	-	0.190	-	0.198	-	-	0	-	0.00%
2020-10-21	0	0.190	-	0.199	-	-	0	0	-	0.190	-	0.199	-	-	0	-	0.00%
2020-10-20	0	0.190	0.131	0.199	-	-	0	0	-	0.190	0.131	0.199	-	-	0	-	0.00%
2020-10-19	0	0.190	0.131	0.190	-	-	1,200	146	0.1217	0.190	0.131	0.190	-	-	1,200	0.1217	-5.00%
2020-10-16	0	0.200	0.131	0.200	-	-	0	0	-	0.200	0.131	0.200	-	-	0	-	0.00%
2020-10-15	0	0.200	0.129	0.200	-	-	0	0	-	0.200	0.129	0.200	-	-	0	-	0.00%
2020-10-14	0	0.200	0.131	0.200	-	-	0	0	-	0.200	0.131	0.200	-	-	0	-	0.00%
2020-10-12	0	0.200	0.132	0.200	0.190	0.200	120,000	23,700	0.1975	0.200	0.132	0.200	0.190	0.200	120,000	0.1975	0.00%
2020-10-09	0	0.200	0.120	0.200	-	-	0	0	-	0.200	0.120	0.200	-	-	0	-	0.00%
2020-10-08	0	0.200	0.134	0.210	-	-	0	0	-	0.200	0.134	0.210	-	-	0	-	0.00%
2020-10-07	0	0.200	0.122	0.200	-	-	0	0	-	0.200	0.122	0.200	-	-	0	-	0.00%
2020-10-06	0	0.200	0.115	0.209	-	-	2,000	258	0.1290	0.200	0.115	0.209	-	-	2,000	0.1290	0.00%
2020-10-05	0	0.200	0.133	0.209	-	-	2,032	266	0.1309	0.200	0.133	0.209	-	-	2,032	0.1309	0.00%
2020-09-30	0	0.200	0.131	0.200	-	-	0	0	-	0.200	0.131	0.200	-	-	0	-	0.00%
2020-09-29	0	0.200	0.132	0.209	0.190	0.200	90,000	17,400	0.1933	0.200	0.132	0.209	0.190	0.200	90,000	0.1933	2.56%
2020-09-28	0	0.195	0.116	0.195	-	-	0	0	-	0.195	0.116	0.195	-	-	0	-	-6.70%
2020-09-25	0	0.209	0.134	0.209	0.209	0.209	10,000	2,090	0.2090	0.209	0.134	0.209	0.209	0.209	10,000	0.2090	4.50%
2020-09-24	0	0.200	0.132	0.200	-	-	0	0	-	0.200	0.132	0.200	-	-	0	-	0.00%
2020-09-23	0	0.200	0.136	0.200	-	-	0	0	-	0.200	0.136	0.200	-	-	0	-	0.00%
2020-09-22	0	0.200	0.137	0.209	-	-	0	0	-	0.200	0.137	0.209	-	-	0	-	0.00%
2020-09-21	0	0.200	0.134	0.200	-	-	0	0	-	0.200	0.134	0.200	-	-	0	-	0.00%
2020-09-18	0	0.200	0.130	0.209	-	-	0	0	-	0.200	0.130	0.209	-	-	0	-	0.00%
2020-09-17	0	0.200	0.136	0.200	-	-	0	0	-	0.200	0.136	0.200	-	-	0	-	0.00%
2020-09-16	0	0.200	0.200	0.210	0.190	0.200	140,000	27,000	0.1929	0.200	0.200	0.210	0.190	0.200	140,000	0.1929	2.56%
2020-09-15	0	0.195	0.137	0.195	-	-	4,500	585	0.1300	0.195	0.137	0.195	-	-	4,500	0.1300	-2.50%
2020-09-14	0	0.200	0.134	0.200	-	-	0	0	-	0.200	0.134	0.200	-	-	0	-	-7.41%
2020-09-11	0	0.216	0.138	0.216	-	-	0	0	-	0.216	0.138	0.216	-	-	0	-	-0.92%
2020-09-10	0	0.218	0.134	0.218	0.218	0.218	10,000	2,180	0.2180	0.218	0.134	0.218	0.218	0.218	10,000	0.2180	9.55%
2020-09-09	0	0.199	0.130	0.199	0.200	0.200	10,000	2,000	0.2000	0.199	0.130	0.199	0.200	0.200	10,000	0.2000	-0.50%
2020-09-08	0	0.200	0.120	0.205	0.200	0.200	60,000	12,000	0.2000	0.200	0.120	0.205	0.200	0.200	60,000	0.2000	0.00%
2020-09-07	0	0.200	0.135	0.210	0.200	0.200	60,000	12,000	0.2000	0.200	0.135	0.210	0.200	0.200	60,000	0.2000	-4.76%
2020-09-04	0	0.210	0.138	0.210	0.210	0.220	40,000	8,500	0.2125	0.210	0.138	0.210	0.210	0.220	40,000	0.2125	10.53%
2020-09-03	0	0.190	0.145	0.209	0.190	0.190	21,400	3,415	0.1596	0.190	0.145	0.209	0.190	0.190	21,400	0.1596	-9.52%
2020-09-02	0	0.210	0.138	0.219	-	-	0	0	-	0.210	0.138	0.219	-	-	0	-	0.00%
2020-09-01	0	0.210	0.200	0.219	0.200	0.210	220,000	45,050	0.2048	0.210	0.200	0.219	0.200	0.210	220,000	0.2048	5.00%
2020-08-31	0	0.200	0.117	0.200	0.200	0.200	60,000	12,000	0.2000	0.200	0.117	0.200	0.200	0.200	60,000	0.2000	11.73%
2020-08-28	0	0.179	0.124	-	-	-	0	0	-	0.179	0.124	-	-	-	0	-	0.00%
2020-08-27	0	0.179	0.127	-	-	-	0	0	-	0.179	0.127	-	-	-	0	-	0.00%
2020-08-26	0	0.179	0.125	-	-	-	0	0	-	0.179	0.125	-	-	-	0	-	0.00%
2020-08-25	0	0.179	0.124	-	-	-	0	0	-	0.179	0.124	-	-	-	0	-	0.00%
2020-08-24	0	0.179	0.126	0.200	-	-	0	0	-	0.179	0.126	0.200	-	-	0	-	0.00%
2020-08-21	0	0.179	0.125	0.190	-	-	0	0	-	0.179	0.125	0.190	-	-	0	-	0.00%
2020-08-20	0	0.179	0.118	0.185	0.179	0.179	50,000	8,950	0.1790	0.179	0.118	0.185	0.179	0.179	50,000	0.1790	0.00%
2020-08-19	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2020-08-18	0	0.179	0.114	0.179	0.150	0.179	106,000	16,170	0.1525	0.179	0.114	0.179	0.150	0.179	106,000	0.1525	11.88%
2020-08-17	0	0.160	0.121	-	0.160	0.160	30,000	4,800	0.1600	0.160	0.121	-	0.160	0.160	30,000	0.1600	0.00%
2020-08-14	0	0.160	0.112	0.180	0.150	0.160	112,000	17,590	0.1571	0.160	0.112	0.180	0.150	0.160	112,000	0.1571	6.67%
2020-08-13	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	7.14%
2020-08-12	0	0.140	0.130	-	0.130	0.140	270,000	36,730	0.1360	0.140	0.130	-	0.130	0.140	270,000	0.1360	13.82%
2020-08-11	0	0.123	0.110	0.134	0.105	0.123	760,000	83,970	0.1105	0.123	0.110	0.134	0.105	0.123	760,000	0.1105	1.65%
2020-08-10	0	0.121	0.107	0.147	-	-	0	0	-	0.121	0.107	0.147	-	-	0	-	0.00%
2020-08-07	0	0.121	0.120	-	0.121	0.150	400,000	50,780	0.1270	0.121	0.120	-	0.121	0.150	400,000	0.1270	-19.33%
2020-08-06	0	0.150	0.133	-	0.133	0.150	160,000	23,660	0.1479	0.150	0.133	-	0.133	0.150	160,000	0.1479	12.78%
2020-08-05	0	0.133	0.133	-	0.132	0.132	200,400	26,441	0.1319	0.133	0.133	-	0.132	0.132	200,400	0.1319	0.76%
2020-08-04	0	0.132	0.101	0.132	-	-	0	0	-	0.132	0.101	0.132	-	-	0	-	0.00%
2020-08-03	0	0.132	0.110	0.132	-	-	0	0	-	0.132	0.110	0.132	-	-	0	-	0.00%
2020-07-31	0	0.132	0.110	0.132	-	-	0	0	-	0.132	0.110	0.132	-	-	0	-	0.00%
2020-07-30	0	0.132	0.109	0.132	-	-	0	0	-	0.132	0.109	0.132	-	-	0	-	-0.75%
2020-07-29	0	0.133	0.110	0.133	-	-	0	0	-	0.133	0.110	0.133	-	-	0	-	-1.48%
2020-07-28	0	0.135	0.126	0.135	0.135	0.135	50,000	6,750	0.1350	0.135	0.126	0.135	0.135	0.135	50,000	0.1350	4.65%
2020-07-27	0	0.129	0.097	0.129	0.116	0.129	140,000	16,800	0.1200	0.129	0.097	0.129	0.116	0.129	140,000	0.1200	11.21%
2020-07-24	0	0.116	0.105	0.111	-	-	0	0	-	0.116	0.105	0.111	-	-	0	-	0.00%
2020-07-23	0	0.116	0.087	0.116	0.104	0.120	1,920,000	203,750	0.1061	0.116	0.087	0.116	0.104	0.120	1,920,000	0.1061	10.48%
2020-07-22	0	0.105	0.102	0.109	0.105	0.105	10,901	1,126	0.1033	0.105	0.102	0.109	0.105	0.105	10,901	0.1033	-5.41%
2020-07-21	0	0.111	0.082	0.111	0.112	0.112	30,000	3,360	0.1120	0.111	0.082	0.111	0.112	0.112	30,000	0.1120	-5.93%
2020-07-20	0	0.118	0.080	0.120	-	-	0	0	-	0.118	0.080	0.120	-	-	0	-	0.00%
2020-07-17	0	0.118	0.111	0.118	0.111	0.119	770,000	89,840	0.1167	0.118	0.111	0.118	0.111	0.119	770,000	0.1167	-15.71%
2020-07-16	0	0.140	0.114	0.140	-	-	0	0	-	0.140	0.114	0.140	-	-	0	-	-1.41%
2020-07-15	0	0.142	0.112	0.143	-	-	0	0	-	0.142	0.112	0.143	-	-	0	-	0.00%
2020-07-14	0	0.142	0.116	0.143	-	-	0	0	-	0.142	0.116	0.143	-	-	0	-	0.00%
2020-07-13	0	0.142	0.100	0.143	-	-	0	0	-	0.142	0.100	0.143	-	-	0	-	0.00%
2020-07-10	0	0.142	0.092	0.143	-	-	0	0	-	0.142	0.092	0.143	-	-	0	-	0.00%
2020-07-09	0	0.142	0.113	0.143	-	-	0	0	-	0.142	0.113	0.143	-	-	0	-	0.00%
2020-07-08	0	0.142	0.130	0.142	-	-	0	0	-	0.142	0.130	0.142	-	-	0	-	-2.07%
2020-07-07	0	0.145	0.116	0.145	0.160	0.160	10,000	1,600	0.1600	0.145	0.116	0.145	0.160	0.160	10,000	0.1600	0.00%
2020-07-06	0	0.145	0.112	-	0.112	0.145	80,000	10,280	0.1285	0.145	0.112	-	0.112	0.145	80,000	0.1285	19.83%
2020-07-03	0	0.121	0.103	0.121	-	-	0	0	-	0.121	0.103	0.121	-	-	0	-	0.00%
2020-07-02	0	0.121	0.106	0.121	-	-	0	0	-	0.121	0.106	0.121	-	-	0	-	0.00%
2020-06-30	0	0.121	0.121	0.149	0.114	0.115	258,547	29,584	0.1144	0.121	0.121	0.149	0.114	0.115	258,547	0.1144	-3.20%
2020-06-29	0	0.125	0.113	0.149	-	-	0	0	-	0.125	0.113	0.149	-	-	0	-	0.00%
2020-06-26	0	0.125	0.113	0.149	-	-	1,000	105	0.1050	0.125	0.113	0.149	-	-	1,000	0.1050	0.00%
2020-06-24	0	0.125	0.107	0.149	-	-	0	0	-	0.125	0.107	0.149	-	-	0	-	0.00%
2020-06-23	0	0.125	0.113	0.125	0.122	0.125	360,000	44,970	0.1249	0.125	0.113	0.125	0.122	0.125	360,000	0.1249	0.00%
2020-06-22	0	0.125	0.120	0.125	-	-	4,500	522	0.1160	0.125	0.120	0.125	-	-	4,500	0.1160	-4.58%
2020-06-19	0	0.131	0.120	0.131	-	-	200	22	0.1100	0.131	0.120	0.131	-	-	200	0.1100	-0.76%
2020-06-18	0	0.132	0.122	0.132	-	-	0	0	-	0.132	0.122	0.132	-	-	0	-	0.00%
2020-06-17	0	0.132	0.106	0.149	0.132	0.132	20,000	2,640	0.1320	0.132	0.106	0.149	0.132	0.132	20,000	0.1320	-0.75%
2020-06-16	0	0.133	0.131	0.165	-	-	1,800	226	0.1256	0.133	0.131	0.165	-	-	1,800	0.1256	0.00%
2020-06-15	0	0.133	0.133	0.165	0.133	0.133	10,000	1,330	0.1330	0.133	0.133	0.165	0.133	0.133	10,000	0.1330	0.00%
2020-06-12	0	0.133	0.133	0.155	-	-	0	0	-	0.133	0.133	0.155	-	-	0	-	0.00%
2020-06-11	0	0.133	0.132	0.149	0.132	0.133	20,000	2,650	0.1325	0.133	0.132	0.149	0.132	0.133	20,000	0.1325	1.53%
2020-06-10	0	0.131	0.131	0.148	0.131	0.132	85,000	11,135	0.1310	0.131	0.131	0.148	0.131	0.132	85,000	0.1310	-12.67%
2020-06-09	0	0.150	0.127	0.150	-	-	4,500	567	0.1260	0.150	0.127	0.150	-	-	4,500	0.1260	-1.96%
2020-06-08	0	0.153	0.126	0.153	-	-	1,000	122	0.1220	0.153	0.126	0.153	-	-	1,000	0.1220	-1.29%
2020-06-05	0	0.155	0.126	0.165	-	-	0	0	-	0.155	0.126	0.165	-	-	0	-	0.00%
2020-06-04	0	0.155	0.124	0.165	-	-	5,600	695	0.1241	0.155	0.124	0.165	-	-	5,600	0.1241	0.00%
2020-06-03	0	0.155	0.127	0.165	-	-	0	0	-	0.155	0.127	0.165	-	-	0	-	0.00%
2020-06-02	0	0.155	0.126	0.165	-	-	5,400	631	0.1169	0.155	0.126	0.165	-	-	5,400	0.1169	0.00%
2020-06-01	0	0.155	0.125	-	-	-	400	48	0.1200	0.155	0.125	-	-	-	400	0.1200	0.00%
2020-05-29	0	0.155	0.121	-	-	-	0	0	-	0.155	0.121	-	-	-	0	-	0.00%
2020-05-28	0	0.155	0.126	-	0.131	0.155	100,900	14,177	0.1405	0.155	0.126	-	0.131	0.155	100,900	0.1405	3.33%
2020-05-27	0	0.150	0.127	-	0.150	0.150	13,000	1,866	0.1435	0.150	0.127	-	0.150	0.150	13,000	0.1435	-6.25%
2020-05-26	0	0.160	0.139	0.160	-	-	900	119	0.1322	0.160	0.139	0.160	-	-	900	0.1322	0.00%
2020-05-25	0	0.160	0.140	-	-	-	0	0	-	0.160	0.140	-	-	-	0	-	0.00%
2020-05-22	0	0.160	0.121	-	-	-	0	0	-	0.160	0.121	-	-	-	0	-	0.00%
2020-05-21	0	0.160	0.135	-	0.135	0.160	145,000	22,010	0.1518	0.160	0.135	-	0.135	0.160	145,000	0.1518	0.00%
2020-05-20	0	0.160	0.135	-	-	-	0	0	-	0.160	0.135	-	-	-	0	-	0.00%
2020-05-19	0	0.160	0.119	-	-	-	0	0	-	0.160	0.119	-	-	-	0	-	0.00%
2020-05-18	0	0.160	0.140	-	-	-	0	0	-	0.160	0.140	-	-	-	0	-	0.00%
2020-05-15	0	0.160	0.133	-	-	-	0	0	-	0.160	0.133	-	-	-	0	-	0.00%
2020-05-14	0	0.160	0.136	-	-	-	0	0	-	0.160	0.136	-	-	-	0	-	0.00%
2020-05-13	0	0.160	0.123	-	-	-	0	0	-	0.160	0.123	-	-	-	0	-	0.00%
2020-05-12	0	0.160	0.130	-	-	-	0	0	-	0.160	0.130	-	-	-	0	-	0.00%
2020-05-11	0	0.160	0.131	-	-	-	0	0	-	0.160	0.131	-	-	-	0	-	0.00%
2020-05-08	0	0.160	0.134	-	-	-	0	0	-	0.160	0.134	-	-	-	0	-	0.00%
2020-05-07	0	0.160	0.128	-	-	-	0	0	-	0.160	0.128	-	-	-	0	-	0.00%
2020-05-06	0	0.160	0.107	-	-	-	2,735	300	0.1097	0.160	0.107	-	-	-	2,735	0.1097	0.00%
2020-05-05	0	0.160	0.106	-	-	-	0	0	-	0.160	0.106	-	-	-	0	-	0.00%
2020-05-04	0	0.160	0.115	-	-	-	0	0	-	0.160	0.115	-	-	-	0	-	0.00%
2020-04-29	0	0.160	0.110	-	-	-	0	0	-	0.160	0.110	-	-	-	0	-	0.00%
2020-04-28	0	0.160	0.119	-	-	-	0	0	-	0.160	0.119	-	-	-	0	-	0.00%
2020-04-27	0	0.160	0.107	-	0.160	0.160	10,000	1,600	0.1600	0.160	0.107	-	0.160	0.160	10,000	0.1600	0.00%
2020-04-24	0	0.160	0.123	0.220	-	-	0	0	-	0.160	0.123	0.220	-	-	0	-	0.00%
2020-04-23	0	0.160	0.119	0.220	-	-	0	0	-	0.160	0.119	0.220	-	-	0	-	0.00%
2020-04-22	0	0.160	0.107	0.219	-	-	2,000	236	0.1180	0.160	0.107	0.219	-	-	2,000	0.1180	0.00%
2020-04-21	0	0.160	0.114	0.220	-	-	0	0	-	0.160	0.114	0.220	-	-	0	-	0.00%
2020-04-20	0	0.160	0.107	0.219	-	-	400	48	0.1200	0.160	0.107	0.219	-	-	400	0.1200	0.00%
2020-04-17	0	0.160	0.130	0.219	-	-	0	0	-	0.160	0.130	0.219	-	-	0	-	0.00%
2020-04-16	0	0.160	0.120	0.200	0.160	0.160	130,000	20,800	0.1600	0.160	0.120	0.200	0.160	0.160	130,000	0.1600	0.00%
2020-04-15	0	0.160	0.108	0.200	-	-	0	0	-	0.160	0.108	0.200	-	-	0	-	0.00%
2020-04-14	0	0.160	0.160	0.190	0.155	0.160	1,230,000	194,760	0.1583	0.160	0.160	0.190	0.155	0.160	1,230,000	0.1583	-20.00%
2020-04-09	0	0.200	0.051	0.200	-	-	2,000	288	0.1440	0.200	0.051	0.200	-	-	2,000	0.1440	-4.76%
2020-04-08	0	0.210	0.050	0.218	-	-	5,400	918	0.1700	0.210	0.050	0.218	-	-	5,400	0.1700	0.00%
2020-04-07	0	0.210	0.050	0.218	-	-	0	0	-	0.210	0.050	0.218	-	-	0	-	0.00%
2020-04-06	0	0.210	0.050	0.218	-	-	0	0	-	0.210	0.050	0.218	-	-	0	-	0.00%
2020-04-03	0	0.210	0.100	0.210	-	-	400	46	0.1150	0.210	0.100	0.210	-	-	400	0.1150	-0.94%
2020-04-02	0	0.212	0.105	0.212	-	-	0	0	-	0.212	0.105	0.212	-	-	0	-	-0.47%
2020-04-01	0	0.213	0.067	0.213	0.214	0.218	50,000	10,780	0.2156	0.213	0.067	0.213	0.214	0.218	50,000	0.2156	8.67%
2020-03-31	0	0.196	0.057	0.198	-	-	600	84	0.1400	0.196	0.057	0.198	-	-	600	0.1400	0.00%
2020-03-30	0	0.196	0.110	0.199	0.145	0.199	385,500	63,710	0.1653	0.196	0.110	0.199	0.145	0.199	385,500	0.1653	-4.39%
2020-03-27	0	0.205	0.185	0.205	-	-	0	0	-	0.205	0.185	0.205	-	-	0	-	0.00%
2020-03-26	0	0.205	0.123	0.205	-	-	0	0	-	0.205	0.123	0.205	-	-	0	-	-2.38%
2020-03-25	0	0.210	0.122	0.210	-	-	0	0	-	0.210	0.122	0.210	-	-	0	-	-3.67%
2020-03-24	0	0.218	0.111	0.218	-	-	0	0	-	0.218	0.111	0.218	-	-	0	-	-0.46%
2020-03-23	0	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2020-03-20	0	0.219	0.108	0.219	0.219	0.219	10,000	2,190	0.2190	0.219	0.108	0.219	0.219	0.219	10,000	0.2190	0.00%
2020-03-19	0	0.219	0.107	0.219	-	-	0	0	-	0.219	0.107	0.219	-	-	0	-	0.00%
2020-03-18	0	0.219	0.130	0.219	-	-	0	0	-	0.219	0.130	0.219	-	-	0	-	-11.69%
2020-03-17	0	0.248	-	0.249	-	-	0	0	-	0.248	-	0.249	-	-	0	-	0.00%
2020-03-16	0	0.248	0.137	0.248	-	-	0	0	-	0.248	0.137	0.248	-	-	0	-	-0.40%
2020-03-13	0	0.249	0.178	0.249	-	-	0	0	-	0.249	0.178	0.249	-	-	0	-	0.00%
2020-03-12	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2020-03-11	0	0.249	0.222	0.249	-	-	0	0	-	0.249	0.222	0.249	-	-	0	-	0.00%
2020-03-10	0	0.249	0.201	0.249	-	-	0	0	-	0.249	0.201	0.249	-	-	0	-	0.00%
2020-03-09	0	0.249	0.200	0.249	0.249	0.249	10,000	2,490	0.2490	0.249	0.200	0.249	0.249	0.249	10,000	0.2490	-0.40%
2020-03-06	0	0.250	0.230	0.250	0.250	0.250	360,000	90,000	0.2500	0.250	0.230	0.250	0.250	0.250	360,000	0.2500	0.00%
2020-03-05	0	0.250	0.223	0.250	-	-	0	0	-	0.250	0.223	0.250	-	-	0	-	0.00%
2020-03-04	0	0.250	0.210	0.250	0.250	0.250	84,000	20,808	0.2477	0.250	0.210	0.250	0.250	0.250	84,000	0.2477	0.00%
2020-03-03	0	0.250	0.200	0.250	-	-	0	0	-	0.250	0.200	0.250	-	-	0	-	0.00%
2020-03-02	0	0.250	0.223	0.250	0.250	0.250	80,000	20,000	0.2500	0.250	0.223	0.250	0.250	0.250	80,000	0.2500	0.00%
2020-02-28	0	0.250	0.210	0.250	0.249	0.250	50,000	12,480	0.2496	0.250	0.210	0.250	0.249	0.250	50,000	0.2496	0.00%
2020-02-27	0	0.250	0.201	0.250	0.249	0.250	560,000	139,880	0.2498	0.250	0.201	0.250	0.249	0.250	560,000	0.2498	-7.41%
2020-02-26	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2020-02-25	0	0.270	0.200	0.280	0.270	0.270	10,000	2,700	0.2700	0.270	0.200	0.280	0.270	0.270	10,000	0.2700	3.85%
2020-02-24	0	0.260	0.255	0.265	-	-	0	0	-	0.260	0.255	0.265	-	-	0	-	-1.89%
2020-02-21	0	0.265	0.250	0.265	0.260	0.270	240,000	63,550	0.2648	0.265	0.250	0.265	0.260	0.270	240,000	0.2648	-8.62%
2020-02-20	0	0.290	0.270	0.320	-	-	0	0	-	0.290	0.270	0.320	-	-	0	-	0.00%
2020-02-19	0	0.290	0.265	0.295	0.270	0.290	29,000	7,850	0.2707	0.290	0.265	0.295	0.270	0.290	29,000	0.2707	1.75%
2020-02-18	0	0.285	0.265	0.295	-	-	0	0	-	0.285	0.265	0.295	-	-	0	-	0.00%
2020-02-17	0	0.285	0.265	0.295	-	-	0	0	-	0.285	0.265	0.295	-	-	0	-	0.00%
2020-02-14	0	0.285	0.265	0.295	-	-	0	0	-	0.285	0.265	0.295	-	-	0	-	0.00%
2020-02-13	0	0.285	0.265	0.290	0.285	0.290	34,000	9,690	0.2850	0.285	0.265	0.290	0.285	0.290	34,000	0.2850	-1.72%
2020-02-12	0	0.290	0.265	0.375	0.275	0.290	90,000	25,250	0.2806	0.290	0.265	0.375	0.275	0.290	90,000	0.2806	0.00%
2020-02-11	0	0.290	0.265	0.300	0.265	0.290	36,000	9,820	0.2728	0.290	0.265	0.300	0.265	0.290	36,000	0.2728	-1.69%
2020-02-10	0	0.295	0.270	0.305	0.260	0.295	130,000	35,200	0.2708	0.295	0.270	0.305	0.260	0.295	130,000	0.2708	-1.67%
2020-02-07	0	0.300	0.260	0.305	-	-	0	0	-	0.300	0.260	0.305	-	-	0	-	0.00%
2020-02-06	0	0.300	0.260	0.340	-	-	0	0	-	0.300	0.260	0.340	-	-	0	-	0.00%
2020-02-05	0	0.300	0.260	0.340	0.290	0.300	20,000	5,900	0.2950	0.300	0.260	0.340	0.290	0.300	20,000	0.2950	1.69%
2020-02-04	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	-1.67%
2020-02-03	0	0.300	0.260	0.305	-	-	0	0	-	0.300	0.260	0.305	-	-	0	-	0.00%
2020-01-31	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2020-01-30	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2020-01-29	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2020-01-24	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2020-01-23	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-3.23%
2020-01-22	0	0.310	0.295	0.340	0.280	0.310	119,000	34,990	0.2940	0.310	0.295	0.340	0.280	0.310	119,000	0.2940	0.00%
2020-01-21	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	-1.59%
2020-01-20	0	0.315	0.290	0.330	-	-	0	0	-	0.315	0.290	0.330	-	-	0	-	0.00%
2020-01-17	0	0.315	0.280	0.330	-	-	0	0	-	0.315	0.280	0.330	-	-	0	-	0.00%
2020-01-16	0	0.315	0.285	0.330	-	-	0	0	-	0.315	0.285	0.330	-	-	0	-	0.00%
2020-01-15	0	0.315	0.285	0.330	-	-	50	13	0.2600	0.315	0.285	0.330	-	-	50	0.2600	0.00%
2020-01-14	0	0.315	0.275	0.325	-	-	0	0	-	0.315	0.275	0.325	-	-	0	-	0.00%
2020-01-13	0	0.315	0.295	0.340	-	-	200	54	0.2700	0.315	0.295	0.340	-	-	200	0.2700	0.00%
2020-01-10	0	0.315	0.270	0.340	-	-	0	0	-	0.315	0.270	0.340	-	-	0	-	0.00%
2020-01-09	0	0.315	0.290	0.330	-	-	0	0	-	0.315	0.290	0.330	-	-	0	-	0.00%
2020-01-08	0	0.315	0.290	0.315	-	-	400	112	0.2800	0.315	0.290	0.315	-	-	400	0.2800	0.00%
2020-01-07	0	0.315	0.270	0.335	-	-	1,800	495	0.2750	0.315	0.270	0.335	-	-	1,800	0.2750	0.00%
2020-01-06	0	0.315	0.275	0.335	-	-	0	0	-	0.315	0.275	0.335	-	-	0	-	0.00%
2020-01-03	0	0.315	0.285	0.320	0.315	0.315	10,000	3,150	0.3150	0.315	0.285	0.320	0.315	0.315	10,000	0.3150	-1.56%
2020-01-02	0	0.320	0.285	0.370	0.255	0.320	360,400	100,750	0.2796	0.320	0.285	0.370	0.255	0.320	360,400	0.2796	-1.54%
2019-12-31	0	0.325	0.265	0.325	0.330	0.330	130,000	42,900	0.3300	0.325	0.265	0.325	0.330	0.330	130,000	0.3300	6.56%
2019-12-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2019-12-27	0	0.305	0.265	0.315	0.280	0.305	290,000	86,650	0.2988	0.305	0.265	0.315	0.280	0.305	290,000	0.2988	0.00%
2019-12-24	0	0.305	0.280	0.315	0.280	0.305	100,000	28,350	0.2835	0.305	0.280	0.315	0.280	0.305	100,000	0.2835	3.39%
2019-12-23	0	0.295	0.280	0.300	0.295	0.320	80,000	24,650	0.3081	0.295	0.280	0.300	0.295	0.320	80,000	0.3081	3.51%
2019-12-20	0	0.285	0.280	0.305	0.285	0.285	10,000	2,850	0.2850	0.285	0.280	0.305	0.285	0.285	10,000	0.2850	-5.00%
2019-12-19	0	0.300	0.280	0.320	0.300	0.300	23,000	6,685	0.2907	0.300	0.280	0.320	0.300	0.300	23,000	0.2907	-1.64%
2019-12-18	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	-1.61%
2019-12-17	0	0.310	0.280	0.325	0.290	0.310	35,000	10,300	0.2943	0.310	0.280	0.325	0.290	0.310	35,000	0.2943	5.08%
2019-12-16	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	-4.84%
2019-12-13	0	0.310	0.280	0.315	-	-	4,600	1,241	0.2698	0.310	0.280	0.315	-	-	4,600	0.2698	-3.12%
2019-12-12	0	0.320	0.280	0.325	0.280	0.320	130,000	38,400	0.2954	0.320	0.280	0.325	0.280	0.320	130,000	0.2954	1.59%
2019-12-11	0	0.315	0.270	0.320	0.315	0.315	90,000	27,950	0.3106	0.315	0.270	0.320	0.315	0.315	90,000	0.3106	1.61%
2019-12-10	0	0.310	0.280	0.315	-	-	0	0	-	0.310	0.280	0.315	-	-	0	-	0.00%
2019-12-09	0	0.310	0.265	0.315	-	-	0	0	-	0.310	0.265	0.315	-	-	0	-	-1.59%
2019-12-06	0	0.315	0.290	0.320	-	-	0	0	-	0.315	0.290	0.320	-	-	0	-	0.00%
2019-12-05	0	0.315	0.285	0.330	0.310	0.315	20,000	6,250	0.3125	0.315	0.285	0.330	0.310	0.315	20,000	0.3125	1.61%
2019-12-04	0	0.310	0.285	0.315	-	-	0	0	-	0.310	0.285	0.315	-	-	0	-	0.00%
2019-12-03	0	0.310	0.260	0.315	0.285	0.310	50,300	15,081	0.2998	0.310	0.260	0.315	0.285	0.310	50,300	0.2998	5.08%
2019-12-02	0	0.295	0.270	0.305	0.260	0.295	240,000	65,750	0.2740	0.295	0.270	0.305	0.260	0.295	240,000	0.2740	-9.23%
2019-11-29	0	0.325	0.275	0.360	-	-	0	0	-	0.325	0.275	0.360	-	-	0	-	0.00%
2019-11-28	0	0.325	0.270	0.325	-	-	3,600	900	0.2500	0.325	0.270	0.325	-	-	3,600	0.2500	0.00%
2019-11-27	0	0.325	0.280	0.360	-	-	0	0	-	0.325	0.280	0.360	-	-	0	-	0.00%
2019-11-26	0	0.325	0.265	0.340	-	-	0	0	-	0.325	0.265	0.340	-	-	0	-	0.00%
2019-11-25	0	0.325	0.275	0.360	-	-	1,000	258	0.2580	0.325	0.275	0.360	-	-	1,000	0.2580	0.00%
2019-11-22	0	0.325	0.275	0.340	0.295	0.325	40,000	12,100	0.3025	0.325	0.275	0.340	0.295	0.325	40,000	0.3025	3.17%
2019-11-21	0	0.315	0.265	0.360	0.315	0.315	10,000	3,150	0.3150	0.315	0.265	0.360	0.315	0.315	10,000	0.3150	6.78%
2019-11-20	0	0.295	0.265	0.350	0.290	0.295	30,000	8,800	0.2933	0.295	0.265	0.350	0.290	0.295	30,000	0.2933	-6.35%
2019-11-19	0	0.315	0.275	0.345	0.300	0.315	450,000	135,250	0.3006	0.315	0.275	0.345	0.300	0.315	450,000	0.3006	-7.35%
2019-11-18	0	0.340	0.275	0.360	-	-	0	0	-	0.340	0.275	0.360	-	-	0	-	0.00%
2019-11-15	0	0.340	0.275	0.370	-	-	0	0	-	0.340	0.275	0.370	-	-	0	-	0.00%
2019-11-14	0	0.340	0.275	0.350	-	-	0	0	-	0.340	0.275	0.350	-	-	0	-	0.00%
2019-11-13	0	0.340	0.270	0.340	-	-	0	0	-	0.340	0.270	0.340	-	-	0	-	-2.86%
2019-11-12	0	0.350	0.290	0.380	0.320	0.350	60,000	19,800	0.3300	0.350	0.290	0.380	0.320	0.350	60,000	0.3300	-1.41%
2019-11-11	0	0.355	0.270	0.360	0.295	0.355	430,000	131,750	0.3064	0.355	0.270	0.360	0.295	0.355	430,000	0.3064	4.41%
2019-11-08	0	0.340	0.310	0.380	0.320	0.340	20,000	6,600	0.3300	0.340	0.310	0.380	0.320	0.340	20,000	0.3300	-5.56%
2019-11-07	0	0.360	0.290	0.360	-	-	6,750	1,923	0.2849	0.360	0.290	0.360	-	-	6,750	0.2849	0.00%
2019-11-06	0	0.360	0.290	0.380	-	-	0	0	-	0.360	0.290	0.380	-	-	0	-	0.00%
2019-11-05	0	0.360	0.300	0.370	-	-	2,650	768	0.2898	0.360	0.300	0.370	-	-	2,650	0.2898	0.00%
2019-11-04	0	0.360	0.320	0.365	-	-	1,000	305	0.3050	0.360	0.320	0.365	-	-	1,000	0.3050	0.00%
2019-11-01	0	0.360	0.285	0.400	0.320	0.360	54,555	17,988	0.3297	0.360	0.285	0.400	0.320	0.360	54,555	0.3297	9.09%
2019-10-31	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	-1.49%
2019-10-30	0	0.335	0.310	0.335	-	-	0	0	-	0.335	0.310	0.335	-	-	0	-	-1.47%
2019-10-29	0	0.340	0.310	0.350	0.320	0.340	45,400	14,820	0.3264	0.340	0.310	0.350	0.320	0.340	45,400	0.3264	6.25%
2019-10-28	0	0.320	0.310	0.330	-	-	0	0	-	0.320	0.310	0.330	-	-	0	-	0.00%
2019-10-25	0	0.320	0.300	0.350	-	-	0	0	-	0.320	0.300	0.350	-	-	0	-	0.00%
2019-10-24	0	0.320	0.300	0.350	0.300	0.320	22,000	6,760	0.3073	0.320	0.300	0.350	0.300	0.320	22,000	0.3073	0.00%
2019-10-23	0	0.320	0.305	0.360	-	-	0	0	-	0.320	0.305	0.360	-	-	0	-	0.00%
2019-10-22	0	0.320	0.300	0.360	-	-	0	0	-	0.320	0.300	0.360	-	-	0	-	0.00%
2019-10-21	0	0.320	0.300	0.365	0.305	0.320	202,000	61,720	0.3055	0.320	0.300	0.365	0.305	0.320	202,000	0.3055	-3.03%
2019-10-18	0	0.330	0.305	0.380	0.330	0.330	10,000	3,300	0.3300	0.330	0.305	0.380	0.330	0.330	10,000	0.3300	1.54%
2019-10-17	0	0.325	0.305	0.380	0.325	0.325	20,000	6,500	0.3250	0.325	0.305	0.380	0.325	0.325	20,000	0.3250	-1.52%
2019-10-16	0	0.330	0.305	0.350	-	-	0	0	-	0.330	0.305	0.350	-	-	0	-	0.00%
2019-10-15	0	0.330	0.305	0.350	0.330	0.335	110,200	36,608	0.3322	0.330	0.305	0.350	0.330	0.335	110,200	0.3322	-10.81%
2019-10-14	0	0.370	0.310	0.370	-	-	0	0	-	0.370	0.310	0.370	-	-	0	-	0.00%
2019-10-11	0	0.370	0.310	0.375	0.335	0.370	130,000	43,900	0.3377	0.370	0.310	0.375	0.335	0.370	130,000	0.3377	-2.63%
2019-10-10	0	0.380	0.305	0.380	0.300	0.380	217,000	68,580	0.3160	0.380	0.305	0.380	0.300	0.380	217,000	0.3160	24.59%
2019-10-09	0	0.305	0.265	0.305	0.300	0.320	330,000	101,100	0.3064	0.305	0.265	0.305	0.300	0.320	330,000	0.3064	-7.58%
2019-10-08	0	0.330	0.300	0.355	0.330	0.330	40,000	13,200	0.3300	0.330	0.300	0.355	0.330	0.330	40,000	0.3300	1.54%
2019-10-04	0	0.325	0.325	0.330	0.305	0.325	210,200	65,408	0.3112	0.325	0.325	0.330	0.305	0.325	210,200	0.3112	-7.14%
2019-10-03	0	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2019-10-02	0	0.350	0.300	0.350	-	-	9,074	2,767	0.3049	0.350	0.300	0.350	-	-	9,074	0.3049	-6.67%
2019-09-30	0	0.375	0.300	0.385	-	-	0	0	-	0.375	0.300	0.385	-	-	0	-	0.00%
2019-09-27	0	0.375	0.310	0.385	0.300	0.375	230,000	76,550	0.3328	0.375	0.310	0.385	0.300	0.375	230,000	0.3328	1.35%
2019-09-26	0	0.370	0.320	0.390	-	-	0	0	-	0.370	0.320	0.390	-	-	0	-	0.00%
2019-09-25	0	0.370	0.260	0.385	-	-	2,700	756	0.2800	0.370	0.260	0.385	-	-	2,700	0.2800	0.00%
2019-09-24	0	0.370	0.305	0.390	0.300	0.370	70,600	23,671	0.3353	0.370	0.305	0.390	0.300	0.370	70,600	0.3353	2.78%
2019-09-23	0	0.360	0.265	0.385	-	-	0	0	-	0.360	0.265	0.385	-	-	0	-	0.00%
2019-09-20	0	0.360	0.360	0.380	0.325	0.325	15,400	4,708	0.3057	0.360	0.360	0.380	0.325	0.325	15,400	0.3057	0.00%
2019-09-19	0	0.360	0.260	0.380	-	-	0	0	-	0.360	0.260	0.380	-	-	0	-	0.00%
2019-09-18	0	0.360	0.280	0.380	-	-	0	0	-	0.360	0.280	0.380	-	-	0	-	0.00%
2019-09-17	0	0.360	0.260	0.360	0.380	0.380	80,000	30,400	0.3800	0.360	0.260	0.360	0.380	0.380	80,000	0.3800	2.86%
2019-09-16	0	0.350	0.305	0.365	0.350	0.360	110,000	39,100	0.3555	0.350	0.305	0.365	0.350	0.360	110,000	0.3555	-2.78%
2019-09-13	0	0.360	0.260	0.370	-	-	0	0	-	0.360	0.260	0.370	-	-	0	-	0.00%
2019-09-12	0	0.360	0.330	0.370	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	0.00%
2019-09-11	0	0.360	0.265	0.370	-	-	2,000	640	0.3200	0.360	0.265	0.370	-	-	2,000	0.3200	0.00%
2019-09-10	0	0.360	0.260	0.380	-	-	0	0	-	0.360	0.260	0.380	-	-	0	-	0.00%
2019-09-09	0	0.360	0.265	0.370	-	-	2,000	640	0.3200	0.360	0.265	0.370	-	-	2,000	0.3200	0.00%
2019-09-06	0	0.360	0.330	0.360	0.340	0.360	80,000	28,500	0.3563	0.360	0.330	0.360	0.340	0.360	80,000	0.3563	2.86%
2019-09-05	0	0.350	0.320	0.350	-	-	3,000	960	0.3200	0.350	0.320	0.350	-	-	3,000	0.3200	-2.78%
2019-09-04	0	0.360	0.330	0.370	0.360	0.360	110,000	39,600	0.3600	0.360	0.330	0.370	0.360	0.360	110,000	0.3600	0.00%
2019-09-03	0	0.360	0.320	0.360	0.360	0.360	30,000	10,800	0.3600	0.360	0.320	0.360	0.360	0.360	30,000	0.3600	4.35%
2019-09-02	0	0.345	0.345	0.355	0.335	0.335	10,000	3,350	0.3350	0.345	0.345	0.355	0.335	0.335	10,000	0.3350	0.00%
2019-08-30	0	0.345	0.265	0.360	-	-	0	0	-	0.345	0.265	0.360	-	-	0	-	0.00%
2019-08-29	0	0.345	0.300	0.350	0.345	0.345	90,000	31,050	0.3450	0.345	0.300	0.350	0.345	0.345	90,000	0.3450	-1.43%
2019-08-28	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	-1.41%
2019-08-27	0	0.355	0.355	0.360	0.325	0.355	290,000	97,300	0.3355	0.355	0.355	0.360	0.325	0.355	290,000	0.3355	-1.39%
2019-08-26	0	0.360	0.320	0.395	0.320	0.360	102,157	35,647	0.3489	0.360	0.320	0.395	0.320	0.360	102,157	0.3489	2.86%
2019-08-23	0	0.350	0.260	0.355	-	-	0	0	-	0.350	0.260	0.355	-	-	0	-	0.00%
2019-08-22	0	0.350	0.265	0.360	0.350	0.350	30,000	10,500	0.3500	0.350	0.265	0.360	0.350	0.350	30,000	0.3500	2.94%
2019-08-21	0	0.340	0.320	0.360	0.340	0.340	20,000	6,800	0.3400	0.340	0.320	0.360	0.340	0.340	20,000	0.3400	1.49%
2019-08-20	0	0.335	0.330	0.345	0.335	0.345	120,000	41,000	0.3417	0.335	0.330	0.345	0.335	0.345	120,000	0.3417	-2.90%
2019-08-19	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2019-08-16	0	0.345	0.300	0.350	0.345	0.345	1,970,000	679,650	0.3450	0.345	0.300	0.350	0.345	0.345	1,970,000	0.3450	4.55%
2019-08-15	0	0.330	0.330	0.335	0.300	0.300	30,000	9,000	0.3000	0.330	0.330	0.335	0.300	0.300	30,000	0.3000	-1.49%
2019-08-14	0	0.335	0.305	0.335	0.305	0.335	163,500	53,247	0.3257	0.335	0.305	0.335	0.305	0.335	163,500	0.3257	0.00%
2019-08-13	0	0.335	0.260	0.335	0.325	0.335	470,903	155,902	0.3311	0.335	0.260	0.335	0.325	0.335	470,903	0.3311	-4.29%
2019-08-12	0	0.350	0.300	0.350	0.330	0.350	340,000	114,450	0.3366	0.350	0.300	0.350	0.330	0.350	340,000	0.3366	4.48%
2019-08-09	0	0.335	0.265	0.335	-	-	0	0	-	0.335	0.265	0.335	-	-	0	-	0.00%
2019-08-08	0	0.335	0.260	0.335	-	-	0	0	-	0.335	0.260	0.335	-	-	0	-	0.00%
2019-08-07	0	0.335	0.300	0.350	0.330	0.350	280,000	94,400	0.3371	0.335	0.300	0.350	0.330	0.350	280,000	0.3371	0.00%
2019-08-06	0	0.335	0.260	0.335	-	-	0	0	-	0.335	0.260	0.335	-	-	0	-	0.00%
2019-08-05	0	0.335	0.295	0.335	0.330	0.335	6,880,000	2,301,250	0.3345	0.335	0.295	0.335	0.330	0.335	6,880,000	0.3345	1.52%
2019-08-02	0	0.330	0.300	0.330	0.330	0.330	560,000	184,800	0.3300	0.330	0.300	0.330	0.330	0.330	560,000	0.3300	0.00%
2019-08-01	0	0.330	0.300	0.330	0.300	0.330	3,160,000	1,006,800	0.3186	0.330	0.300	0.330	0.300	0.330	3,160,000	0.3186	-1.49%
2019-07-31	0	0.335	0.295	0.350	-	-	0	0	-	0.335	0.295	0.350	-	-	0	-	0.00%
2019-07-30	0	0.335	0.290	0.340	0.250	0.335	1,630,000	465,150	0.2854	0.335	0.290	0.340	0.250	0.335	1,630,000	0.2854	1.52%
2019-07-29	0	0.330	0.310	0.340	0.310	0.340	404,000	132,250	0.3274	0.330	0.310	0.340	0.310	0.340	404,000	0.3274	0.00%
2019-07-26	0	0.330	0.305	0.350	0.300	0.330	620,000	192,150	0.3099	0.330	0.305	0.350	0.300	0.330	620,000	0.3099	10.00%
2019-07-25	0	0.300	0.280	0.320	0.290	0.305	5,380,000	1,613,300	0.2999	0.300	0.280	0.320	0.290	0.305	5,380,000	0.2999	0.00%
2019-07-24	0	0.300	0.255	0.300	0.295	0.300	70,000	20,850	0.2979	0.300	0.255	0.300	0.295	0.300	70,000	0.2979	1.69%
2019-07-23	0	0.295	0.255	0.300	0.295	0.300	5,250,000	1,574,150	0.2998	0.295	0.255	0.300	0.295	0.300	5,250,000	0.2998	-1.67%
2019-07-22	0	0.300	0.300	0.400	-	-	2,250	535	0.2378	0.300	0.300	0.400	-	-	2,250	0.2378	1.69%
2019-07-19	0	0.295	0.295	0.380	0.280	0.280	66,000	18,390	0.2786	0.295	0.295	0.380	0.280	0.280	66,000	0.2786	1.72%
2019-07-18	0	0.290	0.243	0.290	-	-	0	0	-	0.290	0.243	0.290	-	-	0	-	-1.69%
2019-07-17	0	0.295	0.241	0.320	0.295	0.295	15,200	4,122	0.2712	0.295	0.241	0.320	0.295	0.295	15,200	0.2712	13.46%
2019-07-16	0	0.260	0.240	0.350	-	-	10,000	2,950	0.2950	0.260	0.240	0.350	-	-	10,000	0.2950	0.00%
2019-07-15	0	0.260	0.240	0.350	-	-	0	0	-	0.260	0.240	0.350	-	-	0	-	0.00%
2019-07-12	0	0.260	0.240	0.400	-	-	0	0	-	0.260	0.240	0.400	-	-	0	-	0.00%
2019-07-11	0	0.260	0.240	0.350	-	-	0	0	-	0.260	0.240	0.350	-	-	0	-	0.00%
2019-07-10	0	0.260	0.245	0.370	-	-	0	0	-	0.260	0.245	0.370	-	-	0	-	0.00%
2019-07-09	0	0.260	0.260	0.390	-	-	2,000	500	0.2500	0.260	0.260	0.390	-	-	2,000	0.2500	0.00%
2019-07-08	0	0.260	0.255	0.360	-	-	0	0	-	0.260	0.255	0.360	-	-	0	-	0.00%
2019-07-05	0	0.260	0.260	0.380	0.260	0.260	10,000	2,600	0.2600	0.260	0.260	0.380	0.260	0.260	10,000	0.2600	-8.77%
2019-07-04	0	0.285	0.285	0.290	0.260	0.260	51,400	13,348	0.2597	0.285	0.285	0.290	0.260	0.260	51,400	0.2597	-5.00%
2019-07-03	0	0.300	0.255	0.390	-	-	0	0	-	0.300	0.255	0.390	-	-	0	-	0.00%
2019-07-02	0	0.300	0.255	0.390	-	-	200	54	0.2700	0.300	0.255	0.390	-	-	200	0.2700	0.00%
2019-06-28	0	0.300	0.255	0.390	-	-	0	0	-	0.300	0.255	0.390	-	-	0	-	0.00%
2019-06-27	0	0.300	0.255	0.300	0.310	0.310	30,000	9,300	0.3100	0.300	0.255	0.300	0.310	0.310	30,000	0.3100	1.69%
2019-06-26	0	0.295	0.260	0.310	0.295	0.295	100,000	29,500	0.2950	0.295	0.260	0.310	0.295	0.295	100,000	0.2950	-1.67%
2019-06-25	0	0.300	0.260	0.300	0.300	0.300	550,000	165,000	0.3000	0.300	0.260	0.300	0.300	0.300	550,000	0.3000	0.00%
2019-06-24	0	0.300	0.300	0.360	0.295	0.310	1,133,800	340,495	0.3003	0.300	0.300	0.360	0.295	0.310	1,133,800	0.3003	1.69%
2019-06-21	0	0.295	0.280	0.295	0.280	0.295	30,000	8,650	0.2883	0.295	0.280	0.295	0.280	0.295	30,000	0.2883	1.72%
2019-06-20	0	0.290	0.255	0.290	0.250	0.295	910,000	245,150	0.2694	0.290	0.255	0.290	0.250	0.295	910,000	0.2694	1.75%
2019-06-19	0	0.285	0.255	0.290	0.270	0.295	390,000	111,600	0.2862	0.285	0.255	0.290	0.270	0.295	390,000	0.2862	-3.39%
2019-06-18	0	0.295	0.249	0.295	0.249	0.295	367,800	100,514	0.2733	0.295	0.249	0.295	0.249	0.295	367,800	0.2733	18.00%
2019-06-17	0	0.250	-	0.250	0.250	0.290	584,000	146,390	0.2507	0.250	-	0.250	0.250	0.290	584,000	0.2507	-18.03%
2019-06-14	0	0.305	0.255	0.310	0.305	0.305	30,000	9,150	0.3050	0.305	0.255	0.310	0.305	0.305	30,000	0.3050	3.39%
2019-06-13	0	0.295	0.255	0.295	0.300	0.300	100,000	30,000	0.3000	0.295	0.255	0.295	0.300	0.300	100,000	0.3000	-1.67%
2019-06-12	0	0.300	0.280	0.300	0.295	0.300	190,000	56,500	0.2974	0.300	0.280	0.300	0.295	0.300	190,000	0.2974	0.00%
2019-06-11	0	0.300	0.255	0.300	0.300	0.300	60,000	18,000	0.3000	0.300	0.255	0.300	0.300	0.300	60,000	0.3000	0.00%
2019-06-10	0	0.300	0.260	0.300	0.295	0.300	210,000	62,550	0.2979	0.300	0.260	0.300	0.295	0.300	210,000	0.2979	0.00%
2019-06-06	0	0.300	0.260	0.300	0.300	0.330	240,000	72,600	0.3025	0.300	0.260	0.300	0.300	0.330	240,000	0.3025	0.00%
2019-06-05	0	0.300	0.295	0.305	0.300	0.335	180,000	56,150	0.3119	0.300	0.295	0.305	0.300	0.335	180,000	0.3119	-6.25%
2019-06-04	0	0.320	0.295	0.325	0.285	0.325	4,260,000	1,275,700	0.2995	0.320	0.295	0.325	0.285	0.325	4,260,000	0.2995	-7.25%
2019-06-03	0	0.345	0.285	0.345	-	-	0	0	-	0.345	0.285	0.345	-	-	0	-	-1.43%
2019-05-31	0	0.350	0.285	0.350	0.300	0.350	110,000	34,400	0.3127	0.350	0.285	0.350	0.300	0.350	110,000	0.3127	-1.41%
2019-05-30	0	0.355	0.310	0.355	0.345	0.365	70,000	24,900	0.3557	0.355	0.310	0.355	0.345	0.365	70,000	0.3557	4.41%
2019-05-29	0	0.340	0.300	0.350	-	-	0	0	-	0.340	0.300	0.350	-	-	0	-	0.00%
2019-05-28	0	0.340	0.320	0.340	0.305	0.355	3,240,000	1,095,500	0.3381	0.340	0.320	0.340	0.305	0.355	3,240,000	0.3381	-9.33%
2019-05-27	0	0.375	0.315	0.375	0.315	0.375	133,037	44,706	0.3360	0.375	0.315	0.375	0.315	0.375	133,037	0.3360	-3.85%
2019-05-24	0	0.390	0.330	0.390	-	-	0	0	-	0.390	0.330	0.390	-	-	0	-	0.00%
2019-05-23	0	0.390	0.330	0.390	-	-	0	0	-	0.390	0.330	0.390	-	-	0	-	0.00%
2019-05-22	0	0.390	0.330	-	-	-	0	0	-	0.390	0.330	-	-	-	0	-	0.00%
2019-05-21	0	0.390	0.335	0.430	0.330	0.390	23,800	8,416	0.3536	0.390	0.335	0.430	0.330	0.390	23,800	0.3536	-1.27%
2019-05-20	0	0.395	0.330	0.430	-	-	0	0	-	0.395	0.330	0.430	-	-	0	-	0.00%
2019-05-17	0	0.395	0.395	0.420	0.350	0.385	20,000	7,350	0.3675	0.395	0.395	0.420	0.350	0.385	20,000	0.3675	1.28%
2019-05-16	0	0.390	0.330	0.430	-	-	400	126	0.3150	0.390	0.330	0.430	-	-	400	0.3150	0.00%
2019-05-15	0	0.390	0.330	-	-	-	0	0	-	0.390	0.330	-	-	-	0	-	0.00%
2019-05-14	0	0.390	0.340	0.390	0.390	0.390	50,000	19,500	0.3900	0.390	0.340	0.390	0.390	0.390	50,000	0.3900	-2.50%
2019-05-10	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2019-05-09	0	0.400	0.345	0.400	0.400	0.405	90,000	36,400	0.4044	0.400	0.345	0.400	0.400	0.405	90,000	0.4044	-6.98%
2019-05-08	0	0.430	0.340	-	-	-	0	0	-	0.430	0.340	-	-	-	0	-	0.00%
2019-05-07	0	0.430	0.340	0.450	-	-	0	0	-	0.430	0.340	0.450	-	-	0	-	0.00%
2019-05-06	0	0.430	0.345	0.430	-	-	0	0	-	0.430	0.345	0.430	-	-	0	-	0.00%
2019-05-03	0	0.430	0.430	-	-	-	0	0	-	0.430	0.430	-	-	-	0	-	0.00%
2019-05-02	0	0.430	0.345	-	-	-	0	0	-	0.430	0.345	-	-	-	0	-	0.00%
2019-04-30	0	0.430	0.340	-	-	-	0	0	-	0.430	0.340	-	-	-	0	-	0.00%
2019-04-29	0	0.430	0.400	0.430	0.410	0.430	50,000	20,800	0.4160	0.430	0.400	0.430	0.410	0.430	50,000	0.4160	4.88%
2019-04-26	0	0.410	0.410	0.485	0.380	0.400	430,000	170,750	0.3971	0.410	0.410	0.485	0.380	0.400	430,000	0.3971	3.80%
2019-04-25	0	0.395	0.330	0.410	0.395	0.395	20,000	7,900	0.3950	0.395	0.330	0.410	0.395	0.395	20,000	0.3950	1.28%
2019-04-24	0	0.390	0.330	0.490	-	-	0	0	-	0.390	0.330	0.490	-	-	0	-	0.00%
2019-04-23	0	0.390	0.340	0.500	0.390	0.405	200,000	79,050	0.3953	0.390	0.340	0.500	0.390	0.405	200,000	0.3953	-2.50%
2019-04-18	0	0.400	0.400	0.490	0.400	0.400	40,000	16,200	0.4050	0.400	0.400	0.490	0.400	0.400	40,000	0.4050	-4.76%
2019-04-17	0	0.420	0.350	0.450	-	-	0	0	-	0.420	0.350	0.450	-	-	0	-	0.00%
2019-04-16	0	0.420	0.360	0.490	-	-	0	0	-	0.420	0.360	0.490	-	-	0	-	0.00%
2019-04-15	0	0.420	0.360	0.490	0.420	0.420	10,000	4,200	0.4200	0.420	0.360	0.490	0.420	0.420	10,000	0.4200	0.00%
2019-04-12	0	0.420	0.385	0.425	-	-	0	0	-	0.420	0.385	0.425	-	-	0	-	0.00%
2019-04-11	0	0.420	0.395	0.425	0.410	0.420	90,000	37,700	0.4189	0.420	0.395	0.425	0.410	0.420	90,000	0.4189	2.44%
2019-04-10	0	0.410	0.390	0.425	0.390	0.410	562,100	227,827	0.4053	0.410	0.390	0.425	0.390	0.410	562,100	0.4053	2.50%
2019-04-09	0	0.400	0.375	0.425	0.400	0.400	850,000	340,000	0.4000	0.400	0.375	0.425	0.400	0.400	850,000	0.4000	2.56%
2019-04-08	0	0.390	0.375	0.410	0.375	0.400	107,600	42,198	0.3922	0.390	0.375	0.410	0.375	0.400	107,600	0.3922	5.41%
2019-04-04	0	0.370	0.350	0.400	0.370	0.390	116,750	44,462	0.3808	0.370	0.350	0.400	0.370	0.390	116,750	0.3808	0.00%
2019-04-03	0	0.370	0.350	0.375	0.370	0.370	10,000	3,700	0.3700	0.370	0.350	0.375	0.370	0.370	10,000	0.3700	1.37%
2019-04-02	0	0.365	0.345	0.370	0.360	0.365	90,000	32,550	0.3617	0.365	0.345	0.370	0.360	0.365	90,000	0.3617	4.29%
2019-04-01	0	0.350	0.350	0.365	0.350	0.390	140,000	50,000	0.3571	0.350	0.350	0.365	0.350	0.390	140,000	0.3571	-5.41%
2019-03-29	0	0.370	0.360	0.450	0.370	0.370	50,000	18,500	0.3700	0.370	0.360	0.450	0.370	0.370	50,000	0.3700	5.71%
2019-03-28	0	0.350	0.330	0.450	-	-	0	0	-	0.350	0.330	0.450	-	-	0	-	0.00%
2019-03-27	0	0.350	0.340	0.350	0.350	0.385	80,100	29,388	0.3669	0.350	0.340	0.350	0.350	0.385	80,100	0.3669	-7.89%
2019-03-26	0	0.380	0.380	0.420	0.375	0.375	50,000	18,750	0.3750	0.380	0.380	0.420	0.375	0.375	50,000	0.3750	-9.52%
2019-03-25	0	0.420	0.420	0.445	0.380	0.380	20,600	7,807	0.3790	0.420	0.420	0.445	0.380	0.380	20,600	0.3790	0.00%
2019-03-22	0	0.420	0.370	0.425	0.400	0.420	240,000	96,200	0.4008	0.420	0.370	0.425	0.400	0.420	240,000	0.4008	5.00%
2019-03-21	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2019-03-20	0	0.400	0.370	0.400	0.400	0.400	60,000	24,000	0.4000	0.400	0.370	0.400	0.400	0.400	60,000	0.4000	0.00%
2019-03-19	0	0.400	0.390	0.405	-	-	0	0	-	0.400	0.390	0.405	-	-	0	-	0.00%
2019-03-18	0	0.400	0.390	0.405	0.400	0.410	100,000	40,800	0.4080	0.400	0.390	0.405	0.400	0.410	100,000	0.4080	-2.44%
2019-03-15	0	0.410	0.405	0.430	0.410	0.425	110,000	45,650	0.4150	0.410	0.405	0.430	0.410	0.425	110,000	0.4150	-8.89%
2019-03-14	0	0.450	0.415	0.450	0.440	0.490	230,000	103,600	0.4504	0.450	0.415	0.450	0.440	0.490	230,000	0.4504	7.14%
2019-03-13	0	0.420	0.420	0.430	0.420	0.490	90,000	39,300	0.4367	0.420	0.420	0.430	0.420	0.490	90,000	0.4367	-8.70%
2019-03-12	0	0.460	0.450	0.460	0.455	0.460	46,000	20,930	0.4550	0.460	0.450	0.460	0.455	0.460	46,000	0.4550	-1.08%
2019-03-11	0	0.465	0.415	0.465	0.465	0.470	110,000	51,200	0.4655	0.465	0.415	0.465	0.465	0.470	110,000	0.4655	-1.06%
2019-03-08	0	0.470	0.415	0.485	-	-	0	0	-	0.470	0.415	0.485	-	-	0	-	0.00%
2019-03-07	0	0.470	0.440	0.470	0.405	0.470	420,000	180,000	0.4286	0.470	0.440	0.470	0.405	0.470	420,000	0.4286	-4.08%
2019-03-06	0	0.490	0.470	0.650	0.470	0.490	71,907	34,862	0.4848	0.490	0.470	0.650	0.470	0.490	71,907	0.4848	3.16%
2019-03-05	0	0.475	0.415	0.490	-	-	6,650	2,726	0.4099	0.475	0.415	0.490	-	-	6,650	0.4099	0.00%
2019-03-04	0	0.475	0.420	0.650	-	-	0	0	-	0.475	0.420	0.650	-	-	0	-	0.00%
2019-03-01	0	0.475	0.425	0.490	-	-	0	0	-	0.475	0.425	0.490	-	-	0	-	0.00%
2019-02-28	0	0.475	0.425	0.495	0.420	0.475	20,000	8,950	0.4475	0.475	0.425	0.495	0.420	0.475	20,000	0.4475	0.00%
2019-02-27	0	0.475	0.425	0.475	-	-	0	0	-	0.475	0.425	0.475	-	-	0	-	-1.04%
2019-02-26	0	0.480	0.450	0.510	0.480	0.495	312,000	150,480	0.4823	0.480	0.450	0.510	0.480	0.495	312,000	0.4823	-2.04%
2019-02-25	0	0.490	0.430	0.500	-	-	0	0	-	0.490	0.430	0.500	-	-	0	-	0.00%
2019-02-22	0	0.490	0.450	0.520	-	-	0	0	-	0.490	0.450	0.520	-	-	0	-	0.00%
2019-02-21	0	0.490	0.460	0.520	-	-	0	0	-	0.490	0.460	0.520	-	-	0	-	0.00%
2019-02-20	0	0.490	0.460	0.520	0.450	0.490	122,000	58,040	0.4757	0.490	0.460	0.520	0.450	0.490	122,000	0.4757	2.08%
2019-02-19	0	0.480	0.480	0.490	0.400	0.460	103,000	45,020	0.4371	0.480	0.480	0.490	0.400	0.460	103,000	0.4371	18.52%
2019-02-18	0	0.405	0.405	0.445	0.405	0.490	220,000	98,400	0.4473	0.405	0.405	0.445	0.405	0.490	220,000	0.4473	-17.35%
2019-02-15	0	0.490	0.490	0.550	0.490	0.490	16,800	8,096	0.4819	0.490	0.490	0.550	0.490	0.490	16,800	0.4819	-2.00%
2019-02-14	0	0.500	0.490	0.510	0.500	0.510	60,000	30,200	0.5033	0.500	0.490	0.510	0.500	0.510	60,000	0.5033	-3.85%
2019-02-13	0	0.520	0.510	0.710	-	-	0	0	-	0.520	0.510	0.710	-	-	0	-	0.00%
2019-02-12	0	0.520	0.510	0.520	0.530	0.530	10,200	5,400	0.5294	0.520	0.510	0.520	0.530	0.530	10,200	0.5294	-13.33%
2019-02-11	0	0.600	0.530	0.730	-	-	0	0	-	0.600	0.530	0.730	-	-	0	-	0.00%
2019-02-08	0	0.600	0.600	0.730	-	-	0	0	-	0.600	0.600	0.730	-	-	0	-	3.45%
2019-02-04	0	0.580	0.510	0.730	-	-	0	0	-	0.580	0.510	0.730	-	-	0	-	0.00%
2019-02-01	0	0.580	0.580	0.730	-	-	0	0	-	0.580	0.580	0.730	-	-	0	-	5.45%
2019-01-31	0	0.550	0.520	0.550	-	-	400	196	0.4900	0.550	0.520	0.550	-	-	400	0.4900	0.00%
2019-01-30	0	0.550	0.520	0.730	-	-	0	0	-	0.550	0.520	0.730	-	-	0	-	0.00%
2019-01-29	0	0.550	0.520	0.730	-	-	0	0	-	0.550	0.520	0.730	-	-	0	-	0.00%
2019-01-28	0	0.550	0.520	0.550	-	-	1,000	490	0.4900	0.550	0.520	0.550	-	-	1,000	0.4900	0.00%
2019-01-25	0	0.550	0.520	0.730	-	-	847	423	0.4994	0.550	0.520	0.730	-	-	847	0.4994	0.00%
2019-01-24	0	0.550	0.520	0.730	-	-	0	0	-	0.550	0.520	0.730	-	-	0	-	0.00%
2019-01-23	0	0.550	0.520	0.730	-	-	0	0	-	0.550	0.520	0.730	-	-	0	-	0.00%
2019-01-22	0	0.550	0.520	0.730	-	-	0	0	-	0.550	0.520	0.730	-	-	0	-	0.00%
2019-01-21	0	0.550	0.520	0.730	-	-	0	0	-	0.550	0.520	0.730	-	-	0	-	0.00%
2019-01-18	0	0.550	0.540	0.550	0.530	0.570	60,000	32,700	0.5450	0.550	0.540	0.550	0.530	0.570	60,000	0.5450	-1.79%
2019-01-17	0	0.560	0.530	0.700	-	-	0	0	-	0.560	0.530	0.700	-	-	0	-	0.00%
2019-01-16	0	0.560	0.530	0.560	0.570	0.570	10,000	5,700	0.5700	0.560	0.530	0.560	0.570	0.570	10,000	0.5700	1.82%
2019-01-15	0	0.550	0.540	0.550	0.570	0.570	10,000	5,700	0.5700	0.550	0.540	0.550	0.570	0.570	10,000	0.5700	1.85%
2019-01-14	0	0.540	0.540	0.610	0.540	0.610	371,000	206,440	0.5564	0.540	0.540	0.610	0.540	0.610	371,000	0.5564	-19.40%
2019-01-11	0	0.670	0.670	0.720	-	-	0	0	-	0.670	0.670	0.720	-	-	0	-	13.56%
2019-01-10	0	0.590	0.660	0.730	0.590	0.610	30,799	18,047	0.5860	0.590	0.660	0.730	0.590	0.610	30,799	0.5860	-1.67%
2019-01-09	0	0.600	0.590	0.640	0.600	0.640	140,000	86,200	0.6157	0.600	0.590	0.640	0.600	0.640	140,000	0.6157	-4.76%
2019-01-08	0	0.630	0.620	0.640	0.630	0.630	20,000	12,600	0.6300	0.630	0.620	0.640	0.630	0.630	20,000	0.6300	-1.56%
2019-01-07	0	0.640	0.630	0.730	-	-	0	0	-	0.640	0.630	0.730	-	-	0	-	0.00%
2019-01-04	0	0.640	0.630	0.660	0.640	0.640	30,000	19,200	0.6400	0.640	0.630	0.660	0.640	0.640	30,000	0.6400	0.00%
2019-01-03	0	0.640	0.630	0.650	0.640	0.650	50,000	32,300	0.6460	0.640	0.630	0.650	0.640	0.650	50,000	0.6460	0.00%
2019-01-02	0	0.640	0.630	0.650	0.640	0.640	20,000	12,800	0.6400	0.640	0.630	0.650	0.640	0.640	20,000	0.6400	-1.54%
2018-12-31	0	0.650	0.650	0.730	-	-	0	0	-	0.650	0.650	0.730	-	-	0	-	0.00%
2018-12-28	0	0.650	0.640	0.650	0.650	0.650	20,000	13,000	0.6500	0.650	0.640	0.650	0.650	0.650	20,000	0.6500	0.00%
2018-12-27	0	0.650	0.640	0.660	0.640	0.660	140,000	90,500	0.6464	0.650	0.640	0.660	0.640	0.660	140,000	0.6464	-7.14%
2018-12-24	0	0.700	0.650	0.720	-	-	0	0	-	0.700	0.650	0.720	-	-	0	-	0.00%
2018-12-21	0	0.700	0.650	0.730	0.700	0.700	10,000	7,000	0.7000	0.700	0.650	0.730	0.700	0.700	10,000	0.7000	4.48%
2018-12-20	0	0.670	0.650	0.700	-	-	0	0	-	0.670	0.650	0.700	-	-	0	-	0.00%
2018-12-19	0	0.670	0.650	0.700	-	-	0	0	-	0.670	0.650	0.700	-	-	0	-	0.00%
2018-12-18	0	0.670	0.650	0.720	-	-	0	0	-	0.670	0.650	0.720	-	-	0	-	0.00%
2018-12-17	0	0.670	0.650	0.670	-	-	800	496	0.6200	0.670	0.650	0.670	-	-	800	0.6200	0.00%
2018-12-14	0	0.670	0.640	0.680	0.650	0.670	120,000	78,200	0.6517	0.670	0.640	0.680	0.650	0.670	120,000	0.6517	3.08%
2018-12-13	0	0.650	0.640	0.660	0.650	0.680	135,800	90,620	0.6673	0.650	0.640	0.660	0.650	0.680	135,800	0.6673	-2.99%
2018-12-12	0	0.670	0.660	0.680	0.630	0.670	190,000	123,500	0.6500	0.670	0.660	0.680	0.630	0.670	190,000	0.6500	-1.47%
2018-12-11	0	0.680	0.670	0.690	0.680	0.680	30,000	20,400	0.6800	0.680	0.670	0.690	0.680	0.680	30,000	0.6800	-1.45%
2018-12-10	0	0.690	0.670	0.690	0.690	0.690	20,000	13,800	0.6900	0.690	0.670	0.690	0.690	0.690	20,000	0.6900	0.00%
2018-12-07	0	0.690	0.670	0.690	0.670	0.690	50,000	34,100	0.6820	0.690	0.670	0.690	0.670	0.690	50,000	0.6820	-1.43%
2018-12-06	0	0.700	0.670	0.720	0.700	0.700	20,000	14,000	0.7000	0.700	0.670	0.720	0.700	0.700	20,000	0.7000	-1.41%
2018-12-05	0	0.710	0.670	0.710	-	-	0	0	-	0.710	0.670	0.710	-	-	0	-	0.00%
2018-12-04	0	0.710	0.670	0.710	-	-	2,634	1,659	0.6298	0.710	0.670	0.710	-	-	2,634	0.6298	0.00%
2018-12-03	0	0.710	0.680	0.720	0.710	0.710	30,000	21,300	0.7100	0.710	0.680	0.720	0.710	0.710	30,000	0.7100	-2.74%
2018-11-30	0	0.730	0.680	0.750	0.730	0.730	20,000	14,600	0.7300	0.730	0.680	0.750	0.730	0.730	20,000	0.7300	4.29%
2018-11-29	0	0.700	0.680	0.700	0.670	0.700	28,000	18,900	0.6750	0.700	0.680	0.700	0.670	0.700	28,000	0.6750	1.45%
2018-11-28	0	0.690	0.670	0.700	0.690	0.690	20,000	13,800	0.6900	0.690	0.670	0.700	0.690	0.690	20,000	0.6900	1.47%
2018-11-27	0	0.680	0.670	0.700	0.680	0.690	60,000	41,100	0.6850	0.680	0.670	0.700	0.680	0.690	60,000	0.6850	-5.56%
2018-11-26	0	0.720	0.670	0.720	-	-	2,600	1,618	0.6223	0.720	0.670	0.720	-	-	2,600	0.6223	-1.37%
2018-11-23	0	0.730	0.670	0.740	0.730	0.730	23,375	16,760	0.7170	0.730	0.670	0.740	0.730	0.730	23,375	0.7170	4.29%
2018-11-22	0	0.700	0.670	0.700	0.680	0.700	80,000	54,800	0.6850	0.700	0.670	0.700	0.680	0.700	80,000	0.6850	-1.41%
2018-11-21	0	0.710	0.660	0.710	-	-	1,400	896	0.6400	0.710	0.660	0.710	-	-	1,400	0.6400	0.00%
2018-11-20	0	0.710	0.660	0.720	0.670	0.750	130,000	92,200	0.7092	0.710	0.660	0.720	0.670	0.750	130,000	0.7092	2.90%
2018-11-19	0	0.690	0.690	0.710	0.690	0.690	10,000	6,900	0.6900	0.690	0.690	0.710	0.690	0.690	10,000	0.6900	-4.17%
2018-11-16	0	0.720	0.690	0.730	0.720	0.720	30,000	21,600	0.7200	0.720	0.690	0.730	0.720	0.720	30,000	0.7200	-2.70%
2018-11-15	0	0.740	0.700	0.780	0.740	0.740	181,000	135,360	0.7478	0.740	0.700	0.780	0.740	0.740	181,000	0.7478	2.78%
2018-11-14	0	0.720	0.690	0.760	-	-	0	0	-	0.720	0.690	0.760	-	-	0	-	0.00%
2018-11-13	0	0.720	0.690	0.730	0.700	0.730	510,000	379,400	0.7439	0.720	0.690	0.730	0.700	0.730	510,000	0.7439	4.35%
2018-11-12	0	0.690	0.680	0.740	0.690	0.690	40,000	27,600	0.6900	0.690	0.680	0.740	0.690	0.690	40,000	0.6900	-4.17%
2018-11-09	0	0.720	0.680	0.740	0.690	0.720	90,000	62,700	0.6967	0.720	0.680	0.740	0.690	0.720	90,000	0.6967	2.86%
2018-11-08	0	0.700	0.680	0.710	0.690	0.700	60,000	41,700	0.6950	0.700	0.680	0.710	0.690	0.700	60,000	0.6950	-4.11%
2018-11-07	0	0.730	0.680	0.750	0.670	0.730	263,324	180,327	0.6848	0.730	0.680	0.750	0.670	0.730	263,324	0.6848	2.82%
2018-11-06	0	0.710	0.700	0.750	0.710	0.710	20,000	14,200	0.7100	0.710	0.700	0.750	0.710	0.710	20,000	0.7100	0.00%
2018-11-05	0	0.710	0.700	0.710	-	-	0	0	-	0.710	0.700	0.710	-	-	0	-	0.00%
2018-11-02	0	0.710	0.700	0.710	-	-	0	0	-	0.710	0.700	0.710	-	-	0	-	0.00%
2018-11-01	0	0.710	0.700	0.720	0.710	0.710	40,000	28,400	0.7100	0.710	0.700	0.720	0.710	0.710	40,000	0.7100	1.43%
2018-10-31	0	0.700	0.700	0.730	0.680	0.700	70,000	48,400	0.6914	0.700	0.700	0.730	0.680	0.700	70,000	0.6914	0.00%
2018-10-30	0	0.700	0.690	0.720	0.700	0.700	60,000	42,000	0.7000	0.700	0.690	0.720	0.700	0.700	60,000	0.7000	-4.11%
2018-10-29	0	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	0.00%
2018-10-26	0	0.730	0.700	0.730	0.720	0.730	50,000	36,100	0.7220	0.730	0.700	0.730	0.720	0.730	50,000	0.7220	-1.35%
2018-10-25	0	0.740	0.700	0.740	-	-	2,000	1,340	0.6700	0.740	0.700	0.740	-	-	2,000	0.6700	-2.63%
2018-10-24	0	0.760	0.700	0.760	0.770	0.770	70,000	53,900	0.7700	0.760	0.700	0.760	0.770	0.770	70,000	0.7700	7.04%
2018-10-23	0	0.710	0.700	0.740	0.710	0.710	100,000	71,000	0.7100	0.710	0.700	0.740	0.710	0.710	100,000	0.7100	-4.05%
2018-10-22	0	0.740	0.710	0.740	0.700	0.740	35,000	25,250	0.7214	0.740	0.710	0.740	0.700	0.740	35,000	0.7214	-1.33%
2018-10-19	0	0.750	0.720	0.750	0.720	0.750	1,250,000	938,000	0.7504	0.750	0.720	0.750	0.720	0.750	1,250,000	0.7504	1.35%
2018-10-18	0	0.740	0.710	0.740	0.730	0.770	2,025,000	1,517,950	0.7496	0.740	0.710	0.740	0.730	0.770	2,025,000	0.7496	-2.63%
2018-10-16	0	0.760	0.710	0.760	0.680	0.760	6,225,162	4,708,855	0.7564	0.760	0.710	0.760	0.680	0.760	6,225,162	0.7564	11.76%
2018-10-15	0	0.680	0.680	0.710	0.680	0.720	124,000	86,700	0.6992	0.680	0.680	0.710	0.680	0.720	124,000	0.6992	1.49%
2018-10-12	0	0.670	0.660	0.700	0.670	0.700	230,000	158,000	0.6870	0.670	0.660	0.700	0.670	0.700	230,000	0.6870	0.00%
2018-10-11	0	0.670	0.670	0.690	0.640	0.710	170,000	116,600	0.6859	0.670	0.670	0.690	0.640	0.710	170,000	0.6859	-5.63%
2018-10-10	0	0.710	0.710	0.730	0.710	0.750	60,000	43,600	0.7267	0.710	0.710	0.730	0.710	0.750	60,000	0.7267	-1.39%
2018-10-09	0	0.720	0.710	0.720	0.730	0.740	53,500	38,780	0.7249	0.720	0.710	0.720	0.730	0.740	53,500	0.7249	1.41%
2018-10-08	0	0.710	0.710	0.730	-	-	0	0	-	0.710	0.710	0.730	-	-	0	-	0.00%
2018-10-05	0	0.710	0.710	0.740	0.710	0.710	30,000	21,300	0.7100	0.710	0.710	0.740	0.710	0.710	30,000	0.7100	-4.05%
2018-10-04	0	0.740	0.710	0.750	0.700	0.740	80,000	57,800	0.7225	0.740	0.710	0.750	0.700	0.740	80,000	0.7225	4.23%
2018-10-03	0	0.710	0.700	0.710	0.700	0.850	1,050,000	795,500	0.7576	0.710	0.700	0.710	0.700	0.850	1,050,000	0.7576	-8.97%
2018-10-02	0	0.780	0.740	0.790	0.780	0.800	390,000	309,500	0.7936	0.780	0.740	0.790	0.780	0.800	390,000	0.7936	6.85%
2018-09-28	0	0.730	0.730	0.790	-	-	0	0	-	0.730	0.730	0.790	-	-	0	-	0.00%
2018-09-27	0	0.730	0.730	0.780	0.730	0.730	40,000	29,200	0.7300	0.730	0.730	0.780	0.730	0.730	40,000	0.7300	-1.35%
2018-09-26	0	0.740	0.730	0.740	0.740	0.790	210,000	162,600	0.7743	0.740	0.730	0.740	0.740	0.790	210,000	0.7743	0.00%
2018-09-24	0	0.740	0.730	0.850	-	-	800	568	0.7100	0.740	0.730	0.850	-	-	800	0.7100	0.00%
2018-09-21	0	0.740	0.730	0.740	0.750	0.790	360,000	280,600	0.7794	0.740	0.730	0.740	0.750	0.790	360,000	0.7794	-1.33%
2018-09-20	0	0.750	0.720	0.750	0.750	0.750	20,000	15,000	0.7500	0.750	0.720	0.750	0.750	0.750	20,000	0.7500	1.35%
2018-09-19	0	0.740	0.720	0.750	0.740	0.740	20,000	14,800	0.7400	0.740	0.720	0.750	0.740	0.740	20,000	0.7400	4.23%
2018-09-18	0	0.710	0.700	0.720	-	-	0	0	-	0.710	0.700	0.720	-	-	0	-	0.00%
2018-09-17	0	0.710	0.700	0.720	0.710	0.710	20,000	14,200	0.7100	0.710	0.700	0.720	0.710	0.710	20,000	0.7100	-2.74%
2018-09-14	0	0.730	0.700	0.750	0.730	0.730	40,000	29,200	0.7300	0.730	0.700	0.750	0.730	0.730	40,000	0.7300	2.82%
2018-09-13	0	0.710	0.710	0.750	0.690	0.700	32,550	22,584	0.6938	0.710	0.710	0.750	0.690	0.700	32,550	0.6938	-1.39%
2018-09-12	0	0.720	0.720	0.730	-	-	0	0	-	0.720	0.720	0.730	-	-	0	-	1.41%
2018-09-11	0	0.710	0.700	0.710	0.710	0.750	120,000	86,000	0.7167	0.710	0.700	0.710	0.710	0.750	120,000	0.7167	-7.79%
2018-09-10	0	0.770	0.710	0.770	0.700	0.770	250,000	183,700	0.7348	0.770	0.710	0.770	0.700	0.770	250,000	0.7348	-1.28%
2018-09-07	0	0.780	0.730	0.800	0.740	0.780	1,710,000	1,324,500	0.7746	0.780	0.730	0.800	0.740	0.780	1,710,000	0.7746	0.00%
2018-09-06	0	0.780	0.740	0.780	0.730	0.830	11,173,400	8,557,748	0.7659	0.780	0.740	0.780	0.730	0.830	11,173,400	0.7659	5.41%
2018-09-05	0	0.740	0.730	0.740	0.700	0.760	8,510,000	6,296,700	0.7399	0.740	0.730	0.740	0.700	0.760	8,510,000	0.7399	0.00%
2018-09-04	0	0.740	0.700	0.790	0.690	0.740	4,330,000	3,135,400	0.7241	0.740	0.700	0.790	0.690	0.740	4,330,000	0.7241	2.78%
2018-09-03	0	0.720	0.700	0.730	0.700	0.720	30,000	21,300	0.7100	0.720	0.700	0.730	0.700	0.720	30,000	0.7100	-4.00%
2018-08-31	0	0.750	0.700	0.810	0.750	0.750	80,000	60,000	0.7500	0.750	0.700	0.810	0.750	0.750	80,000	0.7500	7.14%
2018-08-30	0	0.700	0.690	0.810	0.700	0.730	350,000	247,600	0.7074	0.700	0.690	0.810	0.700	0.730	350,000	0.7074	-5.41%
2018-08-29	0	0.740	0.710	0.740	0.720	0.740	80,000	58,000	0.7250	0.740	0.710	0.740	0.720	0.740	80,000	0.7250	0.00%
2018-08-28	0	0.740	0.720	0.790	-	-	140,000	103,600	0.7400	0.740	0.720	0.790	-	-	140,000	0.7400	0.00%
2018-08-27	0	0.740	0.720	0.800	0.740	0.770	154,000	116,740	0.7581	0.740	0.720	0.800	0.740	0.770	154,000	0.7581	0.00%
2018-08-24	0	0.740	0.710	0.760	0.720	0.740	120,000	87,400	0.7283	0.740	0.710	0.760	0.720	0.740	120,000	0.7283	5.71%
2018-08-23	0	0.700	0.700	0.800	0.700	0.720	60,000	42,800	0.7133	0.700	0.700	0.800	0.700	0.720	60,000	0.7133	-4.11%
2018-08-22	0	0.730	0.710	0.730	0.710	0.730	210,200	153,638	0.7309	0.730	0.710	0.730	0.710	0.730	210,200	0.7309	0.00%
2018-08-21	0	0.730	0.720	0.740	0.730	0.730	20,000	14,600	0.7300	0.730	0.720	0.740	0.730	0.730	20,000	0.7300	-1.35%
2018-08-20	0	0.740	0.730	0.760	0.730	0.790	463,550	352,279	0.7600	0.740	0.730	0.760	0.730	0.790	463,550	0.7600	0.00%
2018-08-17	0	0.740	0.730	0.740	0.740	0.750	111,500	83,420	0.7482	0.740	0.730	0.740	0.740	0.750	111,500	0.7482	-1.33%
2018-08-16	0	0.750	0.750	0.760	0.730	0.730	70,000	51,100	0.7300	0.750	0.750	0.760	0.730	0.730	70,000	0.7300	-1.32%
2018-08-15	0	0.760	0.730	0.760	0.760	0.760	160,000	120,100	0.7506	0.760	0.730	0.760	0.760	0.760	160,000	0.7506	0.00%
2018-08-14	0	0.760	0.730	0.770	0.760	0.760	160,000	120,100	0.7506	0.760	0.730	0.770	0.760	0.760	160,000	0.7506	0.00%
2018-08-13	0	0.760	0.730	0.760	0.760	0.760	160,000	120,100	0.7506	0.760	0.730	0.760	0.760	0.760	160,000	0.7506	1.33%
2018-08-10	0	0.750	0.730	0.750	0.750	0.750	180,000	133,300	0.7406	0.750	0.730	0.750	0.750	0.750	180,000	0.7406	1.35%
2018-08-09	0	0.740	0.720	0.740	0.740	0.740	170,000	124,400	0.7318	0.740	0.720	0.740	0.740	0.740	170,000	0.7318	-1.33%
2018-08-08	0	0.750	0.730	0.750	0.750	0.750	150,000	111,100	0.7407	0.750	0.730	0.750	0.750	0.750	150,000	0.7407	0.00%
2018-08-07	0	0.750	0.730	0.750	0.740	0.750	180,000	133,300	0.7406	0.750	0.730	0.750	0.740	0.750	180,000	0.7406	1.35%
2018-08-06	0	0.740	0.730	0.740	0.740	0.740	200,000	149,600	0.7480	0.740	0.730	0.740	0.740	0.740	200,000	0.7480	-2.63%
2018-08-03	0	0.760	0.750	0.770	0.760	0.770	40,000	30,600	0.7650	0.760	0.750	0.770	0.760	0.770	40,000	0.7650	-2.56%
2018-08-02	0	0.780	0.760	0.780	0.770	0.780	40,000	30,900	0.7725	0.780	0.760	0.780	0.770	0.780	40,000	0.7725	2.63%
2018-08-01	0	0.760	0.750	0.760	0.760	0.770	46,000	35,040	0.7617	0.760	0.750	0.760	0.760	0.770	46,000	0.7617	-2.56%
2018-07-31	0	0.780	0.770	0.790	0.740	0.800	250,000	193,500	0.7740	0.780	0.770	0.790	0.740	0.800	250,000	0.7740	-2.50%
2018-07-30	0	0.800	0.770	0.800	0.750	0.800	140,000	110,300	0.7879	0.800	0.770	0.800	0.750	0.800	140,000	0.7879	0.00%
2018-07-27	0	0.800	0.750	0.800	0.790	0.810	340,040	270,228	0.7947	0.800	0.750	0.800	0.790	0.810	340,040	0.7947	-1.23%
2018-07-26	0	0.810	0.770	0.810	0.790	0.810	430,400	343,496	0.7981	0.810	0.770	0.810	0.790	0.810	430,400	0.7981	2.53%
2018-07-25	0	0.790	0.750	0.790	0.800	0.810	431,000	344,810	0.8000	0.790	0.750	0.790	0.800	0.810	431,000	0.8000	-2.47%
2018-07-24	0	0.810	0.750	0.810	0.800	0.810	310,000	248,900	0.8029	0.810	0.750	0.810	0.800	0.810	310,000	0.8029	1.25%
2018-07-23	0	0.800	0.760	0.800	0.780	0.810	510,000	405,800	0.7957	0.800	0.760	0.800	0.780	0.810	510,000	0.7957	0.00%
2018-07-20	0	0.800	0.720	0.840	0.760	0.800	460,000	356,100	0.7741	0.800	0.720	0.840	0.760	0.800	460,000	0.7741	5.26%
2018-07-19	0	0.760	0.720	0.780	0.750	0.760	410,000	310,400	0.7571	0.760	0.720	0.780	0.750	0.760	410,000	0.7571	1.33%
2018-07-18	0	0.750	0.700	0.750	0.740	0.760	603,704	453,107	0.7505	0.750	0.700	0.750	0.740	0.760	603,704	0.7505	0.00%
2018-07-17	0	0.750	0.690	0.750	0.760	0.770	230,000	175,800	0.7643	0.750	0.690	0.750	0.760	0.770	230,000	0.7643	-1.32%
2018-07-16	0	0.760	0.700	0.760	0.740	0.760	200,000	150,700	0.7535	0.760	0.700	0.760	0.740	0.760	200,000	0.7535	1.33%
2018-07-13	0	0.750	0.640	0.780	0.750	0.750	30,000	22,500	0.7500	0.750	0.640	0.780	0.750	0.750	30,000	0.7500	0.00%
2018-07-12	0	0.750	0.670	0.770	-	-	0	0	-	0.750	0.670	0.770	-	-	0	-	0.00%
2018-07-11	0	0.750	0.660	0.760	-	-	50,000	36,500	0.7300	0.750	0.660	0.760	-	-	50,000	0.7300	0.00%
2018-07-10	0	0.750	0.640	0.790	0.640	0.750	410,000	274,300	0.6690	0.750	0.640	0.790	0.640	0.750	410,000	0.6690	10.29%
2018-07-09	0	0.680	0.670	0.680	0.660	0.730	100,000	68,100	0.6810	0.680	0.670	0.680	0.660	0.730	100,000	0.6810	0.00%
2018-07-06	0	0.680	0.650	0.680	0.680	0.690	76,093	51,660	0.6789	0.680	0.650	0.680	0.680	0.690	76,093	0.6789	-2.86%
2018-07-05	0	0.700	0.690	0.700	0.700	0.750	240,000	172,400	0.7183	0.700	0.690	0.700	0.700	0.750	240,000	0.7183	-6.67%
2018-07-04	0	0.750	0.740	0.760	0.750	0.760	70,000	52,900	0.7557	0.750	0.740	0.760	0.750	0.760	70,000	0.7557	-2.60%
2018-07-03	0	0.770	0.770	0.800	0.750	0.760	20,000	15,100	0.7550	0.770	0.770	0.800	0.750	0.760	20,000	0.7550	-1.28%
2018-06-29	0	0.780	0.760	0.800	0.780	0.780	114,000	89,640	0.7863	0.780	0.760	0.800	0.780	0.780	114,000	0.7863	1.30%
2018-06-28	0	0.770	0.770	0.800	-	-	0	0	-	0.770	0.770	0.800	-	-	0	-	0.00%
2018-06-27	0	0.770	0.770	0.840	0.760	0.770	91,000	69,320	0.7618	0.770	0.770	0.840	0.760	0.770	91,000	0.7618	-2.53%
2018-06-26	0	0.790	0.790	0.820	0.770	0.770	20,000	15,400	0.7700	0.790	0.790	0.820	0.770	0.770	20,000	0.7700	-3.66%
2018-06-25	0	0.820	0.770	0.820	0.820	0.820	10,000	8,200	0.8200	0.820	0.770	0.820	0.820	0.820	10,000	0.8200	1.23%
2018-06-22	0	0.810	0.770	0.830	0.810	0.810	50,000	40,500	0.8100	0.810	0.770	0.830	0.810	0.810	50,000	0.8100	0.00%
2018-06-21	0	0.810	0.800	0.810	0.750	0.820	320,750	255,747	0.7973	0.810	0.800	0.810	0.750	0.820	320,750	0.7973	1.25%
2018-06-20	0	0.800	0.770	0.800	0.800	0.800	11,400	9,050	0.7939	0.800	0.770	0.800	0.800	0.800	11,400	0.7939	-2.44%
2018-06-19	0	0.820	0.780	0.820	0.820	0.820	10,000	8,200	0.8200	0.820	0.780	0.820	0.820	0.820	10,000	0.8200	-1.20%
2018-06-15	0	0.830	0.790	0.850	0.800	0.830	34,000	27,680	0.8141	0.830	0.790	0.850	0.800	0.830	34,000	0.8141	1.22%
2018-06-14	0	0.820	0.770	0.820	0.810	0.820	60,200	48,850	0.8115	0.820	0.770	0.820	0.810	0.820	60,200	0.8115	1.23%
2018-06-13	0	0.810	0.810	0.820	0.800	0.800	20,000	16,000	0.8000	0.810	0.810	0.820	0.800	0.800	20,000	0.8000	0.00%
2018-06-12	0	0.810	0.780	0.830	0.810	0.810	54,800	44,100	0.8047	0.810	0.780	0.830	0.810	0.810	54,800	0.8047	1.25%
2018-06-11	0	0.800	0.770	0.800	0.800	0.800	30,000	24,000	0.8000	0.800	0.770	0.800	0.800	0.800	30,000	0.8000	-1.23%
2018-06-08	0	0.810	0.810	0.840	0.790	0.810	40,000	32,000	0.8000	0.810	0.810	0.840	0.790	0.810	40,000	0.8000	2.53%
2018-06-07	0	0.790	0.770	0.800	0.750	0.790	300,000	229,400	0.7647	0.790	0.770	0.800	0.750	0.790	300,000	0.7647	-1.25%
2018-06-06	0	0.800	0.790	0.820	0.790	0.820	160,000	130,000	0.8125	0.800	0.790	0.820	0.790	0.820	160,000	0.8125	-2.44%
2018-06-05	0	0.820	0.820	0.830	0.820	0.840	86,100	71,058	0.8253	0.820	0.820	0.830	0.820	0.840	86,100	0.8253	-2.38%
2018-06-04	0	0.840	0.840	0.850	0.810	0.860	315,200	263,112	0.8347	0.840	0.840	0.850	0.810	0.860	315,200	0.8347	-3.45%
2018-06-01	0	0.870	0.840	0.890	0.870	0.870	50,400	43,824	0.8695	0.870	0.840	0.890	0.870	0.870	50,400	0.8695	0.00%
2018-05-31	0	0.870	0.840	0.900	0.830	0.870	70,000	58,800	0.8400	0.870	0.840	0.900	0.830	0.870	70,000	0.8400	0.00%
2018-05-30	0	0.870	0.840	0.890	0.870	0.870	20,000	17,400	0.8700	0.870	0.840	0.890	0.870	0.870	20,000	0.8700	1.16%
2018-05-29	0	0.860	0.850	0.870	0.860	0.860	30,000	25,800	0.8600	0.860	0.850	0.870	0.860	0.860	30,000	0.8600	2.38%
2018-05-28	0	0.840	0.830	0.920	0.840	0.880	180,714	152,178	0.8421	0.840	0.830	0.920	0.840	0.880	180,714	0.8421	-1.18%
2018-05-25	0	0.850	0.850	0.920	0.850	0.860	30,000	25,700	0.8567	0.850	0.850	0.920	0.850	0.860	30,000	0.8567	-2.30%
2018-05-24	0	0.870	0.840	0.900	-	-	10,000	9,000	0.9000	0.870	0.840	0.900	-	-	10,000	0.9000	0.00%
2018-05-23	0	0.870	0.850	0.870	0.860	0.870	120,000	103,700	0.8642	0.870	0.850	0.870	0.860	0.870	120,000	0.8642	-1.14%
2018-05-21	0	0.880	0.880	0.900	0.850	0.850	10,000	8,500	0.8500	0.880	0.880	0.900	0.850	0.850	10,000	0.8500	1.15%
2018-05-18	0	0.870	0.850	0.900	-	-	20,000	17,600	0.8800	0.870	0.850	0.900	-	-	20,000	0.8800	0.00%
2018-05-17	0	0.870	0.870	0.880	0.860	0.880	212,411	184,977	0.8708	0.870	0.870	0.880	0.860	0.880	212,411	0.8708	0.00%
2018-05-16	0	0.870	0.850	0.880	0.870	0.870	11,000	9,520	0.8655	0.870	0.850	0.880	0.870	0.870	11,000	0.8655	-1.14%
2018-05-15	0	0.880	0.860	0.900	0.880	0.880	20,000	17,600	0.8800	0.880	0.860	0.900	0.880	0.880	20,000	0.8800	-1.12%
2018-05-14	0	0.890	0.860	0.910	-	-	20,000	17,800	0.8900	0.890	0.860	0.910	-	-	20,000	0.8900	0.00%
2018-05-11	0	0.890	0.890	0.920	0.800	0.850	185,000	153,600	0.8303	0.890	0.890	0.920	0.800	0.850	185,000	0.8303	1.14%
2018-05-10	0	0.880	0.850	0.910	0.880	0.880	20,000	17,600	0.8800	0.880	0.850	0.910	0.880	0.880	20,000	0.8800	0.00%
2018-05-09	0	0.880	0.850	0.910	0.850	0.880	40,000	34,600	0.8650	0.880	0.850	0.910	0.850	0.880	40,000	0.8650	1.15%
2018-05-08	0	0.870	0.850	0.900	0.870	0.870	20,000	17,400	0.8700	0.870	0.850	0.900	0.870	0.870	20,000	0.8700	1.16%
2018-05-07	0	0.860	0.860	0.910	0.810	0.850	170,000	143,100	0.8418	0.860	0.860	0.910	0.810	0.850	170,000	0.8418	0.00%
2018-05-04	0	0.860	0.850	0.860	0.860	0.860	50,000	43,000	0.8600	0.860	0.850	0.860	0.860	0.860	50,000	0.8600	1.18%
2018-05-03	0	0.850	0.830	0.850	0.850	0.850	10,000	8,500	0.8500	0.850	0.830	0.850	0.850	0.850	10,000	0.8500	0.00%
2018-05-02	0	0.850	0.830	0.860	0.820	0.850	50,000	41,400	0.8280	0.850	0.830	0.860	0.820	0.850	50,000	0.8280	-1.16%
2018-04-30	0	0.860	0.840	0.860	0.860	0.860	10,000	8,600	0.8600	0.860	0.840	0.860	0.860	0.860	10,000	0.8600	0.00%
2018-04-27	0	0.860	0.850	0.860	0.850	0.880	155,300	135,246	0.8709	0.860	0.850	0.860	0.850	0.880	155,300	0.8709	1.18%
2018-04-26	0	0.850	0.840	0.890	0.800	0.850	170,000	142,000	0.8353	0.850	0.840	0.890	0.800	0.850	170,000	0.8353	0.00%
2018-04-25	0	0.850	0.840	0.850	0.850	0.850	80,000	68,000	0.8500	0.850	0.840	0.850	0.850	0.850	80,000	0.8500	-2.30%
2018-04-24	0	0.870	0.870	0.880	0.850	0.850	320,000	272,000	0.8500	0.870	0.870	0.880	0.850	0.850	320,000	0.8500	0.00%
2018-04-23	0	0.870	0.870	0.880	0.860	0.870	103,000	89,260	0.8666	0.870	0.870	0.880	0.860	0.870	103,000	0.8666	-2.25%
2018-04-20	0	0.890	0.860	0.890	0.860	0.890	100,000	87,100	0.8710	0.890	0.860	0.890	0.860	0.890	100,000	0.8710	0.00%
2018-04-19	0	0.890	0.850	0.890	0.860	0.890	41,600	36,428	0.8757	0.890	0.850	0.890	0.860	0.890	41,600	0.8757	0.00%
2018-04-18	0	0.890	0.870	0.890	0.880	0.890	40,000	35,300	0.8825	0.890	0.870	0.890	0.880	0.890	40,000	0.8825	-1.11%
2018-04-17	0	0.900	0.870	0.900	0.870	0.900	140,000	123,800	0.8843	0.900	0.870	0.900	0.870	0.900	140,000	0.8843	1.12%
2018-04-16	0	0.890	0.870	0.890	0.890	0.890	50,000	44,500	0.8900	0.890	0.870	0.890	0.890	0.890	50,000	0.8900	0.00%
2018-04-13	0	0.890	0.880	0.890	0.870	0.890	39,000	34,050	0.8731	0.890	0.880	0.890	0.870	0.890	39,000	0.8731	0.00%
2018-04-12	0	0.890	0.860	0.890	0.880	0.890	21,200	18,684	0.8813	0.890	0.860	0.890	0.880	0.890	21,200	0.8813	0.00%
2018-04-11	0	0.890	0.880	0.890	0.850	0.890	103,800	89,515	0.8624	0.890	0.880	0.890	0.850	0.890	103,800	0.8624	-1.11%
2018-04-10	0	0.900	0.880	0.900	0.890	0.900	60,000	53,500	0.8917	0.900	0.880	0.900	0.890	0.900	60,000	0.8917	1.12%
2018-04-09	0	0.890	0.880	0.890	0.890	0.900	30,000	26,900	0.8967	0.890	0.880	0.890	0.890	0.900	30,000	0.8967	-2.20%
2018-04-06	0	0.910	0.890	0.910	0.900	0.910	20,000	18,100	0.9050	0.910	0.890	0.910	0.900	0.910	20,000	0.9050	1.11%
2018-04-04	0	0.900	0.860	0.910	0.870	0.900	250,000	220,500	0.8820	0.900	0.860	0.910	0.870	0.900	250,000	0.8820	-1.10%
2018-04-03	0	0.910	0.880	0.910	0.890	0.910	100,000	89,400	0.8940	0.910	0.880	0.910	0.890	0.910	100,000	0.8940	1.11%
2018-03-29	0	0.900	0.890	0.900	0.900	0.920	139,673	126,515	0.9058	0.900	0.890	0.900	0.900	0.920	139,673	0.9058	-2.17%
2018-03-28	0	0.920	0.890	0.930	0.900	0.940	360,000	327,400	0.9094	0.920	0.890	0.930	0.900	0.940	360,000	0.9094	2.22%
2018-03-27	0	0.900	0.880	0.900	0.850	0.910	880,000	777,800	0.8839	0.900	0.880	0.900	0.850	0.910	880,000	0.8839	1.12%
2018-03-26	0	0.890	0.890	0.900	0.890	0.950	1,190,400	1,084,556	0.9111	0.890	0.890	0.900	0.890	0.950	1,190,400	0.9111	-6.32%
2018-03-23	0	0.950	0.900	0.950	0.900	0.950	1,160,000	1,066,800	0.9197	0.950	0.900	0.950	0.900	0.950	1,160,000	0.9197	0.00%
2018-03-22	0	0.950	0.920	0.960	0.940	0.960	133,000	126,040	0.9477	0.950	0.920	0.960	0.940	0.960	133,000	0.9477	0.00%
2018-03-21	0	0.950	0.920	0.950	0.900	0.950	180,000	168,100	0.9339	0.950	0.920	0.950	0.900	0.950	180,000	0.9339	2.15%
2018-03-20	0	0.930	0.900	0.930	0.910	0.960	1,314,250	1,233,847	0.9388	0.930	0.900	0.930	0.910	0.960	1,314,250	0.9388	-4.12%
2018-03-19	0	0.970	0.910	0.970	0.910	0.970	155,000	148,800	0.9600	0.970	0.910	0.970	0.910	0.970	155,000	0.9600	0.00%
2018-03-16	0	0.970	0.900	0.970	0.950	0.970	48,000	45,590	0.9498	0.970	0.900	0.970	0.950	0.970	48,000	0.9498	1.04%
2018-03-15	0	0.960	0.910	0.960	0.960	0.960	70,000	67,200	0.9600	0.960	0.910	0.960	0.960	0.960	70,000	0.9600	0.00%
2018-03-14	0	0.960	0.900	0.970	0.950	0.970	326,000	311,620	0.9559	0.960	0.900	0.970	0.950	0.970	326,000	0.9559	1.05%
2018-03-13	0	0.950	0.930	0.950	0.950	0.960	60,000	57,100	0.9517	0.950	0.930	0.950	0.950	0.960	60,000	0.9517	-2.06%
2018-03-12	0	0.970	0.900	0.980	0.940	0.970	223,000	211,240	0.9473	0.970	0.900	0.980	0.940	0.970	223,000	0.9473	3.19%
2018-03-09	0	0.940	0.890	0.940	0.930	0.940	120,000	112,300	0.9358	0.940	0.890	0.940	0.930	0.940	120,000	0.9358	0.00%
2018-03-08	0	0.940	0.890	0.940	0.930	0.940	30,440	28,382	0.9324	0.940	0.890	0.940	0.930	0.940	30,440	0.9324	0.00%
2018-03-07	0	0.940	0.910	0.940	0.930	0.940	37,437	34,480	0.9210	0.940	0.910	0.940	0.930	0.940	37,437	0.9210	1.08%
2018-03-06	0	0.930	0.910	0.930	0.880	0.930	240,000	217,500	0.9063	0.930	0.910	0.930	0.880	0.930	240,000	0.9063	-1.06%
2018-03-05	0	0.940	0.900	0.940	0.930	0.940	60,000	55,900	0.9317	0.940	0.900	0.940	0.930	0.940	60,000	0.9317	0.00%
2018-03-02	0	0.940	0.900	0.940	0.900	0.940	130,000	121,000	0.9308	0.940	0.900	0.940	0.900	0.940	130,000	0.9308	1.08%
2018-03-01	0	0.930	0.930	0.950	0.920	0.930	240,000	222,700	0.9279	0.930	0.930	0.950	0.920	0.930	240,000	0.9279	1.09%
2018-02-28	0	0.920	0.900	0.920	0.920	0.920	190,000	174,800	0.9200	0.920	0.900	0.920	0.920	0.920	190,000	0.9200	0.00%
2018-02-27	0	0.920	0.900	0.920	0.910	0.920	141,800	130,030	0.9170	0.920	0.900	0.920	0.910	0.920	141,800	0.9170	0.00%
2018-02-26	0	0.920	0.890	0.920	0.900	0.920	110,000	99,900	0.9082	0.920	0.890	0.920	0.900	0.920	110,000	0.9082	0.00%
2018-02-23	0	0.920	0.890	0.920	0.880	0.920	236,000	212,820	0.9018	0.920	0.890	0.920	0.880	0.920	236,000	0.9018	1.10%
2018-02-22	0	0.910	0.880	0.920	0.870	0.910	670,000	589,400	0.8797	0.910	0.880	0.920	0.870	0.910	670,000	0.8797	-2.15%
2018-02-21	0	0.930	0.900	0.930	0.880	0.930	80,000	73,200	0.9150	0.930	0.900	0.930	0.880	0.930	80,000	0.9150	-1.06%
2018-02-20	0	0.940	0.920	0.950	0.850	0.950	1,930,000	1,724,300	0.8934	0.940	0.920	0.950	0.850	0.950	1,930,000	0.8934	-6.00%
2018-02-15	0	1.000	0.900	1.000	0.890	1.010	590,000	537,400	0.9108	1.000	0.900	1.000	0.890	1.010	590,000	0.9108	7.53%
2018-02-14	0	0.930	0.920	0.930	0.920	0.980	180,400	167,556	0.9288	0.930	0.920	0.930	0.920	0.980	180,400	0.9288	0.00%
2018-02-13	0	0.930	0.890	0.940	0.900	0.990	900,000	843,400	0.9371	0.930	0.890	0.940	0.900	0.990	900,000	0.9371	-5.10%
2018-02-12	0	0.980	0.950	1.000	0.970	1.000	840,000	831,400	0.9898	0.980	0.950	1.000	0.970	1.000	840,000	0.9898	1.03%
2018-02-09	0	0.970	0.940	0.970	0.920	0.970	1,410,000	1,338,100	0.9490	0.970	0.940	0.970	0.920	0.970	1,410,000	0.9490	3.19%
2018-02-08	0	0.940	0.920	0.940	0.920	0.950	740,400	685,156	0.9254	0.940	0.920	0.940	0.920	0.950	740,400	0.9254	0.00%
2018-02-07	0	0.940	0.890	0.940	0.880	0.940	381,000	346,480	0.9094	0.940	0.890	0.940	0.880	0.940	381,000	0.9094	2.17%
2018-02-06	0	0.920	0.910	0.920	0.920	0.930	30,000	27,700	0.9233	0.920	0.910	0.920	0.920	0.930	30,000	0.9233	-2.13%
2018-02-05	0	0.940	0.910	0.940	0.910	0.940	530,000	487,200	0.9192	0.940	0.910	0.940	0.910	0.940	530,000	0.9192	-1.05%
2018-02-02	0	0.950	0.890	0.950	0.900	0.950	206,000	190,000	0.9223	0.950	0.890	0.950	0.900	0.950	206,000	0.9223	1.06%
2018-02-01	0	0.940	0.890	0.940	0.900	0.940	110,400	101,348	0.9180	0.940	0.890	0.940	0.900	0.940	110,400	0.9180	1.08%
2018-01-31	0	0.930	0.890	0.930	0.900	0.940	132,000	121,940	0.9238	0.930	0.890	0.930	0.900	0.940	132,000	0.9238	0.00%
2018-01-30	0	0.930	0.910	0.940	0.920	0.940	110,000	102,200	0.9291	0.930	0.910	0.940	0.920	0.940	110,000	0.9291	2.20%
2018-01-29	0	0.910	0.910	0.920	0.900	0.940	553,509	507,752	0.9173	0.910	0.910	0.920	0.900	0.940	553,509	0.9173	0.00%
2018-01-26	0	0.910	0.880	0.910	0.840	0.930	564,008	498,706	0.8842	0.910	0.880	0.910	0.840	0.930	564,008	0.8842	1.11%
2018-01-25	0	0.900	0.900	0.920	0.870	0.950	803,500	734,470	0.9141	0.900	0.900	0.920	0.870	0.950	803,500	0.9141	2.27%
2018-01-24	0	0.880	0.870	0.880	0.860	0.890	310,000	272,700	0.8797	0.880	0.870	0.880	0.860	0.890	310,000	0.8797	0.00%
2018-01-23	0	0.880	0.860	0.880	0.880	0.890	138,600	121,992	0.8802	0.880	0.860	0.880	0.880	0.890	138,600	0.8802	0.00%
2018-01-22	0	0.880	0.850	0.880	0.860	0.880	121,500	105,630	0.8694	0.880	0.850	0.880	0.860	0.880	121,500	0.8694	1.15%
2018-01-19	0	0.870	0.850	0.890	0.840	0.870	1,078,100	915,697	0.8494	0.870	0.850	0.890	0.840	0.870	1,078,100	0.8494	2.35%
2018-01-18	0	0.850	0.850	0.870	0.830	0.890	478,018	406,374	0.8501	0.850	0.850	0.870	0.830	0.890	478,018	0.8501	2.41%
2018-01-17	0	0.830	0.830	0.870	0.830	0.830	200,000	166,000	0.8300	0.830	0.830	0.870	0.830	0.830	200,000	0.8300	0.00%
2018-01-16	0	0.830	0.820	0.830	0.830	0.830	210,900	175,011	0.8298	0.830	0.820	0.830	0.830	0.830	210,900	0.8298	1.22%
2018-01-15	0	0.820	0.810	0.830	0.820	0.830	210,000	174,200	0.8295	0.820	0.810	0.830	0.820	0.830	210,000	0.8295	-2.38%
2018-01-12	0	0.840	0.840	0.890	0.840	0.840	50,000	42,000	0.8400	0.840	0.840	0.890	0.840	0.840	50,000	0.8400	1.20%
2018-01-11	0	0.830	0.820	0.830	0.790	0.840	962,929	796,343	0.8270	0.830	0.820	0.830	0.790	0.840	962,929	0.8270	0.00%
2018-01-10	0	0.830	0.830	0.880	0.830	0.850	800,000	664,900	0.8311	0.830	0.830	0.880	0.830	0.850	800,000	0.8311	0.00%
2018-01-09	0	0.830	0.830	0.880	0.830	0.830	100,200	83,160	0.8299	0.830	0.830	0.880	0.830	0.830	100,200	0.8299	0.00%
2018-01-08	0	0.830	0.810	0.830	0.820	0.840	231,125	191,306	0.8277	0.830	0.810	0.830	0.820	0.840	231,125	0.8277	-4.60%
2018-01-05	0	0.870	0.870	0.880	0.830	0.880	682,300	567,555	0.8318	0.870	0.870	0.880	0.830	0.880	682,300	0.8318	3.57%
2018-01-04	0	0.840	0.840	0.890	0.840	0.840	15,729	12,928	0.8219	0.840	0.840	0.890	0.840	0.840	15,729	0.8219	0.00%
2018-01-03	0	0.840	0.830	0.890	0.830	0.840	100,600	84,380	0.8388	0.840	0.830	0.890	0.830	0.840	100,600	0.8388	-1.18%
2018-01-02	0	0.850	0.840	0.850	-	-	8,000	6,480	0.8100	0.850	0.840	0.850	-	-	8,000	0.8100	-1.16%
2017-12-29	0	0.860	0.820	0.870	0.820	0.880	153,674	130,039	0.8462	0.860	0.820	0.870	0.820	0.880	153,674	0.8462	2.38%
2017-12-28	0	0.840	0.830	0.840	0.840	0.850	127,000	107,410	0.8457	0.840	0.830	0.840	0.840	0.850	127,000	0.8457	-3.45%
2017-12-27	0	0.870	0.850	0.870	0.870	0.870	10,000	8,700	0.8700	0.870	0.850	0.870	0.870	0.870	10,000	0.8700	-1.14%
2017-12-22	0	0.880	0.850	0.880	0.880	0.880	10,200	8,964	0.8788	0.880	0.850	0.880	0.880	0.880	10,200	0.8788	-1.12%
2017-12-21	0	0.890	0.840	0.890	0.840	0.890	110,000	95,400	0.8673	0.890	0.840	0.890	0.840	0.890	110,000	0.8673	4.71%
2017-12-20	0	0.850	0.840	0.860	0.850	0.860	378,400	321,504	0.8496	0.850	0.840	0.860	0.850	0.860	378,400	0.8496	0.00%
2017-12-19	0	0.850	0.850	0.860	0.840	0.880	70,000	60,200	0.8600	0.850	0.850	0.860	0.840	0.880	70,000	0.8600	-1.16%
2017-12-18	0	0.860	0.840	0.870	0.860	0.860	26,000	22,180	0.8531	0.860	0.840	0.870	0.860	0.860	26,000	0.8531	0.00%
2017-12-15	0	0.860	0.850	0.860	0.860	0.870	30,000	25,900	0.8633	0.860	0.850	0.860	0.860	0.870	30,000	0.8633	-2.27%
2017-12-14	0	0.880	0.870	0.880	0.880	0.880	12,000	10,480	0.8733	0.880	0.870	0.880	0.880	0.880	12,000	0.8733	0.00%
2017-12-13	0	0.880	0.880	0.890	0.870	0.870	50,000	43,500	0.8700	0.880	0.880	0.890	0.870	0.870	50,000	0.8700	0.00%
2017-12-12	0	0.880	0.870	0.890	0.860	0.880	60,000	51,900	0.8650	0.880	0.870	0.890	0.860	0.880	60,000	0.8650	0.00%
2017-12-11	0	0.880	0.870	0.880	0.890	0.890	97,000	85,980	0.8864	0.880	0.870	0.880	0.890	0.890	97,000	0.8864	-1.12%
2017-12-08	0	0.890	0.850	0.900	0.850	0.890	347,600	297,384	0.8555	0.890	0.850	0.900	0.850	0.890	347,600	0.8555	-1.11%
2017-12-07	0	0.900	0.870	0.920	0.860	0.900	140,000	123,300	0.8807	0.900	0.870	0.920	0.860	0.900	140,000	0.8807	1.12%
2017-12-06	0	0.890	0.870	0.900	0.890	0.890	10,000	8,900	0.8900	0.890	0.870	0.900	0.890	0.890	10,000	0.8900	-1.11%
2017-12-05	0	0.900	0.870	0.910	0.870	0.910	137,500	121,800	0.8858	0.900	0.870	0.910	0.870	0.910	137,500	0.8858	-1.10%
2017-12-04	0	0.910	0.880	0.910	0.910	0.910	130,000	118,300	0.9100	0.910	0.880	0.910	0.910	0.910	130,000	0.9100	0.00%
2017-12-01	0	0.910	0.880	0.910	0.880	0.910	74,200	66,970	0.9026	0.910	0.880	0.910	0.880	0.910	74,200	0.9026	0.00%
2017-11-30	0	0.910	0.910	0.930	0.900	0.900	20,000	18,000	0.9000	0.910	0.910	0.930	0.900	0.900	20,000	0.9000	1.11%
2017-11-29	0	0.900	0.870	0.900	0.910	0.910	60,000	54,600	0.9100	0.900	0.870	0.900	0.910	0.910	60,000	0.9100	0.00%
2017-11-28	0	0.900	0.870	0.900	0.890	0.900	450,000	401,000	0.8911	0.900	0.870	0.900	0.890	0.900	450,000	0.8911	1.12%
2017-11-27	0	0.890	0.870	0.890	0.890	0.900	150,000	134,500	0.8967	0.890	0.870	0.890	0.890	0.900	150,000	0.8967	1.14%
2017-11-24	0	0.880	0.870	0.880	0.870	0.880	120,000	105,400	0.8783	0.880	0.870	0.880	0.870	0.880	120,000	0.8783	0.00%
2017-11-23	0	0.880	0.870	0.880	0.880	0.880	10,000	8,800	0.8800	0.880	0.870	0.880	0.880	0.880	10,000	0.8800	0.00%
2017-11-22	0	0.880	0.870	0.880	0.880	0.880	11,549	10,101	0.8746	0.880	0.870	0.880	0.880	0.880	11,549	0.8746	0.00%
2017-11-21	0	0.880	0.870	0.880	0.880	0.880	10,000	8,800	0.8800	0.880	0.870	0.880	0.880	0.880	10,000	0.8800	0.00%
2017-11-20	0	0.880	0.870	0.890	0.880	0.880	10,000	8,800	0.8800	0.880	0.870	0.890	0.880	0.880	10,000	0.8800	0.00%
2017-11-17	0	0.880	0.870	0.890	0.880	0.880	10,600	9,310	0.8783	0.880	0.870	0.890	0.880	0.880	10,600	0.8783	0.00%
2017-11-16	0	0.880	0.870	0.890	0.870	0.880	56,000	48,740	0.8704	0.880	0.870	0.890	0.870	0.880	56,000	0.8704	-1.12%
2017-11-15	0	0.890	0.870	0.890	0.890	0.890	12,700	11,168	0.8794	0.890	0.870	0.890	0.890	0.890	12,700	0.8794	0.00%
2017-11-14	0	0.890	0.870	0.900	0.860	0.890	51,005	44,344	0.8694	0.890	0.870	0.900	0.860	0.890	51,005	0.8694	-1.11%
2017-11-13	0	0.900	0.860	0.900	0.870	0.900	32,000	27,840	0.8700	0.900	0.860	0.900	0.870	0.900	32,000	0.8700	-1.10%
2017-11-10	0	0.910	0.880	0.910	0.860	0.910	95,395	84,262	0.8833	0.910	0.880	0.910	0.860	0.910	95,395	0.8833	1.11%
2017-11-09	0	0.900	0.870	0.900	0.900	0.900	30,000	27,000	0.9000	0.900	0.870	0.900	0.900	0.900	30,000	0.9000	0.00%
2017-11-08	0	0.900	0.880	0.940	0.900	0.900	100,000	90,000	0.9000	0.900	0.880	0.940	0.900	0.900	100,000	0.9000	0.00%
2017-11-07	0	0.900	0.860	0.900	0.870	0.900	26,600	23,244	0.8738	0.900	0.860	0.900	0.870	0.900	26,600	0.8738	0.00%
2017-11-06	0	0.900	0.870	0.900	0.900	0.900	20,000	18,000	0.9000	0.900	0.870	0.900	0.900	0.900	20,000	0.9000	1.12%
2017-11-03	0	0.890	0.870	0.890	0.890	0.890	10,000	8,900	0.8900	0.890	0.870	0.890	0.890	0.890	10,000	0.8900	0.00%
2017-11-02	0	0.890	0.870	0.890	0.870	0.890	40,000	35,200	0.8800	0.890	0.870	0.890	0.870	0.890	40,000	0.8800	0.00%
2017-11-01	0	0.890	0.870	0.890	0.890	0.890	10,600	9,398	0.8866	0.890	0.870	0.890	0.890	0.890	10,600	0.8866	1.14%
2017-10-31	0	0.880	0.870	0.880	0.880	0.880	10,000	8,800	0.8800	0.880	0.870	0.880	0.880	0.880	10,000	0.8800	0.00%
2017-10-30	0	0.880	0.880	0.890	0.880	0.880	52,571	46,108	0.8771	0.880	0.880	0.890	0.880	0.880	52,571	0.8771	-1.12%
2017-10-27	0	0.890	0.870	0.890	0.890	0.900	300,000	267,100	0.8903	0.890	0.870	0.890	0.890	0.900	300,000	0.8903	0.00%
2017-10-26	0	0.890	0.870	0.890	0.850	0.900	716,000	634,540	0.8862	0.890	0.870	0.890	0.850	0.900	716,000	0.8862	0.00%
2017-10-25	0	0.890	0.870	0.900	0.890	0.900	680,000	609,400	0.8962	0.890	0.870	0.900	0.890	0.900	680,000	0.8962	1.14%
2017-10-24	0	0.880	0.880	0.890	0.870	0.890	742,250	653,267	0.8801	0.880	0.880	0.890	0.870	0.890	742,250	0.8801	1.15%
2017-10-23	0	0.870	0.860	0.890	0.870	0.900	142,000	126,480	0.8907	0.870	0.860	0.890	0.870	0.900	142,000	0.8907	-2.25%
2017-10-20	0	0.890	0.870	0.890	0.890	0.890	10,000	8,900	0.8900	0.890	0.870	0.890	0.890	0.890	10,000	0.8900	-1.11%
2017-10-19	0	0.900	0.870	0.900	0.900	0.900	260,000	234,000	0.9000	0.900	0.870	0.900	0.900	0.900	260,000	0.9000	0.00%
2017-10-18	0	0.900	0.860	0.900	0.900	0.910	60,000	54,200	0.9033	0.900	0.860	0.900	0.900	0.910	60,000	0.9033	2.27%
2017-10-17	0	0.880	0.880	0.890	0.880	0.890	260,000	229,900	0.8842	0.880	0.880	0.890	0.880	0.890	260,000	0.8842	-2.22%
2017-10-16	0	0.900	0.870	0.900	0.880	0.900	395,000	354,100	0.8965	0.900	0.870	0.900	0.880	0.900	395,000	0.8965	4.65%
2017-10-13	0	0.860	0.850	0.870	0.860	0.870	122,000	105,880	0.8679	0.860	0.850	0.870	0.860	0.870	122,000	0.8679	-3.37%
2017-10-12	0	0.890	0.860	0.900	0.870	0.890	170,000	149,800	0.8812	0.890	0.860	0.900	0.870	0.890	170,000	0.8812	0.00%
2017-10-11	0	0.890	0.870	0.900	0.870	0.900	610,850	542,354	0.8879	0.890	0.870	0.900	0.870	0.900	610,850	0.8879	1.14%
2017-10-10	0	0.880	0.860	0.890	0.860	0.890	150,000	132,700	0.8847	0.880	0.860	0.890	0.860	0.890	150,000	0.8847	-3.30%
2017-10-09	0	0.910	0.890	0.910	0.860	0.920	177,699	157,979	0.8890	0.910	0.890	0.910	0.860	0.920	177,699	0.8890	-1.09%
2017-10-06	0	0.920	0.860	0.930	0.870	0.930	71,800	64,612	0.8999	0.920	0.860	0.930	0.870	0.930	71,800	0.8999	0.00%
2017-10-04	0	0.920	0.870	0.940	0.920	0.920	10,000	9,200	0.9200	0.920	0.870	0.940	0.920	0.920	10,000	0.9200	1.10%
2017-10-03	0	0.910	0.870	0.920	0.910	0.910	15,400	13,636	0.8855	0.910	0.870	0.920	0.910	0.910	15,400	0.8855	-2.15%
2017-09-29	0	0.930	0.930	0.940	0.880	0.900	130,000	114,800	0.8831	0.930	0.930	0.940	0.880	0.900	130,000	0.8831	0.00%
2017-09-28	0	0.930	0.930	0.940	0.850	0.910	420,000	371,300	0.8840	0.930	0.930	0.940	0.850	0.910	420,000	0.8840	2.20%
2017-09-27	0	0.910	0.910	0.920	0.880	0.960	888,000	821,600	0.9252	0.910	0.910	0.920	0.880	0.960	888,000	0.9252	2.25%
2017-09-26	0	0.890	0.860	0.900	0.870	0.900	171,050	149,882	0.8762	0.890	0.860	0.900	0.870	0.900	171,050	0.8762	0.00%
2017-09-25	0	0.890	0.870	0.890	0.890	0.890	10,000	8,900	0.8900	0.890	0.870	0.890	0.890	0.890	10,000	0.8900	-2.20%
2017-09-22	0	0.910	0.870	0.910	0.900	0.910	60,000	54,400	0.9067	0.910	0.870	0.910	0.900	0.910	60,000	0.9067	1.11%
2017-09-21	0	0.900	0.870	0.910	0.880	0.900	2,030,000	1,791,200	0.8824	0.900	0.870	0.910	0.880	0.900	2,030,000	0.8824	1.12%
2017-09-20	0	0.890	0.840	0.900	0.850	0.900	216,750	190,870	0.8806	0.890	0.840	0.900	0.850	0.900	216,750	0.8806	1.14%
2017-09-19	0	0.880	0.860	0.880	0.870	0.880	20,000	17,500	0.8750	0.880	0.860	0.880	0.870	0.880	20,000	0.8750	-1.12%
2017-09-18	0	0.890	0.880	0.900	0.860	0.890	339,294	298,192	0.8789	0.890	0.880	0.900	0.860	0.890	339,294	0.8789	1.14%
2017-09-15	0	0.880	0.860	0.880	0.870	0.880	71,500	62,245	0.8706	0.880	0.860	0.880	0.870	0.880	71,500	0.8706	-1.12%
2017-09-14	0	0.890	0.860	0.890	0.860	0.890	152,000	132,260	0.8701	0.890	0.860	0.890	0.860	0.890	152,000	0.8701	-1.11%
2017-09-13	0	0.900	0.880	0.910	0.900	0.900	100,000	90,000	0.9000	0.900	0.880	0.910	0.900	0.900	100,000	0.9000	-1.10%
2017-09-12	0	0.910	0.880	0.910	0.910	0.910	70,000	63,700	0.9100	0.910	0.880	0.910	0.910	0.910	70,000	0.9100	0.00%
2017-09-11	0	0.910	0.880	0.920	0.910	0.910	70,000	63,700	0.9100	0.910	0.880	0.920	0.910	0.910	70,000	0.9100	0.00%
2017-09-08	0	0.910	0.870	0.910	0.810	0.920	680,900	596,465	0.8760	0.910	0.870	0.910	0.810	0.920	680,900	0.8760	-1.09%
2017-09-07	0	0.920	0.870	0.930	0.910	0.920	180,000	164,300	0.9128	0.920	0.870	0.930	0.910	0.920	180,000	0.9128	2.22%
2017-09-06	0	0.900	0.880	0.900	0.900	0.920	200,000	181,000	0.9050	0.900	0.880	0.900	0.900	0.920	200,000	0.9050	-1.10%
2017-09-05	0	0.910	0.870	0.910	0.900	0.910	150,000	135,300	0.9020	0.910	0.870	0.910	0.900	0.910	150,000	0.9020	2.25%
2017-09-04	0	0.890	0.860	0.890	0.870	0.890	253,940	225,397	0.8876	0.890	0.860	0.890	0.870	0.890	253,940	0.8876	0.00%
2017-09-01	0	0.890	0.860	0.890	0.870	0.890	50,000	44,100	0.8820	0.890	0.860	0.890	0.870	0.890	50,000	0.8820	-1.11%
2017-08-31	0	0.900	0.880	0.900	-	-	41,600	37,360	0.8981	0.900	0.880	0.900	-	-	41,600	0.8981	-2.17%
2017-08-30	0	0.920	0.870	0.920	0.900	0.920	390,000	353,800	0.9072	0.920	0.870	0.920	0.900	0.920	390,000	0.9072	2.22%
2017-08-29	0	0.900	0.860	0.910	0.860	0.900	383,000	342,590	0.8945	0.900	0.860	0.910	0.860	0.900	383,000	0.8945	0.00%
2017-08-28	0	0.900	0.860	0.920	0.860	0.900	80,000	70,200	0.8775	0.900	0.860	0.920	0.860	0.900	80,000	0.8775	-2.17%
2017-08-25	0	0.920	0.860	0.920	0.920	0.920	13,000	11,720	0.9015	0.920	0.860	0.920	0.920	0.920	13,000	0.9015	-2.13%
2017-08-24	0	0.940	0.870	0.940	0.890	0.940	460,600	411,398	0.8932	0.940	0.870	0.940	0.890	0.940	460,600	0.8932	5.62%
2017-08-22	0	0.890	0.860	0.910	0.890	0.900	180,000	161,000	0.8944	0.890	0.860	0.910	0.890	0.900	180,000	0.8944	0.00%
2017-08-21	0	0.890	0.860	0.900	0.870	0.900	240,000	213,800	0.8908	0.890	0.860	0.900	0.870	0.900	240,000	0.8908	0.00%
2017-08-18	0	0.890	0.870	0.890	0.890	0.890	10,000	8,900	0.8900	0.890	0.870	0.890	0.890	0.890	10,000	0.8900	-1.11%
2017-08-17	0	0.900	0.860	0.900	0.870	0.900	73,235	65,417	0.8932	0.900	0.860	0.900	0.870	0.900	73,235	0.8932	0.00%
2017-08-16	0	0.900	0.870	0.900	-	-	0	0	-	0.900	0.870	0.900	-	-	0	-	0.00%
2017-08-15	0	0.900	0.860	0.900	0.900	0.900	74,800	66,984	0.8955	0.900	0.860	0.900	0.900	0.900	74,800	0.8955	1.12%
2017-08-14	0	0.890	0.850	0.900	0.830	0.890	111,200	93,984	0.8452	0.890	0.850	0.900	0.830	0.890	111,200	0.8452	0.00%
2017-08-11	0	0.890	0.890	0.900	0.890	0.890	130,000	115,700	0.8900	0.890	0.890	0.900	0.890	0.890	130,000	0.8900	0.00%
2017-08-10	0	0.890	0.860	0.900	0.890	0.890	20,000	17,800	0.8900	0.890	0.860	0.900	0.890	0.890	20,000	0.8900	0.00%
2017-08-09	0	0.890	0.870	0.900	0.890	0.890	21,900	19,381	0.8850	0.890	0.870	0.900	0.890	0.890	21,900	0.8850	-1.11%
2017-08-08	0	0.900	0.860	0.900	0.850	0.900	170,000	149,300	0.8782	0.900	0.860	0.900	0.850	0.900	170,000	0.8782	0.00%
2017-08-07	0	0.900	0.850	0.900	0.850	0.900	167,700	148,545	0.8858	0.900	0.850	0.900	0.850	0.900	167,700	0.8858	0.00%
2017-08-04	0	0.900	0.860	0.900	0.890	0.900	60,000	53,500	0.8917	0.900	0.860	0.900	0.890	0.900	60,000	0.8917	1.12%
2017-08-03	0	0.890	0.870	0.890	0.890	0.920	311,900	279,296	0.8955	0.890	0.870	0.890	0.890	0.920	311,900	0.8955	-1.11%
2017-08-02	0	0.900	0.860	0.900	0.890	0.900	130,450	117,173	0.8982	0.900	0.860	0.900	0.890	0.900	130,450	0.8982	1.12%
2017-08-01	0	0.890	0.860	0.890	0.890	0.890	130,000	115,700	0.8900	0.890	0.860	0.890	0.890	0.890	130,000	0.8900	0.00%
2017-07-31	0	0.890	0.860	0.890	0.900	0.900	200,000	180,000	0.9000	0.890	0.860	0.890	0.900	0.900	200,000	0.9000	1.14%
2017-07-28	0	0.880	0.860	0.900	0.880	0.880	100,000	88,000	0.8800	0.880	0.860	0.900	0.880	0.880	100,000	0.8800	0.00%
2017-07-27	0	0.880	0.860	0.890	0.850	0.880	730,000	640,800	0.8778	0.880	0.860	0.890	0.850	0.880	730,000	0.8778	-1.12%
2017-07-26	0	0.890	0.860	0.890	0.870	0.890	190,000	168,600	0.8874	0.890	0.860	0.890	0.870	0.890	190,000	0.8874	0.00%
2017-07-25	0	0.890	0.850	0.890	0.840	0.890	285,000	246,800	0.8660	0.890	0.850	0.890	0.840	0.890	285,000	0.8660	1.14%
2017-07-24	0	0.880	0.870	0.880	0.880	0.880	20,000	17,600	0.8800	0.880	0.870	0.880	0.880	0.880	20,000	0.8800	-2.22%
2017-07-21	0	0.900	0.870	0.900	0.890	0.900	110,000	98,000	0.8909	0.900	0.870	0.900	0.890	0.900	110,000	0.8909	1.12%
2017-07-20	0	0.890	0.860	0.890	0.870	0.890	93,280	81,322	0.8718	0.890	0.860	0.890	0.870	0.890	93,280	0.8718	0.00%
2017-07-19	0	0.890	0.860	0.890	0.870	0.890	120,000	104,600	0.8717	0.890	0.860	0.890	0.870	0.890	120,000	0.8717	0.00%
2017-07-18	0	0.890	0.880	0.890	0.890	0.900	121,200	107,920	0.8904	0.890	0.880	0.890	0.890	0.900	121,200	0.8904	-1.11%
2017-07-17	0	0.900	0.870	0.900	0.880	0.930	270,000	242,000	0.8963	0.900	0.870	0.900	0.880	0.930	270,000	0.8963	1.12%
2017-07-14	0	0.890	0.880	0.890	0.890	0.900	133,500	119,850	0.8978	0.890	0.880	0.890	0.890	0.900	133,500	0.8978	0.00%
2017-07-13	0	0.890	0.870	0.890	0.870	0.900	411,800	366,112	0.8891	0.890	0.870	0.890	0.870	0.900	411,800	0.8891	1.14%
2017-07-12	0	0.880	0.860	0.880	0.860	0.890	251,500	219,230	0.8717	0.880	0.860	0.880	0.860	0.890	251,500	0.8717	2.33%
2017-07-11	0	0.860	0.840	0.860	0.850	0.860	230,000	196,200	0.8530	0.860	0.840	0.860	0.850	0.860	230,000	0.8530	0.00%
2017-07-10	0	0.860	0.840	0.850	0.850	0.860	190,000	161,600	0.8505	0.860	0.840	0.850	0.850	0.860	190,000	0.8505	0.00%
2017-07-07	0	0.860	0.830	0.870	0.830	0.870	1,100,600	927,056	0.8423	0.860	0.830	0.870	0.830	0.870	1,100,600	0.8423	6.17%
2017-07-06	0	0.810	0.800	0.810	0.790	0.840	2,418,000	1,953,980	0.8081	0.810	0.800	0.810	0.790	0.840	2,418,000	0.8081	1.25%
2017-07-05	0	0.800	0.790	0.800	0.800	0.820	1,142,400	922,096	0.8072	0.800	0.790	0.800	0.800	0.820	1,142,400	0.8072	-3.61%
2017-07-04	0	0.830	0.820	0.830	0.830	0.850	340,000	285,300	0.8391	0.830	0.820	0.830	0.830	0.850	340,000	0.8391	-1.19%
2017-07-03	0	0.840	0.830	0.840	0.840	0.860	140,649	119,532	0.8499	0.840	0.830	0.840	0.840	0.860	140,649	0.8499	-2.33%
2017-06-30	0	0.860	0.830	0.850	0.840	0.860	150,000	126,700	0.8447	0.860	0.830	0.850	0.840	0.860	150,000	0.8447	0.00%
2017-06-29	0	0.860	0.830	0.860	0.830	0.880	768,000	653,160	0.8505	0.860	0.830	0.860	0.830	0.880	768,000	0.8505	0.00%
2017-06-28	0	0.860	0.850	0.890	0.840	0.900	2,386,772	2,070,853	0.8676	0.860	0.850	0.890	0.840	0.900	2,386,772	0.8676	-4.44%
2017-06-27	0	0.900	0.870	0.900	0.900	0.920	80,000	72,600	0.9075	0.900	0.870	0.900	0.900	0.920	80,000	0.9075	0.00%
2017-06-26	0	0.900	0.870	0.900	0.860	0.900	370,000	330,700	0.8938	0.900	0.870	0.900	0.860	0.900	370,000	0.8938	0.00%
2017-06-23	0	0.900	0.890	0.910	0.890	0.900	350,000	313,500	0.8957	0.900	0.890	0.910	0.890	0.900	350,000	0.8957	1.12%
2017-06-22	0	0.890	0.870	0.890	0.890	0.900	90,000	80,300	0.8922	0.890	0.870	0.890	0.890	0.900	90,000	0.8922	-1.11%
2017-06-21	0	0.900	0.870	0.900	0.900	0.900	11,000	9,840	0.8945	0.900	0.870	0.900	0.900	0.900	11,000	0.8945	0.00%
2017-06-20	0	0.900	0.870	0.900	0.900	0.900	10,800	9,672	0.8956	0.900	0.870	0.900	0.900	0.900	10,800	0.8956	0.00%
2017-06-19	0	0.900	0.860	0.900	0.870	0.900	46,000	40,440	0.8791	0.900	0.860	0.900	0.870	0.900	46,000	0.8791	0.00%
2017-06-16	0	0.900	0.870	0.900	0.900	0.900	160,650	144,546	0.8998	0.900	0.870	0.900	0.900	0.900	160,650	0.8998	1.12%
2017-06-15	0	0.890	0.870	0.890	0.890	0.890	10,000	8,900	0.8900	0.890	0.870	0.890	0.890	0.890	10,000	0.8900	0.00%
2017-06-14	0	0.890	0.860	0.890	0.860	0.890	145,000	126,150	0.8700	0.890	0.860	0.890	0.860	0.890	145,000	0.8700	0.00%
2017-06-13	0	0.890	0.870	0.890	0.890	0.890	10,000	8,900	0.8900	0.890	0.870	0.890	0.890	0.890	10,000	0.8900	0.00%
2017-06-12	0	0.890	0.870	0.890	0.890	0.900	50,000	44,600	0.8920	0.890	0.870	0.890	0.890	0.900	50,000	0.8920	-1.11%
2017-06-09	0	0.900	0.870	0.900	0.900	0.900	72,000	64,080	0.8900	0.900	0.870	0.900	0.900	0.900	72,000	0.8900	1.12%
2017-06-08	0	0.890	0.870	0.890	0.890	0.890	10,000	8,900	0.8900	0.890	0.870	0.890	0.890	0.890	10,000	0.8900	-1.11%
2017-06-07	0	0.900	0.870	0.900	0.870	0.900	20,000	17,700	0.8850	0.900	0.870	0.900	0.870	0.900	20,000	0.8850	0.00%
2017-06-06	0	0.900	0.860	0.900	0.870	0.900	73,000	64,720	0.8866	0.900	0.860	0.900	0.870	0.900	73,000	0.8866	1.12%
2017-06-05	0	0.890	0.860	0.890	0.860	0.890	50,000	43,600	0.8720	0.890	0.860	0.890	0.860	0.890	50,000	0.8720	-1.11%
2017-06-02	0	0.900	0.870	0.900	0.900	0.900	16,280	14,149	0.8691	0.900	0.870	0.900	0.900	0.900	16,280	0.8691	0.00%
2017-06-01	0	0.900	0.870	0.900	0.900	0.900	50,000	45,000	0.9000	0.900	0.870	0.900	0.900	0.900	50,000	0.9000	0.00%
2017-05-31	0	0.900	0.870	0.900	0.850	0.900	120,600	105,280	0.8730	0.900	0.870	0.900	0.850	0.900	120,600	0.8730	0.00%
2017-05-29	0	0.900	0.870	0.900	0.900	0.900	10,000	9,000	0.9000	0.900	0.870	0.900	0.900	0.900	10,000	0.9000	0.00%
2017-05-26	0	0.900	0.890	0.900	0.900	0.900	10,000	9,000	0.9000	0.900	0.890	0.900	0.900	0.900	10,000	0.9000	0.00%
2017-05-25	0	0.900	0.870	0.900	0.890	0.900	50,000	44,800	0.8960	0.900	0.870	0.900	0.890	0.900	50,000	0.8960	0.00%
2017-05-24	0	0.900	0.880	0.910	0.850	0.920	170,000	149,000	0.8765	0.900	0.880	0.910	0.850	0.920	170,000	0.8765	-1.10%
2017-05-23	0	0.910	0.880	0.910	0.910	0.910	31,000	28,150	0.9081	0.910	0.880	0.910	0.910	0.910	31,000	0.9081	0.00%
2017-05-22	0	0.910	0.870	0.920	0.880	0.920	150,200	134,470	0.8953	0.910	0.870	0.920	0.880	0.920	150,200	0.8953	0.00%
2017-05-19	0	0.910	0.890	0.910	0.910	0.910	50,000	45,500	0.9100	0.910	0.890	0.910	0.910	0.910	50,000	0.9100	-1.09%
2017-05-18	0	0.920	0.890	0.920	0.910	0.920	74,500	67,625	0.9077	0.920	0.890	0.920	0.910	0.920	74,500	0.9077	1.10%
2017-05-17	0	0.910	0.880	0.910	0.890	0.920	1,046,400	947,840	0.9058	0.910	0.880	0.910	0.890	0.920	1,046,400	0.9058	2.25%
2017-05-16	0	0.890	0.870	0.890	0.880	0.950	1,055,000	994,300	0.9425	0.890	0.870	0.890	0.880	0.950	1,055,000	0.9425	-1.11%
2017-05-15	0	0.900	0.870	0.900	0.890	0.900	60,400	53,836	0.8913	0.900	0.870	0.900	0.890	0.900	60,400	0.8913	1.12%
2017-05-12	0	0.890	0.840	0.890	0.850	0.920	1,580,000	1,444,100	0.9140	0.890	0.840	0.890	0.850	0.920	1,580,000	0.9140	5.95%
2017-05-11	0	0.840	0.850	0.870	0.820	0.880	783,600	668,370	0.8529	0.840	0.850	0.870	0.820	0.880	783,600	0.8529	-7.69%
2017-05-10	0	0.910	0.900	0.910	0.920	0.920	330,000	303,600	0.9200	0.910	0.900	0.910	0.920	0.920	330,000	0.9200	-1.09%
2017-05-09	0	0.920	0.890	0.920	0.850	0.920	520,000	459,600	0.8838	0.920	0.890	0.920	0.850	0.920	520,000	0.8838	1.10%
2017-05-08	0	0.910	0.860	0.910	0.870	0.920	440,200	392,772	0.8923	0.910	0.860	0.910	0.870	0.920	440,200	0.8923	0.00%
2017-05-05	0	0.910	0.890	0.920	0.900	0.940	1,310,000	1,188,700	0.9074	0.910	0.890	0.920	0.900	0.940	1,310,000	0.9074	-3.19%
2017-05-04	0	0.940	0.920	0.940	0.910	0.950	220,000	203,900	0.9268	0.940	0.920	0.940	0.910	0.950	220,000	0.9268	-2.08%
2017-05-02	0	0.960	0.930	0.960	0.930	0.960	54,500	51,295	0.9412	0.960	0.930	0.960	0.930	0.960	54,500	0.9412	0.00%
2017-04-28	0	0.960	0.930	0.960	0.940	0.960	45,100	42,690	0.9466	0.960	0.930	0.960	0.940	0.960	45,100	0.9466	0.00%
2017-04-27	0	0.960	0.930	0.960	0.930	0.960	250,000	236,000	0.9440	0.960	0.930	0.960	0.930	0.960	250,000	0.9440	2.13%
2017-04-26	0	0.940	0.930	0.940	0.930	0.960	414,200	392,138	0.9467	0.940	0.930	0.940	0.930	0.960	414,200	0.9467	-1.05%
2017-04-25	0	0.950	0.920	0.950	0.900	0.970	1,030,000	950,400	0.9227	0.950	0.920	0.950	0.900	0.970	1,030,000	0.9227	-1.04%
2017-04-24	0	0.960	0.930	0.960	0.940	0.960	190,000	180,000	0.9474	0.960	0.930	0.960	0.940	0.960	190,000	0.9474	-2.04%
2017-04-21	0	0.980	0.940	0.980	0.940	0.990	659,600	627,240	0.9509	0.980	0.940	0.980	0.940	0.990	659,600	0.9509	4.26%
2017-04-20	0	0.940	0.930	0.940	0.930	0.940	60,000	56,100	0.9350	0.940	0.930	0.940	0.930	0.940	60,000	0.9350	1.08%
2017-04-19	0	0.930	0.920	0.930	0.930	0.940	230,800	216,812	0.9394	0.930	0.920	0.930	0.930	0.940	230,800	0.9394	-2.11%
2017-04-18	0	0.950	0.930	0.950	0.940	0.950	224,200	210,780	0.9401	0.950	0.930	0.950	0.940	0.950	224,200	0.9401	1.06%
2017-04-13	0	0.940	0.930	0.940	0.940	0.950	110,000	103,500	0.9409	0.940	0.930	0.940	0.940	0.950	110,000	0.9409	-1.05%
2017-04-12	0	0.950	0.920	0.950	0.900	0.950	110,000	100,900	0.9173	0.950	0.920	0.950	0.900	0.950	110,000	0.9173	0.00%
2017-04-11	0	0.950	0.930	0.950	0.950	0.950	10,000	9,500	0.9500	0.950	0.930	0.950	0.950	0.950	10,000	0.9500	0.00%
2017-04-10	0	0.950	0.930	0.950	0.950	0.950	10,000	9,500	0.9500	0.950	0.930	0.950	0.950	0.950	10,000	0.9500	0.00%
2017-04-07	0	0.950	0.920	0.950	0.930	0.950	70,000	65,300	0.9329	0.950	0.920	0.950	0.930	0.950	70,000	0.9329	0.00%
2017-04-06	0	0.950	0.930	0.950	0.950	0.950	40,000	38,000	0.9500	0.950	0.930	0.950	0.950	0.950	40,000	0.9500	0.00%
2017-04-05	0	0.950	0.930	0.950	0.930	0.950	121,300	113,970	0.9396	0.950	0.930	0.950	0.930	0.950	121,300	0.9396	0.00%
2017-04-03	0	0.950	0.940	0.950	0.950	0.950	10,000	9,500	0.9500	0.950	0.940	0.950	0.950	0.950	10,000	0.9500	1.06%
2017-03-31	0	0.940	0.920	0.940	0.930	0.960	170,000	160,700	0.9453	0.940	0.920	0.940	0.930	0.960	170,000	0.9453	-1.05%
2017-03-30	0	0.950	0.920	0.950	0.900	0.950	260,000	239,100	0.9196	0.950	0.920	0.950	0.900	0.950	260,000	0.9196	0.00%
2017-03-29	0	0.950	0.930	0.950	0.900	0.950	230,000	210,600	0.9157	0.950	0.930	0.950	0.900	0.950	230,000	0.9157	-1.04%
2017-03-28	0	0.960	0.940	0.960	0.950	0.960	150,000	143,200	0.9547	0.960	0.940	0.960	0.950	0.960	150,000	0.9547	1.05%
2017-03-27	0	0.950	0.940	0.950	0.950	0.970	160,600	154,540	0.9623	0.950	0.940	0.950	0.950	0.970	160,600	0.9623	-1.04%
2017-03-24	0	0.960	0.920	0.960	0.910	0.960	171,000	158,500	0.9269	0.960	0.920	0.960	0.910	0.960	171,000	0.9269	0.00%
2017-03-23	0	0.960	0.960	0.970	0.930	0.950	114,000	107,400	0.9421	0.960	0.960	0.970	0.930	0.950	114,000	0.9421	1.05%
2017-03-22	0	0.950	0.920	0.950	0.930	0.950	30,000	28,200	0.9400	0.950	0.920	0.950	0.930	0.950	30,000	0.9400	-1.04%
2017-03-21	0	0.960	0.940	0.970	0.960	0.960	20,000	19,200	0.9600	0.960	0.940	0.970	0.960	0.960	20,000	0.9600	-1.03%
2017-03-20	0	0.970	0.920	0.970	0.930	0.970	251,000	235,690	0.9390	0.970	0.920	0.970	0.930	0.970	251,000	0.9390	0.00%
2017-03-17	0	0.970	0.940	0.970	0.970	0.970	10,000	9,700	0.9700	0.970	0.940	0.970	0.970	0.970	10,000	0.9700	1.04%
2017-03-16	0	0.960	0.910	0.960	0.920	0.960	54,000	50,710	0.9391	0.960	0.910	0.960	0.920	0.960	54,000	0.9391	-1.03%
2017-03-15	0	0.970	0.910	0.990	0.880	0.970	731,000	658,240	0.9005	0.970	0.910	0.990	0.880	0.970	731,000	0.9005	1.04%
2017-03-14	0	0.960	0.920	0.960	0.920	0.960	80,000	74,700	0.9338	0.960	0.920	0.960	0.920	0.960	80,000	0.9338	-1.03%
2017-03-13	0	0.970	0.940	0.970	0.900	0.970	510,000	471,300	0.9241	0.970	0.940	0.970	0.900	0.970	510,000	0.9241	0.00%
2017-03-10	0	0.970	0.950	0.980	0.970	0.970	16,000	15,220	0.9513	0.970	0.950	0.980	0.970	0.970	16,000	0.9513	-1.02%
2017-03-09	0	0.980	0.950	0.980	0.960	1.000	90,000	87,800	0.9756	0.980	0.950	0.980	0.960	1.000	90,000	0.9756	-1.01%
2017-03-08	0	0.990	0.970	0.990	0.980	1.040	80,000	79,700	0.9963	0.990	0.970	0.990	0.980	1.040	80,000	0.9963	1.02%
2017-03-07	0	0.980	0.960	0.980	0.970	0.980	40,000	38,900	0.9725	0.980	0.960	0.980	0.970	0.980	40,000	0.9725	0.00%
2017-03-06	0	0.980	0.960	0.980	0.950	0.980	33,000	31,760	0.9624	0.980	0.960	0.980	0.950	0.980	33,000	0.9624	0.00%
2017-03-03	0	0.980	0.970	0.980	0.980	0.980	20,000	19,600	0.9800	0.980	0.970	0.980	0.980	0.980	20,000	0.9800	-2.00%
2017-03-02	0	1.000	0.980	1.000	0.990	1.000	210,000	208,000	0.9905	1.000	0.980	1.000	0.990	1.000	210,000	0.9905	0.00%
2017-03-01	0	1.000	0.970	1.000	0.970	1.000	73,000	71,590	0.9807	1.000	0.970	1.000	0.970	1.000	73,000	0.9807	-0.99%
2017-02-28	0	1.010	0.960	1.010	0.940	1.010	533,000	507,390	0.9520	1.010	0.960	1.010	0.940	1.010	533,000	0.9520	4.12%
2017-02-27	0	0.970	0.950	0.970	0.950	1.010	220,000	212,100	0.9641	0.970	0.950	0.970	0.950	1.010	220,000	0.9641	0.00%
2017-02-24	0	0.970	0.960	1.020	0.970	0.980	60,000	58,700	0.9783	0.970	0.960	1.020	0.970	0.980	60,000	0.9783	-2.02%
2017-02-23	0	0.990	0.960	0.990	0.990	0.990	10,000	9,900	0.9900	0.990	0.960	0.990	0.990	0.990	10,000	0.9900	0.00%
2017-02-22	0	0.990	0.980	0.990	0.980	1.020	119,000	117,960	0.9913	0.990	0.980	0.990	0.980	1.020	119,000	0.9913	-1.00%
2017-02-21	0	1.000	0.980	1.000	1.020	1.020	60,602	61,771	1.0193	1.000	0.980	1.000	1.020	1.020	60,602	1.0193	-0.99%
2017-02-20	0	1.010	0.970	1.010	0.980	1.010	80,000	79,900	0.9988	1.010	0.970	1.010	0.980	1.010	80,000	0.9988	1.00%
2017-02-17	0	1.000	0.980	1.000	1.000	1.000	51,200	51,140	0.9988	1.000	0.980	1.000	1.000	1.000	51,200	0.9988	-0.99%
2017-02-16	0	1.010	0.990	1.010	1.030	1.030	50,000	51,500	1.0300	1.010	0.990	1.010	1.030	1.030	50,000	1.0300	-0.98%
2017-02-15	0	1.020	0.990	1.020	0.990	1.020	85,600	86,367	1.0090	1.020	0.990	1.020	0.990	1.020	85,600	1.0090	0.00%
2017-02-14	0	1.020	0.990	1.030	1.000	1.020	170,000	172,200	1.0129	1.020	0.990	1.030	1.000	1.020	170,000	1.0129	0.99%
2017-02-13	0	1.010	0.990	1.010	1.000	1.020	60,000	60,300	1.0050	1.010	0.990	1.010	1.000	1.020	60,000	1.0050	1.00%
2017-02-10	0	1.000	0.980	1.000	0.990	1.000	32,000	31,700	0.9906	1.000	0.980	1.000	0.990	1.000	32,000	0.9906	-0.99%
2017-02-09	0	1.010	0.980	1.010	0.990	1.010	50,000	49,700	0.9940	1.010	0.980	1.010	0.990	1.010	50,000	0.9940	0.00%
2017-02-08	0	1.010	0.980	1.010	1.000	1.010	50,000	50,200	1.0040	1.010	0.980	1.010	1.000	1.010	50,000	1.0040	0.00%
2017-02-07	0	1.010	0.970	1.010	1.000	1.010	40,000	40,100	1.0025	1.010	0.970	1.010	1.000	1.010	40,000	1.0025	1.00%
2017-02-06	0	1.000	0.990	1.000	1.000	1.000	66,857	66,719	0.9979	1.000	0.990	1.000	1.000	1.000	66,857	0.9979	-2.91%
2017-02-03	0	1.030	1.000	1.030	0.990	1.030	150,900	152,182	1.0085	1.030	1.000	1.030	0.990	1.030	150,900	1.0085	0.00%
2017-02-02	0	1.030	0.990	1.040	1.000	1.030	60,000	60,900	1.0150	1.030	0.990	1.040	1.000	1.030	60,000	1.0150	0.98%
2017-02-01	0	1.020	0.980	1.020	1.020	1.020	30,000	30,600	1.0200	1.020	0.980	1.020	1.020	1.020	30,000	1.0200	-0.97%
2017-01-27	0	1.030	0.990	1.040	1.030	1.030	160,000	164,800	1.0300	1.030	0.990	1.040	1.030	1.030	160,000	1.0300	0.98%
2017-01-26	0	1.020	0.980	1.020	1.000	1.030	102,600	105,170	1.0250	1.020	0.980	1.020	1.000	1.030	102,600	1.0250	0.00%
2017-01-25	0	1.020	0.970	1.020	0.990	1.040	50,500	51,775	1.0252	1.020	0.970	1.020	0.990	1.040	50,500	1.0252	-0.97%
2017-01-24	0	1.030	0.990	1.030	1.000	1.040	140,000	142,100	1.0150	1.030	0.990	1.030	1.000	1.040	140,000	1.0150	5.10%
2017-01-23	0	0.980	0.970	1.020	0.980	0.980	90,400	89,076	0.9854	0.980	0.970	1.020	0.980	0.980	90,400	0.9854	-2.00%
2017-01-20	0	1.000	0.970	1.000	0.990	1.000	60,000	59,500	0.9917	1.000	0.970	1.000	0.990	1.000	60,000	0.9917	-0.99%
2017-01-19	0	1.010	0.970	1.010	0.980	1.010	243,000	240,720	0.9906	1.010	0.970	1.010	0.980	1.010	243,000	0.9906	1.00%
2017-01-18	0	1.000	0.980	1.010	0.980	1.040	442,400	443,580	1.0027	1.000	0.980	1.010	0.980	1.040	442,400	1.0027	1.01%
2017-01-17	0	0.990	0.970	0.990	0.970	0.990	110,000	107,600	0.9782	0.990	0.970	0.990	0.970	0.990	110,000	0.9782	1.02%
2017-01-16	0	0.980	0.970	0.980	0.970	0.980	200,000	195,300	0.9765	0.980	0.970	0.980	0.970	0.980	200,000	0.9765	0.00%
2017-01-13	0	0.980	0.960	0.980	0.890	0.990	2,425,500	2,279,615	0.9399	0.980	0.960	0.980	0.890	0.990	2,425,500	0.9399	-2.97%
2017-01-12	0	1.010	0.970	1.010	0.980	1.020	100,000	101,100	1.0110	1.010	0.970	1.010	0.980	1.020	100,000	1.0110	1.00%
2017-01-11	0	1.000	1.000	1.020	0.990	1.020	140,743	140,313	0.9969	1.000	1.000	1.020	0.990	1.020	140,743	0.9969	-2.91%
2017-01-10	0	1.030	0.990	1.030	1.000	1.030	451,500	453,525	1.0045	1.030	0.990	1.030	1.000	1.030	451,500	1.0045	3.00%
2017-01-09	0	1.000	0.980	1.000	0.990	1.010	596,000	594,260	0.9971	1.000	0.980	1.000	0.990	1.010	596,000	0.9971	1.01%
2017-01-06	0	0.990	0.990	1.000	0.990	1.030	91,500	92,125	1.0068	0.990	0.990	1.000	0.990	1.030	91,500	1.0068	-1.00%
2017-01-05	0	1.000	0.980	1.010	1.000	1.000	50,000	50,000	1.0000	1.000	0.980	1.010	1.000	1.000	50,000	1.0000	0.00%
2017-01-04	0	1.000	0.960	1.010	0.980	1.000	41,000	40,430	0.9861	1.000	0.960	1.010	0.980	1.000	41,000	0.9861	-4.76%
2017-01-03	0	1.050	0.950	1.050	0.930	1.050	1,090,000	1,026,600	0.9418	1.050	0.950	1.050	0.930	1.050	1,090,000	0.9418	9.37%
2016-12-30	0	0.960	0.950	0.960	0.960	0.990	110,000	106,200	0.9655	0.960	0.950	0.960	0.960	0.990	110,000	0.9655	-2.04%
2016-12-29	0	0.980	0.970	0.980	0.980	0.990	70,000	68,700	0.9814	0.980	0.970	0.980	0.980	0.990	70,000	0.9814	-2.97%
2016-12-28	0	1.010	1.000	1.010	1.000	1.010	30,000	30,100	1.0033	1.010	1.000	1.010	1.000	1.010	30,000	1.0033	-0.98%
2016-12-23	0	1.020	0.990	1.020	1.030	1.030	20,000	20,600	1.0300	1.020	0.990	1.020	1.030	1.030	20,000	1.0300	2.00%
2016-12-22	0	1.000	0.990	1.000	0.970	1.000	273,518	268,247	0.9807	1.000	0.990	1.000	0.970	1.000	273,518	0.9807	-2.91%
2016-12-21	0	1.030	1.000	1.030	1.030	1.030	110,000	113,300	1.0300	1.030	1.000	1.030	1.030	1.030	110,000	1.0300	0.00%
2016-12-20	0	1.030	1.010	1.030	1.030	1.030	120,000	122,600	1.0217	1.030	1.010	1.030	1.030	1.030	120,000	1.0217	-1.90%
2016-12-19	0	1.050	1.010	1.050	1.010	1.050	290,000	298,000	1.0276	1.050	1.010	1.050	1.010	1.050	290,000	1.0276	1.94%
2016-12-16	0	1.030	1.010	1.030	1.010	1.030	374,600	380,216	1.0150	1.030	1.010	1.030	1.010	1.030	374,600	1.0150	0.98%
2016-12-15	0	1.020	1.000	1.020	1.010	1.020	130,099	131,495	1.0107	1.020	1.000	1.020	1.010	1.020	130,099	1.0107	0.99%
2016-12-14	0	1.010	1.000	1.010	0.990	1.010	220,000	218,700	0.9941	1.010	1.000	1.010	0.990	1.010	220,000	0.9941	2.02%
2016-12-13	0	0.990	0.970	1.000	0.930	0.990	960,000	927,700	0.9664	0.990	0.970	1.000	0.930	0.990	960,000	0.9664	7.61%
2016-12-12	0	0.920	0.930	0.940	0.900	0.930	761,000	696,840	0.9157	0.920	0.930	0.940	0.900	0.930	761,000	0.9157	0.00%
2016-12-09	0	0.920	0.870	0.930	0.850	0.940	640,900	565,083	0.8817	0.920	0.870	0.930	0.850	0.940	640,900	0.8817	-1.08%
2016-12-08	0	0.930	0.890	0.950	0.930	0.960	310,000	290,600	0.9374	0.930	0.890	0.950	0.930	0.960	310,000	0.9374	3.33%
2016-12-07	0	0.900	0.880	0.900	0.880	0.900	250,000	221,700	0.8868	0.900	0.880	0.900	0.880	0.900	250,000	0.8868	0.00%
2016-12-06	0	0.900	0.880	0.900	0.880	0.900	570,000	507,800	0.8909	0.900	0.880	0.900	0.880	0.900	570,000	0.8909	0.00%
2016-12-05	0	0.900	0.880	0.910	0.890	0.960	310,000	280,800	0.9058	0.900	0.880	0.910	0.890	0.960	310,000	0.9058	-3.23%
2016-12-02	0	0.930	0.900	0.940	0.880	0.950	3,160,000	2,903,100	0.9187	0.930	0.900	0.940	0.880	0.950	3,160,000	0.9187	-2.11%
2016-12-01	0	0.950	0.920	0.950	0.930	0.950	280,000	262,400	0.9371	0.950	0.920	0.950	0.930	0.950	280,000	0.9371	-2.06%
2016-11-30	0	0.970	0.910	1.000	0.920	0.970	143,600	133,768	0.9315	0.970	0.910	1.000	0.920	0.970	143,600	0.9315	0.00%
2016-11-29	0	0.970	0.960	0.970	0.960	0.970	60,000	57,700	0.9617	0.970	0.960	0.970	0.960	0.970	60,000	0.9617	0.00%
2016-11-28	0	0.970	0.920	0.980	0.930	0.970	94,118	88,502	0.9403	0.970	0.920	0.980	0.930	0.970	94,118	0.9403	1.04%
2016-11-25	0	0.960	0.940	0.960	0.940	0.960	40,000	38,000	0.9500	0.960	0.940	0.960	0.940	0.960	40,000	0.9500	1.05%
2016-11-24	0	0.950	0.950	0.960	0.950	0.960	50,000	47,600	0.9520	0.950	0.950	0.960	0.950	0.960	50,000	0.9520	-1.04%
2016-11-23	0	0.960	0.950	0.960	0.970	0.970	30,000	29,100	0.9700	0.960	0.950	0.960	0.970	0.970	30,000	0.9700	0.00%
2016-11-22	0	0.960	0.950	0.960	0.940	0.980	151,500	146,780	0.9688	0.960	0.950	0.960	0.940	0.980	151,500	0.9688	-4.00%
2016-11-21	0	1.000	0.940	1.000	0.890	1.020	860,000	829,000	0.9640	1.000	0.940	1.000	0.890	1.020	860,000	0.9640	3.09%
2016-11-18	0	0.970	0.950	0.970	0.960	0.990	60,000	58,400	0.9733	0.970	0.950	0.970	0.960	0.990	60,000	0.9733	-1.02%
2016-11-17	0	0.980	0.960	0.980	0.960	0.980	50,000	48,200	0.9640	0.980	0.960	0.980	0.960	0.980	50,000	0.9640	0.00%
2016-11-16	0	0.980	0.960	0.980	0.970	0.980	50,000	48,600	0.9720	0.980	0.960	0.980	0.970	0.980	50,000	0.9720	0.00%
2016-11-15	0	0.980	0.940	0.980	0.990	0.990	50,000	49,500	0.9900	0.980	0.940	0.980	0.990	0.990	50,000	0.9900	1.03%
2016-11-14	0	0.970	0.960	0.980	0.970	0.970	20,903	20,230	0.9678	0.970	0.960	0.980	0.970	0.970	20,903	0.9678	2.11%
2016-11-11	0	0.950	0.950	0.980	0.950	0.960	200,000	191,000	0.9550	0.950	0.950	0.980	0.950	0.960	200,000	0.9550	-5.00%
2016-11-10	0	1.000	0.970	1.000	1.000	1.010	240,000	240,200	1.0008	1.000	0.970	1.000	1.000	1.010	240,000	1.0008	1.01%
2016-11-09	0	0.990	0.970	0.990	0.980	0.990	20,000	19,700	0.9850	0.990	0.970	0.990	0.980	0.990	20,000	0.9850	1.02%
2016-11-08	0	0.980	0.950	0.980	1.000	1.000	10,000	10,000	1.0000	0.980	0.950	0.980	1.000	1.000	10,000	1.0000	0.00%
2016-11-07	0	0.980	0.960	0.980	0.960	0.990	161,000	157,730	0.9797	0.980	0.960	0.980	0.960	0.990	161,000	0.9797	-2.00%
2016-11-04	0	1.000	0.960	1.000	0.980	1.020	91,200	90,280	0.9899	1.000	0.960	1.000	0.980	1.020	91,200	0.9899	2.04%
2016-11-03	0	0.980	0.960	0.980	0.970	0.980	30,000	29,200	0.9733	0.980	0.960	0.980	0.970	0.980	30,000	0.9733	1.03%
2016-11-02	0	0.970	0.950	0.970	0.950	0.980	80,000	76,800	0.9600	0.970	0.950	0.970	0.950	0.980	80,000	0.9600	1.04%
2016-11-01	0	0.960	0.930	0.960	0.950	0.980	100,000	97,700	0.9770	0.960	0.930	0.960	0.950	0.980	100,000	0.9770	1.05%
2016-10-31	0	0.950	0.910	0.950	0.920	1.000	388,350	363,906	0.9371	0.950	0.910	0.950	0.920	1.000	388,350	0.9371	-1.04%
2016-10-28	0	0.960	0.930	0.960	0.900	1.000	1,130,000	1,064,700	0.9422	0.960	0.930	0.960	0.900	1.000	1,130,000	0.9422	0.00%
2016-10-27	0	0.960	0.940	0.960	0.940	1.020	410,000	390,900	0.9534	0.960	0.940	0.960	0.940	1.020	410,000	0.9534	-3.03%
2016-10-26	0	0.990	0.980	0.990	0.950	1.000	411,350	397,969	0.9675	0.990	0.980	0.990	0.950	1.000	411,350	0.9675	-1.00%
2016-10-25	0	1.000	0.980	1.000	0.980	1.010	310,000	308,400	0.9948	1.000	0.980	1.000	0.980	1.010	310,000	0.9948	-0.99%
2016-10-24	0	1.010	1.000	1.010	1.000	1.010	110,000	110,300	1.0027	1.010	1.000	1.010	1.000	1.010	110,000	1.0027	-0.98%
2016-10-20	0	1.020	1.010	1.020	1.020	1.040	40,000	41,400	1.0350	1.020	1.010	1.020	1.020	1.040	40,000	1.0350	0.00%
2016-10-19	0	1.020	1.000	1.020	0.980	1.020	140,600	140,876	1.0020	1.020	1.000	1.020	0.980	1.020	140,600	1.0020	-2.86%
2016-10-18	0	1.050	1.020	1.050	1.040	1.050	60,000	62,500	1.0417	1.050	1.020	1.050	1.040	1.050	60,000	1.0417	0.96%
2016-10-17	0	1.040	1.020	1.040	1.030	1.050	100,000	103,300	1.0330	1.040	1.020	1.040	1.030	1.050	100,000	1.0330	0.00%
2016-10-14	0	1.040	1.020	1.040	1.020	1.040	220,000	225,500	1.0250	1.040	1.020	1.040	1.020	1.040	220,000	1.0250	0.00%
2016-10-13	0	1.040	1.020	1.040	1.040	1.040	60,523	62,917	1.0396	1.040	1.020	1.040	1.040	1.040	60,523	1.0396	-0.95%
2016-10-12	0	1.050	1.020	1.050	1.020	1.050	451,600	461,350	1.0216	1.050	1.020	1.050	1.020	1.050	451,600	1.0216	0.96%
2016-10-11	0	1.040	1.010	1.040	1.040	1.040	18,297	18,531	1.0128	1.040	1.010	1.040	1.040	1.040	18,297	1.0128	-0.95%
2016-10-07	0	1.050	1.000	1.050	0.980	1.050	199,247	206,272	1.0353	1.050	1.000	1.050	0.980	1.050	199,247	1.0353	-0.94%
2016-10-06	0	1.060	1.010	1.060	1.030	1.060	66,024	68,003	1.0300	1.060	1.010	1.060	1.030	1.060	66,024	1.0300	0.95%
2016-10-05	0	1.050	1.020	1.050	1.050	1.050	100,000	105,000	1.0500	1.050	1.020	1.050	1.050	1.050	100,000	1.0500	-1.87%
2016-10-04	0	1.070	1.020	1.070	1.060	1.070	50,000	53,300	1.0660	1.070	1.020	1.070	1.060	1.070	50,000	1.0660	1.90%
2016-10-03	0	1.050	1.040	1.070	1.050	1.080	60,000	63,700	1.0617	1.050	1.040	1.070	1.050	1.080	60,000	1.0617	-1.87%
2016-09-30	0	1.070	1.020	1.070	1.000	1.070	400,000	408,800	1.0220	1.070	1.020	1.070	1.000	1.070	400,000	1.0220	3.88%
2016-09-29	0	1.030	1.000	1.030	-	-	0	0	-	1.030	1.000	1.030	-	-	0	-	0.00%
2016-09-28	0	1.030	1.000	1.030	1.020	1.040	140,000	143,300	1.0236	1.030	1.000	1.030	1.020	1.040	140,000	1.0236	-0.96%
2016-09-27	0	1.040	1.000	1.040	0.990	1.040	5,214,600	5,263,630	1.0094	1.040	1.000	1.040	0.990	1.040	5,214,600	1.0094	0.97%
2016-09-26	0	1.030	1.010	1.030	1.010	1.030	100,000	102,200	1.0220	1.030	1.010	1.030	1.010	1.030	100,000	1.0220	-1.90%
2016-09-23	0	1.050	1.010	1.050	1.010	1.050	120,000	122,800	1.0233	1.050	1.010	1.050	1.010	1.050	120,000	1.0233	-0.94%
2016-09-22	0	1.060	1.030	1.060	1.040	1.070	2,134,000	2,221,300	1.0409	1.060	1.030	1.060	1.040	1.070	2,134,000	1.0409	2.91%
2016-09-21	0	1.030	1.010	1.030	1.010	1.030	160,000	163,000	1.0188	1.030	1.010	1.030	1.010	1.030	160,000	1.0188	0.98%
2016-09-20	0	1.020	0.980	1.020	0.990	1.020	130,005	129,004	0.9923	1.020	0.980	1.020	0.990	1.020	130,005	0.9923	-0.97%
2016-09-19	0	1.030	1.000	1.030	0.990	1.030	3,217,900	3,218,657	1.0002	1.030	1.000	1.030	0.990	1.030	3,217,900	1.0002	0.00%
2016-09-15	0	1.030	1.000	1.030	1.020	1.030	100,000	102,100	1.0210	1.030	1.000	1.030	1.020	1.030	100,000	1.0210	-0.96%
2016-09-14	0	1.040	1.010	1.040	1.040	1.050	154,500	160,510	1.0389	1.040	1.010	1.040	1.040	1.050	154,500	1.0389	-0.95%
2016-09-13	0	1.050	1.030	1.050	1.000	1.050	650,000	668,700	1.0288	1.050	1.030	1.050	1.000	1.050	650,000	1.0288	2.94%
2016-09-12	0	1.020	0.990	1.020	0.960	1.020	188,628	186,357	0.9880	1.020	0.990	1.020	0.960	1.020	188,628	0.9880	0.00%
2016-09-09	0	1.020	0.990	1.020	0.980	1.020	160,200	160,488	1.0018	1.020	0.990	1.020	0.980	1.020	160,200	1.0018	0.00%
2016-09-08	0	1.020	0.990	1.020	0.950	1.030	1,310,600	1,275,682	0.9734	1.020	0.990	1.020	0.950	1.030	1,310,600	0.9734	-0.97%
2016-09-07	0	1.030	0.990	1.030	1.000	1.030	260,000	262,300	1.0088	1.030	0.990	1.030	1.000	1.030	260,000	1.0088	0.00%
2016-09-06	0	1.030	1.020	1.030	1.020	1.040	252,500	260,175	1.0304	1.030	1.020	1.030	1.020	1.040	252,500	1.0304	0.98%
2016-09-05	0	1.020	1.000	1.020	0.960	1.020	463,448	461,143	0.9950	1.020	1.000	1.020	0.960	1.020	463,448	0.9950	2.00%
2016-09-02	0	1.000	1.000	1.050	0.980	0.980	40,000	39,200	0.9800	1.000	1.000	1.050	0.980	0.980	40,000	0.9800	1.01%
2016-09-01	0	0.990	0.980	0.990	0.980	0.990	84,000	82,340	0.9802	0.990	0.980	0.990	0.980	0.990	84,000	0.9802	-1.00%
2016-08-31	0	1.000	1.000	1.010	0.960	0.990	172,250	167,715	0.9737	1.000	1.000	1.010	0.960	0.990	172,250	0.9737	0.00%
2016-08-30	0	1.000	0.980	1.000	0.970	1.000	472,000	461,580	0.9779	1.000	0.980	1.000	0.970	1.000	472,000	0.9779	0.00%
2016-08-29	0	1.000	0.970	1.000	0.970	1.000	250,000	243,700	0.9748	1.000	0.970	1.000	0.970	1.000	250,000	0.9748	0.00%
2016-08-26	0	1.000	0.990	1.000	0.970	1.000	540,000	524,700	0.9717	1.000	0.990	1.000	0.970	1.000	540,000	0.9717	0.00%
2016-08-25	0	1.000	0.980	1.000	0.960	1.000	135,750	133,662	0.9846	1.000	0.980	1.000	0.960	1.000	135,750	0.9846	1.01%
2016-08-24	0	0.990	0.960	0.990	0.970	0.990	90,200	87,986	0.9755	0.990	0.960	0.990	0.970	0.990	90,200	0.9755	0.00%
2016-08-23	0	0.990	0.960	1.000	0.960	0.990	60,000	58,200	0.9700	0.990	0.960	1.000	0.960	0.990	60,000	0.9700	3.13%
2016-08-22	0	0.960	0.960	0.990	0.960	0.990	52,000	50,140	0.9642	0.960	0.960	0.990	0.960	0.990	52,000	0.9642	-4.00%
2016-08-19	0	1.000	0.970	1.000	0.980	1.000	120,000	118,300	0.9858	1.000	0.970	1.000	0.980	1.000	120,000	0.9858	0.00%
2016-08-18	0	1.000	0.970	1.000	0.990	1.000	70,000	69,400	0.9914	1.000	0.970	1.000	0.990	1.000	70,000	0.9914	0.00%
2016-08-17	0	1.000	0.970	1.000	0.970	1.000	420,000	413,400	0.9843	1.000	0.970	1.000	0.970	1.000	420,000	0.9843	0.00%
2016-08-16	0	1.000	0.990	1.000	0.990	1.010	270,000	268,400	0.9941	1.000	0.990	1.000	0.990	1.010	270,000	0.9941	-0.99%
2016-08-15	0	1.010	0.980	1.010	0.980	1.010	420,000	419,000	0.9976	1.010	0.980	1.010	0.980	1.010	420,000	0.9976	0.00%
2016-08-12	0	1.010	0.990	1.010	0.990	1.010	90,385	90,369	0.9998	1.010	0.990	1.010	0.990	1.010	90,385	0.9998	1.00%
2016-08-11	0	1.000	0.990	1.000	0.990	1.020	210,000	209,800	0.9990	1.000	0.990	1.000	0.990	1.020	210,000	0.9990	0.00%
2016-08-10	0	1.000	0.990	1.000	0.990	1.020	210,000	211,900	1.0090	1.000	0.990	1.000	0.990	1.020	210,000	1.0090	-1.96%
2016-08-09	0	1.020	1.000	1.020	0.980	1.020	450,000	447,600	0.9947	1.020	1.000	1.020	0.980	1.020	450,000	0.9947	0.00%
2016-08-08	0	1.020	1.000	1.030	1.000	1.030	200,000	201,200	1.0060	1.020	1.000	1.030	1.000	1.030	200,000	1.0060	-0.97%
2016-08-05	0	1.030	0.990	1.030	1.010	1.030	33,600	34,092	1.0146	1.030	0.990	1.030	1.010	1.030	33,600	1.0146	0.00%
2016-08-04	0	1.030	1.010	1.030	1.010	1.030	244,000	249,040	1.0207	1.030	1.010	1.030	1.010	1.030	244,000	1.0207	0.98%
2016-08-03	0	1.020	0.970	1.020	1.020	1.020	100,000	102,000	1.0200	1.020	0.970	1.020	1.020	1.020	100,000	1.0200	0.00%
2016-08-01	0	1.020	0.970	1.020	0.950	1.020	560,000	541,800	0.9675	1.020	0.970	1.020	0.950	1.020	560,000	0.9675	0.99%
2016-07-29	0	1.010	0.950	1.010	0.950	1.050	2,110,000	2,089,300	0.9902	1.010	0.950	1.010	0.950	1.050	2,110,000	0.9902	-6.48%
2016-07-28	0	1.080	1.070	1.080	1.020	1.140	2,618,248	2,809,972	1.0732	1.080	1.070	1.080	1.020	1.140	2,618,248	1.0732	-5.26%
2016-07-27	0	1.140	1.110	1.140	1.100	1.140	970,000	1,075,000	1.1082	1.140	1.110	1.140	1.100	1.140	970,000	1.1082	0.00%
2016-07-26	0	1.140	1.120	1.140	1.110	1.140	762,000	855,860	1.1232	1.140	1.120	1.140	1.110	1.140	762,000	1.1232	0.88%
2016-07-25	0	1.130	1.120	1.130	1.100	1.130	1,567,100	1,746,347	1.1144	1.130	1.120	1.130	1.100	1.130	1,567,100	1.1144	1.80%
2016-07-22	0	1.110	1.100	1.110	1.080	1.120	1,062,400	1,175,292	1.1063	1.110	1.100	1.110	1.080	1.120	1,062,400	1.1063	2.78%
2016-07-21	0	1.080	1.070	1.080	1.050	1.080	461,000	492,540	1.0684	1.080	1.070	1.080	1.050	1.080	461,000	1.0684	0.93%
2016-07-20	0	1.070	1.050	1.070	1.050	1.070	360,000	380,000	1.0556	1.070	1.050	1.070	1.050	1.070	360,000	1.0556	0.00%
2016-07-19	0	1.070	1.070	1.080	1.060	1.070	609,000	647,690	1.0635	1.070	1.070	1.080	1.060	1.070	609,000	1.0635	1.90%
2016-07-18	0	1.050	1.040	1.050	1.020	1.070	980,900	1,031,718	1.0518	1.050	1.040	1.050	1.020	1.070	980,900	1.0518	2.94%
2016-07-15	0	1.020	1.010	1.020	1.000	1.020	412,400	418,040	1.0137	1.020	1.010	1.020	1.000	1.020	412,400	1.0137	0.99%
2016-07-14	0	1.010	1.000	1.010	1.000	1.010	580,000	581,800	1.0031	1.010	1.000	1.010	1.000	1.010	580,000	1.0031	0.00%
2016-07-13	0	1.010	1.010	1.030	0.990	1.010	440,000	438,000	0.9955	1.010	1.010	1.030	0.990	1.010	440,000	0.9955	1.00%
2016-07-12	0	1.000	0.990	1.010	0.980	1.000	1,332,400	1,324,328	0.9939	1.000	0.990	1.010	0.980	1.000	1,332,400	0.9939	1.01%
2016-07-11	0	0.990	0.980	1.000	0.970	0.990	1,150,000	1,135,700	0.9876	0.990	0.980	1.000	0.970	0.990	1,150,000	0.9876	1.02%
2016-07-08	0	0.980	0.970	0.980	0.960	1.000	154,500	149,830	0.9698	0.980	0.970	0.980	0.960	1.000	154,500	0.9698	1.03%
2016-07-07	0	0.970	0.960	1.000	0.960	1.010	365,000	362,800	0.9940	0.970	0.960	1.000	0.960	1.010	365,000	0.9940	-3.00%
2016-07-06	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2016-07-05	0	1.000	0.980	1.000	0.980	1.000	400,000	393,100	0.9828	1.000	0.980	1.000	0.980	1.000	400,000	0.9828	0.00%
2016-07-04	0	1.000	0.980	1.000	0.970	1.060	836,400	833,944	0.9971	1.000	0.980	1.000	0.970	1.060	836,400	0.9971	1.01%
2016-06-30	0	0.990	0.960	0.990	0.990	0.990	213,000	210,690	0.9892	0.990	0.960	0.990	0.990	0.990	213,000	0.9892	1.02%
2016-06-29	0	0.980	0.970	0.990	0.980	1.000	570,000	567,100	0.9949	0.980	0.970	0.990	0.980	1.000	570,000	0.9949	-1.01%
2016-06-28	0	0.990	0.930	0.990	0.970	1.000	420,200	416,784	0.9919	0.990	0.930	0.990	0.970	1.000	420,200	0.9919	1.02%
2016-06-27	0	0.980	0.940	0.980	0.950	0.980	390,000	376,400	0.9651	0.980	0.940	0.980	0.950	0.980	390,000	0.9651	-2.00%
2016-06-24	0	1.000	0.890	1.000	0.900	1.000	381,000	353,750	0.9285	1.000	0.890	1.000	0.900	1.000	381,000	0.9285	5.26%
2016-06-23	0	0.950	0.950	0.970	0.940	0.940	60,000	56,400	0.9400	0.950	0.950	0.970	0.940	0.940	60,000	0.9400	1.06%
2016-06-22	0	0.940	0.920	0.940	0.940	0.980	280,000	266,200	0.9507	0.940	0.920	0.940	0.940	0.980	280,000	0.9507	-1.05%
2016-06-21	0	0.950	0.860	0.950	-	-	0	0	-	0.950	0.860	0.950	-	-	0	-	0.00%
2016-06-20	0	0.950	0.870	0.950	0.820	0.950	530,000	445,700	0.8409	0.950	0.870	0.950	0.820	0.950	530,000	0.8409	5.56%
2016-06-17	0	0.900	0.900	0.920	0.900	0.940	380,150	350,236	0.9213	0.900	0.900	0.920	0.900	0.940	380,150	0.9213	-3.23%
2016-06-16	0	0.930	0.900	0.930	-	-	0	0	-	0.930	0.900	0.930	-	-	0	-	0.00%
2016-06-15	0	0.930	0.930	0.960	-	-	0	0	-	0.930	0.930	0.960	-	-	0	-	1.09%
2016-06-14	0	0.920	0.920	0.950	0.900	0.900	450,000	405,000	0.9000	0.920	0.920	0.950	0.900	0.900	450,000	0.9000	1.10%
2016-06-13	0	0.910	0.910	0.990	0.900	0.910	370,000	333,500	0.9014	0.910	0.910	0.990	0.900	0.910	370,000	0.9014	1.11%
2016-06-10	0	0.900	0.900	0.930	0.900	0.900	13,200	11,784	0.8927	0.900	0.900	0.930	0.900	0.900	13,200	0.8927	-7.22%
2016-06-08	0	0.970	0.920	0.970	0.970	0.980	350,400	342,780	0.9783	0.970	0.920	0.970	0.970	0.980	350,400	0.9783	0.00%
2016-06-07	0	0.970	0.950	0.970	0.970	0.970	150,000	145,500	0.9700	0.970	0.950	0.970	0.970	0.970	150,000	0.9700	2.11%
2016-06-06	0	0.950	0.830	0.950	0.990	0.990	60,000	59,400	0.9900	0.950	0.830	0.950	0.990	0.990	60,000	0.9900	7.95%
2016-06-03	0	0.880	0.820	0.990	0.880	0.880	40,000	35,200	0.8800	0.880	0.820	0.990	0.880	0.880	40,000	0.8800	0.00%
2016-06-02	0	0.880	0.810	0.990	0.880	0.880	26,000	22,280	0.8569	0.880	0.810	0.990	0.880	0.880	26,000	0.8569	8.64%
2016-06-01	0	0.810	0.810	0.950	0.800	0.820	200,000	160,900	0.8045	0.810	0.810	0.950	0.800	0.820	200,000	0.8045	-7.95%
2016-05-31	0	0.880	0.830	0.930	0.860	0.880	44,000	37,920	0.8618	0.880	0.830	0.930	0.860	0.880	44,000	0.8618	0.00%
2016-05-30	0	0.880	0.790	0.900	0.870	0.880	60,000	52,400	0.8733	0.880	0.790	0.900	0.870	0.880	60,000	0.8733	6.02%
2016-05-27	0	0.830	0.780	0.900	-	-	0	0	-	0.830	0.780	0.900	-	-	0	-	0.00%
2016-05-26	0	0.830	0.790	0.890	-	-	0	0	-	0.830	0.790	0.890	-	-	0	-	0.00%
2016-05-25	0	0.830	0.830	0.900	0.810	0.830	50,900	42,011	0.8254	0.830	0.830	0.900	0.810	0.830	50,900	0.8254	-6.74%
2016-05-24	0	0.890	0.800	0.890	-	-	0	0	-	0.890	0.800	0.890	-	-	0	-	0.00%
2016-05-23	0	0.890	0.830	0.890	-	-	2,100	1,680	0.8000	0.890	0.830	0.890	-	-	2,100	0.8000	0.00%
2016-05-20	0	0.890	0.800	0.890	-	-	0	0	-	0.890	0.800	0.890	-	-	0	-	0.00%
2016-05-19	0	0.890	0.790	0.910	0.750	0.890	386,000	315,040	0.8162	0.890	0.790	0.910	0.750	0.890	386,000	0.8162	7.23%
2016-05-18	0	0.830	0.830	0.930	-	-	200	160	0.8000	0.830	0.830	0.930	-	-	200	0.8000	0.00%
2016-05-17	0	0.830	0.820	0.860	-	-	3,000	2,340	0.7800	0.830	0.820	0.860	-	-	3,000	0.7800	0.00%
2016-05-16	0	0.830	0.820	0.920	0.830	0.830	50,000	41,500	0.8300	0.830	0.820	0.920	0.830	0.830	50,000	0.8300	-2.35%
2016-05-13	0	0.850	0.850	0.930	0.850	0.850	10,000	8,500	0.8500	0.850	0.850	0.930	0.850	0.850	10,000	0.8500	0.00%
2016-05-12	0	0.850	0.850	0.920	0.850	0.850	100,000	85,000	0.8500	0.850	0.850	0.920	0.850	0.850	100,000	0.8500	-1.16%
2016-05-11	0	0.860	0.830	0.930	-	-	0	0	-	0.860	0.830	0.930	-	-	0	-	0.00%
2016-05-10	0	0.860	0.860	0.920	0.850	0.880	35,000	29,620	0.8463	0.860	0.860	0.920	0.850	0.880	35,000	0.8463	-2.27%
2016-05-09	0	0.880	0.850	0.920	-	-	0	0	-	0.880	0.850	0.920	-	-	0	-	0.00%
2016-05-06	0	0.880	0.830	0.930	-	-	0	0	-	0.880	0.830	0.930	-	-	0	-	0.00%
2016-05-05	0	0.880	0.850	0.940	-	-	0	0	-	0.880	0.850	0.940	-	-	0	-	0.00%
2016-05-04	0	0.880	0.880	0.930	-	-	0	0	-	0.880	0.880	0.930	-	-	0	-	0.00%
2016-05-03	0	0.880	0.880	0.940	-	-	6,000	4,920	0.8200	0.880	0.880	0.940	-	-	6,000	0.8200	0.00%
2016-04-29	0	0.880	0.880	0.920	-	-	0	0	-	0.880	0.880	0.920	-	-	0	-	1.15%
2016-04-28	0	0.870	0.870	0.920	0.870	0.870	10,000	8,700	0.8700	0.870	0.870	0.920	0.870	0.870	10,000	0.8700	-2.25%
2016-04-27	0	0.890	0.880	0.890	0.840	0.910	600,000	522,400	0.8707	0.890	0.880	0.890	0.840	0.910	600,000	0.8707	1.14%
2016-04-26	0	0.880	0.880	0.980	0.880	0.910	120,000	107,100	0.8925	0.880	0.880	0.980	0.880	0.910	120,000	0.8925	-3.30%
2016-04-25	0	0.910	0.880	0.980	-	-	0	0	-	0.910	0.880	0.980	-	-	0	-	0.00%
2016-04-22	0	0.910	0.900	1.020	0.910	0.920	40,000	36,700	0.9175	0.910	0.900	1.020	0.910	0.920	40,000	0.9175	1.11%
2016-04-21	0	0.900	0.900	0.940	0.900	0.900	12,000	10,660	0.8883	0.900	0.900	0.940	0.900	0.900	12,000	0.8883	-5.26%
2016-04-20	0	0.950	0.900	0.960	-	-	0	0	-	0.950	0.900	0.960	-	-	0	-	0.00%
2016-04-19	0	0.950	0.900	0.970	-	-	1,350	1,174	0.8696	0.950	0.900	0.970	-	-	1,350	0.8696	0.00%
2016-04-18	0	0.950	0.900	0.970	-	-	0	0	-	0.950	0.900	0.970	-	-	0	-	0.00%
2016-04-15	0	0.950	0.950	0.970	-	-	2,800	2,464	0.8800	0.950	0.950	0.970	-	-	2,800	0.8800	0.00%
2016-04-14	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	0.00%
2016-04-13	0	0.950	0.910	0.950	0.900	0.950	30,000	27,800	0.9267	0.950	0.910	0.950	0.900	0.950	30,000	0.9267	0.00%
2016-04-12	0	0.950	0.920	0.950	-	-	7,000	6,300	0.9000	0.950	0.920	0.950	-	-	7,000	0.9000	-2.06%
2016-04-11	0	0.970	0.920	0.970	-	-	0	0	-	0.970	0.920	0.970	-	-	0	-	-1.02%
2016-04-08	0	0.980	0.920	0.980	0.980	0.980	218,000	214,540	0.9841	0.980	0.920	0.980	0.980	0.980	218,000	0.9841	5.38%
2016-04-07	0	0.930	0.930	0.950	0.850	0.950	971,500	884,805	0.9108	0.930	0.930	0.950	0.850	0.950	971,500	0.9108	1.09%
2016-04-06	0	0.920	0.890	0.920	0.870	0.920	330,000	294,800	0.8933	0.920	0.890	0.920	0.870	0.920	330,000	0.8933	-2.13%
2016-04-05	0	0.940	0.900	0.940	0.870	0.950	54,000	47,620	0.8819	0.940	0.900	0.940	0.870	0.950	54,000	0.8819	2.17%
2016-04-01	0	0.920	0.900	0.950	-	-	0	0	-	0.920	0.900	0.950	-	-	0	-	0.00%
2016-03-31	0	0.920	0.920	0.950	0.920	0.970	100,000	93,300	0.9330	0.920	0.920	0.950	0.920	0.970	100,000	0.9330	-5.15%
2016-03-30	0	0.970	0.920	0.970	-	-	0	0	-	0.970	0.920	0.970	-	-	0	-	0.00%
2016-03-29	0	0.970	0.920	0.970	0.920	0.970	410,000	379,500	0.9256	0.970	0.920	0.970	0.920	0.970	410,000	0.9256	0.00%
2016-03-24	0	0.970	0.920	0.970	0.950	0.970	64,800	61,454	0.9484	0.970	0.920	0.970	0.950	0.970	64,800	0.9484	2.11%
2016-03-23	0	0.950	0.920	0.950	-	-	0	0	-	0.950	0.920	0.950	-	-	0	-	-2.06%
2016-03-22	0	0.970	0.910	0.980	0.900	0.970	540,000	489,600	0.9067	0.970	0.910	0.980	0.900	0.970	540,000	0.9067	2.11%
2016-03-21	0	0.950	0.950	0.980	0.950	0.970	240,495	228,645	0.9507	0.950	0.950	0.980	0.950	0.970	240,495	0.9507	-3.06%
2016-03-18	0	0.980	0.930	0.980	-	-	2,917	2,537	0.8697	0.980	0.930	0.980	-	-	2,917	0.8697	0.00%
2016-03-17	0	0.980	0.970	0.980	0.950	0.980	110,000	106,800	0.9709	0.980	0.970	0.980	0.950	0.980	110,000	0.9709	3.16%
2016-03-16	0	0.950	0.930	0.960	-	-	1,352	1,216	0.8994	0.950	0.930	0.960	-	-	1,352	0.8994	0.00%
2016-03-15	0	0.950	0.930	0.960	0.920	0.980	450,000	428,100	0.9513	0.950	0.930	0.960	0.920	0.980	450,000	0.9513	-4.04%
2016-03-14	0	0.990	0.960	0.990	0.980	0.990	250,000	245,300	0.9812	0.990	0.960	0.990	0.980	0.990	250,000	0.9812	2.06%
2016-03-11	0	0.970	0.960	0.970	0.970	0.970	584,800	567,064	0.9697	0.970	0.960	0.970	0.970	0.970	584,800	0.9697	1.04%
2016-03-10	0	0.960	0.960	0.970	0.950	0.970	310,000	297,000	0.9581	0.960	0.960	0.970	0.950	0.970	310,000	0.9581	-1.03%
2016-03-09	0	0.970	0.920	0.970	0.910	0.970	410,000	385,300	0.9398	0.970	0.920	0.970	0.910	0.970	410,000	0.9398	1.04%
2016-03-08	0	0.960	0.950	0.970	0.950	0.980	800,000	765,500	0.9569	0.960	0.950	0.970	0.950	0.980	800,000	0.9569	3.23%
2016-03-07	0	0.930	0.890	0.930	0.880	0.940	1,830,000	1,652,900	0.9032	0.930	0.890	0.930	0.880	0.940	1,830,000	0.9032	3.33%
2016-03-04	0	0.900	0.840	0.900	0.900	0.900	12,500	11,103	0.8882	0.900	0.840	0.900	0.900	0.900	12,500	0.8882	-1.10%
2016-03-03	0	0.910	0.900	0.910	0.910	0.910	100,000	91,000	0.9100	0.910	0.900	0.910	0.910	0.910	100,000	0.9100	1.11%
2016-03-02	0	0.900	0.850	0.910	0.900	0.920	79,000	71,470	0.9047	0.900	0.850	0.910	0.900	0.920	79,000	0.9047	0.00%
2016-03-01	0	0.900	0.830	0.900	0.900	0.900	50,000	45,000	0.9000	0.900	0.830	0.900	0.900	0.900	50,000	0.9000	0.00%
2016-02-29	0	0.900	0.830	0.900	-	-	0	0	-	0.900	0.830	0.900	-	-	0	-	-1.10%
2016-02-26	0	0.910	0.840	0.910	0.880	0.910	110,000	99,800	0.9073	0.910	0.840	0.910	0.880	0.910	110,000	0.9073	1.11%
2016-02-25	0	0.900	0.830	0.900	0.890	0.910	168,800	149,850	0.8877	0.900	0.830	0.900	0.890	0.910	168,800	0.8877	1.12%
2016-02-24	0	0.890	0.840	0.920	-	-	0	0	-	0.890	0.840	0.920	-	-	0	-	0.00%
2016-02-23	0	0.890	0.830	0.910	0.820	0.890	40,000	34,200	0.8550	0.890	0.830	0.910	0.820	0.890	40,000	0.8550	0.00%
2016-02-22	0	0.890	0.810	0.900	0.810	0.930	130,000	114,500	0.8808	0.890	0.810	0.900	0.810	0.930	130,000	0.8808	1.14%
2016-02-19	0	0.880	0.800	0.900	-	-	0	0	-	0.880	0.800	0.900	-	-	0	-	0.00%
2016-02-18	0	0.880	0.750	0.900	0.870	0.880	221,000	194,170	0.8786	0.880	0.750	0.900	0.870	0.880	221,000	0.8786	0.00%
2016-02-17	0	0.880	-	0.900	-	-	0	0	-	0.880	-	0.900	-	-	0	-	0.00%
2016-02-16	0	0.880	-	0.880	0.880	0.900	140,000	123,600	0.8829	0.880	-	0.880	0.880	0.900	140,000	0.8829	-2.22%
2016-02-15	0	0.900	0.840	0.900	0.950	0.960	235,000	223,650	0.9517	0.900	0.840	0.900	0.950	0.960	235,000	0.9517	9.76%
2016-02-12	0	0.820	0.780	0.950	-	-	0	0	-	0.820	0.780	0.950	-	-	0	-	0.00%
2016-02-11	0	0.820	0.700	0.880	-	-	0	0	-	0.820	0.700	0.880	-	-	0	-	0.00%
2016-02-05	0	0.820	0.780	0.930	-	-	0	0	-	0.820	0.780	0.930	-	-	0	-	0.00%
2016-02-04	0	0.820	0.780	0.910	-	-	0	0	-	0.820	0.780	0.910	-	-	0	-	0.00%
2016-02-03	0	0.820	0.750	0.880	-	-	1,000	780	0.7800	0.820	0.750	0.880	-	-	1,000	0.7800	0.00%
2016-02-02	0	0.820	0.820	0.900	0.800	0.810	90,429	72,438	0.8010	0.820	0.820	0.900	0.800	0.810	90,429	0.8010	0.00%
2016-02-01	0	0.820	0.820	0.880	-	-	0	0	-	0.820	0.820	0.880	-	-	0	-	1.23%
2016-01-29	0	0.810	0.810	0.880	-	-	0	0	-	0.810	0.810	0.880	-	-	0	-	1.25%
2016-01-28	0	0.800	0.800	0.890	-	-	0	0	-	0.800	0.800	0.890	-	-	0	-	0.00%
2016-01-27	0	0.800	0.800	0.900	-	-	0	0	-	0.800	0.800	0.900	-	-	0	-	2.56%
2016-01-26	0	0.780	0.780	0.850	0.780	0.800	101,749	81,146	0.7975	0.780	0.780	0.850	0.780	0.800	101,749	0.7975	-8.24%
2016-01-25	0	0.850	0.850	0.910	-	-	0	0	-	0.850	0.850	0.910	-	-	0	-	3.66%
2016-01-22	0	0.820	0.820	0.920	0.800	0.920	552,700	485,887	0.8791	0.820	0.820	0.920	0.800	0.920	552,700	0.8791	-3.53%
2016-01-21	0	0.850	0.850	0.890	0.850	0.900	70,000	60,500	0.8643	0.850	0.850	0.890	0.850	0.900	70,000	0.8643	-5.56%
2016-01-20	0	0.900	0.880	0.930	0.900	0.960	200,000	187,200	0.9360	0.900	0.880	0.930	0.900	0.960	200,000	0.9360	-4.26%
2016-01-19	0	0.940	0.840	0.950	0.860	0.940	500,000	456,000	0.9120	0.940	0.840	0.950	0.860	0.940	500,000	0.9120	3.30%
2016-01-18	0	0.910	0.860	0.910	-	-	400	332	0.8300	0.910	0.860	0.910	-	-	400	0.8300	-1.09%
2016-01-15	0	0.920	0.870	0.920	0.920	0.940	300,200	278,166	0.9266	0.920	0.870	0.920	0.920	0.940	300,200	0.9266	0.00%
2016-01-14	0	0.920	0.840	0.930	0.850	0.920	1,030,000	890,700	0.8648	0.920	0.840	0.930	0.850	0.920	1,030,000	0.8648	0.00%
2016-01-13	0	0.920	0.870	0.940	0.920	0.920	70,000	64,400	0.9200	0.920	0.870	0.940	0.920	0.920	70,000	0.9200	0.00%
2016-01-12	0	0.920	0.870	0.930	0.920	0.920	200,000	184,000	0.9200	0.920	0.870	0.930	0.920	0.920	200,000	0.9200	-1.08%
2016-01-11	0	0.930	0.870	0.930	0.860	0.950	260,000	236,800	0.9108	0.930	0.870	0.930	0.860	0.950	260,000	0.9108	0.00%
2016-01-08	0	0.930	0.870	0.930	0.920	0.930	150,000	139,000	0.9267	0.930	0.870	0.930	0.920	0.930	150,000	0.9267	1.09%
2016-01-07	0	0.920	0.850	0.930	0.850	0.950	524,950	455,060	0.8669	0.920	0.850	0.930	0.850	0.950	524,950	0.8669	2.22%
2016-01-06	0	0.900	0.880	0.910	-	-	0	0	-	0.900	0.880	0.910	-	-	0	-	0.00%
2016-01-05	0	0.900	0.880	0.910	0.900	0.910	270,000	243,800	0.9030	0.900	0.880	0.910	0.900	0.910	270,000	0.9030	0.00%
2016-01-04	0	0.900	0.850	0.900	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	-3.23%
2015-12-31	0	0.930	0.900	0.960	-	-	0	0	-	0.930	0.900	0.960	-	-	0	-	0.00%
2015-12-30	0	0.930	0.930	0.950	0.930	0.940	120,000	112,600	0.9383	0.930	0.930	0.950	0.930	0.940	120,000	0.9383	1.09%
2015-12-29	0	0.920	0.900	0.960	0.920	0.920	60,000	55,200	0.9200	0.920	0.900	0.960	0.920	0.920	60,000	0.9200	-1.08%
2015-12-28	0	0.930	0.930	0.960	0.930	0.940	70,000	65,500	0.9357	0.930	0.930	0.960	0.930	0.940	70,000	0.9357	-3.12%
2015-12-24	0	0.960	0.930	0.960	0.950	0.960	80,000	76,100	0.9513	0.960	0.930	0.960	0.950	0.960	80,000	0.9513	3.23%
2015-12-23	0	0.930	0.930	0.940	0.930	0.950	350,000	327,900	0.9369	0.930	0.930	0.940	0.930	0.950	350,000	0.9369	0.00%
2015-12-22	0	0.930	0.930	0.950	-	-	0	0	-	0.930	0.930	0.950	-	-	0	-	0.00%
2015-12-21	0	0.930	0.930	0.940	0.930	0.940	30,000	28,100	0.9367	0.930	0.930	0.940	0.930	0.940	30,000	0.9367	-1.06%
2015-12-18	0	0.940	0.930	0.940	0.950	0.950	500,000	475,000	0.9500	0.940	0.930	0.940	0.950	0.950	500,000	0.9500	-1.05%
2015-12-17	0	0.950	0.950	0.960	0.950	0.960	20,000	19,100	0.9550	0.950	0.950	0.960	0.950	0.960	20,000	0.9550	1.06%
2015-12-16	0	0.940	0.930	0.940	0.940	0.980	460,000	439,100	0.9546	0.940	0.930	0.940	0.940	0.980	460,000	0.9546	-1.05%
2015-12-15	0	0.950	0.930	0.970	0.950	0.960	453,000	432,590	0.9549	0.950	0.930	0.970	0.950	0.960	453,000	0.9549	-1.04%
2015-12-14	0	0.960	0.960	0.980	0.920	0.990	78,800	74,732	0.9484	0.960	0.960	0.980	0.920	0.990	78,800	0.9484	-3.03%
2015-12-11	0	0.990	0.940	0.990	-	-	1,075	999	0.9293	0.990	0.940	0.990	-	-	1,075	0.9293	0.00%
2015-12-10	0	0.990	0.930	0.990	0.960	0.990	320,000	310,900	0.9716	0.990	0.930	0.990	0.960	0.990	320,000	0.9716	3.13%
2015-12-09	0	0.960	0.960	1.000	-	-	0	0	-	0.960	0.960	1.000	-	-	0	-	0.00%
2015-12-08	0	0.960	0.940	1.000	0.960	0.960	30,000	28,800	0.9600	0.960	0.940	1.000	0.960	0.960	30,000	0.9600	0.00%
2015-12-07	0	0.960	0.950	1.000	-	-	800	736	0.9200	0.960	0.950	1.000	-	-	800	0.9200	0.00%
2015-12-04	0	0.960	0.960	0.980	0.960	0.980	50,000	48,600	0.9720	0.960	0.960	0.980	0.960	0.980	50,000	0.9720	0.00%
2015-12-03	0	0.960	0.960	1.000	0.960	0.990	133,500	131,020	0.9814	0.960	0.960	1.000	0.960	0.990	133,500	0.9814	-4.00%
2015-12-02	0	1.000	0.970	1.000	1.000	1.010	250,000	251,500	1.0060	1.000	0.970	1.000	1.000	1.010	250,000	1.0060	3.09%
2015-12-01	0	0.970	0.970	1.000	0.970	0.970	10,000	9,700	0.9700	0.970	0.970	1.000	0.970	0.970	10,000	0.9700	1.04%
2015-11-30	0	0.960	0.960	1.000	0.960	0.960	16,200	15,292	0.9440	0.960	0.960	1.000	0.960	0.960	16,200	0.9440	0.00%
2015-11-27	0	0.960	0.960	1.000	0.960	0.960	10,000	9,600	0.9600	0.960	0.960	1.000	0.960	0.960	10,000	0.9600	-4.00%
2015-11-26	0	1.000	0.970	1.010	1.000	1.000	40,000	40,000	1.0000	1.000	0.970	1.010	1.000	1.000	40,000	1.0000	0.00%
2015-11-25	0	1.000	0.980	1.000	1.000	1.010	220,400	222,392	1.0090	1.000	0.980	1.000	1.000	1.010	220,400	1.0090	0.00%
2015-11-24	0	1.000	1.000	1.010	-	-	1,200	1,104	0.9200	1.000	1.000	1.010	-	-	1,200	0.9200	0.00%
2015-11-23	0	1.000	0.990	1.020	1.000	1.000	316,700	316,477	0.9993	1.000	0.990	1.020	1.000	1.000	316,700	0.9993	-1.96%
2015-11-20	0	1.020	0.980	1.030	1.000	1.020	100,000	100,900	1.0090	1.020	0.980	1.030	1.000	1.020	100,000	1.0090	2.00%
2015-11-19	0	1.000	0.980	1.000	0.980	1.000	110,000	108,600	0.9873	1.000	0.980	1.000	0.980	1.000	110,000	0.9873	2.04%
2015-11-18	0	0.980	0.930	0.980	0.990	0.990	310,000	306,900	0.9900	0.980	0.930	0.980	0.990	0.990	310,000	0.9900	3.16%
2015-11-17	0	0.950	0.930	0.960	0.950	0.950	40,000	38,000	0.9500	0.950	0.930	0.960	0.950	0.950	40,000	0.9500	2.15%
2015-11-16	0	0.930	0.930	0.960	0.930	0.940	110,000	102,800	0.9345	0.930	0.930	0.960	0.930	0.940	110,000	0.9345	-2.11%
2015-11-13	0	0.950	0.940	0.950	0.930	0.990	1,341,500	1,287,050	0.9594	0.950	0.940	0.950	0.930	0.990	1,341,500	0.9594	0.00%
2015-11-12	0	0.950	0.940	0.980	0.950	0.980	230,000	219,400	0.9539	0.950	0.940	0.980	0.950	0.980	230,000	0.9539	-5.00%
2015-11-11	0	1.000	0.970	1.010	0.970	1.000	640,000	633,400	0.9897	1.000	0.970	1.010	0.970	1.000	640,000	0.9897	0.00%
2015-11-10	0	1.000	1.000	1.040	0.990	1.010	481,950	482,391	1.0009	1.000	1.000	1.040	0.990	1.010	481,950	1.0009	5.26%
2015-11-09	0	0.950	0.950	1.000	0.950	1.050	570,400	575,096	1.0082	0.950	0.950	1.000	0.950	1.050	570,400	1.0082	-9.52%
2015-11-06	0	1.050	1.050	1.060	1.000	1.050	1,290,000	1,335,200	1.0350	1.050	1.050	1.060	1.000	1.050	1,290,000	1.0350	7.14%
2015-11-05	0	0.980	0.980	0.990	0.960	1.000	410,000	397,900	0.9705	0.980	0.980	0.990	0.960	1.000	410,000	0.9705	2.08%
2015-11-04	0	0.960	0.930	0.960	0.960	0.970	30,000	28,900	0.9633	0.960	0.930	0.960	0.960	0.970	30,000	0.9633	3.23%
2015-11-03	0	0.930	0.930	0.960	0.930	0.970	120,000	115,000	0.9583	0.930	0.930	0.960	0.930	0.970	120,000	0.9583	0.00%
2015-11-02	0	0.930	0.930	0.960	0.930	0.960	140,000	133,200	0.9514	0.930	0.930	0.960	0.930	0.960	140,000	0.9514	-1.06%
2015-10-30	0	0.940	0.930	0.960	-	-	0	0	-	0.940	0.930	0.960	-	-	0	-	0.00%
2015-10-29	0	0.940	0.940	0.960	0.940	0.970	20,000	19,100	0.9550	0.940	0.940	0.960	0.940	0.970	20,000	0.9550	-2.08%
2015-10-28	0	0.960	0.930	0.980	0.960	0.960	50,000	48,000	0.9600	0.960	0.930	0.980	0.960	0.960	50,000	0.9600	3.23%
2015-10-27	0	0.930	0.930	0.960	0.930	0.950	120,000	112,600	0.9383	0.930	0.930	0.960	0.930	0.950	120,000	0.9383	-1.06%
2015-10-26	0	0.940	0.930	0.960	0.940	0.940	80,000	75,200	0.9400	0.940	0.930	0.960	0.940	0.940	80,000	0.9400	0.00%
2015-10-23	0	0.940	0.940	0.960	0.940	0.940	30,000	28,200	0.9400	0.940	0.940	0.960	0.940	0.940	30,000	0.9400	-3.09%
2015-10-22	0	0.970	0.940	0.980	0.940	0.970	80,000	77,300	0.9663	0.970	0.940	0.980	0.940	0.970	80,000	0.9663	4.30%
2015-10-20	0	0.930	0.930	0.970	0.930	0.970	50,000	46,900	0.9380	0.930	0.930	0.970	0.930	0.970	50,000	0.9380	0.00%
2015-10-19	0	0.930	0.930	0.970	0.930	0.980	140,000	132,500	0.9464	0.930	0.930	0.970	0.930	0.980	140,000	0.9464	-1.06%
2015-10-16	0	0.940	0.920	0.940	0.940	0.960	64,963	61,916	0.9531	0.940	0.920	0.940	0.940	0.960	64,963	0.9531	-2.08%
2015-10-15	0	0.960	0.940	0.960	0.990	0.990	10,000	9,900	0.9900	0.960	0.940	0.960	0.990	0.990	10,000	0.9900	0.00%
2015-10-14	0	0.960	0.940	0.980	0.950	0.990	640,000	620,800	0.9700	0.960	0.940	0.980	0.950	0.990	640,000	0.9700	4.35%
2015-10-13	0	0.920	0.920	0.950	0.920	0.940	270,000	251,300	0.9307	0.920	0.920	0.950	0.920	0.940	270,000	0.9307	-2.13%
2015-10-12	0	0.940	0.930	0.990	0.940	0.980	210,000	203,800	0.9705	0.940	0.930	0.990	0.940	0.980	210,000	0.9705	0.00%
2015-10-09	0	0.940	0.940	0.970	0.930	0.970	200,000	192,700	0.9635	0.940	0.940	0.970	0.930	0.970	200,000	0.9635	1.08%
2015-10-08	0	0.930	0.930	0.960	0.910	0.960	260,000	248,200	0.9546	0.930	0.930	0.960	0.910	0.960	260,000	0.9546	0.00%
2015-10-07	0	0.930	0.930	0.960	0.930	0.960	320,000	306,300	0.9572	0.930	0.930	0.960	0.930	0.960	320,000	0.9572	1.09%
2015-10-06	0	0.920	0.920	0.970	0.900	0.960	490,000	452,800	0.9241	0.920	0.920	0.970	0.900	0.960	490,000	0.9241	-5.15%
2015-10-05	0	0.970	0.930	0.970	0.970	0.970	30,000	29,100	0.9700	0.970	0.930	0.970	0.970	0.970	30,000	0.9700	10.23%
2015-10-02	0	0.880	0.870	0.990	0.870	0.970	1,162,000	1,070,900	0.9216	0.880	0.870	0.990	0.870	0.970	1,162,000	0.9216	-3.30%
2015-09-30	0	0.910	0.920	0.960	0.900	0.980	200,000	188,100	0.9405	0.910	0.920	0.960	0.900	0.980	200,000	0.9405	-6.19%
2015-09-29	0	0.970	0.910	0.970	0.960	0.980	60,000	58,600	0.9767	0.970	0.910	0.970	0.960	0.980	60,000	0.9767	5.43%
2015-09-25	0	0.920	0.920	0.970	0.920	0.990	126,495	120,480	0.9524	0.920	0.920	0.970	0.920	0.990	126,495	0.9524	-4.17%
2015-09-24	0	0.960	0.940	0.980	0.910	0.990	290,000	273,100	0.9417	0.960	0.940	0.980	0.910	0.990	290,000	0.9417	3.23%
2015-09-23	0	0.930	0.930	0.990	0.920	0.990	620,000	581,500	0.9379	0.930	0.930	0.990	0.920	0.990	620,000	0.9379	-2.11%
2015-09-22	0	0.950	0.950	0.990	0.950	0.950	10,000	9,500	0.9500	0.950	0.950	0.990	0.950	0.950	10,000	0.9500	-3.06%
2015-09-21	0	0.980	0.940	0.980	0.960	0.990	44,000	42,340	0.9623	0.980	0.940	0.980	0.960	0.990	44,000	0.9623	2.08%
2015-09-18	0	0.960	0.960	0.990	0.960	0.960	76,400	73,088	0.9566	0.960	0.960	0.990	0.960	0.960	76,400	0.9566	-3.03%
2015-09-17	0	0.990	0.950	0.990	-	-	0	0	-	0.990	0.950	0.990	-	-	0	-	0.00%
2015-09-16	0	0.990	0.990	1.000	0.990	1.010	560,000	559,400	0.9989	0.990	0.990	1.000	0.990	1.010	560,000	0.9989	0.00%
2015-09-15	0	0.990	0.940	1.000	0.940	0.990	210,000	203,800	0.9705	0.990	0.940	1.000	0.940	0.990	210,000	0.9705	1.02%
2015-09-14	0	0.980	0.950	1.000	0.970	0.980	170,000	163,500	0.9618	0.980	0.950	1.000	0.970	0.980	170,000	0.9618	3.16%
2015-09-11	0	0.950	0.950	0.980	0.950	0.950	300,000	285,000	0.9500	0.950	0.950	0.980	0.950	0.950	300,000	0.9500	-1.04%
2015-09-10	0	0.960	0.960	0.980	0.960	0.960	201,500	193,365	0.9596	0.960	0.960	0.980	0.960	0.960	201,500	0.9596	1.05%
2015-09-09	0	0.950	0.970	0.990	0.920	0.990	360,600	355,752	0.9866	0.950	0.970	0.990	0.920	0.990	360,600	0.9866	-1.04%
2015-09-08	0	0.960	0.930	0.980	0.960	0.960	130,000	124,800	0.9600	0.960	0.930	0.980	0.960	0.960	130,000	0.9600	-2.04%
2015-09-07	0	0.980	0.960	0.980	0.920	0.980	3,440,000	3,272,900	0.9514	0.980	0.960	0.980	0.920	0.980	3,440,000	0.9514	6.52%
2015-09-04	0	0.920	0.920	0.950	0.900	0.980	190,600	181,534	0.9524	0.920	0.920	0.950	0.900	0.980	190,600	0.9524	-6.12%
2015-09-02	0	0.980	0.910	0.980	0.910	0.980	548,000	517,300	0.9440	0.980	0.910	0.980	0.910	0.980	548,000	0.9440	-1.01%
2015-09-01	0	0.990	0.990	1.000	0.990	0.990	10,000	9,900	0.9900	0.990	0.990	1.000	0.990	0.990	10,000	0.9900	-1.98%
2015-08-31	0	1.010	0.980	1.010	-	-	0	0	-	1.010	0.980	1.010	-	-	0	-	0.00%
2015-08-28	0	1.010	0.990	1.010	0.990	1.020	280,000	283,500	1.0125	1.010	0.990	1.010	0.990	1.020	280,000	1.0125	4.12%
2015-08-27	0	0.970	0.940	0.980	0.940	0.970	560,000	539,500	0.9634	0.970	0.940	0.980	0.940	0.970	560,000	0.9634	3.19%
2015-08-26	0	0.940	0.900	0.940	0.910	0.940	259,500	240,750	0.9277	0.940	0.900	0.940	0.910	0.940	259,500	0.9277	1.08%
2015-08-25	0	0.930	0.900	0.930	0.850	1.010	1,850,000	1,689,700	0.9134	0.930	0.900	0.930	0.850	1.010	1,850,000	0.9134	-6.06%
2015-08-24	0	0.990	0.960	0.990	0.950	1.110	815,000	812,350	0.9967	0.990	0.960	0.990	0.950	1.110	815,000	0.9967	-12.39%
2015-08-21	0	1.130	1.130	1.140	1.120	1.140	110,000	124,200	1.1291	1.130	1.130	1.140	1.120	1.140	110,000	1.1291	-0.88%
2015-08-20	0	1.140	1.130	1.160	1.120	1.150	120,000	135,700	1.1308	1.140	1.130	1.160	1.120	1.150	120,000	1.1308	-0.87%
2015-08-19	0	1.150	1.130	1.160	1.120	1.200	312,298	360,650	1.1548	1.150	1.130	1.160	1.120	1.200	312,298	1.1548	0.00%
2015-08-18	0	1.150	1.140	1.150	1.130	1.200	303,200	355,792	1.1735	1.150	1.140	1.150	1.130	1.200	303,200	1.1735	1.77%
2015-08-17	0	1.130	1.120	1.180	1.130	1.180	280,000	320,000	1.1429	1.130	1.120	1.180	1.130	1.180	280,000	1.1429	-5.04%
2015-08-14	0	1.190	1.180	1.190	1.190	1.190	230,000	273,700	1.1900	1.190	1.180	1.190	1.190	1.190	230,000	1.1900	0.85%
2015-08-13	0	1.180	1.160	1.210	-	-	5,400	6,102	1.1300	1.180	1.160	1.210	-	-	5,400	1.1300	0.00%
2015-08-12	0	1.180	1.160	1.210	1.180	1.180	20,000	23,600	1.1800	1.180	1.160	1.210	1.180	1.180	20,000	1.1800	-2.48%
2015-08-11	0	1.210	1.160	1.210	1.180	1.210	81,200	96,680	1.1906	1.210	1.160	1.210	1.180	1.210	81,200	1.1906	-0.82%
2015-08-10	0	1.220	1.190	1.220	1.160	1.220	320,500	387,374	1.2087	1.220	1.190	1.220	1.160	1.220	320,500	1.2087	3.39%
2015-08-07	0	1.180	1.180	1.210	1.180	1.220	352,000	419,880	1.1928	1.180	1.180	1.210	1.180	1.220	352,000	1.1928	-1.67%
2015-08-06	0	1.200	1.160	1.200	1.190	1.220	110,000	133,200	1.2109	1.200	1.160	1.200	1.190	1.220	110,000	1.2109	1.69%
2015-08-05	0	1.180	1.180	1.190	1.160	1.180	134,875	158,708	1.1767	1.180	1.180	1.190	1.160	1.180	134,875	1.1767	-1.67%
2015-08-04	0	1.200	1.160	1.200	1.160	1.210	820,800	974,812	1.1876	1.200	1.160	1.200	1.160	1.210	820,800	1.1876	3.45%
2015-08-03	0	1.160	1.160	1.180	1.160	1.250	540,000	641,800	1.1885	1.160	1.160	1.180	1.160	1.250	540,000	1.1885	-7.94%
2015-07-31	0	1.260	1.200	1.260	1.260	1.260	10,000	12,600	1.2600	1.260	1.200	1.260	1.260	1.260	10,000	1.2600	1.61%
2015-07-30	0	1.240	1.210	1.250	1.210	1.250	370,600	453,806	1.2245	1.240	1.210	1.250	1.210	1.250	370,600	1.2245	-2.36%
2015-07-29	0	1.270	1.270	1.290	1.200	1.270	282,000	351,080	1.2450	1.270	1.270	1.290	1.200	1.270	282,000	1.2450	5.83%
2015-07-28	0	1.200	1.200	1.220	1.150	1.220	481,500	561,585	1.1663	1.200	1.200	1.220	1.150	1.220	481,500	1.1663	2.56%
2015-07-27	0	1.170	1.160	1.200	1.160	1.240	1,670,000	2,002,300	1.1990	1.170	1.160	1.200	1.160	1.240	1,670,000	1.1990	-7.14%
2015-07-24	0	1.260	1.250	1.260	1.260	1.270	31,000	39,120	1.2619	1.260	1.250	1.260	1.260	1.270	31,000	1.2619	0.00%
2015-07-23	0	1.260	1.260	1.270	1.250	1.290	130,400	164,384	1.2606	1.260	1.260	1.270	1.250	1.290	130,400	1.2606	-0.79%
2015-07-22	0	1.270	1.250	1.270	1.260	1.290	40,000	50,700	1.2675	1.270	1.250	1.270	1.260	1.290	40,000	1.2675	-1.55%
2015-07-21	0	1.290	1.280	1.320	1.280	1.340	350,500	457,215	1.3045	1.290	1.280	1.320	1.280	1.340	350,500	1.3045	0.78%
2015-07-20	0	1.280	1.240	1.280	1.250	1.300	486,288	615,297	1.2653	1.280	1.240	1.280	1.250	1.300	486,288	1.2653	-1.54%
2015-07-17	0	1.300	1.270	1.310	1.260	1.300	841,200	1,077,864	1.2813	1.300	1.270	1.310	1.260	1.300	841,200	1.2813	3.17%
2015-07-16	0	1.260	1.250	1.260	1.200	1.300	489,000	597,730	1.2224	1.260	1.250	1.260	1.200	1.300	489,000	1.2224	0.80%
2015-07-15	0	1.250	1.230	1.260	1.250	1.350	962,000	1,221,040	1.2693	1.250	1.230	1.260	1.250	1.350	962,000	1.2693	-7.41%
2015-07-14	0	1.350	1.300	1.350	1.280	1.350	900,900	1,192,571	1.3238	1.350	1.300	1.350	1.280	1.350	900,900	1.3238	2.27%
2015-07-13	0	1.320	1.300	1.320	1.250	1.320	1,608,700	2,085,727	1.2965	1.320	1.300	1.320	1.250	1.320	1,608,700	1.2965	3.94%
2015-07-10	0	1.270	1.250	1.280	1.230	1.300	1,036,000	1,313,300	1.2677	1.270	1.250	1.280	1.230	1.300	1,036,000	1.2677	5.83%
2015-07-09	0	1.200	1.150	1.200	0.880	1.200	3,359,100	3,631,132	1.0810	1.200	1.150	1.200	0.880	1.200	3,359,100	1.0810	27.66%
2015-07-08	0	0.940	0.890	0.940	0.790	1.100	3,679,272	3,313,221	0.9005	0.940	0.890	0.940	0.790	1.100	3,679,272	0.9005	-21.01%
2015-07-07	0	1.190	1.140	1.190	0.950	1.270	4,212,400	4,423,172	1.0500	1.190	1.140	1.190	0.950	1.270	4,212,400	1.0500	2.59%
2015-07-06	0	1.160	1.160	1.200	1.000	1.430	7,269,073	8,133,294	1.1189	1.160	1.160	1.200	1.000	1.430	7,269,073	1.1189	-14.07%
2015-07-03	0	1.350	1.350	1.400	1.350	1.490	5,910,600	8,285,310	1.4018	1.350	1.350	1.400	1.350	1.490	5,910,600	1.4018	-9.40%
2015-07-02	0	1.490	1.460	1.500	1.460	1.540	4,037,600	6,042,320	1.4965	1.490	1.460	1.500	1.460	1.540	4,037,600	1.4965	-3.25%
2015-06-30	0	1.540	1.520	1.540	1.450	1.550	2,100,000	3,159,100	1.5043	1.540	1.520	1.540	1.450	1.550	2,100,000	1.5043	-0.65%
2015-06-29	0	1.550	1.530	1.600	1.490	1.620	1,660,000	2,579,100	1.5537	1.550	1.530	1.600	1.490	1.620	1,660,000	1.5537	-3.13%
2015-06-26	0	1.600	1.600	1.620	1.450	1.680	3,080,000	4,900,300	1.5910	1.600	1.600	1.620	1.450	1.680	3,080,000	1.5910	-4.76%
2015-06-25	0	1.680	1.680	1.690	1.650	1.750	804,000	1,347,500	1.6760	1.680	1.680	1.690	1.650	1.750	804,000	1.6760	-1.18%
2015-06-24	0	1.700	1.680	1.700	1.680	1.700	647,725	1,094,874	1.6903	1.700	1.680	1.700	1.680	1.700	647,725	1.6903	0.59%
2015-06-23	0	1.690	1.650	1.690	1.610	1.700	2,281,600	3,781,326	1.6573	1.690	1.650	1.690	1.610	1.700	2,281,600	1.6573	-3.98%
2015-06-22	0	1.760	1.690	1.770	1.670	1.760	581,000	989,840	1.7037	1.760	1.690	1.770	1.670	1.760	581,000	1.7037	2.92%
2015-06-19	0	1.710	1.630	1.710	1.630	1.800	6,378,684	10,899,764	1.7088	1.710	1.630	1.710	1.630	1.800	6,378,684	1.7088	3.01%
2015-06-18	0	1.660	1.660	1.670	1.630	1.680	1,254,700	2,080,500	1.6582	1.660	1.660	1.670	1.630	1.680	1,254,700	1.6582	-1.19%
2015-06-17	0	1.680	1.630	1.680	1.530	1.680	3,715,300	6,040,356	1.6258	1.680	1.630	1.680	1.530	1.680	3,715,300	1.6258	2.44%
2015-06-16	0	1.640	1.580	1.650	1.570	1.670	1,844,186	2,946,513	1.5977	1.640	1.580	1.650	1.570	1.670	1,844,186	1.5977	-1.20%
2015-06-15	0	1.660	1.640	1.660	1.610	1.700	2,713,900	4,488,118	1.6538	1.660	1.640	1.660	1.610	1.700	2,713,900	1.6538	0.61%
2015-06-12	0	1.650	1.640	1.650	1.640	1.690	1,698,300	2,815,966	1.6581	1.650	1.640	1.650	1.640	1.690	1,698,300	1.6581	0.61%
2015-06-11	0	1.640	1.630	1.650	1.600	1.720	1,989,950	3,269,281	1.6429	1.640	1.630	1.650	1.600	1.720	1,989,950	1.6429	0.61%
2015-06-10	0	1.630	1.630	1.670	1.590	1.740	5,952,600	10,030,807	1.6851	1.630	1.630	1.670	1.590	1.740	5,952,600	1.6851	3.82%
2015-06-09	0	1.570	1.540	1.570	1.510	1.690	1,966,962	3,084,022	1.5679	1.570	1.540	1.570	1.510	1.690	1,966,962	1.5679	-1.87%
2015-06-08	0	1.600	1.600	1.670	1.580	1.670	2,087,000	3,421,210	1.6393	1.600	1.600	1.670	1.580	1.670	2,087,000	1.6393	-2.44%
2015-06-05	0	1.640	1.590	1.640	1.550	1.650	3,201,650	5,160,415	1.6118	1.640	1.590	1.640	1.550	1.650	3,201,650	1.6118	1.86%
2015-06-04	0	1.610	1.600	1.610	1.550	1.610	2,181,822	3,460,333	1.5860	1.610	1.600	1.610	1.550	1.610	2,181,822	1.5860	0.62%
2015-06-03	0	1.600	1.600	1.640	1.540	1.660	3,308,100	5,289,757	1.5990	1.600	1.600	1.640	1.540	1.660	3,308,100	1.5990	-4.76%
2015-06-02	0	1.680	1.670	1.680	1.630	1.700	2,163,900	3,618,309	1.6721	1.680	1.670	1.680	1.630	1.700	2,163,900	1.6721	-1.18%
2015-06-01	0	1.700	1.680	1.700	1.670	1.730	2,588,600	4,400,482	1.6999	1.700	1.680	1.700	1.670	1.730	2,588,600	1.6999	-1.16%
2015-05-29	0	1.720	1.700	1.730	1.680	1.720	3,831,200	6,526,300	1.7035	1.720	1.700	1.730	1.680	1.720	3,831,200	1.7035	0.00%
2015-05-28	0	1.720	1.720	1.740	1.670	1.780	4,803,933	8,339,438	1.7360	1.720	1.720	1.740	1.670	1.780	4,803,933	1.7360	1.18%
2015-05-27	0	1.700	1.680	1.700	1.460	1.780	11,799,300	19,887,824	1.6855	1.700	1.680	1.700	1.460	1.780	11,799,300	1.6855	14.86%
2015-05-26	0	1.480	1.450	1.480	1.330	1.500	4,354,944	6,309,075	1.4487	1.480	1.450	1.480	1.330	1.500	4,354,944	1.4487	8.03%
2015-05-22	0	1.370	1.360	1.370	1.250	1.370	2,576,375	3,428,608	1.3308	1.370	1.360	1.370	1.250	1.370	2,576,375	1.3308	6.20%
2015-05-21	0	1.290	1.280	1.300	1.240	1.290	565,750	712,485	1.2594	1.290	1.280	1.300	1.240	1.290	565,750	1.2594	0.00%
2015-05-20	0	1.290	1.260	1.300	1.200	1.320	779,150	989,256	1.2697	1.290	1.260	1.300	1.200	1.320	779,150	1.2697	1.57%
2015-05-19	0	1.270	1.260	1.270	1.260	1.290	1,966,024	2,516,409	1.2799	1.270	1.260	1.270	1.260	1.290	1,966,024	1.2799	-0.78%
2015-05-18	0	1.280	1.260	1.280	1.220	1.300	3,928,350	4,985,497	1.2691	1.280	1.260	1.280	1.220	1.300	3,928,350	1.2691	1.59%
2015-05-15	0	1.260	1.220	1.260	1.210	1.320	1,421,600	1,804,495	1.2693	1.260	1.220	1.260	1.210	1.320	1,421,600	1.2693	-1.56%
2015-05-14	0	1.280	1.270	1.280	1.260	1.330	1,340,000	1,713,000	1.2784	1.280	1.270	1.280	1.260	1.330	1,340,000	1.2784	-3.03%
2015-05-13	0	1.320	1.310	1.330	1.280	1.330	511,200	671,413	1.3134	1.320	1.310	1.330	1.280	1.330	511,200	1.3134	-0.75%
2015-05-12	0	1.330	1.300	1.330	1.200	1.390	1,810,000	2,387,118	1.3188	1.330	1.300	1.330	1.200	1.390	1,810,000	1.3188	-3.62%
2015-05-11	0	1.380	1.340	1.380	1.310	1.380	887,000	1,188,076	1.3394	1.380	1.340	1.380	1.310	1.380	887,000	1.3394	2.99%
2015-05-08	0	1.340	1.320	1.340	1.340	1.400	922,600	1,252,564	1.3576	1.340	1.320	1.340	1.340	1.400	922,600	1.3576	0.00%
2015-05-07	0	1.340	1.270	1.340	1.280	1.540	3,330,650	4,574,774	1.3735	1.340	1.270	1.340	1.280	1.540	3,330,650	1.3735	-10.67%
2015-05-06	0	1.500	1.500	1.520	1.430	1.550	3,661,600	5,473,150	1.4947	1.500	1.500	1.520	1.430	1.550	3,661,600	1.4947	4.90%
2015-05-05	0	1.430	1.410	1.430	1.280	1.430	7,222,125	9,614,671	1.3313	1.430	1.410	1.430	1.280	1.430	7,222,125	1.3313	9.16%
2015-05-04	0	1.310	1.300	1.310	1.260	1.350	6,968,148	9,236,939	1.3256	1.310	1.300	1.310	1.260	1.350	6,968,148	1.3256	5.65%
2015-04-30	0	1.240	1.240	1.250	1.070	1.280	7,267,281	8,768,160	1.2065	1.240	1.240	1.250	1.070	1.280	7,267,281	1.2065	18.10%
2015-04-29	0	1.050	1.050	1.060	1.000	1.080	4,603,600	4,698,447	1.0206	1.050	1.050	1.060	1.000	1.080	4,603,600	1.0206	2.94%
2015-04-28	0	1.020	1.000	1.020	0.940	1.020	2,605,000	2,567,244	0.9855	1.020	1.000	1.020	0.940	1.020	2,605,000	0.9855	7.37%
2015-04-27	0	0.950	0.950	0.960	0.930	1.030	2,958,200	2,832,044	0.9574	0.950	0.950	0.960	0.930	1.030	2,958,200	0.9574	3.26%
2015-04-24	0	0.920	0.920	0.950	0.920	0.950	1,886,000	1,749,996	0.9279	0.920	0.920	0.950	0.920	0.950	1,886,000	0.9279	-2.13%
2015-04-23	0	0.940	0.920	0.960	0.920	0.960	1,188,500	1,113,818	0.9372	0.940	0.920	0.960	0.920	0.960	1,188,500	0.9372	1.08%
2015-04-22	0	0.930	0.930	0.940	0.930	0.970	482,150	455,049	0.9438	0.930	0.930	0.940	0.930	0.970	482,150	0.9438	-4.12%
2015-04-21	0	0.970	0.950	0.980	0.950	0.990	962,000	930,680	0.9674	0.970	0.950	0.980	0.950	0.990	962,000	0.9674	2.11%
2015-04-20	0	0.950	0.950	0.990	0.950	1.050	1,802,950	1,835,912	1.0183	0.950	0.950	0.990	0.950	1.050	1,802,950	1.0183	-6.86%
2015-04-17	0	1.020	1.010	1.030	1.010	1.060	1,223,375	1,259,255	1.0293	1.020	1.010	1.030	1.010	1.060	1,223,375	1.0293	5.15%
2015-04-16	0	0.970	0.970	1.000	0.950	1.010	432,000	417,811	0.9672	0.970	0.970	1.000	0.950	1.010	432,000	0.9672	2.11%
2015-04-15	0	0.950	0.950	0.960	0.950	1.100	812,550	854,355	1.0514	0.950	0.950	0.960	0.950	1.100	812,550	1.0514	-11.21%
2015-04-14	0	1.070	1.070	1.080	1.070	1.130	2,100,750	2,298,518	1.0941	1.070	1.070	1.080	1.070	1.130	2,100,750	1.0941	0.94%
2015-04-13	0	1.060	1.060	1.090	0.810	1.140	5,386,900	5,454,701	1.0126	1.060	1.060	1.090	0.810	1.140	5,386,900	1.0126	21.84%
2015-04-10	0	0.870	0.850	0.880	0.810	0.870	1,273,612	1,071,257	0.8411	0.870	0.850	0.880	0.810	0.870	1,273,612	0.8411	7.41%
2015-04-09	0	0.810	0.810	0.880	0.780	0.880	2,750,300	2,257,749	0.8209	0.810	0.810	0.880	0.780	0.880	2,750,300	0.8209	6.58%
2015-04-08	0	0.760	0.760	0.810	0.730	0.830	2,730,800	2,142,396	0.7845	0.760	0.760	0.810	0.730	0.830	2,730,800	0.7845	-8.43%
2015-04-02	0	0.830	0.820	0.830	0.790	0.830	580,000	474,500	0.8181	0.830	0.820	0.830	0.790	0.830	580,000	0.8181	6.41%
2015-04-01	0	0.780	0.780	0.830	0.760	0.830	1,310,000	1,086,100	0.8291	0.780	0.780	0.830	0.760	0.830	1,310,000	0.8291	1.30%
2015-03-31	0	0.770	0.750	0.830	0.770	0.830	1,110,000	915,800	0.8250	0.770	0.750	0.830	0.770	0.830	1,110,000	0.8250	-4.94%
2015-03-30	0	0.810	0.780	0.830	0.780	0.830	1,370,200	1,105,416	0.8068	0.810	0.780	0.830	0.780	0.830	1,370,200	0.8068	-2.41%
2015-03-27	0	0.830	0.810	0.830	0.830	0.830	20,800	17,216	0.8277	0.830	0.810	0.830	0.830	0.830	20,800	0.8277	0.00%
2015-03-26	0	0.830	0.820	0.830	0.760	0.880	1,801,000	1,504,970	0.8356	0.830	0.820	0.830	0.760	0.880	1,801,000	0.8356	5.06%
2015-03-25	0	0.790	0.790	0.830	0.790	0.870	3,770,000	3,082,400	0.8176	0.790	0.790	0.830	0.790	0.870	3,770,000	0.8176	-9.20%
2015-03-24	0	0.870	0.870	0.880	0.850	0.880	70,000	61,000	0.8714	0.870	0.870	0.880	0.850	0.880	70,000	0.8714	-1.14%
2015-03-23	0	0.880	0.850	0.890	0.850	0.880	1,693,000	1,443,260	0.8525	0.880	0.850	0.890	0.850	0.880	1,693,000	0.8525	-2.22%
2015-03-20	0	0.900	0.890	0.900	0.890	0.900	700,000	623,100	0.8901	0.900	0.890	0.900	0.890	0.900	700,000	0.8901	0.00%
2015-03-19	0	0.900	0.880	0.900	0.880	0.900	738,000	660,580	0.8951	0.900	0.880	0.900	0.880	0.900	738,000	0.8951	1.12%
2015-03-18	0	0.890	0.890	0.900	0.880	0.920	1,530,000	1,374,200	0.8982	0.890	0.890	0.900	0.880	0.920	1,530,000	0.8982	1.14%
2015-03-17	0	0.880	0.880	0.890	0.870	0.890	381,600	336,144	0.8809	0.880	0.880	0.890	0.870	0.890	381,600	0.8809	-1.12%
2015-03-16	0	0.890	0.870	0.900	0.850	0.900	750,000	651,100	0.8681	0.890	0.870	0.900	0.850	0.900	750,000	0.8681	0.00%
2015-03-13	0	0.890	0.890	0.910	-	-	34,600	31,288	0.9043	0.890	0.890	0.910	-	-	34,600	0.9043	0.00%
2015-03-12	0	0.890	0.890	0.920	0.890	0.920	200,000	182,500	0.9125	0.890	0.890	0.920	0.890	0.920	200,000	0.9125	-2.20%
2015-03-11	0	0.910	0.910	0.920	0.890	0.920	230,000	209,200	0.9096	0.910	0.910	0.920	0.890	0.920	230,000	0.9096	2.25%
2015-03-10	0	0.890	0.890	0.920	0.880	0.910	50,000	44,600	0.8920	0.890	0.890	0.920	0.880	0.910	50,000	0.8920	-2.20%
2015-03-09	0	0.910	0.910	0.920	0.910	0.920	175,400	160,476	0.9149	0.910	0.910	0.920	0.910	0.920	175,400	0.9149	0.00%
2015-03-06	0	0.910	0.890	0.950	0.880	0.910	402,000	360,300	0.8963	0.910	0.890	0.950	0.880	0.910	402,000	0.8963	0.00%
2015-03-05	0	0.910	0.910	0.930	0.880	0.880	20,000	17,600	0.8800	0.910	0.910	0.930	0.880	0.880	20,000	0.8800	2.25%
2015-03-04	0	0.890	0.890	0.950	0.890	0.920	440,000	396,700	0.9016	0.890	0.890	0.950	0.890	0.920	440,000	0.9016	-4.30%
2015-03-03	0	0.930	0.930	0.950	0.900	0.900	20,000	18,000	0.9000	0.930	0.930	0.950	0.900	0.900	20,000	0.9000	3.33%
2015-03-02	0	0.900	0.900	0.950	0.900	0.920	604,500	545,425	0.9023	0.900	0.900	0.950	0.900	0.920	604,500	0.9023	-2.17%
2015-02-27	0	0.920	0.920	0.960	0.920	0.960	455,000	427,150	0.9388	0.920	0.920	0.960	0.920	0.960	455,000	0.9388	1.10%
2015-02-26	0	0.910	0.900	0.950	0.910	0.920	350,200	319,166	0.9114	0.910	0.900	0.950	0.910	0.920	350,200	0.9114	-1.09%
2015-02-25	0	0.920	0.880	0.920	0.860	0.950	154,325	136,072	0.8817	0.920	0.880	0.920	0.860	0.950	154,325	0.8817	6.98%
2015-02-24	0	0.860	0.860	0.930	-	-	0	0	-	0.860	0.860	0.930	-	-	0	-	2.38%
2015-02-23	0	0.840	0.820	0.930	-	-	0	0	-	0.840	0.820	0.930	-	-	0	-	0.00%
2015-02-18	0	0.840	0.840	0.850	0.820	0.850	80,000	67,100	0.8388	0.840	0.840	0.850	0.820	0.850	80,000	0.8388	2.44%
2015-02-17	0	0.820	0.820	0.830	0.800	0.830	394,982	320,684	0.8119	0.820	0.820	0.830	0.800	0.830	394,982	0.8119	1.23%
2015-02-16	0	0.810	0.810	0.880	0.810	0.810	108,550	87,869	0.8095	0.810	0.810	0.880	0.810	0.810	108,550	0.8095	-1.22%
2015-02-13	0	0.820	0.820	0.880	0.800	0.800	11,000	8,764	0.7967	0.820	0.820	0.880	0.800	0.800	11,000	0.7967	2.50%
2015-02-12	0	0.800	0.800	0.810	0.800	0.840	616,225	495,555	0.8042	0.800	0.800	0.810	0.800	0.840	616,225	0.8042	-4.76%
2015-02-11	0	0.840	0.800	0.840	0.820	0.840	30,000	24,800	0.8267	0.840	0.800	0.840	0.820	0.840	30,000	0.8267	-1.18%
2015-02-10	0	0.850	0.830	0.880	0.800	0.860	1,190,000	971,000	0.8160	0.850	0.830	0.880	0.800	0.860	1,190,000	0.8160	-1.16%
2015-02-09	0	0.860	0.860	0.880	0.800	0.860	630,000	520,800	0.8267	0.860	0.860	0.880	0.800	0.860	630,000	0.8267	0.00%
2015-02-06	0	0.860	0.850	0.880	0.840	0.860	167,500	143,625	0.8575	0.860	0.850	0.880	0.840	0.860	167,500	0.8575	0.00%
2015-02-05	0	0.860	0.860	0.920	0.820	0.860	360,000	307,600	0.8544	0.860	0.860	0.920	0.820	0.860	360,000	0.8544	1.18%
2015-02-04	0	0.850	0.850	0.860	0.800	0.860	52,900	43,948	0.8308	0.850	0.850	0.860	0.800	0.860	52,900	0.8308	3.66%
2015-02-03	0	0.820	0.810	0.850	0.800	0.850	593,500	490,865	0.8271	0.820	0.810	0.850	0.800	0.850	593,500	0.8271	-2.38%
2015-02-02	0	0.840	0.840	0.860	0.810	0.860	80,000	67,400	0.8425	0.840	0.840	0.860	0.810	0.860	80,000	0.8425	-2.33%
2015-01-30	0	0.860	0.860	0.880	0.850	0.940	2,120,000	1,865,700	0.8800	0.860	0.860	0.880	0.850	0.940	2,120,000	0.8800	-8.51%
2015-01-29	0	0.940	0.890	0.950	0.880	0.950	610,600	560,686	0.9183	0.940	0.890	0.950	0.880	0.950	610,600	0.9183	-1.05%
2015-01-28	0	0.950	0.900	0.950	0.850	0.950	1,361,000	1,195,630	0.8785	0.950	0.900	0.950	0.850	0.950	1,361,000	0.8785	10.47%
2015-01-27	0	0.860	0.850	0.860	0.850	0.980	1,740,000	1,571,200	0.9030	0.860	0.850	0.860	0.850	0.980	1,740,000	0.9030	-14.00%
2015-01-26	0	1.000	0.970	1.000	0.970	1.020	392,100	392,095	1.0000	1.000	0.970	1.000	0.970	1.020	392,100	1.0000	-3.85%
2015-01-23	0	1.040	1.020	1.040	1.010	1.050	148,000	150,040	1.0138	1.040	1.020	1.040	1.010	1.050	148,000	1.0138	1.96%
2015-01-22	0	1.020	1.000	1.020	1.010	1.050	132,400	134,288	1.0143	1.020	1.000	1.020	1.010	1.050	132,400	1.0143	0.00%
2015-01-21	0	1.020	1.010	1.020	1.020	1.070	478,400	501,037	1.0473	1.020	1.010	1.020	1.020	1.070	478,400	1.0473	-0.97%
2015-01-20	0	1.030	1.010	1.040	1.000	1.030	289,000	288,705	0.9990	1.030	1.010	1.040	1.000	1.030	289,000	0.9990	-0.96%
2015-01-19	0	1.040	0.960	1.040	1.050	1.050	14,000	14,220	1.0157	1.040	0.960	1.040	1.050	1.050	14,000	1.0157	-0.95%
2015-01-16	0	1.050	1.000	1.050	1.000	1.060	670,200	676,800	1.0098	1.050	1.000	1.050	1.000	1.060	670,200	1.0098	0.00%
2015-01-15	0	1.050	1.010	1.050	1.010	1.050	120,000	122,900	1.0242	1.050	1.010	1.050	1.010	1.050	120,000	1.0242	0.96%
2015-01-14	0	1.040	1.010	1.040	1.030	1.070	268,000	276,240	1.0307	1.040	1.010	1.040	1.030	1.070	268,000	1.0307	-2.80%
2015-01-13	0	1.070	1.030	1.070	1.030	1.080	124,500	128,910	1.0354	1.070	1.030	1.070	1.030	1.080	124,500	1.0354	2.88%
2015-01-12	0	1.040	1.020	1.040	1.030	1.040	271,204	279,367	1.0301	1.040	1.020	1.040	1.030	1.040	271,204	1.0301	-1.89%
2015-01-09	0	1.060	1.030	1.060	1.030	1.080	1,870,000	1,946,000	1.0406	1.060	1.030	1.060	1.030	1.080	1,870,000	1.0406	-1.85%
2015-01-08	0	1.080	1.050	1.080	1.080	1.090	230,000	250,400	1.0887	1.080	1.050	1.080	1.080	1.090	230,000	1.0887	1.89%
2015-01-07	0	1.060	1.050	1.060	1.030	1.060	937,400	982,674	1.0483	1.060	1.050	1.060	1.030	1.060	937,400	1.0483	0.95%
2015-01-06	0	1.050	1.030	1.050	1.030	1.060	743,944	775,872	1.0429	1.050	1.030	1.050	1.030	1.060	743,944	1.0429	-0.94%
2015-01-05	0	1.060	1.050	1.060	1.020	1.080	1,192,900	1,250,100	1.0480	1.060	1.050	1.060	1.020	1.080	1,192,900	1.0480	-2.75%
2015-01-02	0	1.090	1.080	1.110	1.070	1.090	163,000	176,480	1.0827	1.090	1.080	1.110	1.070	1.090	163,000	1.0827	-2.68%
2014-12-31	0	1.120	1.090	1.120	1.080	1.140	324,050	351,812	1.0857	1.120	1.090	1.120	1.080	1.140	324,050	1.0857	3.70%
2014-12-30	0	1.080	1.060	1.090	1.080	1.100	314,800	341,044	1.0834	1.080	1.060	1.090	1.080	1.100	314,800	1.0834	-5.26%
2014-12-29	0	1.140	1.100	1.140	1.080	1.140	742,896	818,228	1.1014	1.140	1.100	1.140	1.080	1.140	742,896	1.1014	3.64%
2014-12-24	0	1.100	1.080	1.100	1.050	1.100	288,000	307,250	1.0668	1.100	1.080	1.100	1.050	1.100	288,000	1.0668	0.00%
2014-12-23	0	1.100	1.080	1.100	1.080	1.110	222,600	243,696	1.0948	1.100	1.080	1.100	1.080	1.110	222,600	1.0948	-2.65%
2014-12-22	0	1.130	1.130	1.140	1.100	1.130	522,500	575,900	1.1022	1.130	1.130	1.140	1.100	1.130	522,500	1.1022	0.00%
2014-12-19	0	1.130	1.130	1.160	1.130	1.180	222,909	257,970	1.1573	1.130	1.130	1.160	1.130	1.180	222,909	1.1573	-2.59%
2014-12-18	0	1.160	1.140	1.160	1.100	1.170	2,403,400	2,757,292	1.1472	1.160	1.140	1.160	1.100	1.170	2,403,400	1.1472	0.87%
2014-12-17	0	1.150	1.100	1.150	1.090	1.160	1,616,149	1,823,742	1.1284	1.150	1.100	1.150	1.090	1.160	1,616,149	1.1284	0.00%
2014-12-16	0	1.150	1.140	1.160	1.080	1.210	7,166,000	8,223,200	1.1475	1.150	1.140	1.160	1.080	1.210	7,166,000	1.1475	5.50%
2014-12-15	0	1.090	1.060	1.090	0.960	1.090	2,499,200	2,637,240	1.0552	1.090	1.060	1.090	0.960	1.090	2,499,200	1.0552	-3.54%
2014-12-12	0	1.130	1.110	1.130	1.100	1.130	924,200	1,032,168	1.1168	1.130	1.110	1.130	1.100	1.130	924,200	1.1168	2.73%
2014-12-11	0	1.100	1.050	1.100	1.020	1.100	473,800	495,204	1.0452	1.100	1.050	1.100	1.020	1.100	473,800	1.0452	0.92%
2014-12-10	0	1.090	1.070	1.120	1.000	1.130	2,077,900	2,183,375	1.0508	1.090	1.070	1.120	1.000	1.130	2,077,900	1.0508	-2.68%
2014-12-09	0	1.120	1.110	1.120	1.120	1.160	606,000	697,480	1.1510	1.120	1.110	1.120	1.120	1.160	606,000	1.1510	-0.88%
2014-12-08	0	1.130	1.120	1.130	1.100	1.130	700,000	781,800	1.1169	1.130	1.120	1.130	1.100	1.130	700,000	1.1169	0.00%
2014-12-05	0	1.130	1.110	1.130	1.090	1.130	925,000	1,026,503	1.1097	1.130	1.110	1.130	1.090	1.130	925,000	1.1097	-2.59%
2014-12-04	0	1.160	1.150	1.160	1.110	1.160	793,900	900,612	1.1344	1.160	1.150	1.160	1.110	1.160	793,900	1.1344	0.87%
2014-12-03	0	1.150	1.100	1.150	1.100	1.180	2,567,000	2,880,610	1.1222	1.150	1.100	1.150	1.100	1.180	2,567,000	1.1222	-1.71%
2014-12-02	0	1.170	1.160	1.170	1.150	1.170	419,496	483,760	1.1532	1.170	1.160	1.170	1.150	1.170	419,496	1.1532	1.74%
2014-12-01	0	1.150	1.140	1.160	1.140	1.160	330,000	379,100	1.1488	1.150	1.140	1.160	1.140	1.160	330,000	1.1488	0.00%
2014-11-28	0	1.150	1.140	1.150	1.150	1.160	133,000	153,630	1.1551	1.150	1.140	1.150	1.150	1.160	133,000	1.1551	-0.86%
2014-11-27	0	1.160	1.150	1.170	1.120	1.180	109,900	124,291	1.1309	1.160	1.150	1.170	1.120	1.180	109,900	1.1309	0.87%
2014-11-26	0	1.150	1.130	1.170	1.150	1.180	30,000	34,800	1.1600	1.150	1.130	1.170	1.150	1.180	30,000	1.1600	-1.71%
2014-11-25	0	1.170	1.120	1.170	1.140	1.200	984,161	1,135,091	1.1534	1.170	1.120	1.170	1.140	1.200	984,161	1.1534	0.86%
2014-11-24	0	1.160	1.130	1.160	1.140	1.170	7,311,600	8,462,060	1.1573	1.160	1.130	1.160	1.140	1.170	7,311,600	1.1573	-0.85%
2014-11-21	0	1.170	1.140	1.170	1.140	1.190	9,725,149	11,372,295	1.1694	1.170	1.140	1.170	1.140	1.190	9,725,149	1.1694	-0.85%
2014-11-20	0	1.180	1.150	1.180	1.150	1.180	200,000	232,800	1.1640	1.180	1.150	1.180	1.150	1.180	200,000	1.1640	0.85%
2014-11-19	0	1.170	1.150	1.170	1.140	1.200	6,310,250	7,439,700	1.1790	1.170	1.150	1.170	1.140	1.200	6,310,250	1.1790	1.74%
2014-11-18	0	1.150	1.140	1.160	1.140	1.240	10,263,800	12,304,578	1.1988	1.150	1.140	1.160	1.140	1.240	10,263,800	1.1988	-7.26%
2014-11-17	0	1.240	1.200	1.240	1.210	1.240	6,213,150	7,639,317	1.2295	1.240	1.200	1.240	1.210	1.240	6,213,150	1.2295	2.48%
2014-11-14	0	1.210	1.220	1.230	1.200	1.230	1,336,500	1,629,360	1.2191	1.210	1.220	1.230	1.200	1.230	1,336,500	1.2191	-0.82%
2014-11-13	0	1.220	1.210	1.230	1.180	1.260	1,602,775	1,970,192	1.2292	1.220	1.210	1.230	1.180	1.260	1,602,775	1.2292	-0.81%
2014-11-12	0	1.230	1.180	1.230	1.180	1.240	1,432,900	1,726,873	1.2052	1.230	1.180	1.230	1.180	1.240	1,432,900	1.2052	-0.81%
2014-11-11	0	1.240	1.200	1.240	1.180	1.250	2,369,650	2,852,697	1.2038	1.240	1.200	1.240	1.180	1.250	2,369,650	1.2038	5.98%
2014-11-10	0	1.170	1.160	1.220	1.170	1.290	3,928,250	4,774,742	1.2155	1.170	1.160	1.220	1.170	1.290	3,928,250	1.2155	-2.50%
2014-11-07	0	1.200	1.190	1.200	1.120	1.200	4,942,200	5,696,894	1.1527	1.200	1.190	1.200	1.120	1.200	4,942,200	1.1527	1.69%
2014-11-06	0	1.180	1.150	1.170	1.100	1.210	930,000	1,081,100	1.1625	1.180	1.150	1.170	1.100	1.210	930,000	1.1625	1.72%
2014-11-05	0	1.160	1.150	1.160	1.000	1.160	2,248,970	2,416,425	1.0745	1.160	1.150	1.160	1.000	1.160	2,248,970	1.0745	7.41%
2014-11-04	0	1.080	1.060	1.080	1.070	1.140	787,451	860,351	1.0926	1.080	1.060	1.080	1.070	1.140	787,451	1.0926	-5.26%
2014-11-03	0	1.140	1.130	1.150	1.120	1.150	320,000	364,000	1.1375	1.140	1.130	1.150	1.120	1.150	320,000	1.1375	1.79%
2014-10-31	0	1.120	1.120	1.140	1.120	1.140	535,400	603,340	1.1269	1.120	1.120	1.140	1.120	1.140	535,400	1.1269	-0.88%
2014-10-30	0	1.130	1.130	1.170	1.120	1.150	686,750	785,825	1.1443	1.130	1.130	1.170	1.120	1.150	686,750	1.1443	-1.74%
2014-10-29	0	1.150	1.140	1.150	1.140	1.150	474,827	544,085	1.1459	1.150	1.140	1.150	1.140	1.150	474,827	1.1459	0.00%
2014-10-28	0	1.150	1.140	1.150	1.130	1.160	533,000	610,500	1.1454	1.150	1.140	1.150	1.130	1.160	533,000	1.1454	1.77%
2014-10-27	0	1.130	1.130	1.150	1.130	1.190	1,462,150	1,698,622	1.1617	1.130	1.130	1.150	1.130	1.190	1,462,150	1.1617	-5.04%
2014-10-24	0	1.190	1.170	1.200	1.170	1.210	1,335,492	1,581,025	1.1839	1.190	1.170	1.200	1.170	1.210	1,335,492	1.1839	0.00%
2014-10-23	0	1.190	1.170	1.200	1.170	1.190	532,800	631,728	1.1857	1.190	1.170	1.200	1.170	1.190	532,800	1.1857	0.00%
2014-10-22	0	1.190	1.170	1.190	1.160	1.190	424,000	502,388	1.1849	1.190	1.170	1.190	1.160	1.190	424,000	1.1849	2.59%
2014-10-21	0	1.160	1.160	1.180	1.160	1.180	240,000	282,400	1.1767	1.160	1.160	1.180	1.160	1.180	240,000	1.1767	-2.52%
2014-10-20	0	1.190	1.180	1.200	1.160	1.220	1,690,037	2,010,742	1.1898	1.190	1.180	1.200	1.160	1.220	1,690,037	1.1898	1.71%
2014-10-17	0	1.170	1.160	1.180	1.160	1.220	1,755,302	2,063,237	1.1754	1.170	1.160	1.180	1.160	1.220	1,755,302	1.1754	-4.10%
2014-10-16	0	1.220	1.170	1.220	1.150	1.220	2,016,000	2,402,470	1.1917	1.220	1.170	1.220	1.150	1.220	2,016,000	1.1917	3.39%
2014-10-15	0	1.180	1.180	1.200	1.160	1.270	1,673,250	1,993,555	1.1914	1.180	1.180	1.200	1.160	1.270	1,673,250	1.1914	-4.07%
2014-10-14	0	1.230	1.200	1.230	1.160	1.300	4,943,000	6,029,660	1.2198	1.230	1.200	1.230	1.160	1.300	4,943,000	1.2198	-1.60%
2014-10-13	0	1.250	1.250	1.270	1.010	1.290	13,245,499	15,529,586	1.1724	1.250	1.250	1.270	1.010	1.290	13,245,499	1.1724	25.00%
2014-10-10	0	1.000	0.980	1.000	0.960	1.000	2,637,494	2,564,072	0.9722	1.000	0.980	1.000	0.960	1.000	2,637,494	0.9722	0.00%
2014-10-09	0	1.000	0.980	1.000	0.970	1.020	1,386,600	1,391,682	1.0037	1.000	0.980	1.000	0.970	1.020	1,386,600	1.0037	-0.99%
2014-10-08	0	1.010	0.980	1.010	0.960	1.010	1,676,800	1,643,724	0.9803	1.010	0.980	1.010	0.960	1.010	1,676,800	0.9803	3.06%
2014-10-07	0	0.980	0.970	1.000	0.980	1.030	1,272,350	1,264,376	0.9937	0.980	0.970	1.000	0.980	1.030	1,272,350	0.9937	-3.92%
2014-10-06	0	1.020	0.990	1.020	0.960	1.050	3,252,800	3,275,888	1.0071	1.020	0.990	1.020	0.960	1.050	3,252,800	1.0071	6.25%
2014-10-03	0	0.960	0.950	0.990	0.950	1.040	338,800	329,224	0.9717	0.960	0.950	0.990	0.950	1.040	338,800	0.9717	-4.00%
2014-09-30	0	1.000	0.990	1.010	0.880	1.020	3,022,350	2,992,530	0.9901	1.000	0.990	1.010	0.880	1.020	3,022,350	0.9901	3.09%
2014-09-29	0	0.970	0.940	0.970	0.880	1.080	2,801,024	2,689,716	0.9603	0.970	0.940	0.970	0.880	1.080	2,801,024	0.9603	0.00%
2014-09-26	0	0.970	0.970	0.980	0.950	1.010	3,934,915	3,840,949	0.9761	0.970	0.970	0.980	0.950	1.010	3,934,915	0.9761	-3.00%
2014-09-25	0	1.000	0.990	1.000	0.990	1.070	3,133,179	3,149,763	1.0053	1.000	0.990	1.000	0.990	1.070	3,133,179	1.0053	-5.66%
2014-09-24	0	1.060	1.040	1.060	0.980	1.070	5,962,475	6,172,347	1.0352	1.060	1.040	1.060	0.980	1.070	5,962,475	1.0352	9.28%
2014-09-23	0	0.970	0.970	0.980	0.970	1.110	10,889,350	11,282,123	1.0361	0.970	0.970	0.980	0.970	1.110	10,889,350	1.0361	-6.73%
2014-09-22	0	1.040	1.010	1.040	0.970	1.040	8,399,524	8,458,267	1.0070	1.040	1.010	1.040	0.970	1.040	8,399,524	1.0070	9.47%
2014-09-19	0	0.950	0.930	0.950	0.860	0.950	5,844,395	5,354,687	0.9162	0.950	0.930	0.950	0.860	0.950	5,844,395	0.9162	10.47%
2014-09-18	0	0.860	0.860	0.890	0.850	0.920	4,388,050	3,882,015	0.8847	0.860	0.860	0.890	0.850	0.920	4,388,050	0.8847	-4.44%
2014-09-17	0	0.900	0.870	0.910	0.740	0.960	8,036,595	7,088,576	0.8820	0.900	0.870	0.910	0.740	0.960	8,036,595	0.8820	23.29%
2014-09-16	0	0.730	0.720	0.740	0.660	0.760	5,254,090	3,793,567	0.7220	0.730	0.720	0.740	0.660	0.760	5,254,090	0.7220	10.61%
2014-09-15	0	0.660	0.660	0.680	0.660	0.690	3,266,782	2,194,832	0.6719	0.660	0.660	0.680	0.660	0.690	3,266,782	0.6719	-2.94%
2014-09-12	0	0.680	0.670	0.680	0.630	0.680	5,162,465	3,393,682	0.6574	0.680	0.670	0.680	0.630	0.680	5,162,465	0.6574	6.25%
2014-09-11	0	0.640	0.640	0.650	0.550	0.680	10,696,253	6,697,936	0.6262	0.640	0.640	0.650	0.550	0.680	10,696,253	0.6262	18.52%
2014-09-10	0	0.540	0.530	0.540	0.480	0.550	3,680,300	1,882,945	0.5116	0.540	0.530	0.540	0.480	0.550	3,680,300	0.5116	5.88%
2014-09-08	0	0.510	0.500	0.510	0.450	0.520	3,402,250	1,630,651	0.4793	0.510	0.500	0.510	0.450	0.520	3,402,250	0.4793	8.51%
2014-09-05	0	0.470	0.460	0.470	0.440	0.470	1,918,419	872,535	0.4548	0.470	0.460	0.470	0.440	0.470	1,918,419	0.4548	3.30%
2014-09-04	0	0.455	0.440	0.460	0.445	0.465	1,870,000	851,450	0.4553	0.455	0.440	0.460	0.445	0.465	1,870,000	0.4553	-1.09%
2014-09-03	0	0.460	0.430	0.460	0.420	0.460	950,000	415,000	0.4368	0.460	0.430	0.460	0.420	0.460	950,000	0.4368	4.55%
2014-09-02	0	0.440	0.425	0.445	0.425	0.440	665,000	288,400	0.4337	0.440	0.425	0.445	0.425	0.440	665,000	0.4337	0.00%
2014-09-01	0	0.440	0.435	0.450	0.435	0.440	740,000	323,500	0.4372	0.440	0.435	0.450	0.435	0.440	740,000	0.4372	-3.30%
2014-08-29	0	0.455	0.440	0.460	0.455	0.470	2,138,000	993,958	0.4649	0.455	0.440	0.460	0.455	0.470	2,138,000	0.4649	-4.21%
2014-08-28	0	0.475	0.455	0.475	0.420	0.480	6,946,700	3,168,247	0.4561	0.475	0.455	0.475	0.420	0.480	6,946,700	0.4561	5.56%
2014-08-27	0	0.450	0.440	0.450	0.435	0.470	23,440,000	10,471,400	0.4467	0.450	0.440	0.450	0.435	0.470	23,440,000	0.4467	-4.26%
2014-08-26	0	0.470	0.465	0.470	0.460	0.480	1,550,000	721,800	0.4657	0.470	0.465	0.470	0.460	0.480	1,550,000	0.4657	0.00%
2014-08-25	0	0.470	0.465	0.470	0.465	0.485	3,362,000	1,595,000	0.4744	0.470	0.465	0.470	0.465	0.485	3,362,000	0.4744	-4.08%
2014-08-22	0	0.490	0.490	0.500	0.490	0.495	1,040,500	512,135	0.4922	0.490	0.490	0.500	0.490	0.495	1,040,500	0.4922	-1.01%
2014-08-21	0	0.495	0.485	0.500	0.485	0.530	1,922,240	965,571	0.5023	0.495	0.485	0.500	0.485	0.530	1,922,240	0.5023	-1.00%
2014-08-20	0	0.500	0.490	0.500	0.450	0.500	3,372,041	1,568,227	0.4651	0.500	0.490	0.500	0.450	0.500	3,372,041	0.4651	6.38%
2014-08-19	0	0.470	0.465	0.475	0.460	0.510	1,688,481	828,353	0.4906	0.470	0.465	0.475	0.460	0.510	1,688,481	0.4906	-1.05%
2014-08-18	0	0.475	0.465	0.475	0.425	0.520	7,630,600	3,556,108	0.4660	0.475	0.465	0.475	0.425	0.520	7,630,600	0.4660	6.74%
2014-08-15	0	0.445	0.440	0.470	0.420	0.475	3,590,000	1,589,617	0.4428	0.445	0.440	0.470	0.420	0.475	3,590,000	0.4428	5.95%
2014-08-14	0	0.420	0.415	0.420	0.395	0.425	1,524,381	628,119	0.4120	0.420	0.415	0.420	0.395	0.425	1,524,381	0.4120	1.20%
2014-08-13	0	0.415	0.395	0.415	0.380	0.415	1,640,000	646,800	0.3944	0.415	0.395	0.415	0.380	0.415	1,640,000	0.3944	6.41%
2014-08-12	0	0.390	0.385	0.395	0.370	0.400	843,000	327,300	0.3883	0.390	0.385	0.395	0.370	0.400	843,000	0.3883	-2.50%
2014-08-11	0	0.400	0.395	0.400	0.395	0.420	2,396,295	982,866	0.4102	0.400	0.395	0.400	0.395	0.420	2,396,295	0.4102	1.27%
2014-08-08	0	0.395	0.390	0.395	0.350	0.395	5,101,124	1,933,838	0.3791	0.395	0.390	0.395	0.350	0.395	5,101,124	0.3791	9.72%
2014-08-07	0	0.360	0.350	0.360	0.340	0.360	2,480,000	858,100	0.3460	0.360	0.350	0.360	0.340	0.360	2,480,000	0.3460	-2.70%
2014-08-06	0	0.370	0.365	0.370	0.360	0.380	1,792,000	666,150	0.3717	0.370	0.365	0.370	0.360	0.380	1,792,000	0.3717	0.00%
2014-08-05	0	0.370	0.370	0.375	0.335	0.375	2,393,638	860,984	0.3597	0.370	0.370	0.375	0.335	0.375	2,393,638	0.3597	10.45%
2014-08-04	0	0.335	0.335	0.340	0.330	0.340	2,365,954	791,795	0.3347	0.335	0.335	0.340	0.330	0.340	2,365,954	0.3347	1.52%
2014-08-01	0	0.330	0.320	0.340	0.325	0.330	1,031,779	341,333	0.3308	0.330	0.320	0.340	0.325	0.330	1,031,779	0.3308	0.00%
2014-07-31	0	0.330	0.320	0.330	0.330	0.335	1,244,407	413,542	0.3323	0.330	0.320	0.330	0.330	0.335	1,244,407	0.3323	3.13%
2014-07-30	0	0.320	0.310	0.330	0.310	0.330	664,000	216,045	0.3254	0.320	0.310	0.330	0.310	0.330	664,000	0.3254	3.23%
2014-07-29	0	0.310	0.310	0.320	0.310	0.310	317,400	98,246	0.3095	0.310	0.310	0.320	0.310	0.310	317,400	0.3095	0.00%
2014-07-28	0	0.310	0.310	0.325	0.310	0.320	695,000	217,850	0.3135	0.310	0.310	0.325	0.310	0.320	695,000	0.3135	-3.12%
2014-07-25	0	0.320	0.320	0.325	0.320	0.320	80,000	25,600	0.3200	0.320	0.320	0.325	0.320	0.320	80,000	0.3200	1.59%
2014-07-24	0	0.315	0.315	0.320	0.315	0.315	270,000	85,050	0.3150	0.315	0.315	0.320	0.315	0.315	270,000	0.3150	-3.08%
2014-07-23	0	0.325	0.320	0.325	0.320	0.325	173,125	55,737	0.3219	0.325	0.320	0.325	0.320	0.325	173,125	0.3219	1.56%
2014-07-22	0	0.320	0.320	0.325	0.315	0.320	122,800	38,690	0.3151	0.320	0.320	0.325	0.315	0.320	122,800	0.3151	1.59%
2014-07-21	0	0.315	0.315	0.325	0.300	0.325	210,000	65,700	0.3129	0.315	0.315	0.325	0.300	0.325	210,000	0.3129	-1.56%
2014-07-18	0	0.320	0.310	0.330	0.300	0.320	450,000	140,000	0.3111	0.320	0.310	0.330	0.300	0.320	450,000	0.3111	-1.54%
2014-07-17	0	0.325	0.325	0.330	0.320	0.330	711,003	233,085	0.3278	0.325	0.325	0.330	0.320	0.330	711,003	0.3278	1.56%
2014-07-16	0	0.320	0.320	0.330	-	-	2,400	700	0.2917	0.320	0.320	0.330	-	-	2,400	0.2917	0.00%
2014-07-15	0	0.320	0.320	0.330	0.310	0.320	28,200	8,678	0.3077	0.320	0.320	0.330	0.310	0.320	28,200	0.3077	3.23%
2014-07-14	0	0.310	0.310	0.320	-	-	3,200	944	0.2950	0.310	0.310	0.320	-	-	3,200	0.2950	0.00%
2014-07-11	0	0.310	0.310	0.315	0.310	0.310	10,000	3,100	0.3100	0.310	0.310	0.315	0.310	0.310	10,000	0.3100	-3.12%
2014-07-10	0	0.320	0.320	0.330	0.320	0.320	100,000	32,000	0.3200	0.320	0.320	0.330	0.320	0.320	100,000	0.3200	-3.03%
2014-07-09	0	0.330	0.320	0.330	0.310	0.330	1,815,350	594,135	0.3273	0.330	0.320	0.330	0.310	0.330	1,815,350	0.3273	0.00%
2014-07-08	0	0.330	0.320	0.330	0.305	0.330	2,507,258	794,427	0.3169	0.330	0.320	0.330	0.305	0.330	2,507,258	0.3169	1.54%
2014-07-07	0	0.325	0.300	0.330	0.325	0.325	120,000	39,000	0.3250	0.325	0.300	0.330	0.325	0.325	120,000	0.3250	0.00%
2014-07-04	0	0.325	0.325	0.335	0.320	0.330	606,598	199,579	0.3290	0.325	0.325	0.335	0.320	0.330	606,598	0.3290	0.00%
2014-07-03	0	0.325	0.315	0.330	-	-	0	0	-	0.325	0.315	0.330	-	-	0	-	0.00%
2014-07-02	0	0.325	0.325	0.335	0.325	0.325	19,258	6,119	0.3177	0.325	0.325	0.335	0.325	0.325	19,258	0.3177	-1.52%
2014-06-30	0	0.330	0.330	0.335	0.325	0.330	1,331,564	436,919	0.3281	0.330	0.330	0.335	0.325	0.330	1,331,564	0.3281	3.13%
2014-06-27	0	0.320	0.310	0.320	0.320	0.320	34,249	10,853	0.3169	0.320	0.310	0.320	0.320	0.320	34,249	0.3169	0.00%
2014-06-26	0	0.320	0.315	0.320	0.315	0.320	2,040,000	652,300	0.3198	0.320	0.315	0.320	0.315	0.320	2,040,000	0.3198	1.59%
2014-06-25	0	0.315	0.310	0.320	0.310	0.325	3,735,307	1,183,868	0.3169	0.315	0.310	0.320	0.310	0.325	3,735,307	0.3169	1.61%
2014-06-24	0	0.310	0.300	0.315	0.300	0.320	1,310,101	403,428	0.3079	0.310	0.300	0.315	0.300	0.320	1,310,101	0.3079	1.64%
2014-06-23	0	0.305	0.295	0.310	0.290	0.305	890,000	264,550	0.2972	0.305	0.295	0.310	0.290	0.305	890,000	0.2972	1.67%
2014-06-20	0	0.300	0.295	0.305	0.300	0.305	450,000	136,000	0.3022	0.300	0.295	0.305	0.300	0.305	450,000	0.3022	-1.64%
2014-06-19	0	0.305	0.300	0.310	0.300	0.305	2,241,398	677,364	0.3022	0.305	0.300	0.310	0.300	0.305	2,241,398	0.3022	1.67%
2014-06-18	0	0.300	0.295	0.300	0.295	0.300	1,868,992	557,769	0.2984	0.300	0.295	0.300	0.295	0.300	1,868,992	0.2984	0.00%
2014-06-17	0	0.300	0.295	0.300	0.300	0.300	256,000	76,710	0.2996	0.300	0.295	0.300	0.300	0.300	256,000	0.2996	1.69%
2014-06-16	0	0.295	0.295	0.300	0.295	0.305	2,709,374	808,074	0.2983	0.295	0.295	0.300	0.295	0.305	2,709,374	0.2983	-1.67%
2014-06-13	0	0.300	0.295	0.300	0.300	0.300	912,845	273,508	0.2996	0.300	0.295	0.300	0.300	0.300	912,845	0.2996	-1.64%
2014-06-12	0	0.305	0.300	0.305	0.295	0.305	440,200	132,105	0.3001	0.305	0.300	0.305	0.295	0.305	440,200	0.3001	1.67%
2014-06-11	0	0.300	0.300	0.305	0.300	0.305	3,152,049	960,952	0.3049	0.300	0.300	0.305	0.300	0.305	3,152,049	0.3049	-1.64%
2014-06-10	0	0.305	0.300	0.305	0.300	0.310	7,639,777	2,304,315	0.3016	0.305	0.300	0.305	0.300	0.310	7,639,777	0.3016	0.00%
2014-06-09	0	0.305	0.305	0.310	0.290	0.305	6,774,821	2,043,577	0.3016	0.305	0.305	0.310	0.290	0.305	6,774,821	0.3016	0.00%
2014-06-06	0	0.305	0.295	0.305	0.280	0.310	6,090,260	1,821,875	0.2991	0.305	0.295	0.305	0.280	0.310	6,090,260	0.2991	3.39%
2014-06-05	0	0.295	0.295	0.300	0.295	0.325	10,650,058	3,266,234	0.3067	0.295	0.295	0.300	0.295	0.325	10,650,058	0.3067	-16.90%
2014-06-04	0	0.355	0.355	0.365	0.355	0.370	954,000	347,780	0.3645	0.355	0.355	0.365	0.355	0.370	954,000	0.3645	-2.74%
2014-06-03	0	0.365	0.350	0.365	0.330	0.380	1,230,000	437,720	0.3559	0.365	0.350	0.365	0.330	0.380	1,230,000	0.3559	14.06%
2014-05-30	0	0.320	0.310	0.335	0.300	0.320	126,600	39,814	0.3145	0.320	0.310	0.335	0.300	0.320	126,600	0.3145	1.59%
2014-05-29	0	0.315	0.315	0.320	0.315	0.315	34,000	10,650	0.3132	0.315	0.315	0.320	0.315	0.315	34,000	0.3132	0.00%
2014-05-28	0	0.315	0.315	0.335	0.310	0.310	8,000,000	2,480,000	0.3100	0.315	0.315	0.335	0.310	0.310	8,000,000	0.3100	-1.56%
2014-05-27	0	0.320	0.310	0.325	0.300	0.340	455,996	135,982	0.2982	0.320	0.310	0.325	0.300	0.340	455,996	0.2982	10.34%
2014-05-26	0	0.290	0.290	0.310	0.285	0.290	120,200	34,304	0.2854	0.290	0.290	0.310	0.285	0.290	120,200	0.2854	-1.69%
2014-05-23	0	0.295	0.295	0.310	0.295	0.310	762,000	227,503	0.2986	0.295	0.295	0.310	0.295	0.310	762,000	0.2986	-3.28%
2014-05-22	0	0.305	0.305	0.320	0.305	0.330	1,649,500	511,000	0.3098	0.305	0.305	0.320	0.305	0.330	1,649,500	0.3098	-3.17%
2014-05-21	0	0.315	0.305	0.315	0.295	0.330	1,673,250	510,244	0.3049	0.315	0.305	0.315	0.295	0.330	1,673,250	0.3049	-1.56%
2014-05-20	0	0.320	0.305	0.320	0.290	0.325	1,688,200	526,922	0.3121	0.320	0.305	0.320	0.290	0.325	1,688,200	0.3121	0.00%
2014-05-19	0	0.320	0.315	0.320	0.285	0.330	2,061,200	629,804	0.3056	0.320	0.315	0.320	0.285	0.330	2,061,200	0.3056	16.36%
2014-05-16	0	0.275	0.275	0.285	0.270	0.280	798,100	221,328	0.2773	0.275	0.275	0.285	0.270	0.280	798,100	0.2773	-5.17%
2014-05-15	0	0.290	0.290	0.295	0.280	0.305	793,896	225,810	0.2844	0.290	0.290	0.295	0.280	0.305	793,896	0.2844	-4.92%
2014-05-14	0	0.305	0.300	0.310	0.300	0.350	3,577,300	1,112,576	0.3110	0.305	0.300	0.310	0.300	0.350	3,577,300	0.3110	-17.57%
2014-05-13	0	0.370	0.355	0.380	0.335	0.385	635,550	235,342	0.3703	0.370	0.355	0.380	0.335	0.385	635,550	0.3703	2.78%
2014-05-12	0	0.360	0.360	0.390	0.360	0.360	31,424	11,284	0.3591	0.360	0.360	0.390	0.360	0.360	31,424	0.3591	-8.86%
2014-05-09	0	0.395	0.375	0.420	0.360	0.395	420,622	156,692	0.3725	0.395	0.375	0.420	0.360	0.395	420,622	0.3725	-1.25%
2014-05-08	0	0.400	0.395	0.420	0.395	0.430	1,334,973	543,439	0.4071	0.400	0.395	0.420	0.395	0.430	1,334,973	0.4071	-4.76%
2014-05-07	0	0.420	0.420	0.430	0.420	0.440	171,000	73,760	0.4313	0.420	0.420	0.430	0.420	0.440	171,000	0.4313	-4.55%
2014-05-05	0	0.440	0.430	0.440	0.425	0.445	533,810	231,705	0.4341	0.440	0.430	0.440	0.425	0.445	533,810	0.4341	3.53%
2014-05-02	0	0.425	0.425	0.445	0.410	0.425	359,915	149,316	0.4149	0.425	0.425	0.445	0.410	0.425	359,915	0.4149	4.94%
2014-04-30	0	0.405	0.405	0.415	0.365	0.420	3,694,300	1,431,534	0.3875	0.405	0.405	0.415	0.365	0.420	3,694,300	0.3875	11.47%
2014-04-29	0	0.440	0.440	0.450	0.425	0.450	1,071,300	465,022	0.4341	0.363	0.363	0.372	0.351	0.372	1,297,354	0.3584	0.00%
2014-04-28	0	0.440	0.435	0.450	0.435	0.450	1,219,147	533,691	0.4378	0.363	0.359	0.372	0.359	0.372	1,476,398	0.3615	-2.22%
2014-04-25	0	0.450	0.455	0.465	0.450	0.490	1,281,600	615,060	0.4799	0.372	0.376	0.384	0.372	0.405	1,552,029	0.3963	-8.16%
2014-04-24	0	0.490	0.485	0.490	0.485	0.500	767,210	380,130	0.4955	0.405	0.400	0.405	0.400	0.413	929,098	0.4091	1.03%
2014-04-23	0	0.485	0.485	0.495	0.485	0.495	648,000	316,910	0.4891	0.400	0.400	0.409	0.400	0.409	784,734	0.4038	-1.02%
2014-04-22	0	0.490	0.485	0.490	0.470	0.490	844,500	409,399	0.4848	0.405	0.400	0.405	0.388	0.405	1,022,697	0.4003	2.08%
2014-04-17	0	0.480	0.470	0.480	0.460	0.485	881,610	421,158	0.4777	0.396	0.388	0.396	0.380	0.400	1,067,638	0.3945	5.49%
2014-04-16	0	0.455	0.450	0.470	0.430	0.490	1,885,788	879,996	0.4666	0.376	0.372	0.388	0.355	0.405	2,283,707	0.3853	2.25%
2014-04-15	0	0.445	0.430	0.440	0.360	0.455	1,825,809	755,304	0.4137	0.367	0.355	0.363	0.297	0.376	2,211,071	0.3416	17.11%
2014-04-14	0	0.380	0.375	0.385	0.380	0.460	8,742,420	3,521,415	0.4028	0.314	0.310	0.318	0.314	0.380	10,587,151	0.3326	-21.65%
2014-04-11	0	0.485	0.475	0.500	0.455	0.510	3,125,000	1,501,850	0.4806	0.400	0.392	0.413	0.376	0.421	3,784,404	0.3969	2.11%
2014-04-10	0	0.475	0.475	0.480	0.475	0.540	996,933	496,992	0.4985	0.392	0.392	0.396	0.392	0.446	1,207,295	0.4117	-5.00%
2014-04-09	0	0.500	0.485	0.500	0.480	0.550	3,590,000	1,775,350	0.4945	0.413	0.400	0.413	0.396	0.454	4,347,523	0.4084	-7.41%
2014-04-08	0	0.540	0.530	0.550	0.520	0.700	6,555,600	3,660,598	0.5584	0.446	0.438	0.454	0.429	0.578	7,938,892	0.4611	-16.92%
2014-04-07	0	0.650	0.630	0.650	0.465	0.650	6,233,700	3,557,737	0.5707	0.537	0.520	0.537	0.384	0.537	7,549,068	0.4713	32.65%
2014-04-04	0	0.490	0.475	0.490	0.460	0.500	1,438,437	688,962	0.4790	0.405	0.392	0.405	0.380	0.413	1,741,960	0.3955	8.89%
2014-04-03	0	0.450	0.450	0.470	0.435	0.480	150,000	69,950	0.4663	0.372	0.372	0.388	0.359	0.396	181,651	0.3851	-2.17%
2014-04-02	0	0.460	0.450	0.465	0.435	0.480	962,600	440,244	0.4573	0.380	0.372	0.384	0.359	0.396	1,165,717	0.3777	4.55%
2014-04-01	0	0.440	0.440	0.455	0.435	0.445	100,000	43,900	0.4390	0.363	0.363	0.376	0.359	0.367	121,101	0.3625	-1.12%
2014-03-31	0	0.445	0.430	0.450	0.445	0.455	350,400	159,266	0.4545	0.367	0.355	0.372	0.367	0.376	424,338	0.3753	2.30%
2014-03-28	0	0.435	0.435	0.455	0.435	0.435	205,000	89,100	0.4346	0.359	0.359	0.376	0.359	0.359	248,257	0.3589	0.00%
2014-03-27	0	0.435	0.435	0.455	0.435	0.460	1,019,000	449,160	0.4408	0.359	0.359	0.376	0.359	0.380	1,234,018	0.3640	-5.43%
2014-03-26	0	0.460	0.450	0.460	0.465	0.475	160,000	74,550	0.4659	0.380	0.372	0.380	0.384	0.392	193,761	0.3848	3.37%
2014-03-25	0	0.445	0.445	0.465	0.440	0.495	1,075,011	511,632	0.4759	0.367	0.367	0.384	0.363	0.409	1,301,848	0.3930	5.95%
2014-03-24	0	0.420	0.420	0.435	0.420	0.435	498,500	211,950	0.4252	0.347	0.347	0.359	0.347	0.359	603,688	0.3511	-3.45%
2014-03-21	0	0.435	0.435	0.455	0.435	0.435	150,000	65,250	0.4350	0.359	0.359	0.376	0.359	0.359	181,651	0.3592	0.00%
2014-03-20	0	0.435	0.435	0.450	0.435	0.475	811,200	376,110	0.4636	0.359	0.359	0.372	0.359	0.392	982,371	0.3829	2.35%
2014-03-19	0	0.425	0.420	0.445	0.400	0.465	2,113,000	925,135	0.4378	0.351	0.347	0.367	0.330	0.384	2,558,862	0.3615	4.94%
2014-03-18	0	0.405	0.405	0.420	0.390	0.405	330,000	130,000	0.3939	0.334	0.334	0.347	0.322	0.334	399,633	0.3253	0.00%
2014-03-17	0	0.405	0.400	0.410	0.390	0.410	2,042,000	805,180	0.3943	0.334	0.330	0.339	0.322	0.339	2,472,881	0.3256	2.53%
2014-03-14	0	0.395	0.390	0.405	0.390	0.395	358,000	139,800	0.3905	0.326	0.322	0.334	0.322	0.326	433,541	0.3225	0.00%
2014-03-13	0	0.395	0.395	0.405	0.395	0.415	694,750	282,610	0.4068	0.326	0.326	0.334	0.326	0.343	841,349	0.3359	-3.66%
2014-03-12	0	0.410	0.410	0.435	0.390	0.460	2,751,949	1,174,409	0.4268	0.339	0.339	0.359	0.322	0.380	3,332,635	0.3524	-7.87%
2014-03-11	0	0.445	0.435	0.460	0.400	0.470	3,653,551	1,608,930	0.4404	0.367	0.359	0.380	0.330	0.388	4,424,484	0.3636	8.54%
2014-03-10	0	0.410	0.405	0.410	0.400	0.425	1,352,600	559,127	0.4134	0.339	0.334	0.339	0.330	0.351	1,638,011	0.3413	-4.65%
2014-03-07	0	0.430	0.425	0.430	0.420	0.455	1,237,836	533,483	0.4310	0.355	0.351	0.355	0.347	0.376	1,499,031	0.3559	1.18%
2014-03-06	0	0.425	0.420	0.425	0.420	0.490	4,376,400	1,933,045	0.4417	0.351	0.347	0.351	0.347	0.405	5,299,861	0.3647	-14.14%
2014-03-05	0	0.495	0.490	0.495	0.460	0.520	4,697,010	2,303,058	0.4903	0.409	0.405	0.409	0.380	0.429	5,688,122	0.4049	7.61%
2014-03-04	0	0.460	0.450	0.460	0.390	0.470	4,482,224	1,933,451	0.4314	0.380	0.372	0.380	0.322	0.388	5,428,014	0.3562	13.58%
2014-03-03	0	0.405	0.400	0.405	0.320	0.420	7,920,589	2,938,385	0.3710	0.334	0.330	0.334	0.264	0.347	9,591,906	0.3063	26.56%
2014-02-28	0	0.320	0.315	0.320	0.310	0.345	1,820,800	597,791	0.3283	0.264	0.260	0.264	0.256	0.285	2,205,006	0.2711	1.59%
2014-02-27	0	0.315	0.315	0.320	0.295	0.345	6,024,900	1,913,813	0.3177	0.260	0.260	0.264	0.244	0.285	7,296,209	0.2623	6.78%
2014-02-26	0	0.295	0.285	0.290	0.260	0.335	13,291,375	3,804,710	0.2863	0.244	0.235	0.239	0.215	0.277	16,095,977	0.2364	11.32%
2014-02-25	0	0.265	0.260	0.270	0.250	0.300	4,449,250	1,271,446	0.2858	0.219	0.215	0.223	0.206	0.248	5,388,083	0.2360	6.85%
2014-02-24	0	0.248	0.248	0.249	0.246	0.249	3,022,000	746,336	0.2470	0.205	0.205	0.206	0.203	0.206	3,659,670	0.2039	-0.40%
2014-02-21	0	0.249	0.245	0.249	0.245	0.250	550,400	137,286	0.2494	0.206	0.202	0.206	0.202	0.206	666,539	0.2060	2.05%
2014-02-20	0	0.244	0.235	0.246	-	-	1,000	209	0.2090	0.201	0.194	0.203	-	-	1,211	0.1726	0.00%
2014-02-19	0	0.244	0.244	0.248	0.242	0.244	464,000	112,220	0.2419	0.201	0.201	0.205	0.200	0.201	561,908	0.1997	0.83%
2014-02-18	0	0.242	0.240	0.244	0.242	0.245	984,099	238,835	0.2427	0.200	0.198	0.201	0.200	0.202	1,191,753	0.2004	-1.22%
2014-02-17	0	0.245	0.245	0.247	0.228	0.245	1,060,000	252,130	0.2379	0.202	0.202	0.204	0.188	0.202	1,283,670	0.1964	1.24%
2014-02-14	0	0.242	0.242	0.246	0.235	0.246	703,000	170,542	0.2426	0.200	0.200	0.203	0.194	0.203	851,339	0.2003	0.00%
2014-02-13	0	0.242	0.213	0.270	-	-	6,373	1,153	0.1809	0.200	0.176	0.223	-	-	7,718	0.1494	0.00%
2014-02-12	0	0.242	0.242	0.244	-	-	0	0	-	0.200	0.200	0.201	-	-	0	-	0.00%
2014-02-11	0	0.242	0.240	0.255	-	-	0	0	-	0.200	0.198	0.211	-	-	0	-	0.00%
2014-02-10	0	0.242	0.242	0.248	0.242	0.255	60,900	15,380	0.2525	0.200	0.200	0.205	0.200	0.211	73,750	0.2085	0.83%
2014-02-07	0	0.240	0.238	0.250	0.240	0.240	19,600	4,608	0.2351	0.198	0.197	0.206	0.198	0.198	23,736	0.1941	3.45%
2014-02-06	0	0.232	0.232	0.255	0.230	0.230	15,800	3,576	0.2263	0.192	0.192	0.211	0.190	0.190	19,134	0.1869	-2.93%
2014-02-05	0	0.239	0.230	0.255	-	-	0	0	-	0.197	0.190	0.211	-	-	0	-	0.00%
2014-02-04	0	0.239	0.230	0.255	-	-	0	0	-	0.197	0.190	0.211	-	-	0	-	0.00%
2014-01-30	0	0.239	0.211	0.255	-	-	0	0	-	0.197	0.174	0.211	-	-	0	-	0.00%
2014-01-29	0	0.239	0.236	0.255	-	-	0	0	-	0.197	0.195	0.211	-	-	0	-	0.00%
2014-01-28	0	0.239	0.236	0.255	-	-	0	0	-	0.197	0.195	0.211	-	-	0	-	0.00%
2014-01-27	0	0.239	0.237	0.255	-	-	0	0	-	0.197	0.196	0.211	-	-	0	-	0.00%
2014-01-24	0	0.239	0.238	0.239	0.240	0.240	603,350	144,752	0.2399	0.197	0.197	0.197	0.198	0.198	730,662	0.1981	-0.42%
2014-01-23	0	0.240	0.240	0.244	0.238	0.239	1,640,000	390,940	0.2384	0.198	0.198	0.201	0.197	0.197	1,986,055	0.1968	0.00%
2014-01-22	0	0.240	0.240	0.246	0.240	0.241	164,000	39,342	0.2399	0.198	0.198	0.203	0.198	0.199	198,606	0.1981	0.00%
2014-01-21	0	0.240	0.240	0.250	0.238	0.247	824,272	199,952	0.2426	0.198	0.198	0.206	0.197	0.204	998,201	0.2003	-2.83%
2014-01-20	0	0.247	0.247	0.255	0.240	0.240	28,000	6,621	0.2365	0.204	0.204	0.211	0.198	0.198	33,908	0.1953	-0.40%
2014-01-17	0	0.248	0.245	0.250	0.248	0.248	70,000	17,360	0.2480	0.205	0.202	0.206	0.205	0.205	84,771	0.2048	-0.40%
2014-01-16	0	0.249	0.249	0.250	0.249	0.250	1,470,000	366,930	0.2496	0.206	0.206	0.206	0.206	0.206	1,780,183	0.2061	-0.40%
2014-01-15	0	0.250	0.250	0.260	0.245	0.270	1,810,000	456,430	0.2522	0.206	0.206	0.215	0.202	0.223	2,191,927	0.2082	1.21%
2014-01-14	0	0.247	0.247	0.255	-	-	3,500	822	0.2349	0.204	0.204	0.211	-	-	4,239	0.1939	0.41%
2014-01-13	0	0.246	0.246	0.255	0.242	0.248	193,000	47,170	0.2444	0.203	0.203	0.211	0.200	0.205	233,725	0.2018	2.50%
2014-01-10	0	0.240	0.236	0.260	0.220	0.250	146,800	34,324	0.2338	0.198	0.195	0.215	0.182	0.206	177,776	0.1931	-4.00%
2014-01-09	0	0.250	0.249	0.260	-	-	0	0	-	0.206	0.206	0.215	-	-	0	-	0.00%
2014-01-08	0	0.250	0.250	0.260	0.250	0.250	83,600	20,828	0.2491	0.206	0.206	0.215	0.206	0.206	101,240	0.2057	0.00%
2014-01-07	0	0.250	0.245	0.255	0.250	0.280	704,000	187,210	0.2659	0.206	0.202	0.211	0.206	0.231	852,550	0.2196	2.04%
2014-01-06	0	0.245	0.244	0.249	0.237	0.245	131,800	31,627	0.2400	0.202	0.201	0.206	0.196	0.202	159,611	0.1982	2.08%
2014-01-03	0	0.240	0.240	0.245	0.235	0.235	40,000	9,400	0.2350	0.198	0.198	0.202	0.194	0.194	48,440	0.1941	0.00%
2014-01-02	0	0.240	0.240	0.245	0.233	0.240	107,000	25,227	0.2358	0.198	0.198	0.202	0.192	0.198	129,578	0.1947	2.13%
2013-12-31	0	0.235	0.228	0.243	0.235	0.235	62,000	14,540	0.2345	0.194	0.188	0.201	0.194	0.194	75,083	0.1937	1.73%
2013-12-30	0	0.231	0.231	0.238	0.220	0.231	90,000	20,680	0.2298	0.191	0.191	0.197	0.182	0.191	108,991	0.1897	7.44%
2013-12-27	0	0.215	0.200	0.235	-	-	1,000	205	0.2050	0.178	0.165	0.194	-	-	1,211	0.1693	0.00%
2013-12-24	0	0.215	0.190	0.235	-	-	400	72	0.1800	0.178	0.157	0.194	-	-	484	0.1486	0.00%
2013-12-23	0	0.215	0.199	0.224	0.199	0.215	148,000	31,452	0.2125	0.178	0.164	0.185	0.164	0.178	179,229	0.1755	0.94%
2013-12-20	0	0.213	0.213	0.245	0.213	0.213	40,000	8,520	0.2130	0.176	0.176	0.202	0.176	0.176	48,440	0.1759	-2.74%
2013-12-19	0	0.219	0.219	0.245	0.219	0.219	21,000	4,578	0.2180	0.181	0.181	0.202	0.181	0.181	25,431	0.1800	-4.78%
2013-12-18	0	0.230	0.216	0.245	0.228	0.230	29,400	6,554	0.2229	0.190	0.178	0.202	0.188	0.190	35,604	0.1841	5.02%
2013-12-17	0	0.219	0.213	0.245	-	-	0	0	-	0.181	0.176	0.202	-	-	0	-	0.00%
2013-12-16	0	0.219	0.216	0.235	0.219	0.219	107,200	23,412	0.2184	0.181	0.178	0.194	0.181	0.181	129,820	0.1803	-8.37%
2013-12-13	0	0.239	0.232	0.245	0.239	0.239	20,000	4,600	0.2300	0.197	0.192	0.202	0.197	0.197	24,220	0.1899	-3.63%
2013-12-12	0	0.248	0.211	0.248	-	-	2,200	446	0.2027	0.205	0.174	0.205	-	-	2,664	0.1674	0.00%
2013-12-11	0	0.248	0.236	0.248	-	-	0	0	-	0.205	0.195	0.205	-	-	0	-	0.00%
2013-12-10	0	0.248	0.235	0.248	-	-	0	0	-	0.205	0.194	0.205	-	-	0	-	0.00%
2013-12-09	0	0.248	0.237	0.248	-	-	2,859	620	0.2169	0.205	0.196	0.205	-	-	3,462	0.1791	0.00%
2013-12-06	0	0.248	0.238	0.248	0.235	0.248	190,000	46,730	0.2459	0.205	0.197	0.205	0.194	0.205	230,092	0.2031	0.00%
2013-12-05	0	0.248	0.235	0.270	0.248	0.248	41,000	10,140	0.2473	0.205	0.194	0.223	0.205	0.205	49,651	0.2042	0.00%
2013-12-04	0	0.248	0.225	0.248	-	-	0	0	-	0.205	0.186	0.205	-	-	0	-	0.00%
2013-12-03	0	0.248	0.224	0.248	-	-	3,000	660	0.2200	0.205	0.185	0.205	-	-	3,633	0.1817	-0.80%
2013-12-02	0	0.250	0.223	0.250	-	-	0	0	-	0.206	0.184	0.206	-	-	0	-	0.00%
2013-11-29	0	0.250	0.226	0.250	-	-	6,000	1,320	0.2200	0.206	0.187	0.206	-	-	7,266	0.1817	0.00%
2013-11-28	0	0.250	0.230	0.250	0.225	0.250	155,600	37,518	0.2411	0.206	0.190	0.206	0.186	0.206	188,433	0.1991	8.70%
2013-11-27	0	0.230	0.217	0.230	-	-	3,900	819	0.2100	0.190	0.179	0.190	-	-	4,723	0.1734	0.00%
2013-11-26	0	0.230	0.216	0.250	-	-	4,000	780	0.1950	0.190	0.178	0.206	-	-	4,844	0.1610	0.00%
2013-11-25	0	0.230	0.230	0.250	-	-	0	0	-	0.190	0.190	0.206	-	-	0	-	0.00%
2013-11-22	0	0.230	0.230	0.250	0.230	0.230	33,200	7,572	0.2281	0.190	0.190	0.206	0.190	0.190	40,206	0.1883	0.00%
2013-11-21	0	0.230	0.230	0.232	0.230	0.230	21,200	4,864	0.2294	0.190	0.190	0.192	0.190	0.190	25,673	0.1895	-0.86%
2013-11-20	0	0.232	0.222	0.232	0.225	0.232	50,000	11,530	0.2306	0.192	0.183	0.192	0.186	0.192	60,550	0.1904	0.00%
2013-11-19	0	0.232	0.223	0.250	0.230	0.232	313,600	72,489	0.2312	0.192	0.184	0.206	0.190	0.192	379,772	0.1909	1.31%
2013-11-18	0	0.229	0.213	0.230	0.212	0.229	29,000	6,255	0.2157	0.189	0.176	0.190	0.175	0.189	35,119	0.1781	8.02%
2013-11-15	0	0.212	0.212	0.230	0.212	0.212	52,712	11,120	0.2110	0.175	0.175	0.190	0.175	0.175	63,835	0.1742	-7.83%
2013-11-14	0	0.230	0.213	0.230	-	-	2,000	410	0.2050	0.190	0.176	0.190	-	-	2,422	0.1693	0.00%
2013-11-13	0	0.230	0.213	0.230	0.211	0.235	140,000	31,880	0.2277	0.190	0.176	0.190	0.174	0.194	169,541	0.1880	9.00%
2013-11-12	0	0.211	0.211	0.243	0.207	0.210	158,500	32,990	0.2081	0.174	0.174	0.201	0.171	0.173	191,945	0.1719	-3.21%
2013-11-11	0	0.218	0.208	0.230	-	-	900	180	0.2000	0.180	0.172	0.190	-	-	1,090	0.1652	0.00%
2013-11-08	0	0.218	0.215	0.225	0.218	0.232	910,000	204,920	0.2252	0.180	0.178	0.186	0.180	0.192	1,102,018	0.1859	3.81%
2013-11-07	0	0.210	0.210	0.215	0.201	0.230	1,078,000	234,392	0.2174	0.173	0.173	0.178	0.166	0.190	1,305,468	0.1795	-10.26%
2013-11-06	0	0.234	0.216	0.238	0.234	0.234	20,000	4,680	0.2340	0.193	0.178	0.197	0.193	0.193	24,220	0.1932	0.00%
2013-11-05	0	0.234	0.213	0.234	0.234	0.234	50,000	11,700	0.2340	0.193	0.176	0.193	0.193	0.193	60,550	0.1932	0.00%
2013-11-04	0	0.234	0.213	0.234	0.210	0.234	58,000	12,270	0.2116	0.193	0.176	0.193	0.173	0.193	70,239	0.1747	4.00%
2013-11-01	0	0.225	0.206	0.235	-	-	0	0	-	0.186	0.170	0.194	-	-	0	-	0.00%
2013-10-31	0	0.225	0.214	0.232	0.225	0.225	302,000	67,920	0.2249	0.186	0.177	0.192	0.186	0.186	365,725	0.1857	0.00%
2013-10-30	0	0.225	0.216	0.225	0.225	0.225	286,000	64,086	0.2241	0.186	0.178	0.186	0.186	0.186	346,349	0.1850	0.00%
2013-10-29	0	0.225	0.213	0.228	0.225	0.225	70,000	15,750	0.2250	0.186	0.176	0.188	0.186	0.186	84,771	0.1858	2.27%
2013-10-28	0	0.220	0.211	0.230	0.220	0.220	160,000	35,200	0.2200	0.182	0.174	0.190	0.182	0.182	193,761	0.1817	0.00%
2013-10-25	0	0.220	0.214	0.220	0.213	0.220	125,200	27,256	0.2177	0.182	0.177	0.182	0.176	0.182	151,618	0.1798	0.00%
2013-10-24	0	0.220	0.213	0.223	0.218	0.220	600,000	130,920	0.2182	0.182	0.176	0.184	0.180	0.182	726,606	0.1802	0.92%
2013-10-23	0	0.218	0.208	0.218	0.210	0.218	164,518	34,747	0.2112	0.180	0.172	0.180	0.173	0.180	199,233	0.1744	3.81%
2013-10-22	0	0.210	0.203	0.213	0.202	0.210	40,000	8,020	0.2005	0.173	0.168	0.176	0.167	0.173	48,440	0.1656	0.00%
2013-10-21	0	0.210	0.201	0.212	0.200	0.215	200,200	41,830	0.2089	0.173	0.166	0.175	0.165	0.178	242,444	0.1725	5.00%
2013-10-18	0	0.200	0.200	0.205	0.199	0.280	4,694,900	987,541	0.2103	0.165	0.165	0.169	0.164	0.231	5,685,567	0.1737	-0.50%
2013-10-17	0	0.201	0.201	0.210	0.201	0.201	153,300	30,766	0.2007	0.166	0.166	0.173	0.166	0.166	185,648	0.1657	-4.29%
2013-10-16	0	0.210	0.200	0.210	0.200	0.218	541,500	117,365	0.2167	0.173	0.165	0.173	0.165	0.180	655,761	0.1790	4.48%
2013-10-15	0	0.201	0.201	0.218	0.200	0.201	33,400	6,582	0.1971	0.166	0.166	0.180	0.165	0.166	40,448	0.1627	1.01%
2013-10-11	0	0.199	0.199	0.219	0.198	0.200	83,000	16,524	0.1991	0.164	0.164	0.181	0.163	0.165	100,514	0.1644	-2.93%
2013-10-10	0	0.205	0.205	0.219	-	-	600	117	0.1950	0.169	0.169	0.181	-	-	727	0.1610	0.00%
2013-10-09	0	0.205	0.202	0.219	0.182	0.205	88,200	16,540	0.1875	0.169	0.167	0.181	0.150	0.169	106,811	0.1549	1.49%
2013-10-08	0	0.202	0.200	0.217	0.201	0.202	35,400	7,075	0.1999	0.167	0.165	0.179	0.166	0.167	42,870	0.1650	0.50%
2013-10-07	0	0.201	0.197	0.202	0.201	0.220	84,000	18,158	0.2162	0.166	0.163	0.167	0.166	0.182	101,725	0.1785	-7.80%
2013-10-04	0	0.218	0.202	0.220	0.210	0.218	20,300	4,334	0.2135	0.180	0.167	0.182	0.173	0.180	24,583	0.1763	-0.91%
2013-10-03	0	0.220	0.201	0.220	0.220	0.220	200,000	44,000	0.2200	0.182	0.166	0.182	0.182	0.182	242,202	0.1817	0.00%
2013-10-02	0	0.220	0.211	0.221	-	-	0	0	-	0.182	0.174	0.182	-	-	0	-	0.00%
2013-09-30	0	0.220	0.211	0.221	-	-	0	0	-	0.182	0.174	0.182	-	-	0	-	0.00%
2013-09-27	0	0.220	0.211	0.220	0.210	0.220	740,000	161,520	0.2183	0.182	0.174	0.182	0.173	0.182	896,147	0.1802	0.00%
2013-09-26	0	0.220	0.212	0.220	0.216	0.220	120,000	26,290	0.2191	0.182	0.175	0.182	0.178	0.182	145,321	0.1809	-3.93%
2013-09-25	0	0.229	0.215	0.230	-	-	12,000	2,415	0.2013	0.189	0.178	0.190	-	-	14,532	0.1662	0.00%
2013-09-24	0	0.229	0.221	0.229	0.225	0.230	70,000	15,810	0.2259	0.189	0.182	0.189	0.186	0.190	84,771	0.1865	-5.37%
2013-09-23	0	0.242	-	0.244	-	-	900	189	0.2100	0.200	-	0.201	-	-	1,090	0.1734	0.00%
2013-09-19	0	0.242	0.226	0.242	0.226	0.242	26,700	6,126	0.2294	0.200	0.187	0.200	0.187	0.200	32,334	0.1895	3.42%
2013-09-18	0	0.234	0.221	0.243	-	-	0	0	-	0.193	0.182	0.201	-	-	0	-	0.00%
2013-09-17	0	0.234	0.220	0.234	0.220	0.234	612,049	134,686	0.2201	0.193	0.182	0.193	0.182	0.193	741,197	0.1817	5.88%
2013-09-16	0	0.221	0.221	0.234	0.221	0.221	10,000	2,210	0.2210	0.182	0.182	0.193	0.182	0.182	12,110	0.1825	-5.96%
2013-09-13	0	0.235	0.235	0.240	0.235	0.235	11,400	2,666	0.2339	0.194	0.194	0.198	0.194	0.194	13,806	0.1931	0.00%
2013-09-12	0	0.235	0.235	0.240	0.235	0.235	21,000	4,825	0.2298	0.194	0.194	0.198	0.194	0.194	25,431	0.1897	-1.26%
2013-09-11	0	0.238	0.238	0.246	0.225	0.236	50,600	11,436	0.2260	0.197	0.197	0.203	0.186	0.195	61,277	0.1866	-4.03%
2013-09-10	0	0.248	0.228	0.248	-	-	0	0	-	0.205	0.188	0.205	-	-	0	-	0.00%
2013-09-09	0	0.248	0.221	0.250	-	-	3,837	832	0.2168	0.205	0.182	0.206	-	-	4,647	0.1791	0.00%
2013-09-06	0	0.248	0.222	0.248	0.220	0.248	67,500	15,386	0.2279	0.205	0.183	0.205	0.182	0.205	81,743	0.1882	9.73%
2013-09-05	0	0.226	0.226	0.247	0.221	0.221	71,111	15,673	0.2204	0.187	0.187	0.204	0.182	0.182	86,116	0.1820	-1.74%
2013-09-04	0	0.230	0.230	0.248	0.230	0.230	15,000	3,400	0.2267	0.190	0.190	0.205	0.190	0.190	18,165	0.1872	-8.00%
2013-09-03	0	0.250	0.230	0.250	0.250	0.250	120,000	30,000	0.2500	0.206	0.190	0.206	0.206	0.206	145,321	0.2064	0.00%
2013-09-02	0	0.250	0.225	0.250	-	-	0	0	-	0.206	0.186	0.206	-	-	0	-	0.00%
2013-08-30	0	0.250	0.223	0.250	-	-	0	0	-	0.206	0.184	0.206	-	-	0	-	0.00%
2013-08-29	0	0.250	0.238	0.255	-	-	3,800	893	0.2350	0.206	0.197	0.211	-	-	4,602	0.1941	0.00%
2013-08-28	0	0.250	0.226	0.250	-	-	400	86	0.2150	0.206	0.187	0.206	-	-	484	0.1775	0.00%
2013-08-27	0	0.250	0.225	0.250	-	-	0	0	-	0.206	0.186	0.206	-	-	0	-	0.00%
2013-08-26	0	0.250	0.235	0.250	0.250	0.250	10,000	2,500	0.2500	0.206	0.194	0.206	0.206	0.206	12,110	0.2064	4.17%
2013-08-23	0	0.240	0.240	0.250	0.240	0.250	264,000	65,320	0.2474	0.198	0.198	0.206	0.198	0.206	319,706	0.2043	-3.61%
2013-08-22	0	0.249	0.241	0.250	0.240	0.250	1,850,400	461,836	0.2496	0.206	0.199	0.206	0.198	0.206	2,240,851	0.2061	-0.40%
2013-08-21	0	0.250	0.210	0.250	0.230	0.250	722,000	171,796	0.2379	0.206	0.173	0.206	0.190	0.206	874,349	0.1965	5.04%
2013-08-20	0	0.238	0.212	0.238	-	-	0	0	-	0.197	0.175	0.197	-	-	0	-	-2.86%
2013-08-19	0	0.245	0.222	0.245	-	-	9,600	2,054	0.2140	0.202	0.183	0.202	-	-	11,626	0.1767	-1.61%
2013-08-16	0	0.249	0.223	0.249	0.249	0.249	11,000	2,700	0.2455	0.206	0.184	0.206	0.206	0.206	13,321	0.2027	5.96%
2013-08-15	0	0.235	0.223	0.235	-	-	1,100	223	0.2027	0.194	0.184	0.194	-	-	1,332	0.1674	0.00%
2013-08-13	0	0.235	0.235	0.249	0.233	0.233	330,900	77,081	0.2329	0.194	0.194	0.206	0.192	0.192	400,723	0.1924	0.00%
2013-08-12	0	0.235	0.235	0.244	0.233	0.234	53,000	12,212	0.2304	0.194	0.194	0.201	0.192	0.193	64,183	0.1903	-5.62%
2013-08-09	0	0.249	0.234	0.250	-	-	0	0	-	0.206	0.193	0.206	-	-	0	-	0.00%
2013-08-08	0	0.249	0.231	0.249	0.233	0.250	407,000	95,625	0.2350	0.206	0.191	0.206	0.192	0.206	492,881	0.1940	1.63%
2013-08-07	0	0.245	0.230	0.249	-	-	0	0	-	0.202	0.190	0.206	-	-	0	-	0.00%
2013-08-06	0	0.245	0.237	0.249	0.245	0.245	40,000	9,800	0.2450	0.202	0.196	0.206	0.202	0.202	48,440	0.2023	-2.00%
2013-08-05	0	0.250	0.245	0.250	0.229	0.250	110,000	26,350	0.2395	0.206	0.202	0.206	0.189	0.206	133,211	0.1978	-3.85%
2013-08-02	0	0.260	0.245	0.260	-	-	19,989	4,697	0.2350	0.215	0.202	0.215	-	-	24,207	0.1940	-1.89%
2013-08-01	0	0.265	0.255	0.265	0.237	0.270	1,636,000	422,188	0.2581	0.219	0.211	0.219	0.196	0.223	1,981,211	0.2131	15.22%
2013-07-31	0	0.230	0.205	0.275	0.210	0.230	47,000	10,100	0.2149	0.190	0.169	0.227	0.173	0.190	56,917	0.1775	11.11%
2013-07-30	0	0.207	0.197	0.207	0.207	0.207	17,400	3,424	0.1968	0.171	0.163	0.171	0.171	0.171	21,072	0.1625	2.99%
2013-07-29	0	0.201	0.190	0.201	0.190	0.204	793,500	156,022	0.1966	0.166	0.157	0.166	0.157	0.168	960,936	0.1624	3.61%
2013-07-26	0	0.194	0.190	0.194	0.188	0.194	90,000	17,060	0.1896	0.160	0.157	0.160	0.155	0.160	108,991	0.1565	3.74%
2013-07-25	0	0.187	0.181	0.187	0.186	0.187	1,970,000	368,370	0.1870	0.154	0.149	0.154	0.154	0.154	2,385,688	0.1544	0.00%
2013-07-24	0	0.187	0.171	0.187	0.187	0.187	102,000	19,030	0.1866	0.154	0.141	0.154	0.154	0.154	123,523	0.1541	1.08%
2013-07-23	0	0.185	0.172	0.185	0.170	0.190	679,000	121,755	0.1793	0.153	0.142	0.153	0.140	0.157	822,275	0.1481	-0.54%
2013-07-22	0	0.186	0.169	0.186	0.187	0.187	1,702,000	318,214	0.1870	0.154	0.140	0.154	0.154	0.154	2,061,138	0.1544	3.33%
2013-07-19	0	0.180	0.167	0.180	0.170	0.186	20,600	3,650	0.1772	0.149	0.138	0.149	0.140	0.154	24,947	0.1463	-5.26%
2013-07-18	0	0.190	0.160	0.190	-	-	0	0	-	0.157	0.132	0.157	-	-	0	-	0.00%
2013-07-17	0	0.190	0.166	0.190	0.190	0.190	2,000	380	0.1900	0.157	0.137	0.157	0.157	0.157	2,422	0.1569	5.56%
2013-07-16	0	0.180	0.165	0.180	0.160	0.180	8,300	1,365	0.1645	0.149	0.136	0.149	0.132	0.149	10,051	0.1358	0.00%
2013-07-15	0	0.180	0.159	0.180	0.180	0.180	2,000	360	0.1800	0.149	0.131	0.149	0.149	0.149	2,422	0.1486	2.86%
2013-07-12	0	0.175	0.166	0.178	0.161	0.175	7,000	1,155	0.1650	0.145	0.137	0.147	0.133	0.145	8,477	0.1363	0.00%
2013-07-11	0	0.175	0.163	0.175	0.161	0.175	79,400	12,990	0.1636	0.145	0.135	0.145	0.133	0.145	96,154	0.1351	1.74%
2013-07-10	0	0.172	0.169	0.172	0.160	0.172	416,150	69,309	0.1665	0.142	0.140	0.142	0.132	0.142	503,961	0.1375	-1.15%
2013-07-09	0	0.174	0.166	0.174	0.166	0.178	38,600	6,463	0.1674	0.144	0.137	0.144	0.137	0.147	46,745	0.1383	-4.92%
2013-07-08	0	0.183	0.166	0.183	-	-	0	0	-	0.151	0.137	0.151	-	-	0	-	-0.54%
2013-07-05	0	0.184	0.167	0.184	0.165	0.184	8,950	1,509	0.1686	0.152	0.138	0.152	0.136	0.152	10,839	0.1392	-0.54%
2013-07-04	0	0.037	0.033	0.037	0.033	0.037	778,000	26,570	0.0342	0.153	0.136	0.153	0.136	0.153	188,433	0.1410	-5.13%
2013-07-03	0	0.039	0.036	0.039	0.036	0.039	3,630,000	135,820	0.0374	0.161	0.149	0.161	0.149	0.161	879,193	0.1545	-4.88%
2013-07-02	0	0.041	0.039	0.041	0.038	0.042	890,000	36,710	0.0412	0.169	0.161	0.169	0.157	0.173	215,560	0.1703	-2.38%
2013-06-28	0	0.042	0.039	0.042	0.039	0.042	852,500	34,495	0.0405	0.173	0.161	0.173	0.161	0.173	206,477	0.1671	5.00%
2013-06-27	0	0.040	0.038	0.040	0.038	0.043	3,090,000	124,445	0.0403	0.165	0.157	0.165	0.157	0.178	748,404	0.1663	-4.76%
2013-06-26	0	0.042	0.040	0.042	0.040	0.043	3,097,000	125,915	0.0407	0.173	0.165	0.173	0.165	0.178	750,099	0.1679	-6.67%
2013-06-25	0	0.045	0.042	0.045	0.045	0.045	15,000	620	0.0413	0.186	0.173	0.186	0.186	0.186	3,633	0.1707	2.27%
2013-06-24	0	0.044	0.042	0.044	0.042	0.044	22,000	926	0.0421	0.182	0.173	0.182	0.173	0.182	5,328	0.1738	0.00%
2013-06-21	0	0.044	0.042	0.044	0.041	0.044	1,480,000	61,680	0.0417	0.182	0.173	0.182	0.169	0.182	358,459	0.1721	-4.35%
2013-06-20	0	0.046	0.042	0.046	-	-	0	0	-	0.190	0.173	0.190	-	-	0	-	0.00%
2013-06-19	0	0.046	0.045	0.046	0.045	0.046	774,000	34,928	0.0451	0.190	0.186	0.190	0.186	0.190	187,464	0.1863	0.00%
2013-06-18	0	0.046	0.046	0.047	-	-	0	0	-	0.190	0.190	0.194	-	-	0	-	0.00%
2013-06-17	0	0.046	0.045	0.046	0.046	0.048	30,000	1,400	0.0467	0.190	0.186	0.190	0.190	0.198	7,266	0.1927	0.00%
2013-06-14	0	0.046	0.044	0.046	0.045	0.048	4,220,000	197,940	0.0469	0.190	0.182	0.190	0.186	0.198	1,022,092	0.1937	-13.21%
2013-06-13	0	0.053	0.047	0.053	0.046	0.053	81,930	3,955	0.0483	0.219	0.194	0.219	0.190	0.219	19,844	0.1993	1.92%
2013-06-11	0	0.052	0.046	0.052	0.046	0.052	248,000	11,690	0.0471	0.215	0.190	0.215	0.190	0.215	60,066	0.1946	6.12%
2013-06-10	0	0.049	0.046	0.049	0.046	0.049	496,500	22,785	0.0459	0.202	0.190	0.202	0.190	0.202	120,253	0.1895	-3.92%
2013-06-07	0	0.051	0.047	0.052	0.049	0.051	20,000	1,000	0.0500	0.211	0.194	0.215	0.202	0.211	4,844	0.2064	4.08%
2013-06-06	0	0.049	0.046	0.049	0.045	0.049	409,500	19,100	0.0466	0.202	0.190	0.202	0.186	0.202	99,182	0.1926	0.00%
2013-06-05	0	0.049	0.046	0.049	0.041	0.049	3,885,465	182,628	0.0470	0.202	0.190	0.202	0.169	0.202	941,067	0.1941	6.52%
2013-06-04	0	0.046	0.046	0.047	0.045	0.052	2,428,556	119,127	0.0491	0.190	0.190	0.194	0.186	0.215	588,201	0.2025	-16.36%
2013-06-03	0	0.055	0.052	0.055	0.049	0.055	2,610,000	139,485	0.0534	0.227	0.215	0.227	0.202	0.227	632,147	0.2207	-11.29%
2013-05-31	0	0.062	0.056	0.062	-	-	2,000	96	0.0480	0.256	0.231	0.256	-	-	484	0.1982	0.00%
2013-05-30	0	0.062	0.054	0.062	0.054	0.062	76,000	4,185	0.0551	0.256	0.223	0.256	0.223	0.256	18,407	0.2274	8.77%
2013-05-29	0	0.057	0.057	0.060	0.055	0.065	141,500	8,275	0.0585	0.235	0.235	0.248	0.227	0.268	34,272	0.2415	-5.00%
2013-05-28	0	0.060	0.053	0.062	0.060	0.060	10,000	600	0.0600	0.248	0.219	0.256	0.248	0.248	2,422	0.2477	7.14%
2013-05-27	0	0.056	0.053	0.057	-	-	0	0	-	0.231	0.219	0.235	-	-	0	-	0.00%
2013-05-24	0	0.056	0.051	0.057	0.051	0.058	1,063,000	56,265	0.0529	0.231	0.211	0.235	0.211	0.239	257,461	0.2185	-1.75%
2013-05-23	0	0.057	0.053	0.058	0.057	0.057	10,000	570	0.0570	0.235	0.219	0.239	0.235	0.235	2,422	0.2353	-1.72%
2013-05-22	0	0.058	0.052	0.058	-	-	0	0	-	0.239	0.215	0.239	-	-	0	-	0.00%
2013-05-21	0	0.058	0.054	0.058	0.054	0.058	150,000	8,080	0.0539	0.239	0.223	0.239	0.223	0.239	36,330	0.2224	0.00%
2013-05-20	0	0.058	0.055	0.058	0.055	0.058	279,500	15,375	0.0550	0.239	0.227	0.239	0.227	0.239	67,695	0.2271	0.00%
2013-05-16	0	0.058	0.058	0.059	0.055	0.060	967,000	57,240	0.0592	0.239	0.239	0.244	0.227	0.248	234,209	0.2444	1.75%
2013-05-15	0	0.057	0.056	0.057	0.053	0.060	1,180,000	66,860	0.0567	0.235	0.231	0.235	0.219	0.248	285,798	0.2339	-8.06%
2013-05-14	0	0.062	0.056	0.062	-	-	1,000	50	0.0500	0.256	0.231	0.256	-	-	242	0.2064	0.00%
2013-05-13	0	0.062	0.057	0.063	0.057	0.062	25,000	1,440	0.0576	0.256	0.235	0.260	0.235	0.256	6,055	0.2378	0.00%
2013-05-10	0	0.062	0.059	0.062	0.050	0.062	992,000	58,446	0.0589	0.256	0.244	0.256	0.206	0.256	240,264	0.2433	1.64%
2013-05-09	0	0.061	0.058	0.061	0.060	0.062	98,500	5,975	0.0607	0.252	0.239	0.252	0.248	0.256	23,857	0.2505	-1.61%
2013-05-08	0	0.062	0.059	0.062	0.055	0.063	399,750	23,570	0.0590	0.256	0.244	0.256	0.227	0.260	96,820	0.2434	0.00%
2013-05-07	0	0.062	0.057	0.062	0.059	0.065	258,000	15,550	0.0603	0.256	0.235	0.256	0.244	0.268	62,488	0.2488	1.64%
2013-05-06	0	0.061	0.055	0.061	0.052	0.061	20,000	1,130	0.0565	0.252	0.227	0.252	0.215	0.252	4,844	0.2333	0.00%
2013-05-03	0	0.061	0.058	0.061	0.060	0.061	3,000,000	182,140	0.0607	0.252	0.239	0.252	0.248	0.252	726,606	0.2507	7.02%
2013-05-02	0	0.057	0.051	0.059	-	-	0	0	-	0.235	0.211	0.244	-	-	0	-	0.00%
2013-04-30	0	0.057	0.050	0.057	0.051	0.058	119,000	6,670	0.0561	0.235	0.206	0.235	0.211	0.239	28,822	0.2314	5.56%
2013-04-29	0	0.054	0.049	0.054	-	-	5,000	225	0.0450	0.223	0.202	0.223	-	-	1,211	0.1858	-5.26%
2013-04-26	0	0.057	0.050	0.057	0.045	0.065	410,000	21,910	0.0534	0.235	0.206	0.235	0.186	0.268	99,303	0.2206	-3.39%
2013-04-25	0	0.059	0.049	0.059	0.045	0.059	567,248	27,654	0.0488	0.244	0.202	0.244	0.186	0.244	137,389	0.2013	5.36%
2013-04-24	0	0.056	0.049	0.056	-	-	0	0	-	0.231	0.202	0.231	-	-	0	-	0.00%
2013-04-23	0	0.056	0.048	0.059	-	-	0	0	-	0.231	0.198	0.244	-	-	0	-	0.00%
2013-04-22	0	0.056	0.050	0.056	-	-	0	0	-	0.231	0.206	0.231	-	-	0	-	-1.75%
2013-04-19	0	0.057	0.047	0.057	0.057	0.057	10,000	570	0.0570	0.235	0.194	0.235	0.235	0.235	2,422	0.2353	3.64%
2013-04-18	0	0.055	0.050	0.055	0.056	0.058	130,000	7,400	0.0569	0.227	0.206	0.227	0.231	0.239	31,486	0.2350	0.00%
2013-04-17	0	0.055	0.050	0.055	-	-	0	0	-	0.227	0.206	0.227	-	-	0	-	-5.17%
2013-04-16	0	0.058	0.049	0.058	-	-	0	0	-	0.239	0.202	0.239	-	-	0	-	0.00%
2013-04-15	0	0.058	0.047	0.058	0.045	0.058	760,000	36,100	0.0475	0.239	0.194	0.239	0.186	0.239	184,073	0.1961	5.45%
2013-04-12	0	0.055	0.048	0.055	0.057	0.057	60,000	3,420	0.0570	0.227	0.198	0.227	0.235	0.235	14,532	0.2353	-3.51%
2013-04-11	0	0.057	0.050	0.057	0.050	0.057	110,000	5,600	0.0509	0.235	0.206	0.235	0.206	0.235	26,642	0.2102	7.55%
2013-04-10	0	0.053	0.046	0.053	-	-	0	0	-	0.219	0.190	0.219	-	-	0	-	0.00%
2013-04-09	0	0.053	0.047	0.053	-	-	0	0	-	0.219	0.194	0.219	-	-	0	-	0.00%
2013-04-08	0	0.053	0.047	0.053	-	-	0	0	-	0.219	0.194	0.219	-	-	0	-	0.00%
2013-04-05	0	0.053	0.046	0.053	0.046	0.053	50,000	2,450	0.0490	0.219	0.190	0.219	0.190	0.219	12,110	0.2023	1.92%
2013-04-03	0	0.052	0.046	0.052	-	-	0	0	-	0.215	0.190	0.215	-	-	0	-	0.00%
2013-04-02	0	0.052	0.047	0.052	-	-	0	0	-	0.215	0.194	0.215	-	-	0	-	0.00%
2013-03-28	0	0.052	0.047	0.052	-	-	0	0	-	0.215	0.194	0.215	-	-	0	-	0.00%
2013-03-27	0	0.052	0.047	0.052	-	-	0	0	-	0.215	0.194	0.215	-	-	0	-	-1.89%
2013-03-26	0	0.053	0.045	0.053	0.045	0.053	98,000	4,506	0.0460	0.219	0.186	0.219	0.186	0.219	23,736	0.1898	0.00%
2013-03-25	0	0.053	0.048	0.053	-	-	0	0	-	0.219	0.198	0.219	-	-	0	-	0.00%
2013-03-22	0	0.053	0.047	0.053	0.054	0.054	170,000	9,180	0.0540	0.219	0.194	0.219	0.223	0.223	41,174	0.2230	-3.64%
2013-03-21	0	0.055	0.047	0.055	-	-	0	0	-	0.227	0.194	0.227	-	-	0	-	0.00%
2013-03-20	0	0.055	0.049	0.055	0.050	0.055	460,000	23,300	0.0507	0.227	0.202	0.227	0.206	0.227	111,413	0.2091	-1.79%
2013-03-19	0	0.056	0.049	0.056	0.046	0.056	1,370,000	65,130	0.0475	0.231	0.202	0.231	0.190	0.231	331,817	0.1963	12.00%
2013-03-18	0	0.050	0.046	0.050	0.046	0.050	510,000	23,650	0.0464	0.206	0.190	0.206	0.190	0.206	123,523	0.1915	-1.96%
2013-03-15	0	0.051	0.048	0.051	0.050	0.051	142,500	7,225	0.0507	0.211	0.198	0.211	0.206	0.211	34,514	0.2093	-1.92%
2013-03-14	0	0.052	0.050	0.052	0.050	0.052	93,000	4,660	0.0501	0.215	0.206	0.215	0.206	0.215	22,525	0.2069	0.00%
2013-03-13	0	0.052	0.050	0.052	0.050	0.054	1,317,000	65,843	0.0500	0.215	0.206	0.215	0.206	0.223	318,980	0.2064	-1.89%
2013-03-12	0	0.053	0.051	0.053	0.053	0.053	10,000	530	0.0530	0.219	0.211	0.219	0.219	0.219	2,422	0.2188	-3.64%
2013-03-11	0	0.055	0.051	0.055	0.054	0.055	20,000	1,090	0.0545	0.227	0.211	0.227	0.223	0.227	4,844	0.2250	-1.79%
2013-03-08	0	0.056	0.053	0.056	0.057	0.057	13,500	734	0.0544	0.231	0.219	0.231	0.235	0.235	3,270	0.2245	0.00%
2013-03-07	0	0.056	0.052	0.056	0.052	0.056	340,000	18,180	0.0535	0.231	0.215	0.231	0.215	0.231	82,349	0.2208	3.70%
2013-03-06	0	0.054	0.056	0.058	0.054	0.054	150,000	8,100	0.0540	0.223	0.231	0.239	0.223	0.223	36,330	0.2230	-3.57%
2013-03-05	0	0.056	0.053	0.055	0.045	0.058	460,000	23,950	0.0521	0.231	0.219	0.227	0.186	0.239	111,413	0.2150	-1.75%
2013-03-04	0	0.057	0.054	0.057	-	-	3,000	144	0.0480	0.235	0.223	0.235	-	-	727	0.1982	-3.39%
2013-03-01	0	0.059	0.054	0.059	-	-	0	0	-	0.244	0.223	0.244	-	-	0	-	0.00%
2013-02-28	0	0.059	0.055	0.059	0.059	0.059	14,506	815	0.0562	0.244	0.227	0.244	0.244	0.244	3,513	0.2320	1.72%
2013-02-27	0	0.058	0.053	0.058	0.055	0.058	23,000	1,250	0.0543	0.239	0.219	0.239	0.227	0.239	5,571	0.2244	3.57%
2013-02-26	0	0.056	0.051	0.060	-	-	0	0	-	0.231	0.211	0.248	-	-	0	-	0.00%
2013-02-25	0	0.056	0.053	0.058	0.058	0.058	10,000	580	0.0580	0.231	0.219	0.239	0.239	0.239	2,422	0.2395	0.00%
2013-02-22	0	0.056	0.053	0.056	0.052	0.057	1,030,000	55,350	0.0537	0.231	0.219	0.231	0.215	0.235	249,468	0.2219	-3.45%
2013-02-21	0	0.058	0.055	0.059	0.058	0.058	40,000	2,320	0.0580	0.239	0.227	0.244	0.239	0.239	9,688	0.2395	0.00%
2013-02-20	0	0.058	0.055	0.058	0.054	0.058	195,000	10,705	0.0549	0.239	0.227	0.239	0.223	0.239	47,229	0.2267	-1.69%
2013-02-19	0	0.059	0.054	0.059	0.054	0.059	2,362,500	128,550	0.0544	0.244	0.223	0.244	0.223	0.244	572,202	0.2247	1.72%
2013-02-18	0	0.058	0.057	0.058	0.055	0.058	2,140,000	117,930	0.0551	0.239	0.235	0.239	0.227	0.239	518,312	0.2275	-6.45%
2013-02-15	0	0.062	0.054	0.062	0.053	0.062	225,000	12,040	0.0535	0.256	0.223	0.256	0.219	0.256	54,495	0.2209	10.71%
2013-02-14	0	0.056	0.052	0.060	0.054	0.056	55,000	2,990	0.0544	0.231	0.215	0.248	0.223	0.231	13,321	0.2245	0.00%
2013-02-08	0	0.056	0.056	0.061	0.056	0.056	28,500	1,535	0.0539	0.231	0.231	0.252	0.231	0.231	6,903	0.2224	-9.68%
2013-02-07	0	0.062	0.055	0.062	0.062	0.062	1,740,000	107,880	0.0620	0.256	0.227	0.256	0.256	0.256	421,431	0.2560	3.33%
2013-02-06	0	0.060	0.055	0.060	0.060	0.060	10,000	600	0.0600	0.248	0.227	0.248	0.248	0.248	2,422	0.2477	1.69%
2013-02-05	0	0.059	0.054	0.059	-	-	0	0	-	0.244	0.223	0.244	-	-	0	-	-1.67%
2013-02-04	0	0.060	0.055	0.060	0.053	0.062	3,052,000	183,012	0.0600	0.248	0.227	0.248	0.219	0.256	739,200	0.2476	-7.69%
2013-02-01	0	0.065	0.058	0.065	-	-	0	0	-	0.268	0.239	0.268	-	-	0	-	0.00%
2013-01-31	0	0.065	0.057	0.065	-	-	0	0	-	0.268	0.235	0.268	-	-	0	-	0.00%
2013-01-30	0	0.065	0.056	0.065	-	-	0	0	-	0.268	0.231	0.268	-	-	0	-	0.00%
2013-01-29	0	0.065	0.053	0.067	-	-	0	0	-	0.268	0.219	0.277	-	-	0	-	0.00%
2013-01-28	0	0.065	0.053	0.066	-	-	0	0	-	0.268	0.219	0.272	-	-	0	-	0.00%
2013-01-25	0	0.065	0.059	0.065	0.061	0.065	100,000	6,140	0.0614	0.268	0.244	0.268	0.252	0.268	24,220	0.2535	-2.99%
2013-01-24	0	0.067	0.060	0.067	0.059	0.067	1,340,000	81,860	0.0611	0.277	0.248	0.277	0.244	0.277	324,550	0.2522	3.08%
2013-01-23	0	0.065	0.061	0.065	0.062	0.065	360,000	22,710	0.0631	0.268	0.252	0.268	0.256	0.268	87,193	0.2605	-4.41%
2013-01-22	0	0.068	0.062	0.068	-	-	7,000	357	0.0510	0.281	0.256	0.281	-	-	1,695	0.2106	0.00%
2013-01-21	0	0.068	0.064	0.068	0.059	0.069	660,000	42,720	0.0647	0.281	0.264	0.281	0.244	0.285	159,853	0.2672	3.03%
2013-01-18	0	0.066	0.059	0.066	0.057	0.066	657,750	38,075	0.0579	0.272	0.244	0.272	0.235	0.272	159,308	0.2390	4.76%
2013-01-17	0	0.063	0.061	0.063	0.060	0.063	575,000	34,725	0.0604	0.260	0.252	0.260	0.248	0.260	139,266	0.2493	-1.56%
2013-01-16	0	0.064	0.063	0.064	0.060	0.065	880,000	54,850	0.0623	0.264	0.260	0.264	0.248	0.268	213,138	0.2573	-8.57%
2013-01-15	0	0.070	0.068	0.070	0.058	0.070	2,292,250	144,817	0.0632	0.289	0.281	0.289	0.239	0.289	555,187	0.2608	18.64%
2013-01-14	0	0.059	0.057	0.059	0.055	0.060	1,408,250	80,012	0.0568	0.244	0.235	0.244	0.227	0.248	341,081	0.2346	3.51%
2013-01-11	0	0.057	0.056	0.057	0.056	0.060	3,105,000	179,980	0.0580	0.235	0.231	0.235	0.231	0.248	752,037	0.2393	3.64%
2013-01-10	0	0.055	0.051	0.055	0.050	0.055	3,958,298	206,776	0.0522	0.227	0.211	0.227	0.206	0.227	958,707	0.2157	1.85%
2013-01-09	0	0.054	0.051	0.054	0.051	0.056	358,000	18,952	0.0529	0.223	0.211	0.223	0.211	0.231	86,708	0.2186	8.00%
2013-01-08	0	0.050	0.048	0.050	0.048	0.053	2,320,000	117,860	0.0508	0.206	0.198	0.206	0.198	0.219	561,908	0.2097	-10.71%
2013-01-07	0	0.056	0.052	0.056	0.047	0.056	4,091,000	217,530	0.0532	0.231	0.215	0.231	0.194	0.231	990,848	0.2195	14.29%
2013-01-04	0	0.049	0.047	0.049	0.045	0.049	159,250	7,378	0.0463	0.202	0.194	0.202	0.186	0.202	38,571	0.1913	0.00%
2013-01-03	0	0.049	0.046	0.049	0.044	0.049	167,436	7,312	0.0437	0.202	0.190	0.202	0.182	0.202	40,553	0.1803	-2.00%
2013-01-02	0	0.050	0.045	0.050	0.048	0.050	25,000	1,180	0.0472	0.206	0.186	0.206	0.198	0.206	6,055	0.1949	2.04%
2012-12-31	0	0.049	0.046	0.049	-	-	0	0	-	0.202	0.190	0.202	-	-	0	-	0.00%
2012-12-28	0	0.049	0.046	0.049	-	-	0	0	-	0.202	0.190	0.202	-	-	0	-	0.00%
2012-12-27	0	0.049	0.045	0.049	0.046	0.049	210,000	9,820	0.0468	0.202	0.186	0.202	0.190	0.202	50,862	0.1931	0.00%
2012-12-24	0	0.049	0.047	0.049	0.047	0.049	810,000	38,490	0.0475	0.202	0.194	0.202	0.194	0.202	196,183	0.1962	0.00%
2012-12-21	0	0.049	0.046	0.049	0.046	0.049	6,990,000	324,990	0.0465	0.202	0.190	0.202	0.190	0.202	1,692,991	0.1920	2.08%
2012-12-20	0	0.048	0.047	0.048	0.047	0.049	1,801,000	86,376	0.0480	0.198	0.194	0.198	0.194	0.202	436,206	0.1980	0.00%
2012-12-19	0	0.048	0.045	0.048	0.045	0.048	2,610,000	120,220	0.0461	0.198	0.186	0.198	0.186	0.198	632,147	0.1902	2.13%
2012-12-18	0	0.047	0.045	0.047	0.046	0.047	210,000	9,670	0.0460	0.194	0.186	0.194	0.190	0.194	50,862	0.1901	2.17%
2012-12-17	0	0.046	0.044	0.046	0.043	0.046	70,000	3,090	0.0441	0.190	0.182	0.190	0.178	0.190	16,954	0.1823	0.00%
2012-12-14	0	0.046	0.043	0.046	0.042	0.046	340,000	15,110	0.0444	0.190	0.178	0.190	0.173	0.190	82,349	0.1835	0.00%
2012-12-13	0	0.046	0.044	0.046	0.043	0.047	560,000	24,650	0.0440	0.190	0.182	0.190	0.178	0.194	135,633	0.1817	-2.13%
2012-12-12	0	0.047	0.044	0.047	0.043	0.047	30,000	1,330	0.0443	0.194	0.182	0.194	0.178	0.194	7,266	0.1830	0.00%
2012-12-11	0	0.047	0.043	0.047	0.045	0.047	516,750	23,392	0.0453	0.194	0.178	0.194	0.186	0.194	125,158	0.1869	4.44%
2012-12-10	0	0.045	0.043	0.045	0.043	0.045	179,000	7,645	0.0427	0.186	0.178	0.186	0.178	0.186	43,354	0.1763	-2.17%
2012-12-07	0	0.046	0.043	0.046	0.040	0.048	6,782,500	293,937	0.0433	0.190	0.178	0.190	0.165	0.198	1,642,734	0.1789	0.00%
2012-12-06	0	0.046	0.044	0.046	0.044	0.046	120,000	5,330	0.0444	0.190	0.182	0.190	0.182	0.190	29,064	0.1834	-6.12%
2012-12-05	0	0.049	0.046	0.049	0.044	0.049	60,000	2,700	0.0450	0.202	0.190	0.202	0.182	0.202	14,532	0.1858	4.26%
2012-12-04	0	0.047	0.043	0.047	0.044	0.047	550,000	24,910	0.0453	0.194	0.178	0.194	0.182	0.194	133,211	0.1870	-2.08%
2012-12-03	0	0.048	0.045	0.048	-	-	0	0	-	0.198	0.186	0.198	-	-	0	-	-7.69%
2012-11-30	0	0.052	0.048	0.052	0.047	0.054	5,450,000	271,660	0.0498	0.215	0.198	0.215	0.194	0.223	1,320,000	0.2058	10.64%
2012-11-29	0	0.047	0.044	0.047	0.043	0.050	1,444,500	67,999	0.0471	0.194	0.182	0.194	0.178	0.206	349,861	0.1944	2.17%
2012-11-28	0	0.046	0.043	0.046	0.042	0.050	798,000	35,706	0.0447	0.190	0.178	0.190	0.173	0.206	193,277	0.1847	9.52%
2012-11-27	0	0.042	0.040	0.042	0.040	0.042	30,000	1,230	0.0410	0.173	0.165	0.173	0.165	0.173	7,266	0.1693	0.00%
2012-11-26	0	0.042	0.040	0.042	0.040	0.042	370,000	14,820	0.0401	0.173	0.165	0.173	0.165	0.173	89,615	0.1654	2.44%
2012-11-23	0	0.041	0.039	0.041	0.039	0.043	1,395,000	55,920	0.0401	0.169	0.161	0.169	0.161	0.178	337,872	0.1655	-2.38%
2012-11-22	0	0.042	0.040	0.042	0.042	0.042	40,000	1,680	0.0420	0.173	0.165	0.173	0.173	0.173	9,688	0.1734	-2.33%
2012-11-21	0	0.043	0.040	0.043	0.041	0.043	360,000	14,820	0.0412	0.178	0.165	0.178	0.169	0.178	87,193	0.1700	0.00%
2012-11-20	0	0.043	0.041	0.043	-	-	0	0	-	0.178	0.169	0.178	-	-	0	-	-2.27%
2012-11-19	0	0.044	0.041	0.044	-	-	0	0	-	0.182	0.169	0.182	-	-	0	-	0.00%
2012-11-16	0	0.044	0.041	0.044	-	-	0	0	-	0.182	0.169	0.182	-	-	0	-	-2.22%
2012-11-15	0	0.045	0.041	0.045	0.045	0.045	80,000	3,600	0.0450	0.186	0.169	0.186	0.186	0.186	19,376	0.1858	4.65%
2012-11-14	0	0.043	0.042	0.043	0.041	0.043	1,072,500	44,657	0.0416	0.178	0.173	0.178	0.169	0.178	259,761	0.1719	-6.52%
2012-11-13	0	0.046	0.043	0.046	0.042	0.046	30,000	1,300	0.0433	0.190	0.178	0.190	0.173	0.190	7,266	0.1789	2.22%
2012-11-12	0	0.045	0.043	0.045	0.041	0.045	62,000	2,596	0.0419	0.186	0.178	0.186	0.169	0.186	15,017	0.1729	-2.17%
2012-11-09	0	0.046	0.041	0.046	0.043	0.046	44,000	1,890	0.0430	0.190	0.169	0.190	0.178	0.190	10,657	0.1774	6.98%
2012-11-08	0	0.043	0.042	0.043	-	-	0	0	-	0.178	0.173	0.178	-	-	0	-	-2.27%
2012-11-07	0	0.044	0.043	0.044	0.044	0.044	210,000	9,240	0.0440	0.182	0.178	0.182	0.182	0.182	50,862	0.1817	-2.22%
2012-11-06	0	0.045	0.042	0.045	-	-	0	0	-	0.186	0.173	0.186	-	-	0	-	0.00%
2012-11-05	0	0.045	0.042	0.045	0.044	0.045	1,720,000	75,690	0.0440	0.186	0.173	0.186	0.182	0.186	416,587	0.1817	0.00%
2012-11-02	0	0.045	0.042	0.045	-	-	0	0	-	0.186	0.173	0.186	-	-	0	-	-2.17%
2012-11-01	0	0.046	0.042	0.046	-	-	3,000	99	0.0330	0.190	0.173	0.190	-	-	727	0.1363	0.00%
2012-10-31	0	0.046	0.042	0.046	0.046	0.046	10,000	460	0.0460	0.190	0.173	0.190	0.190	0.190	2,422	0.1899	2.22%
2012-10-30	0	0.045	0.042	0.045	-	-	3,000	105	0.0350	0.186	0.173	0.186	-	-	727	0.1445	0.00%
2012-10-29	0	0.045	0.042	0.045	-	-	0	0	-	0.186	0.173	0.186	-	-	0	-	0.00%
2012-10-26	0	0.045	0.043	0.045	0.041	0.045	290,000	12,080	0.0417	0.186	0.178	0.186	0.169	0.186	70,239	0.1720	-2.17%
2012-10-25	0	0.046	0.042	0.046	0.045	0.046	1,820,000	81,910	0.0450	0.190	0.173	0.190	0.186	0.190	440,807	0.1858	-2.13%
2012-10-24	0	0.047	0.042	0.047	0.044	0.047	23,000	1,006	0.0437	0.194	0.173	0.194	0.182	0.194	5,571	0.1806	4.44%
2012-10-22	0	0.045	0.042	0.045	-	-	0	0	-	0.186	0.173	0.186	-	-	0	-	0.00%
2012-10-19	0	0.045	0.043	0.045	0.043	0.045	25,000	1,055	0.0422	0.186	0.178	0.186	0.178	0.186	6,055	0.1742	0.00%
2012-10-18	0	0.045	0.043	0.045	0.041	0.045	882,000	37,000	0.0420	0.186	0.178	0.186	0.169	0.186	213,622	0.1732	-2.17%
2012-10-17	0	0.046	0.043	0.046	0.045	0.047	28,000	1,200	0.0429	0.190	0.178	0.190	0.186	0.194	6,782	0.1769	0.00%
2012-10-16	0	0.046	0.043	0.046	-	-	0	0	-	0.190	0.178	0.190	-	-	0	-	0.00%
2012-10-15	0	0.046	0.043	0.046	0.043	0.047	5,334,500	249,760	0.0468	0.190	0.178	0.190	0.178	0.194	1,292,026	0.1933	0.00%
2012-10-12	0	0.046	0.043	0.047	0.041	0.046	101,500	4,326	0.0426	0.190	0.178	0.194	0.169	0.190	24,583	0.1760	0.00%
2012-10-11	0	0.046	0.043	0.047	0.042	0.046	82,037	3,443	0.0420	0.190	0.178	0.194	0.173	0.190	19,870	0.1733	0.00%
2012-10-10	0	0.046	0.043	0.046	0.043	0.046	660,000	28,410	0.0430	0.190	0.178	0.190	0.178	0.190	159,853	0.1777	-2.13%
2012-10-09	0	0.047	0.043	0.047	0.043	0.047	20,000	900	0.0450	0.194	0.178	0.194	0.178	0.194	4,844	0.1858	0.00%
2012-10-08	0	0.047	0.043	0.047	-	-	0	0	-	0.194	0.178	0.194	-	-	0	-	0.00%
2012-10-05	0	0.047	0.044	0.047	0.047	0.047	120,000	5,640	0.0470	0.194	0.182	0.194	0.194	0.194	29,064	0.1941	-2.08%
2012-10-04	0	0.048	0.044	0.048	0.042	0.048	42,500	1,882	0.0443	0.198	0.182	0.198	0.173	0.198	10,294	0.1828	2.13%
2012-10-03	0	0.047	0.042	0.047	0.048	0.048	11,000	516	0.0469	0.194	0.173	0.194	0.198	0.198	2,664	0.1937	0.00%
2012-09-28	0	0.047	0.042	0.047	-	-	2,000	70	0.0350	0.194	0.173	0.194	-	-	484	0.1445	0.00%
2012-09-27	0	0.047	0.042	0.047	0.047	0.047	10,000	470	0.0470	0.194	0.173	0.194	0.194	0.194	2,422	0.1941	2.17%
2012-09-26	0	0.046	0.042	0.046	0.040	0.046	61,250	2,570	0.0420	0.190	0.173	0.190	0.165	0.190	14,835	0.1732	-2.13%
2012-09-25	0	0.047	0.041	0.047	-	-	7,500	262	0.0349	0.194	0.169	0.194	-	-	1,817	0.1442	0.00%
2012-09-24	0	0.047	0.041	0.047	-	-	0	0	-	0.194	0.169	0.194	-	-	0	-	0.00%
2012-09-21	0	0.047	0.043	0.047	0.046	0.047	25,000	1,115	0.0446	0.194	0.178	0.194	0.190	0.194	6,055	0.1841	0.00%
2012-09-20	0	0.047	0.043	0.047	0.043	0.047	134,000	6,122	0.0457	0.194	0.178	0.194	0.178	0.194	32,455	0.1886	2.17%
2012-09-19	0	0.046	0.043	0.046	0.041	0.046	175,000	7,485	0.0428	0.190	0.178	0.190	0.169	0.190	42,385	0.1766	0.00%
2012-09-18	0	0.046	0.042	0.046	0.046	0.046	2,740,000	126,040	0.0460	0.190	0.173	0.190	0.190	0.190	663,633	0.1899	-2.13%
2012-09-17	0	0.047	0.041	0.047	0.047	0.047	30,000	1,410	0.0470	0.194	0.169	0.194	0.194	0.194	7,266	0.1941	2.17%
2012-09-14	0	0.046	0.043	0.046	0.044	0.046	110,000	4,930	0.0448	0.190	0.178	0.190	0.182	0.190	26,642	0.1850	2.22%
2012-09-13	0	0.045	0.041	0.045	0.042	0.045	25,000	1,035	0.0414	0.186	0.169	0.186	0.173	0.186	6,055	0.1709	0.00%
2012-09-12	0	0.045	0.042	0.045	0.045	0.045	60,000	2,700	0.0450	0.186	0.173	0.186	0.186	0.186	14,532	0.1858	2.27%
2012-09-11	0	0.044	0.042	0.044	0.043	0.044	32,500	1,310	0.0403	0.182	0.173	0.182	0.178	0.182	7,872	0.1664	4.76%
2012-09-10	0	0.042	0.041	0.042	0.041	0.043	635,000	26,680	0.0420	0.173	0.169	0.173	0.169	0.178	153,798	0.1735	-10.64%
2012-09-07	0	0.047	0.043	0.047	0.043	0.047	530,000	24,770	0.0467	0.194	0.178	0.194	0.178	0.194	128,367	0.1930	0.00%
2012-09-06	0	0.047	0.043	0.047	0.043	0.047	353,840	16,042	0.0453	0.194	0.178	0.194	0.178	0.194	85,701	0.1872	4.44%
2012-09-05	0	0.045	0.042	0.045	-	-	0	0	-	0.186	0.173	0.186	-	-	0	-	-2.17%
2012-09-04	0	0.046	0.043	0.046	0.044	0.047	540,000	24,110	0.0446	0.190	0.178	0.190	0.182	0.194	130,789	0.1843	2.22%
2012-09-03	0	0.045	0.045	0.046	0.044	0.048	904,000	40,400	0.0447	0.186	0.186	0.190	0.182	0.198	218,950	0.1845	-4.26%
2012-08-31	0	0.047	0.044	0.047	0.044	0.047	478,930	22,149	0.0462	0.194	0.182	0.194	0.182	0.194	115,998	0.1909	0.00%
2012-08-30	0	0.047	0.044	0.047	0.046	0.047	262,739	12,079	0.0460	0.194	0.182	0.194	0.190	0.194	63,636	0.1898	0.00%
2012-08-29	0	0.047	0.044	0.047	0.046	0.048	850,000	39,800	0.0468	0.194	0.182	0.194	0.190	0.198	205,872	0.1933	2.17%
2012-08-28	0	0.046	0.046	0.047	0.046	0.046	900,000	41,400	0.0460	0.190	0.190	0.194	0.190	0.190	217,982	0.1899	0.00%
2012-08-27	0	0.046	0.044	0.046	0.045	0.046	2,130,000	97,110	0.0456	0.190	0.182	0.190	0.186	0.190	515,890	0.1882	2.22%
2012-08-24	0	0.045	0.041	0.045	0.042	0.047	2,147,000	97,655	0.0455	0.186	0.169	0.186	0.173	0.194	520,007	0.1878	0.00%
2012-08-23	0	0.045	0.043	0.045	0.042	0.045	2,997,500	132,934	0.0443	0.186	0.178	0.186	0.173	0.186	726,000	0.1831	-2.17%
2012-08-22	0	0.046	0.041	0.046	0.045	0.046	4,000,000	181,000	0.0453	0.190	0.169	0.190	0.186	0.190	968,807	0.1868	2.22%
2012-08-21	0	0.045	0.042	0.045	-	-	0	0	-	0.186	0.173	0.186	-	-	0	-	0.00%
2012-08-20	0	0.045	0.042	0.045	0.041	0.045	30,506	1,327	0.0435	0.186	0.173	0.186	0.169	0.186	7,389	0.1796	0.00%
2012-08-17	0	0.045	0.041	0.045	-	-	0	0	-	0.186	0.169	0.186	-	-	0	-	0.00%
2012-08-16	0	0.045	0.041	0.045	0.046	0.046	120,000	5,520	0.0460	0.186	0.169	0.186	0.190	0.190	29,064	0.1899	0.00%
2012-08-15	0	0.045	0.041	0.045	-	-	0	0	-	0.186	0.169	0.186	-	-	0	-	0.00%
2012-08-14	0	0.045	0.041	0.045	0.046	0.046	100,000	4,600	0.0460	0.186	0.169	0.186	0.190	0.190	24,220	0.1899	2.27%
2012-08-13	0	0.044	0.042	0.044	0.043	0.047	130,000	5,840	0.0449	0.182	0.173	0.182	0.178	0.194	31,486	0.1855	-2.22%
2012-08-10	0	0.045	0.043	0.045	0.043	0.047	175,000	7,585	0.0433	0.186	0.178	0.186	0.178	0.194	42,385	0.1790	2.27%
2012-08-09	0	0.044	0.043	0.044	0.038	0.046	1,280,000	56,960	0.0445	0.182	0.178	0.182	0.157	0.190	310,018	0.1837	0.00%
2012-08-08	0	0.044	0.041	0.044	-	-	0	0	-	0.182	0.169	0.182	-	-	0	-	-2.22%
2012-08-07	0	0.045	0.042	0.045	0.042	0.045	24,000	1,010	0.0421	0.186	0.173	0.186	0.173	0.186	5,813	0.1738	-2.17%
2012-08-06	0	0.046	0.041	0.046	0.040	0.047	219,111	9,161	0.0418	0.190	0.169	0.190	0.165	0.194	53,069	0.1726	9.52%
2012-08-03	0	0.042	0.037	0.042	0.042	0.042	100,000	4,200	0.0420	0.173	0.153	0.173	0.173	0.173	24,220	0.1734	2.44%
2012-08-02	0	0.041	0.037	0.041	0.036	0.041	52,000	2,020	0.0388	0.169	0.153	0.169	0.149	0.169	12,594	0.1604	5.13%
2012-08-01	0	0.039	0.038	0.039	-	-	100,000	3,900	0.0390	0.161	0.157	0.161	-	-	24,220	0.1610	-2.50%
2012-07-31	0	0.040	0.039	0.040	0.038	0.040	30,000	1,160	0.0387	0.165	0.161	0.165	0.157	0.165	7,266	0.1596	2.56%
2012-07-30	0	0.039	0.038	0.039	0.037	0.039	200,000	7,530	0.0377	0.161	0.157	0.161	0.153	0.161	48,440	0.1554	0.00%
2012-07-27	0	0.039	0.037	0.039	0.038	0.040	150,061	5,791	0.0386	0.161	0.153	0.161	0.157	0.165	36,345	0.1593	-2.50%
2012-07-26	0	0.040	0.038	0.040	-	-	0	0	-	0.165	0.157	0.165	-	-	0	-	0.00%
2012-07-25	0	0.040	0.036	0.040	0.036	0.042	200,000	8,010	0.0401	0.165	0.149	0.165	0.149	0.173	48,440	0.1654	2.56%
2012-07-24	0	0.039	0.035	0.040	-	-	0	0	-	0.161	0.145	0.165	-	-	0	-	0.00%
2012-07-23	0	0.039	0.036	0.039	0.035	0.039	677,500	25,022	0.0369	0.161	0.149	0.161	0.145	0.161	164,092	0.1525	-7.14%
2012-07-20	0	0.042	0.040	0.042	-	-	0	0	-	0.173	0.165	0.173	-	-	0	-	0.00%
2012-07-19	0	0.042	0.040	0.043	-	-	0	0	-	0.173	0.165	0.178	-	-	0	-	0.00%
2012-07-18	0	0.042	0.040	0.043	-	-	0	0	-	0.173	0.165	0.178	-	-	0	-	0.00%
2012-07-17	0	0.042	0.040	0.042	0.040	0.042	20,000	820	0.0410	0.173	0.165	0.173	0.165	0.173	4,844	0.1693	0.00%
2012-07-16	0	0.042	0.040	0.042	-	-	0	0	-	0.173	0.165	0.173	-	-	0	-	0.00%
2012-07-13	0	0.042	0.039	0.042	0.038	0.042	190,000	7,430	0.0391	0.173	0.161	0.173	0.157	0.173	46,018	0.1615	0.00%
2012-07-12	0	0.042	0.040	0.042	-	-	0	0	-	0.173	0.165	0.173	-	-	0	-	-2.33%
2012-07-11	0	0.043	0.040	0.043	0.037	0.043	587,500	22,475	0.0383	0.178	0.165	0.178	0.153	0.178	142,294	0.1579	-2.27%
2012-07-10	0	0.044	0.042	0.044	0.040	0.044	75,000	3,050	0.0407	0.182	0.173	0.182	0.165	0.182	18,165	0.1679	-4.35%
2012-07-09	0	0.046	0.041	0.046	-	-	0	0	-	0.190	0.169	0.190	-	-	0	-	0.00%
2012-07-06	0	0.046	0.041	0.046	-	-	0	0	-	0.190	0.169	0.190	-	-	0	-	0.00%
2012-07-05	0	0.046	0.042	0.046	0.042	0.046	55,000	2,315	0.0421	0.190	0.173	0.190	0.173	0.190	13,321	0.1738	-2.13%
2012-07-04	0	0.047	0.042	0.047	0.047	0.047	150,000	7,050	0.0470	0.194	0.173	0.194	0.194	0.194	36,330	0.1941	4.44%
2012-07-03	0	0.045	0.042	0.045	-	-	0	0	-	0.186	0.173	0.186	-	-	0	-	-4.26%
2012-06-29	0	0.047	0.042	0.047	0.042	0.047	53,000	2,264	0.0427	0.194	0.173	0.194	0.173	0.194	12,837	0.1764	2.17%
2012-06-28	0	0.046	0.041	0.046	0.041	0.047	275,000	12,745	0.0463	0.190	0.169	0.190	0.169	0.194	66,606	0.1914	2.22%
2012-06-27	0	0.045	0.040	0.045	-	-	0	0	-	0.186	0.165	0.186	-	-	0	-	0.00%
2012-06-26	0	0.045	0.041	0.045	0.040	0.045	620,000	26,460	0.0427	0.186	0.169	0.186	0.165	0.186	150,165	0.1762	4.65%
2012-06-25	0	0.043	0.041	0.043	0.040	0.043	72,037	2,859	0.0397	0.178	0.169	0.178	0.165	0.178	17,447	0.1639	0.00%
2012-06-22	0	0.043	0.040	0.043	0.042	0.043	60,000	2,530	0.0422	0.178	0.165	0.178	0.173	0.178	14,532	0.1741	-2.27%
2012-06-21	0	0.044	0.041	0.044	0.041	0.045	35,000	1,455	0.0416	0.182	0.169	0.182	0.169	0.186	8,477	0.1716	0.00%
2012-06-20	0	0.044	0.042	0.044	0.043	0.044	553,000	23,756	0.0430	0.182	0.173	0.182	0.178	0.182	133,938	0.1774	4.76%
2012-06-19	0	0.042	0.042	0.043	0.042	0.044	1,010,000	42,440	0.0420	0.173	0.173	0.178	0.173	0.182	244,624	0.1735	-2.33%
2012-06-18	0	0.043	0.039	0.043	-	-	6,000	198	0.0330	0.178	0.161	0.178	-	-	1,453	0.1363	0.00%
2012-06-15	0	0.043	0.039	0.043	0.044	0.044	60,000	2,640	0.0440	0.178	0.161	0.178	0.182	0.182	14,532	0.1817	2.38%
2012-06-14	0	0.042	0.039	0.042	-	-	0	0	-	0.173	0.161	0.173	-	-	0	-	0.00%
2012-06-13	0	0.042	0.039	0.042	0.039	0.042	70,500	2,825	0.0401	0.173	0.161	0.173	0.161	0.173	17,075	0.1654	5.00%
2012-06-12	0	0.040	0.038	0.040	0.038	0.040	400,000	15,900	0.0398	0.165	0.157	0.165	0.157	0.165	96,881	0.1641	0.00%
2012-06-11	0	0.040	0.039	0.040	-	-	0	0	-	0.165	0.161	0.165	-	-	0	-	0.00%
2012-06-08	0	0.040	0.039	0.040	0.038	0.044	632,000	25,846	0.0409	0.165	0.161	0.165	0.157	0.182	153,072	0.1688	0.00%
2012-06-07	0	0.040	0.039	0.040	0.038	0.043	50,000	1,990	0.0398	0.165	0.161	0.165	0.157	0.178	12,110	0.1643	-2.44%
2012-06-06	0	0.041	0.038	0.041	0.037	0.041	1,006,500	38,963	0.0387	0.169	0.157	0.169	0.153	0.169	243,776	0.1598	5.13%
2012-06-05	0	0.039	0.038	0.040	0.036	0.043	2,720,000	103,960	0.0382	0.161	0.157	0.165	0.149	0.178	658,789	0.1578	-7.14%
2012-06-04	0	0.042	0.038	0.044	-	-	0	0	-	0.173	0.157	0.182	-	-	0	-	0.00%
2012-06-01	0	0.042	0.040	0.042	0.039	0.042	490,000	19,385	0.0396	0.173	0.165	0.173	0.161	0.173	118,679	0.1633	-2.33%
2012-05-31	0	0.043	0.041	0.043	-	-	0	0	-	0.178	0.169	0.178	-	-	0	-	-4.44%
2012-05-30	0	0.045	0.042	0.045	0.043	0.045	25,000	1,040	0.0416	0.186	0.173	0.186	0.178	0.186	6,055	0.1718	4.65%
2012-05-29	0	0.043	0.042	0.043	-	-	0	0	-	0.178	0.173	0.178	-	-	0	-	-2.27%
2012-05-28	0	0.044	0.043	0.044	0.042	0.044	38,000	1,560	0.0411	0.182	0.178	0.182	0.173	0.182	9,204	0.1695	-2.22%
2012-05-25	0	0.045	0.043	0.045	0.042	0.045	310,000	13,050	0.0421	0.186	0.178	0.186	0.173	0.186	75,083	0.1738	-4.26%
2012-05-24	0	0.047	0.043	0.047	-	-	0	0	-	0.194	0.178	0.194	-	-	0	-	0.00%
2012-05-23	0	0.047	0.043	0.047	0.042	0.047	53,500	2,172	0.0406	0.194	0.178	0.194	0.173	0.194	12,958	0.1676	-4.08%
2012-05-22	0	0.049	0.042	0.049	-	-	0	0	-	0.202	0.173	0.202	-	-	0	-	0.00%
2012-05-21	0	0.049	0.042	0.049	0.050	0.050	10,000	500	0.0500	0.202	0.173	0.202	0.206	0.206	2,422	0.2064	6.52%
2012-05-18	0	0.046	0.042	0.046	0.045	0.046	20,000	910	0.0455	0.190	0.173	0.190	0.186	0.190	4,844	0.1879	0.00%
2012-05-17	0	0.046	0.041	0.046	0.046	0.046	10,000	460	0.0460	0.190	0.169	0.190	0.190	0.190	2,422	0.1899	4.55%
2012-05-16	0	0.044	0.041	0.044	0.040	0.044	62,500	2,597	0.0416	0.182	0.169	0.182	0.165	0.182	15,138	0.1716	-2.22%
2012-05-15	0	0.045	0.044	0.045	0.042	0.045	836,500	36,607	0.0438	0.186	0.182	0.186	0.173	0.186	202,602	0.1807	-2.17%
2012-05-14	0	0.046	0.045	0.046	0.043	0.049	544,500	24,062	0.0442	0.190	0.186	0.190	0.178	0.202	131,879	0.1825	2.22%
2012-05-11	0	0.045	0.045	0.046	0.041	0.045	810,000	34,850	0.0430	0.186	0.186	0.190	0.169	0.186	196,183	0.1776	-11.76%
2012-05-10	0	0.051	0.046	0.051	0.046	0.051	100,000	4,650	0.0465	0.211	0.190	0.211	0.190	0.211	24,220	0.1920	4.08%
2012-05-09	0	0.049	0.045	0.050	-	-	0	0	-	0.202	0.186	0.206	-	-	0	-	0.00%
2012-05-08	0	0.049	0.045	0.049	0.047	0.049	20,000	960	0.0480	0.202	0.186	0.202	0.194	0.202	4,844	0.1982	0.00%
2012-05-07	0	0.049	0.046	0.049	-	-	2,000	74	0.0370	0.202	0.190	0.202	-	-	484	0.1528	-2.00%
2012-05-04	0	0.050	0.047	0.050	0.050	0.050	10,000	500	0.0500	0.206	0.194	0.206	0.206	0.206	2,422	0.2064	4.17%
2012-05-03	0	0.048	0.046	0.048	0.045	0.048	460,500	21,290	0.0462	0.198	0.190	0.198	0.186	0.198	111,534	0.1909	-4.00%
2012-05-02	0	0.050	0.046	0.050	0.045	0.050	60,000	2,780	0.0463	0.206	0.190	0.206	0.186	0.206	14,532	0.1913	4.17%
2012-04-30	0	0.048	0.045	0.048	0.044	0.048	221,500	9,847	0.0445	0.198	0.186	0.198	0.182	0.198	53,648	0.1835	6.67%
2012-04-27	0	0.045	0.044	0.045	0.043	0.046	1,200,000	51,700	0.0431	0.186	0.182	0.186	0.178	0.190	290,642	0.1779	-2.17%
2012-04-26	0	0.046	0.045	0.046	0.043	0.046	1,629,500	71,929	0.0441	0.190	0.186	0.190	0.178	0.190	394,668	0.1823	0.00%
2012-04-25	0	0.046	0.045	0.046	0.046	0.047	580,000	26,632	0.0459	0.190	0.186	0.190	0.190	0.194	140,477	0.1896	-6.12%
2012-04-24	0	0.049	0.047	0.049	0.046	0.049	2,770,000	130,180	0.0470	0.202	0.194	0.202	0.190	0.202	670,899	0.1940	-2.00%
2012-04-23	0	0.050	0.048	0.050	-	-	0	0	-	0.206	0.198	0.206	-	-	0	-	0.00%
2012-04-20	0	0.050	0.046	0.050	0.046	0.052	2,320,000	118,800	0.0512	0.206	0.190	0.206	0.190	0.215	561,908	0.2114	4.17%
2012-04-19	0	0.048	0.046	0.048	0.045	0.048	570,000	25,840	0.0453	0.198	0.190	0.198	0.186	0.198	138,055	0.1872	-2.04%
2012-04-18	0	0.049	0.046	0.049	0.045	0.049	50,000	2,380	0.0476	0.202	0.190	0.202	0.186	0.202	12,110	0.1965	0.00%
2012-04-17	0	0.049	0.047	0.049	0.045	0.049	150,000	6,950	0.0463	0.202	0.194	0.202	0.186	0.202	36,330	0.1913	-2.00%
2012-04-16	0	0.050	0.046	0.050	-	-	0	0	-	0.206	0.190	0.206	-	-	0	-	0.00%
2012-04-13	0	0.050	0.046	0.050	0.044	0.050	55,000	2,560	0.0465	0.206	0.190	0.206	0.182	0.206	13,321	0.1922	0.00%
2012-04-12	0	0.050	0.046	0.050	-	-	0	0	-	0.206	0.190	0.206	-	-	0	-	0.00%
2012-04-11	0	0.050	0.044	0.050	-	-	0	0	-	0.206	0.182	0.206	-	-	0	-	0.00%
2012-04-10	0	0.050	0.046	0.050	0.043	0.050	182,099	8,713	0.0478	0.206	0.190	0.206	0.178	0.206	44,105	0.1976	-1.96%
2012-04-05	0	0.051	0.047	0.051	0.046	0.051	32,500	1,540	0.0474	0.211	0.194	0.211	0.190	0.211	7,872	0.1956	-1.92%
2012-04-03	0	0.052	0.048	0.052	-	-	0	0	-	0.215	0.198	0.215	-	-	0	-	0.00%
2012-04-02	0	0.052	0.047	0.052	0.052	0.052	10,000	520	0.0520	0.215	0.194	0.215	0.215	0.215	2,422	0.2147	4.00%
2012-03-30	0	0.050	0.043	0.050	0.045	0.050	20,000	950	0.0475	0.206	0.178	0.206	0.186	0.206	4,844	0.1961	0.00%
2012-03-29	0	0.050	0.042	0.050	-	-	0	0	-	0.206	0.173	0.206	-	-	0	-	0.00%
2012-03-28	0	0.050	0.048	0.050	0.048	0.050	28,000	1,252	0.0447	0.206	0.198	0.206	0.198	0.206	6,782	0.1846	0.00%
2012-03-27	0	0.050	0.049	0.050	-	-	4,400	171	0.0389	0.206	0.202	0.206	-	-	1,066	0.1605	-7.41%
2012-03-26	0	0.054	0.049	0.054	0.048	0.054	303,000	14,710	0.0485	0.223	0.202	0.223	0.198	0.223	73,387	0.2004	12.50%
2012-03-23	0	0.048	0.047	0.048	0.042	0.050	720,000	33,380	0.0464	0.198	0.194	0.198	0.173	0.206	174,385	0.1914	-4.00%
2012-03-22	0	0.050	0.050	0.051	-	-	0	0	-	0.206	0.206	0.211	-	-	0	-	2.04%
2012-03-21	0	0.049	0.049	0.051	-	-	2,000	76	0.0380	0.202	0.202	0.211	-	-	484	0.1569	2.08%
2012-03-20	0	0.048	0.048	0.050	0.048	0.050	1,340,000	66,780	0.0498	0.198	0.198	0.206	0.198	0.206	324,550	0.2058	-2.04%
2012-03-19	0	0.049	0.048	0.050	-	-	10,000	480	0.0480	0.202	0.198	0.206	-	-	2,422	0.1982	0.00%
2012-03-16	0	0.049	0.048	0.049	0.048	0.050	850,000	41,440	0.0488	0.202	0.198	0.202	0.198	0.206	205,872	0.2013	-2.00%
2012-03-15	0	0.050	0.049	0.050	0.048	0.050	50,000	2,420	0.0484	0.206	0.202	0.206	0.198	0.206	12,110	0.1998	-1.96%
2012-03-14	0	0.051	0.050	0.052	0.049	0.053	429,500	21,207	0.0494	0.211	0.206	0.215	0.202	0.219	104,026	0.2039	-3.77%
2012-03-13	0	0.053	0.050	0.053	0.048	0.053	4,395,000	215,510	0.0490	0.219	0.206	0.219	0.198	0.219	1,064,477	0.2025	0.00%
2012-03-12	0	0.053	0.053	0.054	0.051	0.051	580,000	29,580	0.0510	0.219	0.219	0.223	0.211	0.211	140,477	0.2106	-1.85%
2012-03-09	0	0.054	0.051	0.054	0.056	0.056	13,086	698	0.0533	0.223	0.211	0.223	0.231	0.231	3,169	0.2202	10.20%
2012-03-08	0	0.049	0.049	0.051	0.048	0.052	1,250,000	61,200	0.0490	0.202	0.202	0.211	0.198	0.215	302,752	0.2021	-2.00%
2012-03-07	0	0.050	0.050	0.052	0.048	0.048	100,000	4,800	0.0480	0.206	0.206	0.215	0.198	0.198	24,220	0.1982	-3.85%
2012-03-06	0	0.052	0.048	0.052	0.045	0.054	7,400,000	350,800	0.0474	0.215	0.198	0.215	0.186	0.223	1,792,294	0.1957	0.00%
2012-03-05	0	0.052	0.050	0.053	0.050	0.052	446,000	22,970	0.0515	0.215	0.206	0.219	0.206	0.215	108,022	0.2126	0.00%
2012-03-02	0	0.052	0.050	0.053	0.050	0.053	2,850,000	145,990	0.0512	0.215	0.206	0.219	0.206	0.219	690,275	0.2115	8.33%
2012-03-01	0	0.048	0.048	0.049	0.047	0.057	18,100,000	881,280	0.0487	0.198	0.198	0.202	0.194	0.235	4,383,853	0.2010	-7.69%
2012-02-29	0	0.052	0.049	0.052	0.050	0.055	3,303,000	170,099	0.0515	0.215	0.202	0.215	0.206	0.227	799,993	0.2126	0.00%
2012-02-28	0	0.052	0.047	0.052	0.045	0.053	13,275,000	636,495	0.0479	0.215	0.194	0.215	0.186	0.219	3,215,229	0.1980	1.96%
2012-02-27	0	0.051	0.051	0.053	0.050	0.067	15,190,000	785,400	0.0517	0.211	0.211	0.219	0.206	0.277	3,679,046	0.2135	-17.74%
2012-02-24	0	0.062	0.060	0.064	0.058	0.069	8,746,000	546,730	0.0625	0.256	0.248	0.264	0.239	0.285	2,118,297	0.2581	-15.07%
2012-02-23	0	0.073	0.067	0.073	0.068	0.073	1,540,000	111,170	0.0722	0.301	0.277	0.301	0.281	0.301	372,991	0.2981	5.80%
2012-02-22	0	0.069	0.068	0.075	0.069	0.075	40,000	2,860	0.0715	0.285	0.281	0.310	0.285	0.310	9,688	0.2952	-2.82%
2012-02-21	0	0.071	0.070	0.071	0.068	0.077	5,320,000	386,340	0.0726	0.293	0.289	0.293	0.281	0.318	1,288,514	0.2998	1.43%
2012-02-20	0	0.070	0.070	0.073	0.065	0.079	2,820,000	190,560	0.0676	0.289	0.289	0.301	0.268	0.326	683,009	0.2790	2.94%
2012-02-17	0	0.068	0.063	0.068	0.057	0.078	5,735,000	371,305	0.0647	0.281	0.260	0.281	0.235	0.322	1,389,028	0.2673	7.94%
2012-02-16	0	0.063	0.061	0.063	0.055	0.090	3,886,000	250,106	0.0644	0.260	0.252	0.260	0.227	0.372	941,196	0.2657	10.53%
2012-02-15	0	0.057	0.057	0.058	0.052	0.057	1,916,500	101,313	0.0529	0.235	0.235	0.239	0.215	0.235	464,180	0.2183	0.00%
2012-02-14	0	0.057	0.053	0.057	0.053	0.057	1,457,500	78,985	0.0542	0.235	0.219	0.235	0.219	0.235	353,009	0.2237	3.64%
2012-02-13	0	0.055	0.053	0.056	0.049	0.058	1,720,000	91,720	0.0533	0.227	0.219	0.231	0.202	0.239	416,587	0.2202	12.24%
2012-02-10	0	0.049	0.049	0.051	0.049	0.050	2,083,000	103,197	0.0495	0.202	0.202	0.211	0.202	0.206	504,506	0.2046	-10.91%
2012-02-09	0	0.055	0.046	0.055	0.043	0.055	380,000	18,960	0.0499	0.227	0.190	0.227	0.178	0.227	92,037	0.2060	10.00%
2012-02-08	0	0.050	0.045	0.050	-	-	0	0	-	0.206	0.186	0.206	-	-	0	-	0.00%
2012-02-07	0	0.050	0.049	0.050	0.044	0.055	25,020,000	1,271,340	0.0508	0.206	0.202	0.206	0.182	0.227	6,059,890	0.2098	6.38%
2012-02-06	0	0.047	0.043	0.047	0.043	0.047	50,000	2,190	0.0438	0.194	0.178	0.194	0.178	0.194	12,110	0.1808	9.30%
2012-02-03	0	0.043	0.043	0.044	0.041	0.045	130,000	5,410	0.0416	0.178	0.178	0.182	0.169	0.186	31,486	0.1718	2.38%
2012-02-02	0	0.042	0.039	0.042	-	-	0	0	-	0.173	0.161	0.173	-	-	0	-	0.00%
2012-02-01	0	0.042	0.041	0.042	0.036	0.042	700,000	27,210	0.0389	0.173	0.169	0.173	0.149	0.173	169,541	0.1605	-2.33%
2012-01-31	0	0.043	0.040	0.043	0.040	0.044	1,560,000	66,850	0.0429	0.178	0.165	0.178	0.165	0.182	377,835	0.1769	-2.27%
2012-01-30	0	0.044	0.039	0.045	0.040	0.044	600,000	24,660	0.0411	0.182	0.161	0.186	0.165	0.182	145,321	0.1697	2.33%
2012-01-27	0	0.043	0.039	0.043	0.038	0.045	600,000	24,640	0.0411	0.178	0.161	0.178	0.157	0.186	145,321	0.1696	2.38%
2012-01-26	0	0.042	0.040	0.045	0.042	0.052	1,720,000	79,180	0.0460	0.173	0.165	0.186	0.173	0.215	416,587	0.1901	0.00%
2012-01-20	0	0.042	0.041	0.042	0.037	0.043	500,000	20,630	0.0413	0.173	0.169	0.173	0.153	0.178	121,101	0.1704	-8.70%
2012-01-19	0	0.046	0.041	0.046	-	-	0	0	-	0.190	0.169	0.190	-	-	0	-	0.00%
2012-01-18	0	0.046	0.040	0.046	0.037	0.046	2,270,000	91,950	0.0405	0.190	0.165	0.190	0.153	0.190	549,798	0.1672	24.32%
2012-01-17	0	0.037	0.035	0.037	-	-	0	0	-	0.153	0.145	0.153	-	-	0	-	0.00%
2012-01-16	0	0.037	0.034	0.037	0.034	0.039	866,500	30,525	0.0352	0.153	0.140	0.153	0.140	0.161	209,868	0.1454	-7.50%
2012-01-13	0	0.040	0.036	0.041	0.040	0.040	19,000	667	0.0351	0.165	0.149	0.169	0.165	0.165	4,602	0.1449	0.00%
2012-01-12	0	0.040	0.038	0.040	0.038	0.046	163,000	6,409	0.0393	0.165	0.157	0.165	0.157	0.190	39,479	0.1623	-2.44%
2012-01-11	0	0.041	0.038	0.041	0.037	0.041	4,154,000	162,702	0.0392	0.169	0.157	0.169	0.153	0.169	1,006,106	0.1617	-2.38%
2012-01-10	0	0.042	0.040	0.042	0.039	0.044	673,000	26,670	0.0396	0.173	0.165	0.173	0.161	0.182	163,002	0.1636	-14.29%
2012-01-09	0	0.049	0.042	0.049	0.049	0.049	10,000	490	0.0490	0.202	0.173	0.202	0.202	0.202	2,422	0.2023	11.36%
2012-01-06	0	0.044	0.042	0.044	0.041	0.044	287,500	11,765	0.0409	0.182	0.173	0.182	0.169	0.182	69,633	0.1690	-2.22%
2012-01-05	0	0.045	0.043	0.045	-	-	0	0	-	0.186	0.178	0.186	-	-	0	-	0.00%
2012-01-04	0	0.045	0.042	0.045	0.043	0.049	2,350,000	107,450	0.0457	0.186	0.173	0.186	0.178	0.202	569,174	0.1888	-4.26%
2012-01-03	0	0.047	0.041	0.048	-	-	1,000	35	0.0350	0.194	0.169	0.198	-	-	242	0.1445	0.00%
2011-12-30	0	0.047	0.042	0.047	-	-	0	0	-	0.194	0.173	0.194	-	-	0	-	0.00%
2011-12-29	0	0.047	0.044	0.047	0.045	0.047	300,000	13,940	0.0465	0.194	0.182	0.194	0.186	0.194	72,661	0.1919	-4.08%
2011-12-28	0	0.049	0.042	0.049	0.049	0.049	10,000	490	0.0490	0.202	0.173	0.202	0.202	0.202	2,422	0.2023	6.52%
2011-12-23	0	0.046	0.042	0.046	0.046	0.046	10,000	460	0.0460	0.190	0.173	0.190	0.190	0.190	2,422	0.1899	4.55%
2011-12-22	0	0.044	0.039	0.044	-	-	0	0	-	0.182	0.161	0.182	-	-	0	-	0.00%
2011-12-21	0	0.044	0.039	0.044	-	-	1,000	30	0.0300	0.182	0.161	0.182	-	-	242	0.1239	0.00%
2011-12-20	0	0.044	0.040	0.044	0.042	0.044	210,000	8,840	0.0421	0.182	0.165	0.182	0.173	0.182	50,862	0.1738	-4.35%
2011-12-19	0	0.046	0.039	0.046	0.043	0.046	44,500	1,894	0.0426	0.190	0.161	0.190	0.178	0.190	10,778	0.1757	6.98%
2011-12-16	0	0.043	0.040	0.043	0.040	0.044	1,110,000	45,410	0.0409	0.178	0.165	0.178	0.165	0.182	268,844	0.1689	-8.51%
2011-12-15	0	0.047	0.043	0.047	-	-	0	0	-	0.194	0.178	0.194	-	-	0	-	0.00%
2011-12-14	0	0.047	0.045	0.047	0.052	0.054	340,000	18,320	0.0539	0.194	0.186	0.194	0.215	0.223	82,349	0.2225	0.00%
2011-12-13	0	0.047	0.046	0.049	0.042	0.047	2,920,000	129,300	0.0443	0.194	0.190	0.202	0.173	0.194	707,229	0.1828	11.90%
2011-12-12	0	0.042	0.038	0.042	-	-	0	0	-	0.173	0.157	0.173	-	-	0	-	0.00%
2011-12-09	0	0.042	0.039	0.042	0.038	0.042	100,000	3,840	0.0384	0.173	0.161	0.173	0.157	0.173	24,220	0.1585	-4.55%
2011-12-08	0	0.044	0.040	0.044	-	-	1	0	-	0.182	0.165	0.182	-	-	0	-	0.00%
2011-12-07	0	0.044	0.040	0.044	0.040	0.046	516,000	20,688	0.0401	0.182	0.165	0.182	0.165	0.190	124,976	0.1655	7.32%
2011-12-06	0	0.041	0.041	0.042	0.041	0.041	320,000	13,120	0.0410	0.169	0.169	0.173	0.169	0.169	77,505	0.1693	-6.82%
2011-12-05	0	0.044	0.041	0.044	0.045	0.045	10,000	450	0.0450	0.182	0.169	0.182	0.186	0.186	2,422	0.1858	0.00%
2011-12-02	0	0.044	0.041	0.044	0.040	0.044	710,000	28,830	0.0406	0.182	0.169	0.182	0.165	0.182	171,963	0.1677	2.33%
2011-12-01	0	0.043	0.042	0.043	0.040	0.043	491,000	20,058	0.0409	0.178	0.173	0.178	0.165	0.178	118,921	0.1687	-4.44%
2011-11-30	0	0.045	0.039	0.045	-	-	0	0	-	0.186	0.161	0.186	-	-	0	-	0.00%
2011-11-29	0	0.045	0.042	0.045	0.046	0.049	600,000	28,860	0.0481	0.186	0.173	0.186	0.190	0.202	145,321	0.1986	7.14%
2011-11-28	0	0.042	0.039	0.042	-	-	0	0	-	0.173	0.161	0.173	-	-	0	-	0.00%
2011-11-25	0	0.042	0.039	0.042	0.042	0.042	1,012,000	42,504	0.0420	0.173	0.161	0.173	0.173	0.173	245,108	0.1734	0.00%
2011-11-24	0	0.042	0.036	0.042	-	-	0	0	-	0.173	0.149	0.173	-	-	0	-	0.00%
2011-11-23	0	0.042	0.035	0.042	0.042	0.042	1,000,000	42,000	0.0420	0.173	0.145	0.173	0.173	0.173	242,202	0.1734	0.00%
2011-11-22	0	0.042	0.036	0.042	-	-	0	0	-	0.173	0.149	0.173	-	-	0	-	0.00%
2011-11-21	0	0.042	0.035	0.043	0.042	0.042	20,000	840	0.0420	0.173	0.145	0.178	0.173	0.173	4,844	0.1734	7.69%
2011-11-18	0	0.039	0.037	0.039	0.037	0.039	178,000	6,626	0.0372	0.161	0.153	0.161	0.153	0.161	43,112	0.1537	0.00%
2011-11-17	0	0.039	0.036	0.039	0.036	0.039	180,000	6,510	0.0362	0.161	0.149	0.161	0.149	0.161	43,596	0.1493	8.33%
2011-11-16	0	0.036	0.037	0.038	0.036	0.040	1,710,000	63,480	0.0371	0.149	0.153	0.157	0.149	0.165	414,165	0.1533	-10.00%
2011-11-15	0	0.040	0.038	0.040	0.040	0.040	900,000	36,000	0.0400	0.165	0.157	0.165	0.165	0.165	217,982	0.1652	0.00%
2011-11-14	0	0.040	0.037	0.040	0.037	0.040	259,000	9,570	0.0369	0.165	0.153	0.165	0.153	0.165	62,730	0.1526	0.00%
2011-11-11	0	0.040	0.038	0.040	0.039	0.040	3,830,000	152,400	0.0398	0.165	0.157	0.165	0.161	0.165	927,633	0.1643	2.56%
2011-11-10	0	0.039	0.035	0.039	0.034	0.040	7,240,000	262,140	0.0362	0.161	0.145	0.161	0.140	0.165	1,753,541	0.1495	11.43%
2011-11-09	0	0.035	0.034	0.035	0.031	0.035	2,130,000	73,000	0.0343	0.145	0.140	0.145	0.128	0.145	515,890	0.1415	0.00%
2011-11-08	0	0.035	0.033	0.035	0.033	0.035	2,170,000	74,990	0.0346	0.145	0.136	0.145	0.136	0.145	525,578	0.1427	2.94%
2011-11-07	0	0.034	0.033	0.034	0.030	0.042	13,152,000	434,694	0.0331	0.140	0.136	0.140	0.124	0.173	3,185,439	0.1365	-12.82%
2011-11-04	0	0.039	0.037	0.039	0.037	0.039	30,000	1,130	0.0377	0.161	0.153	0.161	0.153	0.161	7,266	0.1555	2.63%
2011-11-03	0	0.038	0.036	0.038	0.036	0.039	1,520,000	55,540	0.0365	0.157	0.149	0.157	0.149	0.161	368,147	0.1509	-5.00%
2011-11-02	0	0.040	0.038	0.040	0.037	0.043	4,270,000	162,670	0.0381	0.165	0.157	0.165	0.153	0.178	1,034,202	0.1573	0.00%
2011-11-01	0	0.040	0.038	0.040	0.038	0.040	1,090,000	41,470	0.0380	0.165	0.157	0.165	0.157	0.165	264,000	0.1571	-2.44%
2011-10-31	0	0.041	0.039	0.041	0.038	0.042	8,730,000	342,170	0.0392	0.169	0.161	0.169	0.157	0.173	2,114,422	0.1618	-8.89%
2011-10-28	0	0.045	0.042	0.045	0.041	0.045	2,080,000	85,560	0.0411	0.186	0.173	0.186	0.169	0.186	503,780	0.1698	0.00%
2011-10-27	0	0.045	0.042	0.045	0.041	0.045	247,500	10,372	0.0419	0.186	0.173	0.186	0.169	0.186	59,945	0.1730	0.00%
2011-10-26	0	0.045	0.044	0.045	0.040	0.045	85,000	3,725	0.0438	0.186	0.182	0.186	0.165	0.186	20,587	0.1809	0.00%
2011-10-25	0	0.045	0.040	0.045	0.045	0.045	480,000	21,600	0.0450	0.186	0.165	0.186	0.186	0.186	116,257	0.1858	2.27%
2011-10-24	0	0.044	0.040	0.044	0.046	0.046	60,000	2,760	0.0460	0.182	0.165	0.182	0.190	0.190	14,532	0.1899	4.76%
2011-10-21	0	0.042	0.041	0.042	0.039	0.047	930,000	37,000	0.0398	0.173	0.169	0.173	0.161	0.194	225,248	0.1643	-2.33%
2011-10-20	0	0.043	0.042	0.043	0.038	0.049	1,420,000	58,510	0.0412	0.178	0.173	0.178	0.157	0.202	343,927	0.1701	-4.44%
2011-10-19	0	0.045	0.042	0.046	0.040	0.048	760,001	33,820	0.0445	0.186	0.173	0.190	0.165	0.198	184,074	0.1837	2.27%
2011-10-18	0	0.044	0.040	0.044	0.039	0.044	3,322,000	132,934	0.0400	0.182	0.165	0.182	0.161	0.182	804,594	0.1652	-4.35%
2011-10-17	0	0.046	0.039	0.047	0.040	0.046	1,410,000	56,580	0.0401	0.190	0.161	0.194	0.165	0.190	341,505	0.1657	6.98%
2011-10-14	0	0.043	0.040	0.043	0.039	0.043	490,000	19,590	0.0400	0.178	0.165	0.178	0.161	0.178	118,679	0.1651	0.00%
2011-10-13	0	0.043	0.038	0.043	0.040	0.043	985,000	39,440	0.0400	0.178	0.157	0.178	0.165	0.178	238,569	0.1653	16.22%
2011-10-12	0	0.037	0.037	0.038	0.033	0.039	1,390,000	49,820	0.0358	0.153	0.153	0.157	0.136	0.161	336,661	0.1480	0.00%
2011-10-11	0	0.037	0.034	0.039	0.032	0.037	13,290,000	450,360	0.0339	0.153	0.140	0.161	0.132	0.153	3,218,862	0.1399	23.33%
2011-10-10	0	0.030	0.028	0.030	0.027	0.036	11,645,000	332,420	0.0285	0.124	0.116	0.124	0.111	0.149	2,820,440	0.1179	-6.25%
2011-10-07	0	0.032	0.031	0.032	0.031	0.037	4,050,000	137,320	0.0339	0.132	0.128	0.132	0.128	0.153	980,917	0.1400	-13.51%
2011-10-06	0	0.037	0.034	0.037	0.034	0.040	406,500	15,172	0.0373	0.153	0.140	0.153	0.140	0.165	98,455	0.1541	15.62%
2011-10-04	0	0.032	0.031	0.032	0.032	0.043	6,080,000	207,580	0.0341	0.132	0.128	0.132	0.132	0.178	1,472,587	0.1410	-8.57%
2011-10-03	0	0.035	0.033	0.034	0.028	0.043	22,760,000	832,230	0.0366	0.145	0.136	0.140	0.116	0.178	5,512,514	0.1510	-12.50%
2011-09-30	0	0.040	0.039	0.040	0.039	0.040	910,000	35,500	0.0390	0.165	0.161	0.165	0.161	0.165	220,404	0.1611	-9.09%
2011-09-28	0	0.044	0.039	0.044	0.044	0.044	30,000	1,320	0.0440	0.182	0.161	0.182	0.182	0.182	7,266	0.1817	7.32%
2011-09-27	0	0.041	0.039	0.043	0.041	0.044	1,570,000	65,630	0.0418	0.169	0.161	0.178	0.169	0.182	380,257	0.1726	10.81%
2011-09-26	0	0.037	0.037	0.038	0.037	0.045	13,320,000	566,220	0.0425	0.153	0.153	0.157	0.153	0.186	3,226,128	0.1755	-13.95%
2011-09-23	0	0.043	0.040	0.043	0.035	0.043	9,530,000	370,890	0.0389	0.178	0.165	0.178	0.145	0.178	2,308,183	0.1607	10.26%
2011-09-22	0	0.039	0.039	0.040	0.036	0.048	20,290,000	823,610	0.0406	0.161	0.161	0.165	0.149	0.198	4,914,275	0.1676	0.00%
2011-09-21	0	0.039	0.039	0.040	0.037	0.039	2,160,000	82,690	0.0383	0.161	0.161	0.165	0.153	0.161	523,156	0.1581	-4.88%
2011-09-20	0	0.041	0.039	0.041	0.037	0.041	5,093,500	196,024	0.0385	0.169	0.161	0.169	0.153	0.169	1,233,655	0.1589	-2.38%
2011-09-19	0	0.042	0.040	0.042	0.039	0.043	5,560,000	224,810	0.0404	0.173	0.165	0.173	0.161	0.178	1,346,642	0.1669	-12.50%
2011-09-16	0	0.048	0.046	0.048	0.045	0.052	13,182,500	644,982	0.0489	0.198	0.190	0.198	0.186	0.215	3,192,826	0.2020	-12.73%
2011-09-15	0	0.055	0.052	0.055	-	-	0	0	-	0.227	0.215	0.227	-	-	0	-	0.00%
2011-09-14	0	0.055	0.053	0.055	0.053	0.056	625,000	33,165	0.0531	0.227	0.219	0.227	0.219	0.231	151,376	0.2191	-5.17%
2011-09-12	0	0.058	0.053	0.058	-	-	1,000	43	0.0430	0.239	0.219	0.239	-	-	242	0.1775	-1.69%
2011-09-09	0	0.059	0.055	0.059	0.055	0.059	510,000	28,090	0.0551	0.244	0.227	0.244	0.227	0.244	123,523	0.2274	1.72%
2011-09-08	0	0.058	0.055	0.059	0.055	0.060	1,170,000	65,330	0.0558	0.239	0.227	0.244	0.227	0.248	283,376	0.2305	-3.33%
2011-09-07	0	0.060	0.055	0.060	0.055	0.060	250,000	13,950	0.0558	0.248	0.227	0.248	0.227	0.248	60,550	0.2304	0.00%
2011-09-06	0	0.060	0.055	0.060	-	-	0	0	-	0.248	0.227	0.248	-	-	0	-	-4.76%
2011-09-05	0	0.063	0.056	0.063	-	-	0	0	-	0.260	0.231	0.260	-	-	0	-	0.00%
2011-09-02	0	0.063	0.058	0.063	0.057	0.063	30,000	1,770	0.0590	0.260	0.239	0.260	0.235	0.260	7,266	0.2436	0.00%
2011-09-01	0	0.063	0.060	0.063	0.063	0.063	460,000	28,980	0.0630	0.260	0.248	0.260	0.260	0.260	111,413	0.2601	5.00%
2011-08-31	0	0.060	0.056	0.060	0.060	0.067	610,000	36,670	0.0601	0.248	0.231	0.248	0.248	0.277	147,743	0.2482	0.00%
2011-08-30	0	0.060	0.057	0.060	0.060	0.066	286,000	17,550	0.0614	0.248	0.235	0.248	0.248	0.272	69,270	0.2534	0.00%
2011-08-29	0	0.060	0.056	0.060	0.055	0.061	700,000	39,340	0.0562	0.248	0.231	0.248	0.227	0.252	169,541	0.2320	-1.64%
2011-08-26	0	0.061	0.056	0.061	-	-	0	0	-	0.252	0.231	0.252	-	-	0	-	-6.15%
2011-08-25	0	0.065	0.057	0.065	0.055	0.070	375,000	20,985	0.0560	0.268	0.235	0.268	0.227	0.289	90,826	0.2310	6.56%
2011-08-24	0	0.061	0.057	0.061	0.059	0.062	2,190,000	130,890	0.0598	0.252	0.235	0.252	0.244	0.256	530,422	0.2468	1.67%
2011-08-23	0	0.060	0.054	0.060	0.063	0.063	10,000	630	0.0630	0.248	0.223	0.248	0.260	0.260	2,422	0.2601	7.14%
2011-08-22	0	0.056	0.055	0.056	0.056	0.056	800,000	44,800	0.0560	0.231	0.227	0.231	0.231	0.231	193,761	0.2312	-9.68%
2011-08-19	0	0.062	0.061	0.062	0.057	0.062	780,000	45,080	0.0578	0.256	0.252	0.256	0.235	0.256	188,917	0.2386	-1.59%
2011-08-18	0	0.063	0.061	0.063	0.063	0.064	219,000	13,740	0.0627	0.260	0.252	0.260	0.260	0.264	53,042	0.2590	-1.56%
2011-08-17	0	0.064	0.060	0.064	0.058	0.064	470,000	28,860	0.0614	0.264	0.248	0.264	0.239	0.264	113,835	0.2535	3.23%
2011-08-16	0	0.062	0.060	0.062	0.060	0.065	1,400,000	85,750	0.0613	0.256	0.248	0.256	0.248	0.268	339,083	0.2529	-4.62%
2011-08-15	0	0.065	0.062	0.065	0.060	0.066	4,770,000	290,290	0.0609	0.268	0.256	0.268	0.248	0.272	1,155,303	0.2513	0.00%
2011-08-12	0	0.065	0.062	0.065	0.060	0.076	2,063,718	127,887	0.0620	0.268	0.256	0.268	0.248	0.314	499,836	0.2559	-1.52%
2011-08-11	0	0.066	0.060	0.066	0.062	0.066	720,000	44,780	0.0622	0.272	0.248	0.272	0.256	0.272	174,385	0.2568	11.86%
2011-08-10	0	0.059	0.058	0.060	0.059	0.067	3,200,000	191,960	0.0600	0.244	0.239	0.248	0.244	0.277	775,046	0.2477	-11.94%
2011-08-09	0	0.067	0.063	0.067	0.060	0.067	975,000	61,380	0.0630	0.277	0.260	0.277	0.248	0.277	236,147	0.2599	-2.90%
2011-08-08	0	0.069	0.063	0.069	0.061	0.069	1,630,000	103,420	0.0634	0.285	0.260	0.285	0.252	0.285	394,789	0.2620	-5.48%
2011-08-05	0	0.073	0.068	0.073	0.066	0.078	7,450,000	503,500	0.0676	0.301	0.281	0.301	0.272	0.322	1,804,404	0.2790	-8.75%
2011-08-04	0	0.080	0.074	0.080	0.075	0.080	530,000	39,820	0.0751	0.330	0.306	0.330	0.310	0.330	128,367	0.3102	6.67%
2011-08-03	0	0.075	0.075	0.076	0.075	0.077	820,000	62,410	0.0761	0.310	0.310	0.314	0.310	0.318	198,606	0.3142	-2.60%
2011-08-02	0	0.077	0.077	0.080	0.077	0.082	1,173,750	90,652	0.0772	0.318	0.318	0.330	0.318	0.339	284,284	0.3189	-6.10%
2011-08-01	0	0.082	0.076	0.082	0.075	0.082	555,000	42,120	0.0759	0.339	0.314	0.339	0.310	0.339	134,422	0.3133	3.80%
2011-07-29	0	0.079	0.078	0.082	0.078	0.079	800,000	63,100	0.0789	0.326	0.322	0.339	0.322	0.326	193,761	0.3257	0.00%
2011-07-28	0	0.079	0.080	0.082	0.076	0.077	500,000	38,300	0.0766	0.326	0.330	0.339	0.314	0.318	121,101	0.3163	-1.25%
2011-07-27	0	0.080	0.077	0.080	0.078	0.080	2,403,000	190,366	0.0792	0.330	0.318	0.330	0.322	0.330	582,011	0.3271	-3.61%
2011-07-26	0	0.083	0.081	0.083	0.079	0.085	3,090,000	255,770	0.0828	0.343	0.334	0.343	0.326	0.351	748,404	0.3418	3.75%
2011-07-25	0	0.080	0.079	0.082	0.080	0.085	1,630,000	134,720	0.0827	0.330	0.326	0.339	0.330	0.351	394,789	0.3412	-2.44%
2011-07-22	0	0.082	0.081	0.084	0.080	0.087	9,530,000	802,120	0.0842	0.339	0.334	0.347	0.330	0.359	2,308,183	0.3475	-5.75%
2011-07-21	0	0.087	0.083	0.087	0.079	0.097	5,140,000	439,430	0.0855	0.359	0.343	0.359	0.326	0.400	1,244,917	0.3530	4.82%
2011-07-20	0	0.083	0.080	0.083	0.076	0.085	2,410,000	195,710	0.0812	0.343	0.330	0.343	0.314	0.351	583,706	0.3353	-2.35%
2011-07-19	0	0.085	0.080	0.085	0.080	0.092	1,270,000	106,130	0.0836	0.351	0.330	0.351	0.330	0.380	307,596	0.3450	0.00%
2011-07-18	0	0.085	0.078	0.085	0.075	0.087	2,129,000	172,940	0.0812	0.351	0.322	0.351	0.310	0.359	515,648	0.3354	3.66%
2011-07-15	0	0.082	0.082	0.089	0.077	0.077	244,000	18,760	0.0769	0.339	0.339	0.367	0.318	0.318	59,097	0.3174	6.49%
2011-07-14	0	0.077	0.077	0.082	0.077	0.080	494,500	39,005	0.0789	0.318	0.318	0.339	0.318	0.330	119,769	0.3257	-2.53%
2011-07-13	0	0.079	0.078	0.079	0.077	0.083	3,083,500	244,325	0.0792	0.326	0.322	0.326	0.318	0.343	746,829	0.3271	-7.06%
2011-07-12	0	0.085	0.085	0.089	0.084	0.088	1,171,500	99,099	0.0846	0.351	0.351	0.367	0.347	0.363	283,739	0.3493	-3.41%
2011-07-11	0	0.088	0.088	0.092	0.088	0.095	3,937,470	361,890	0.0919	0.363	0.363	0.380	0.363	0.392	953,662	0.3795	-10.20%
2011-07-08	0	0.098	0.098	0.100	0.096	0.100	1,957,000	195,085	0.0997	0.405	0.405	0.413	0.396	0.413	473,989	0.4116	-6.67%
2011-07-07	0	0.105	0.105	0.109	0.101	0.105	103,622	10,380	0.1002	0.434	0.434	0.450	0.417	0.434	25,097	0.4136	1.94%
2011-07-06	0	0.103	0.105	0.109	0.103	0.106	416,591	43,347	0.1041	0.425	0.434	0.450	0.425	0.438	100,899	0.4296	-4.63%
2011-07-05	0	0.108	0.107	0.109	0.107	0.115	973,750	107,660	0.1106	0.446	0.442	0.450	0.442	0.475	235,844	0.4565	-1.82%
2011-07-04	0	0.110	0.110	0.113	0.110	0.126	1,071,279	121,716	0.1136	0.454	0.454	0.467	0.454	0.520	259,466	0.4691	-0.90%
2011-06-30	0	0.111	0.111	0.120	0.102	0.120	1,097,624	123,248	0.1123	0.458	0.458	0.495	0.421	0.495	265,847	0.4636	-2.63%
2011-06-29	0	0.114	0.111	0.120	0.108	0.120	382,000	42,330	0.1108	0.471	0.458	0.495	0.446	0.495	92,521	0.4575	-1.72%
2011-06-28	0	0.116	0.111	0.118	0.107	0.116	922,782	104,272	0.1130	0.479	0.458	0.487	0.442	0.479	223,499	0.4665	2.65%
2011-06-27	0	0.113	0.113	0.116	0.102	0.116	465,000	52,820	0.1136	0.467	0.467	0.479	0.421	0.479	112,624	0.4690	-7.38%
2011-06-24	0	0.122	0.118	0.121	0.115	0.129	4,174,000	524,047	0.1256	0.504	0.487	0.500	0.475	0.533	1,010,950	0.5184	7.02%
2011-06-23	0	0.114	0.102	0.114	0.115	0.120	60,000	7,100	0.1183	0.471	0.421	0.471	0.475	0.495	14,532	0.4886	7.55%
2011-06-22	0	0.106	0.101	0.110	0.090	0.106	1,545,000	163,100	0.1056	0.438	0.417	0.454	0.372	0.438	374,202	0.4359	1.92%
2011-06-21	0	0.104	0.102	0.105	0.102	0.105	1,644,500	169,707	0.1032	0.429	0.421	0.434	0.421	0.434	398,301	0.4261	-13.33%
2011-06-20	0	0.120	0.110	0.120	0.110	0.120	216,000	24,260	0.1123	0.495	0.454	0.495	0.454	0.495	52,316	0.4637	0.00%
2011-06-17	0	0.120	0.116	0.120	0.115	0.122	2,240,000	269,240	0.1202	0.495	0.479	0.495	0.475	0.504	542,532	0.4963	0.84%
2011-06-16	0	0.119	0.119	0.123	0.108	0.130	11,340,000	1,364,500	0.1203	0.491	0.491	0.508	0.446	0.537	2,746,569	0.4968	10.19%
2011-06-15	0	0.108	0.099	0.109	0.099	0.114	2,673,000	278,270	0.1041	0.446	0.409	0.450	0.409	0.471	647,406	0.4298	13.68%
2011-06-14	0	0.095	0.091	0.095	0.096	0.098	40,000	3,890	0.0973	0.392	0.376	0.392	0.396	0.405	9,688	0.4015	4.40%
2011-06-13	0	0.091	0.091	0.095	0.088	0.096	3,071,000	292,883	0.0954	0.376	0.376	0.392	0.363	0.396	743,802	0.3938	2.25%
2011-06-10	0	0.089	0.089	0.102	-	-	0	0	-	0.367	0.367	0.421	-	-	0	-	4.71%
2011-06-09	0	0.085	0.083	0.089	0.083	0.093	9,199,584	825,346	0.0897	0.351	0.343	0.367	0.343	0.384	2,228,156	0.3704	-5.56%
2011-06-08	0	0.090	0.090	0.094	0.087	0.095	6,928,593	630,752	0.0910	0.372	0.372	0.388	0.359	0.392	1,678,118	0.3759	-5.26%
2011-06-07	0	0.095	0.092	0.095	0.093	0.124	8,815,000	875,055	0.0993	0.392	0.380	0.392	0.384	0.512	2,135,009	0.4099	-22.13%
2011-06-03	1	-	-	-	-	-	0	0	-	0.504	-	-	-	-	0	-	0.00%
2011-06-02	1	-	-	-	-	-	0	0	-	0.504	-	-	-	-	0	-	0.00%
2011-06-01	1	-	-	-	-	-	0	0	-	0.504	-	-	-	-	0	-	0.00%
2011-05-31	1	-	-	-	-	-	0	0	-	0.504	-	-	-	-	0	-	0.00%
2011-05-30	0	0.122	0.120	0.124	0.100	0.122	6,745,000	718,175	0.1065	0.504	0.495	0.512	0.413	0.504	1,633,651	0.4396	6.09%
2011-05-27	0	0.115	0.112	0.125	0.100	0.125	3,170,000	342,040	0.1079	0.475	0.462	0.516	0.413	0.516	767,780	0.4455	-0.86%
2011-05-26	0	0.116	0.115	0.118	0.108	0.116	2,932,500	330,730	0.1128	0.479	0.475	0.487	0.446	0.479	710,257	0.4656	5.45%
2011-05-25	0	0.110	0.114	0.120	0.101	0.105	410,000	41,610	0.1015	0.454	0.471	0.495	0.417	0.434	99,303	0.4190	4.76%
2011-05-24	0	0.105	0.105	0.107	0.099	0.107	1,290,000	133,650	0.1036	0.434	0.434	0.442	0.409	0.442	312,440	0.4278	0.96%
2011-05-23	0	0.104	0.101	0.104	0.100	0.108	3,082,747	314,012	0.1019	0.429	0.417	0.429	0.413	0.446	746,647	0.4206	-6.31%
2011-05-20	0	0.111	0.110	0.112	0.108	0.120	3,266,000	363,226	0.1112	0.458	0.454	0.462	0.446	0.495	791,031	0.4592	-7.50%
2011-05-19	0	0.120	0.118	0.127	0.109	0.124	1,470,000	166,500	0.1133	0.495	0.487	0.524	0.450	0.512	356,037	0.4676	4.35%
2011-05-18	0	0.115	0.115	0.125	0.115	0.119	1,090,000	127,350	0.1168	0.475	0.475	0.516	0.475	0.491	264,000	0.4824	-3.36%
2011-05-17	0	0.119	0.119	0.129	0.119	0.120	125,000	14,930	0.1194	0.491	0.491	0.533	0.491	0.495	30,275	0.4931	-0.83%
2011-05-16	0	0.120	0.119	0.124	0.120	0.121	1,010,000	121,400	0.1202	0.495	0.491	0.512	0.495	0.500	244,624	0.4963	-2.44%
2011-05-13	0	0.123	0.123	0.127	0.122	0.124	80,000	9,860	0.1233	0.508	0.508	0.524	0.504	0.512	19,376	0.5089	-1.60%
2011-05-12	0	0.125	0.124	0.127	0.125	0.126	133,200	16,578	0.1245	0.516	0.512	0.524	0.516	0.520	32,261	0.5139	-4.58%
2011-05-11	0	0.131	0.130	0.135	0.131	0.131	10,000	1,310	0.1310	0.541	0.537	0.557	0.541	0.541	2,422	0.5409	0.77%
2011-05-09	0	0.130	0.130	0.135	-	-	2,000	240	0.1200	0.537	0.537	0.557	-	-	484	0.4955	0.00%
2011-05-06	0	0.130	0.130	0.132	0.125	0.130	182,500	23,202	0.1271	0.537	0.537	0.545	0.516	0.537	44,202	0.5249	0.00%
2011-05-05	0	0.130	0.128	0.135	-	-	3,000	354	0.1180	0.537	0.528	0.557	-	-	727	0.4872	0.00%
2011-05-04	0	0.130	0.128	0.134	0.130	0.130	30,000	3,900	0.1300	0.537	0.528	0.553	0.537	0.537	7,266	0.5367	0.78%
2011-05-03	0	0.129	0.129	0.131	0.129	0.135	1,100,000	141,990	0.1291	0.533	0.533	0.541	0.533	0.557	266,422	0.5330	-0.77%
2011-04-29	0	0.130	0.129	0.134	0.129	0.138	764,500	99,650	0.1303	0.537	0.533	0.553	0.533	0.570	185,163	0.5382	-5.80%
2011-04-28	0	0.138	0.132	0.138	0.130	0.138	554,871	73,004	0.1316	0.570	0.545	0.570	0.537	0.570	134,391	0.5432	2.99%
2011-04-27	0	0.134	0.134	0.140	0.134	0.138	640,000	86,170	0.1346	0.553	0.553	0.578	0.553	0.570	155,009	0.5559	-3.60%
2011-04-26	0	0.139	0.138	0.139	0.134	0.140	932,000	126,228	0.1354	0.574	0.570	0.574	0.553	0.578	225,732	0.5592	-6.08%
2011-04-21	0	0.148	0.141	0.148	0.148	0.148	272,000	40,222	0.1479	0.611	0.582	0.611	0.611	0.611	65,879	0.6105	0.00%
2011-04-20	0	0.148	0.148	0.153	0.140	0.148	1,070,000	150,800	0.1409	0.611	0.611	0.632	0.578	0.611	259,156	0.5819	2.07%
2011-04-19	0	0.145	0.142	0.148	0.145	0.148	1,175,000	171,655	0.1461	0.599	0.586	0.611	0.599	0.611	284,587	0.6032	-2.03%
2011-04-18	0	0.148	0.145	0.150	-	-	4,500	630	0.1400	0.611	0.599	0.619	-	-	1,090	0.5780	0.00%
2011-04-15	0	0.148	0.145	0.151	0.141	0.148	509,000	73,569	0.1445	0.611	0.599	0.623	0.582	0.611	123,281	0.5968	2.07%
2011-04-14	0	0.145	0.145	0.150	0.144	0.145	182,000	26,228	0.1441	0.599	0.599	0.619	0.595	0.599	44,081	0.5950	-3.33%
2011-04-13	0	0.150	0.144	0.154	0.150	0.150	18,000	2,620	0.1456	0.619	0.595	0.636	0.619	0.619	4,360	0.6010	-1.32%
2011-04-12	0	0.152	0.148	0.152	0.152	0.161	318,000	48,546	0.1527	0.628	0.611	0.628	0.628	0.665	77,020	0.6303	-4.40%
2011-04-11	0	0.159	0.154	0.159	0.143	0.160	36,709,000	5,834,705	0.1589	0.656	0.636	0.656	0.590	0.661	8,890,987	0.6562	8.90%
2011-04-08	0	0.146	0.141	0.155	0.141	0.148	536,000	78,654	0.1467	0.603	0.582	0.640	0.582	0.611	129,820	0.6059	-0.68%
2011-04-07	0	0.147	0.147	0.154	0.147	0.148	42,000	6,110	0.1455	0.607	0.607	0.636	0.607	0.611	10,172	0.6006	-3.92%
2011-04-06	0	0.153	0.145	0.154	0.140	0.153	2,150,000	317,670	0.1478	0.632	0.599	0.636	0.578	0.632	520,734	0.6100	3.38%
2011-04-04	0	0.148	0.145	0.149	0.135	0.148	1,507,000	209,280	0.1389	0.611	0.599	0.615	0.557	0.611	364,998	0.5734	-1.33%
2011-04-01	0	0.150	0.150	0.155	0.150	0.151	137,500	20,560	0.1495	0.619	0.619	0.640	0.619	0.623	33,303	0.6174	-3.23%
2011-03-31	0	0.155	0.152	0.160	0.155	0.170	1,121,000	175,955	0.1570	0.640	0.628	0.661	0.640	0.702	271,508	0.6481	-5.49%
2011-03-30	0	0.164	0.160	0.165	0.159	0.170	2,066,506	336,322	0.1627	0.677	0.661	0.681	0.656	0.702	500,512	0.6720	-3.53%
2011-03-29	0	0.170	0.167	0.173	0.156	0.180	38,259,016	6,357,701	0.1662	0.702	0.690	0.714	0.644	0.743	9,266,404	0.6861	8.28%
2011-03-28	0	0.157	0.153	0.157	0.144	0.161	66,044,000	10,181,535	0.1542	0.648	0.632	0.648	0.595	0.665	15,995,978	0.6365	16.30%
2011-03-25	0	0.135	0.127	0.139	-	-	2,000	240	0.1200	0.557	0.524	0.574	-	-	484	0.4955	0.00%
2011-03-24	0	0.135	0.130	0.135	0.120	0.135	6,000,000	765,750	0.1276	0.557	0.537	0.557	0.495	0.557	1,453,211	0.5269	3.85%
2011-03-23	0	0.130	0.130	0.133	0.128	0.137	3,940,000	525,780	0.1334	0.537	0.537	0.549	0.528	0.566	954,275	0.5510	-7.14%
2011-03-22	0	0.140	0.140	0.144	0.136	0.140	300,000	41,200	0.1373	0.578	0.578	0.595	0.562	0.578	72,661	0.5670	-5.41%
2011-03-21	0	0.148	0.138	0.148	0.138	0.148	1,070,000	151,800	0.1419	0.611	0.570	0.611	0.570	0.611	259,156	0.5857	2.78%
2011-03-18	0	0.144	0.144	0.148	0.136	0.144	65,000	8,970	0.1380	0.595	0.595	0.611	0.562	0.595	15,743	0.5698	-2.70%
2011-03-17	0	0.148	0.140	0.148	0.139	0.148	2,687,500	377,975	0.1406	0.611	0.578	0.611	0.574	0.611	650,917	0.5807	-4.52%
2011-03-16	0	0.155	0.148	0.155	0.144	0.155	1,160,000	175,500	0.1513	0.640	0.611	0.640	0.595	0.640	280,954	0.6247	1.97%
2011-03-15	0	0.152	0.146	0.152	0.142	0.152	2,080,000	305,720	0.1470	0.628	0.603	0.628	0.586	0.628	503,780	0.6069	0.00%
2011-03-14	0	0.152	0.152	0.156	0.129	0.159	741,750	105,701	0.1425	0.628	0.628	0.644	0.533	0.656	179,653	0.5884	10.95%
2011-03-11	0	0.137	0.137	0.148	0.137	0.137	215,000	29,395	0.1367	0.566	0.566	0.611	0.566	0.566	52,073	0.5645	-6.16%
2011-03-10	0	0.146	0.143	0.151	0.146	0.152	130,000	19,580	0.1506	0.603	0.590	0.623	0.603	0.628	31,486	0.6219	-3.31%
2011-03-09	0	0.151	0.141	0.151	0.138	0.155	960,000	140,970	0.1468	0.623	0.582	0.623	0.570	0.640	232,514	0.6063	6.34%
2011-03-08	0	0.142	0.142	0.150	0.132	0.159	970,000	141,080	0.1454	0.586	0.586	0.619	0.545	0.656	234,936	0.6005	-6.58%
2011-03-07	0	0.152	0.136	0.155	-	-	0	0	-	0.628	0.562	0.640	-	-	0	-	0.00%
2011-03-04	0	0.152	0.145	0.155	0.142	0.159	1,452,750	218,111	0.1501	0.628	0.599	0.640	0.586	0.656	351,859	0.6199	-1.94%
2011-03-03	0	0.155	0.143	0.155	0.131	0.155	594,500	81,169	0.1365	0.640	0.590	0.640	0.541	0.640	143,989	0.5637	1.97%
2011-03-02	0	0.152	0.141	0.152	0.140	0.154	330,000	50,540	0.1532	0.628	0.582	0.628	0.578	0.636	79,927	0.6323	10.14%
2011-03-01	0	0.138	0.138	0.150	0.138	0.138	10,000	1,380	0.1380	0.570	0.570	0.619	0.570	0.570	2,422	0.5698	-8.61%
2011-02-28	0	0.151	0.137	0.151	0.136	0.152	800,000	116,510	0.1456	0.623	0.566	0.623	0.562	0.628	193,761	0.6013	0.67%
2011-02-25	0	0.150	0.136	0.155	0.122	0.150	420,000	51,520	0.1227	0.619	0.562	0.640	0.504	0.619	101,725	0.5065	5.63%
2011-02-24	0	0.142	0.141	0.157	0.142	0.157	850,000	127,050	0.1495	0.586	0.582	0.648	0.586	0.648	205,872	0.6171	-4.05%
2011-02-23	0	0.148	0.145	0.160	0.146	0.166	1,180,000	181,160	0.1535	0.611	0.599	0.661	0.603	0.685	285,798	0.6339	-7.50%
2011-02-22	0	0.160	0.150	0.164	0.150	0.160	800,000	125,100	0.1564	0.661	0.619	0.677	0.619	0.661	193,761	0.6456	3.90%
2011-02-21	0	0.154	0.153	0.160	0.151	0.159	582,000	88,760	0.1525	0.636	0.632	0.661	0.623	0.656	140,961	0.6297	-3.75%
2011-02-18	0	0.160	0.156	0.162	0.143	0.160	2,011,000	309,450	0.1539	0.661	0.644	0.669	0.590	0.661	487,068	0.6353	6.67%
2011-02-17	0	0.150	0.148	0.153	0.146	0.150	801,000	118,120	0.1475	0.619	0.611	0.632	0.603	0.619	194,004	0.6089	-6.25%
2011-02-16	0	0.160	0.152	0.160	0.160	0.160	20,000	3,200	0.1600	0.661	0.628	0.661	0.661	0.661	4,844	0.6606	-0.62%
2011-02-15	0	0.161	0.155	0.170	0.161	0.161	40,000	6,440	0.1610	0.665	0.640	0.702	0.665	0.665	9,688	0.6647	0.63%
2011-02-14	0	0.160	0.160	0.174	0.156	0.160	82,500	13,095	0.1587	0.661	0.661	0.718	0.644	0.661	19,982	0.6554	-8.05%
2011-02-11	0	0.174	0.161	0.174	0.155	0.174	1,470,000	229,580	0.1562	0.718	0.665	0.718	0.640	0.718	356,037	0.6448	2.96%
2011-02-10	0	0.169	0.166	0.175	0.154	0.175	1,348,000	211,658	0.1570	0.698	0.685	0.723	0.636	0.723	326,488	0.6483	3.05%
2011-02-09	0	0.164	0.164	0.174	0.164	0.171	1,984,000	334,132	0.1684	0.677	0.677	0.718	0.677	0.706	480,528	0.6953	-0.61%
2011-02-08	0	0.165	0.165	0.185	0.165	0.165	106,000	17,400	0.1642	0.681	0.681	0.764	0.681	0.681	25,673	0.6777	-4.07%
2011-02-07	0	0.172	0.169	0.180	0.167	0.175	148,500	25,005	0.1684	0.710	0.698	0.743	0.690	0.723	35,967	0.6952	-4.44%
2011-02-02	0	0.180	0.170	0.180	-	-	6,000	978	0.1630	0.743	0.702	0.743	-	-	1,453	0.6730	-2.70%
2011-02-01	0	0.185	0.166	0.185	-	-	6,000	930	0.1550	0.764	0.685	0.764	-	-	1,453	0.6400	0.00%
2011-01-31	0	0.185	0.170	0.185	0.186	0.188	2,652,000	495,220	0.1867	0.764	0.702	0.764	0.768	0.776	642,319	0.7710	3.35%
2011-01-28	0	0.179	0.178	0.195	0.179	0.179	40,000	7,160	0.1790	0.739	0.735	0.805	0.739	0.739	9,688	0.7391	0.56%
2011-01-27	0	0.178	0.185	0.190	0.178	0.178	250,000	44,500	0.1780	0.735	0.764	0.784	0.735	0.735	60,550	0.7349	0.00%
2011-01-26	0	0.178	0.164	0.178	0.162	0.178	3,390,000	599,790	0.1769	0.735	0.677	0.735	0.669	0.735	821,064	0.7305	4.71%
2011-01-25	0	0.170	0.170	0.180	0.162	0.180	2,881,000	483,502	0.1678	0.702	0.702	0.743	0.669	0.743	697,783	0.6929	-3.95%
2011-01-24	0	0.177	0.177	0.185	0.177	0.177	1,090,000	192,980	0.1770	0.731	0.731	0.764	0.731	0.731	264,000	0.7310	-0.56%
2011-01-21	0	0.178	0.178	0.186	0.178	0.186	500,000	92,920	0.1858	0.735	0.735	0.768	0.735	0.768	121,101	0.7673	-1.66%
2011-01-20	0	0.181	0.181	0.185	0.179	0.179	502,000	90,044	0.1794	0.747	0.747	0.764	0.739	0.739	121,585	0.7406	-2.16%
2011-01-19	0	0.185	0.181	0.190	0.180	0.185	1,169,000	212,652	0.1819	0.764	0.747	0.784	0.743	0.764	283,134	0.7511	-2.63%
2011-01-18	0	0.190	0.185	0.190	0.184	0.196	961,250	183,154	0.1905	0.784	0.764	0.784	0.760	0.809	232,817	0.7867	3.26%
2011-01-17	0	0.184	0.180	0.184	0.180	0.185	1,625,000	296,975	0.1828	0.760	0.743	0.760	0.743	0.764	393,578	0.7546	0.00%
2011-01-14	0	0.184	0.183	0.197	0.183	0.184	515,000	94,705	0.1839	0.760	0.756	0.813	0.756	0.760	124,734	0.7593	-2.13%
2011-01-13	0	0.188	0.186	0.190	0.186	0.188	955,000	178,280	0.1867	0.776	0.768	0.784	0.768	0.776	231,303	0.7708	-3.09%
2011-01-12	0	0.194	0.190	0.195	0.190	0.200	13,555,000	2,685,163	0.1981	0.801	0.784	0.805	0.784	0.826	3,283,046	0.8179	3.74%
2011-01-11	0	0.187	0.187	0.190	0.180	0.187	630,000	116,700	0.1852	0.772	0.772	0.784	0.743	0.772	152,587	0.7648	2.19%
2011-01-10	0	0.183	0.183	0.190	0.180	0.183	40,000	7,230	0.1808	0.756	0.756	0.784	0.743	0.756	9,688	0.7463	-1.61%
2011-01-07	0	0.186	0.186	0.196	0.186	0.186	19,000	3,480	0.1832	0.768	0.768	0.809	0.768	0.768	4,602	0.7562	-4.62%
2011-01-06	0	0.195	0.192	0.195	0.189	0.195	2,480,000	477,580	0.1926	0.805	0.793	0.805	0.780	0.805	600,661	0.7951	1.56%
2011-01-05	0	0.192	0.192	0.195	0.190	0.195	683,938	131,616	0.1924	0.793	0.793	0.805	0.784	0.805	165,651	0.7945	-3.03%
2011-01-04	0	0.198	0.193	0.198	0.186	0.198	9,666,000	1,889,832	0.1955	0.817	0.797	0.817	0.768	0.817	2,341,123	0.8072	3.12%
2011-01-03	0	0.192	0.192	0.197	0.192	0.195	1,609,277	313,460	0.1948	0.793	0.793	0.813	0.793	0.805	389,770	0.8042	0.52%
2010-12-31	0	0.191	0.191	0.195	0.190	0.190	117,062	22,171	0.1894	0.789	0.789	0.805	0.784	0.784	28,353	0.7820	-2.05%
2010-12-30	0	0.195	0.190	0.195	0.185	0.195	2,606,744	503,611	0.1932	0.805	0.784	0.805	0.764	0.805	631,358	0.7977	0.52%
2010-12-29	0	0.194	0.193	0.194	0.191	0.202	2,795,623	545,745	0.1952	0.801	0.797	0.801	0.789	0.834	677,105	0.8060	0.00%
2010-12-28	0	0.194	0.191	0.194	0.185	0.208	4,544,500	873,971	0.1923	0.801	0.789	0.801	0.764	0.859	1,100,686	0.7940	-0.51%
2010-12-24	0	0.195	0.190	0.195	0.185	0.196	12,879,750	2,481,760	0.1927	0.805	0.784	0.805	0.764	0.809	3,119,499	0.7956	7.14%
2010-12-23	0	0.182	0.182	0.188	0.166	0.194	4,732,750	856,294	0.1809	0.751	0.751	0.776	0.685	0.801	1,146,281	0.7470	4.00%
2010-12-22	0	0.175	0.175	0.178	0.160	0.189	15,604,400	2,663,433	0.1707	0.723	0.723	0.735	0.661	0.780	3,779,414	0.7047	3.55%
2010-12-21	0	0.169	0.164	0.170	0.150	0.169	141,000	23,330	0.1655	0.698	0.677	0.702	0.619	0.698	34,150	0.6832	-3.43%
2010-12-20	0	0.175	0.165	0.175	0.150	0.175	920,000	154,000	0.1674	0.723	0.681	0.723	0.619	0.723	222,826	0.6911	4.17%
2010-12-17	0	0.168	0.162	0.168	-	-	0	0	-	0.694	0.669	0.694	-	-	0	-	0.00%
2010-12-16	0	0.168	0.166	0.169	0.166	0.175	980,000	167,320	0.1707	0.694	0.685	0.698	0.685	0.723	237,358	0.7049	-1.18%
2010-12-15	0	0.170	0.170	0.171	0.165	0.174	4,361,000	740,522	0.1698	0.702	0.702	0.706	0.681	0.718	1,056,242	0.7011	0.00%
2010-12-14	0	0.170	0.170	0.172	0.155	0.173	8,843,062	1,480,201	0.1674	0.702	0.702	0.710	0.640	0.714	2,141,806	0.6911	1.80%
2010-12-13	0	0.167	0.167	0.174	0.131	0.165	26,480,000	3,731,320	0.1409	0.690	0.690	0.718	0.541	0.681	6,413,505	0.5818	11.33%
2010-12-10	0	0.150	0.135	0.150	-	-	0	0	-	0.619	0.557	0.619	-	-	0	-	0.00%
2010-12-09	0	0.150	0.146	0.150	0.150	0.150	20,000	3,140	0.1570	0.619	0.603	0.619	0.619	0.619	4,844	0.6482	2.74%
2010-12-08	0	0.146	0.146	0.151	0.146	0.157	4,050,000	599,500	0.1480	0.603	0.603	0.623	0.603	0.648	980,917	0.6112	-8.75%
2010-12-07	0	0.160	0.155	0.160	0.155	0.160	1,798,700	286,480	0.1593	0.661	0.640	0.661	0.640	0.661	435,648	0.6576	0.00%
2010-12-06	0	0.160	0.155	0.160	0.150	0.161	9,734,384	1,544,833	0.1587	0.661	0.640	0.661	0.619	0.665	2,357,686	0.6552	5.96%
2010-12-03	0	0.151	0.147	0.152	0.143	0.155	10,656,506	1,619,859	0.1520	0.623	0.607	0.628	0.590	0.640	2,581,025	0.6276	2.72%
2010-12-02	0	0.147	0.142	0.155	0.147	0.157	4,740,000	730,060	0.1540	0.607	0.586	0.640	0.607	0.648	1,148,037	0.6359	-6.96%
2010-12-01	0	0.158	0.155	0.158	0.154	0.160	2,260,000	350,800	0.1552	0.652	0.640	0.652	0.636	0.661	547,376	0.6409	-2.47%
2010-11-30	0	0.162	0.162	0.165	0.157	0.167	6,226,250	1,011,255	0.1624	0.669	0.669	0.681	0.648	0.690	1,508,009	0.6706	-4.71%
2010-11-29	0	0.170	0.170	0.172	0.164	0.178	5,728,748	972,003	0.1697	0.702	0.702	0.710	0.677	0.735	1,387,513	0.7005	1.19%
2010-11-26	0	0.168	0.164	0.168	0.163	0.170	7,046,343	1,168,879	0.1659	0.694	0.677	0.694	0.673	0.702	1,706,637	0.6849	0.00%
2010-11-25	0	0.168	0.169	0.170	0.160	0.173	19,559,779	3,276,968	0.1675	0.694	0.698	0.702	0.661	0.714	4,737,414	0.6917	6.33%
2010-11-24	0	0.158	0.158	0.160	0.144	0.160	12,918,028	1,965,153	0.1521	0.652	0.652	0.661	0.595	0.661	3,128,770	0.6281	5.33%
2010-11-23	0	0.150	0.150	0.152	0.135	0.151	12,479,231	1,808,969	0.1450	0.619	0.619	0.628	0.557	0.623	3,022,493	0.5985	11.94%
2010-11-22	0	0.134	0.134	0.142	0.130	0.137	1,025,930	136,277	0.1328	0.553	0.553	0.586	0.537	0.566	248,482	0.5484	-4.29%
2010-11-19	0	0.140	0.136	0.140	0.130	0.142	3,541,000	482,469	0.1363	0.578	0.562	0.578	0.537	0.586	857,637	0.5626	7.69%
2010-11-18	0	0.130	0.125	0.133	0.113	0.140	7,337,650	907,610	0.1237	0.537	0.516	0.549	0.467	0.578	1,777,192	0.5107	-4.41%
2010-11-17	0	0.136	0.136	0.139	0.133	0.185	23,154,490	3,525,254	0.1522	0.562	0.562	0.574	0.549	0.764	5,608,060	0.6286	-6.85%
2010-11-16	0	0.146	0.143	0.146	0.115	0.146	15,498,562	2,054,267	0.1325	0.603	0.590	0.603	0.475	0.603	3,753,780	0.5473	23.73%
2010-11-15	0	0.118	0.118	0.125	0.118	0.124	4,055,000	493,630	0.1217	0.487	0.487	0.516	0.487	0.512	982,128	0.5026	-5.60%
2010-11-12	0	0.125	0.123	0.125	0.120	0.126	10,656,000	1,327,719	0.1246	0.516	0.508	0.516	0.495	0.520	2,580,903	0.5144	0.00%
2010-11-11	0	0.125	0.124	0.128	0.122	0.125	3,463,000	428,645	0.1238	0.516	0.512	0.528	0.504	0.516	838,745	0.5111	1.63%
2010-11-10	0	0.123	0.121	0.124	0.118	0.123	3,767,000	456,150	0.1211	0.508	0.500	0.512	0.487	0.508	912,374	0.5000	-3.15%
2010-11-09	0	0.127	0.123	0.128	0.117	0.130	11,525,000	1,416,217	0.1229	0.524	0.508	0.528	0.483	0.537	2,791,376	0.5074	4.10%
2010-11-08	0	0.122	0.122	0.123	0.108	0.128	13,782,496	1,635,011	0.1186	0.504	0.504	0.508	0.446	0.528	3,338,146	0.4898	10.91%
2010-11-05	0	0.110	0.108	0.110	0.103	0.112	3,593,500	393,277	0.1094	0.454	0.446	0.454	0.425	0.462	870,352	0.4519	0.00%
2010-11-04	0	0.110	0.110	0.112	0.105	0.115	6,441,500	711,480	0.1105	0.454	0.454	0.462	0.434	0.475	1,560,143	0.4560	0.00%
2010-11-03	0	0.110	0.110	0.112	0.105	0.112	9,877,686	1,086,449	0.1100	0.454	0.454	0.462	0.434	0.462	2,392,394	0.4541	-3.51%
2010-11-02	0	0.114	0.112	0.114	0.111	0.115	4,375,500	492,753	0.1126	0.471	0.462	0.471	0.458	0.475	1,059,754	0.4650	-3.39%
2010-11-01	0	0.118	0.117	0.118	0.117	0.125	5,336,991	627,475	0.1176	0.487	0.483	0.487	0.483	0.516	1,292,629	0.4854	-7.81%
2010-10-29	0	0.128	0.124	0.134	0.122	0.137	1,143,809	144,307	0.1262	0.528	0.512	0.553	0.504	0.566	277,033	0.5209	-8.57%
2010-10-28	0	0.140	0.138	0.144	0.137	0.148	2,634,500	371,913	0.1412	0.578	0.570	0.595	0.566	0.611	638,081	0.5829	-2.10%
2010-10-27	0	0.143	0.139	0.144	0.135	0.143	2,807,000	386,140	0.1376	0.590	0.574	0.595	0.557	0.590	679,861	0.5680	5.93%
2010-10-26	0	0.135	0.132	0.135	0.132	0.135	1,982,500	262,589	0.1325	0.557	0.545	0.557	0.545	0.557	480,165	0.5469	2.27%
2010-10-25	0	0.132	0.130	0.133	0.125	0.134	5,514,037	728,192	0.1321	0.545	0.537	0.549	0.516	0.553	1,335,510	0.5453	7.32%
2010-10-22	0	0.123	0.123	0.128	0.123	0.129	438,000	54,724	0.1249	0.508	0.508	0.528	0.508	0.533	106,084	0.5159	-5.38%
2010-10-21	0	0.130	0.124	0.130	0.119	0.130	2,286,000	276,090	0.1208	0.537	0.512	0.537	0.491	0.537	553,673	0.4987	5.69%
2010-10-20	0	0.123	0.124	0.126	0.111	0.127	8,117,500	963,545	0.1187	0.508	0.512	0.520	0.458	0.524	1,966,073	0.4901	5.43%
2010-10-19	0	0.135	0.132	0.136	0.129	0.138	12,779,533	1,707,951	0.1336	0.482	0.471	0.485	0.460	0.492	3,581,619	0.4769	3.05%
2010-10-18	0	0.131	0.130	0.132	0.120	0.142	10,641,161	1,379,265	0.1296	0.467	0.464	0.471	0.428	0.507	2,982,314	0.4625	9.17%
2010-10-15	0	0.120	0.120	0.126	0.115	0.125	4,967,679	592,672	0.1193	0.428	0.428	0.450	0.410	0.446	1,392,252	0.4257	1.69%
2010-10-14	0	0.118	0.118	0.119	0.116	0.120	5,411,500	645,645	0.1193	0.421	0.421	0.425	0.414	0.428	1,516,638	0.4257	-0.84%
2010-10-13	0	0.119	0.116	0.119	0.115	0.130	2,189,506	265,447	0.1212	0.425	0.414	0.425	0.410	0.464	613,636	0.4326	7.21%
2010-10-12	0	0.111	0.111	0.118	0.108	0.118	1,486,000	166,720	0.1122	0.396	0.396	0.421	0.385	0.421	416,470	0.4003	-5.93%
2010-10-11	0	0.118	0.116	0.118	0.115	0.119	2,056,000	241,936	0.1177	0.421	0.414	0.421	0.410	0.425	576,219	0.4199	-1.67%
2010-10-08	0	0.120	0.117	0.120	0.116	0.120	34,500	4,035	0.1170	0.428	0.417	0.428	0.414	0.428	9,669	0.4173	2.56%
2010-10-07	0	0.117	0.117	0.120	0.116	0.117	1,724,000	200,690	0.1164	0.417	0.417	0.428	0.414	0.417	483,172	0.4154	0.00%
2010-10-06	0	0.117	0.117	0.119	0.115	0.123	6,648,407	776,085	0.1167	0.417	0.417	0.425	0.410	0.439	1,863,297	0.4165	1.74%
2010-10-05	0	0.115	0.115	0.117	0.112	0.116	622,500	70,093	0.1126	0.410	0.410	0.417	0.400	0.414	174,463	0.4018	-0.86%
2010-10-04	0	0.116	0.116	0.118	0.112	0.120	4,792,031	545,478	0.1138	0.414	0.414	0.421	0.400	0.428	1,343,025	0.4062	-3.33%
2010-09-30	0	0.120	0.118	0.120	0.116	0.126	2,650,000	319,980	0.1207	0.428	0.421	0.428	0.414	0.450	742,695	0.4308	2.56%
2010-09-29	0	0.117	0.117	0.120	0.113	0.128	1,749,000	203,838	0.1165	0.417	0.417	0.428	0.403	0.457	490,178	0.4158	-6.40%
2010-09-28	0	0.125	0.120	0.125	0.115	0.187	6,783,000	843,460	0.1243	0.446	0.428	0.446	0.410	0.667	1,901,018	0.4437	-0.79%
2010-09-27	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2010-09-24	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2010-09-22	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2010-09-21	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2010-09-20	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2010-09-17	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2010-09-16	0	0.126	0.126	0.128	0.118	0.150	5,865,000	739,695	0.1261	0.450	0.450	0.457	0.421	0.535	1,643,737	0.4500	9.57%
2010-09-15	0	0.115	0.114	0.119	0.115	0.115	80,000	9,200	0.1150	0.410	0.407	0.425	0.410	0.410	22,421	0.4103	0.00%
2010-09-14	0	0.115	0.115	0.119	0.115	0.120	2,150,000	250,890	0.1167	0.410	0.410	0.425	0.410	0.428	602,564	0.4164	0.88%
2010-09-13	0	0.114	0.114	0.117	0.112	0.126	4,880,000	564,420	0.1157	0.407	0.407	0.417	0.400	0.450	1,367,679	0.4127	-0.87%
2010-09-10	0	0.115	0.115	0.124	0.114	0.126	4,730,000	561,350	0.1187	0.410	0.410	0.442	0.407	0.450	1,325,640	0.4235	-2.54%
2010-09-09	0	0.118	0.118	0.125	0.118	0.122	2,091,000	251,066	0.1201	0.421	0.421	0.446	0.421	0.435	586,028	0.4284	-3.28%
2010-09-08	0	0.122	0.122	0.128	0.120	0.123	2,860,000	346,200	0.1210	0.435	0.435	0.457	0.428	0.439	801,550	0.4319	-6.15%
2010-09-07	0	0.130	0.122	0.131	0.120	0.131	1,232,479	150,658	0.1222	0.464	0.435	0.467	0.428	0.467	345,417	0.4362	4.84%
2010-09-06	0	0.124	0.124	0.131	0.124	0.132	1,870,000	233,800	0.1250	0.442	0.442	0.467	0.442	0.471	524,090	0.4461	-6.06%
2010-09-03	0	0.132	0.127	0.132	0.135	0.135	20,000	2,700	0.1350	0.471	0.453	0.471	0.482	0.482	5,605	0.4817	-2.94%
2010-09-02	0	0.136	0.120	0.136	0.138	0.140	44,000	6,020	0.1368	0.485	0.428	0.485	0.492	0.500	12,332	0.4882	7.09%
2010-09-01	0	0.127	0.127	0.135	0.126	0.130	290,000	36,780	0.1268	0.453	0.453	0.482	0.450	0.464	81,276	0.4525	0.79%
2010-08-31	0	0.126	0.120	0.133	0.124	0.140	167,000	21,151	0.1267	0.450	0.428	0.475	0.442	0.500	46,804	0.4519	-2.33%
2010-08-30	0	0.129	0.129	0.130	0.118	0.121	744,500	89,273	0.1199	0.460	0.460	0.464	0.421	0.432	208,655	0.4278	4.03%
2010-08-27	0	0.124	0.125	0.130	0.123	0.135	260,000	32,380	0.1245	0.442	0.446	0.464	0.439	0.482	72,868	0.4444	-5.34%
2010-08-26	0	0.131	0.130	0.138	0.130	0.158	445,806	58,736	0.1318	0.467	0.464	0.492	0.464	0.564	124,943	0.4701	3.15%
2010-08-25	0	0.127	0.127	0.130	0.123	0.130	717,000	91,500	0.1276	0.453	0.453	0.464	0.439	0.464	200,948	0.4553	-0.78%
2010-08-24	0	0.128	0.123	0.135	0.128	0.139	2,320,000	304,770	0.1314	0.457	0.439	0.482	0.457	0.496	650,208	0.4687	-3.76%
2010-08-23	0	0.133	0.133	0.139	0.131	0.133	315,304	41,456	0.1315	0.475	0.475	0.496	0.467	0.475	88,368	0.4691	-2.21%
2010-08-20	0	0.136	0.135	0.139	0.135	0.153	1,610,000	222,290	0.1381	0.485	0.482	0.496	0.482	0.546	451,222	0.4926	-1.45%
2010-08-19	0	0.138	0.134	0.138	0.130	0.138	1,825,000	244,645	0.1341	0.492	0.478	0.492	0.464	0.492	511,478	0.4783	3.76%
2010-08-18	0	0.133	0.133	0.136	0.125	0.132	4,125,124	533,164	0.1292	0.475	0.475	0.485	0.446	0.471	1,156,116	0.4612	6.40%
2010-08-17	0	0.125	0.125	0.126	0.120	0.125	2,081,000	255,008	0.1225	0.446	0.446	0.450	0.428	0.446	583,225	0.4372	0.00%
2010-08-16	0	0.125	0.120	0.125	0.111	0.125	323,000	37,798	0.1170	0.446	0.428	0.446	0.396	0.446	90,525	0.4175	3.31%
2010-08-13	0	0.121	0.110	0.125	0.116	0.125	900,696	108,727	0.1207	0.432	0.392	0.446	0.414	0.446	252,431	0.4307	4.31%
2010-08-12	0	0.116	0.115	0.122	-	-	0	0	-	0.414	0.410	0.435	-	-	0	-	0.00%
2010-08-11	0	0.116	0.116	0.119	0.115	0.119	250,000	29,030	0.1161	0.414	0.414	0.425	0.410	0.425	70,066	0.4143	2.65%
2010-08-10	0	0.113	0.113	0.119	0.113	0.119	1,329,000	150,295	0.1131	0.403	0.403	0.425	0.403	0.425	372,468	0.4035	0.00%
2010-08-09	0	0.113	0.113	0.119	0.112	0.112	24,000	2,660	0.1108	0.403	0.403	0.425	0.400	0.400	6,726	0.3955	-5.04%
2010-08-06	0	0.119	0.114	0.120	0.118	0.119	462,000	54,800	0.1186	0.425	0.407	0.428	0.421	0.425	129,481	0.4232	3.48%
2010-08-05	0	0.115	0.114	0.120	0.112	0.115	155,248	17,445	0.1124	0.410	0.407	0.428	0.400	0.410	43,510	0.4009	-4.17%
2010-08-04	0	0.120	0.115	0.120	0.113	0.120	237,506	27,241	0.1147	0.428	0.410	0.428	0.403	0.428	66,564	0.4092	2.56%
2010-08-03	0	0.117	0.115	0.120	0.115	0.120	771,859	89,949	0.1165	0.417	0.410	0.428	0.410	0.428	216,323	0.4158	-2.50%
2010-08-02	0	0.120	0.114	0.125	0.116	0.120	730,000	86,520	0.1185	0.428	0.407	0.446	0.414	0.428	204,591	0.4229	1.69%
2010-07-30	0	0.118	0.112	0.118	-	-	0	0	-	0.421	0.400	0.421	-	-	0	-	-1.67%
2010-07-29	0	0.120	0.114	0.124	0.120	0.120	65,000	7,730	0.1189	0.428	0.407	0.442	0.428	0.428	18,217	0.4243	0.00%
2010-07-28	0	0.120	0.106	0.120	0.119	0.120	50,000	5,990	0.1198	0.428	0.378	0.428	0.425	0.428	14,013	0.4275	9.09%
2010-07-27	0	0.110	0.110	0.119	0.106	0.106	10,000	1,060	0.1060	0.392	0.392	0.425	0.378	0.378	2,803	0.3782	-8.33%
2010-07-26	0	0.120	0.110	0.120	-	-	0	0	-	0.428	0.392	0.428	-	-	0	-	0.00%
2010-07-23	0	0.120	0.117	0.120	0.111	0.120	571,000	66,551	0.1166	0.428	0.417	0.428	0.396	0.428	160,030	0.4159	4.35%
2010-07-22	0	0.115	0.115	0.119	0.115	0.115	100,000	11,500	0.1150	0.410	0.410	0.425	0.410	0.410	28,026	0.4103	-3.36%
2010-07-21	0	0.119	0.113	0.119	0.119	0.119	307,000	36,400	0.1186	0.425	0.403	0.425	0.425	0.425	86,040	0.4231	-0.83%
2010-07-20	0	0.120	0.110	0.120	-	-	1,000	105	0.1050	0.428	0.392	0.428	-	-	280	0.3746	0.00%
2010-07-19	0	0.120	0.115	0.121	0.107	0.120	1,570,000	178,670	0.1138	0.428	0.410	0.432	0.382	0.428	440,012	0.4061	11.11%
2010-07-16	0	0.108	0.108	0.116	0.108	0.118	250,000	27,680	0.1107	0.385	0.385	0.414	0.385	0.421	70,066	0.3951	5.88%
2010-07-15	0	0.102	0.102	0.110	0.102	0.102	90,000	9,180	0.1020	0.364	0.364	0.392	0.364	0.364	25,224	0.3639	-9.73%
2010-07-14	0	0.113	0.106	0.113	0.105	0.113	945,000	100,020	0.1058	0.403	0.378	0.403	0.375	0.403	264,848	0.3777	5.61%
2010-07-13	0	0.107	0.107	0.112	0.100	0.122	4,166,500	444,280	0.1066	0.382	0.382	0.400	0.357	0.435	1,167,712	0.3805	-10.83%
2010-07-12	0	0.120	0.111	0.125	0.120	0.120	15,000	1,750	0.1167	0.428	0.396	0.446	0.428	0.428	4,204	0.4163	-6.25%
2010-07-09	0	0.128	0.128	0.138	-	-	0	0	-	0.457	0.457	0.492	-	-	0	-	4.92%
2010-07-08	0	0.122	0.109	0.122	0.122	0.122	130,000	15,860	0.1220	0.435	0.389	0.435	0.435	0.435	36,434	0.4353	0.00%
2010-07-07	0	0.122	0.112	0.122	0.110	0.123	255,000	28,680	0.1125	0.435	0.400	0.435	0.392	0.439	71,467	0.4013	8.93%
2010-07-06	0	0.112	0.112	0.114	0.112	0.113	530,000	59,880	0.1130	0.400	0.400	0.407	0.400	0.403	148,539	0.4031	5.66%
2010-07-05	0	0.106	0.106	0.108	0.105	0.107	1,904,000	203,510	0.1069	0.378	0.378	0.385	0.375	0.382	533,619	0.3814	-2.75%
2010-07-02	0	0.109	0.109	0.111	0.100	0.120	4,440,000	481,610	0.1085	0.389	0.389	0.396	0.357	0.428	1,244,364	0.3870	-9.17%
2010-06-30	0	0.120	0.120	0.126	0.119	0.119	25,500	2,985	0.1171	0.428	0.428	0.450	0.425	0.425	7,147	0.4177	-9.77%
2010-06-29	0	0.133	0.133	0.134	0.132	0.135	1,273,000	168,449	0.1323	0.475	0.475	0.478	0.471	0.482	356,774	0.4721	-1.48%
2010-06-28	0	0.135	0.132	0.135	-	-	0	0	-	0.482	0.471	0.482	-	-	0	-	-3.57%
2010-06-25	0	0.140	0.132	0.140	0.126	0.140	370,000	47,180	0.1275	0.500	0.471	0.500	0.450	0.500	103,697	0.4550	7.69%
2010-06-24	0	0.130	0.126	0.135	0.130	0.139	330,000	43,990	0.1333	0.464	0.450	0.482	0.464	0.496	92,487	0.4756	-6.47%
2010-06-23	0	0.139	0.132	0.139	0.137	0.140	1,950,000	271,240	0.1391	0.496	0.471	0.496	0.489	0.500	546,511	0.4963	5.30%
2010-06-22	0	0.132	0.132	0.135	0.132	0.132	335,000	44,160	0.1318	0.471	0.471	0.482	0.471	0.471	93,888	0.4703	1.54%
2010-06-21	0	0.130	0.130	0.136	0.120	0.130	626,000	80,285	0.1283	0.464	0.464	0.485	0.428	0.464	175,444	0.4576	-1.52%
2010-06-18	0	0.132	0.132	0.135	0.132	0.139	4,140,000	561,230	0.1356	0.471	0.471	0.482	0.471	0.496	1,160,285	0.4837	5.60%
2010-06-17	0	0.125	0.124	0.125	0.124	0.126	753,000	93,099	0.1236	0.446	0.442	0.446	0.442	0.450	211,037	0.4411	1.63%
2010-06-15	0	0.123	0.120	0.127	0.106	0.124	130,000	15,720	0.1209	0.439	0.428	0.453	0.378	0.442	36,434	0.4315	-0.81%
2010-06-14	0	0.124	0.120	0.124	0.120	0.124	635,000	77,905	0.1227	0.442	0.428	0.442	0.428	0.442	177,966	0.4378	7.83%
2010-06-11	0	0.115	0.115	0.118	0.111	0.120	470,000	53,730	0.1143	0.410	0.410	0.421	0.396	0.428	131,723	0.4079	1.77%
2010-06-10	0	0.113	0.110	0.117	0.110	0.115	170,000	19,240	0.1132	0.403	0.392	0.417	0.392	0.410	47,645	0.4038	0.00%
2010-06-09	0	0.113	0.112	0.113	0.111	0.113	330,000	36,940	0.1119	0.403	0.400	0.403	0.396	0.403	92,487	0.3994	-3.42%
2010-06-08	0	0.117	0.115	0.120	0.115	0.130	403,000	47,545	0.1180	0.417	0.410	0.428	0.410	0.464	112,946	0.4210	3.54%
2010-06-07	0	0.113	0.113	0.130	0.106	0.111	1,200,000	128,200	0.1068	0.403	0.403	0.464	0.378	0.396	336,315	0.3812	-5.04%
2010-06-04	0	0.119	0.112	0.119	0.106	0.120	808,000	91,148	0.1128	0.425	0.400	0.425	0.378	0.428	226,452	0.4025	0.85%
2010-06-03	0	0.118	0.118	0.125	0.117	0.130	330,000	39,610	0.1200	0.421	0.421	0.446	0.417	0.464	92,487	0.4283	-1.67%
2010-06-02	0	0.120	0.119	0.124	0.113	0.120	463,000	54,195	0.1171	0.428	0.425	0.442	0.403	0.428	129,761	0.4177	0.00%
2010-06-01	0	0.120	0.117	0.120	0.115	0.120	150,000	17,550	0.1170	0.428	0.417	0.428	0.410	0.428	42,039	0.4175	0.00%
2010-05-31	0	0.120	0.120	0.125	0.120	0.121	490,000	59,170	0.1208	0.428	0.428	0.446	0.428	0.432	137,328	0.4309	-6.25%
2010-05-28	0	0.128	0.116	0.128	0.132	0.133	30,000	3,980	0.1327	0.457	0.414	0.457	0.471	0.475	8,408	0.4734	6.67%
2010-05-27	0	0.120	0.116	0.121	0.116	0.121	900,000	106,100	0.1179	0.428	0.414	0.432	0.414	0.432	252,236	0.4206	4.35%
2010-05-26	0	0.115	0.112	0.119	0.110	0.135	1,907,500	220,625	0.1157	0.410	0.400	0.425	0.392	0.482	534,600	0.4127	-4.17%
2010-05-25	0	0.120	0.116	0.120	0.115	0.129	320,000	39,210	0.1225	0.428	0.414	0.428	0.410	0.460	89,684	0.4372	-7.69%
2010-05-24	0	0.130	0.120	0.130	0.118	0.135	580,000	68,780	0.1186	0.464	0.428	0.464	0.421	0.482	162,552	0.4231	10.17%
2010-05-20	0	0.118	0.112	0.118	0.100	0.133	2,909,500	334,690	0.1150	0.421	0.400	0.421	0.357	0.475	815,423	0.4104	-9.23%
2010-05-19	0	0.130	0.126	0.130	0.130	0.138	1,861,000	253,790	0.1364	0.464	0.450	0.464	0.464	0.492	521,568	0.4866	-7.14%
2010-05-18	0	0.140	0.139	0.146	0.136	0.149	1,281,248	178,450	0.1393	0.500	0.496	0.521	0.485	0.532	359,085	0.4970	-4.76%
2010-05-17	0	0.147	0.141	0.147	0.141	0.150	1,524,000	221,320	0.1452	0.525	0.503	0.525	0.503	0.535	427,119	0.5182	-5.16%
2010-05-14	0	0.155	0.155	0.159	0.155	0.156	840,000	130,300	0.1551	0.553	0.553	0.567	0.553	0.557	235,420	0.5535	-3.12%
2010-05-13	0	0.160	0.157	0.160	0.156	0.166	1,020,000	163,290	0.1601	0.571	0.560	0.571	0.557	0.592	285,867	0.5712	0.00%
2010-05-12	0	0.160	0.160	0.165	0.152	0.174	409,000	64,900	0.1587	0.571	0.571	0.589	0.542	0.621	114,627	0.5662	-4.19%
2010-05-11	0	0.167	0.155	0.167	0.160	0.175	590,000	95,490	0.1618	0.596	0.553	0.596	0.571	0.624	165,355	0.5775	5.03%
2010-05-10	0	0.159	0.157	0.170	0.154	0.170	320,000	51,090	0.1597	0.567	0.560	0.607	0.549	0.607	89,684	0.5697	-4.79%
2010-05-07	0	0.167	0.156	0.167	0.158	0.167	2,010,000	321,400	0.1599	0.596	0.557	0.596	0.564	0.596	563,327	0.5705	0.60%
2010-05-06	0	0.166	0.166	0.174	0.166	0.186	833,000	142,858	0.1715	0.592	0.592	0.621	0.592	0.664	233,458	0.6119	-7.78%
2010-05-05	0	0.180	0.175	0.180	0.176	0.196	1,715,000	306,490	0.1787	0.642	0.624	0.642	0.628	0.699	480,650	0.6377	1.12%
2010-05-04	0	0.178	0.178	0.183	0.178	0.178	555,000	98,740	0.1779	0.635	0.635	0.653	0.635	0.635	155,545	0.6348	0.56%
2010-05-03	0	0.177	0.177	0.183	0.177	0.185	655,377	117,949	0.1800	0.632	0.632	0.653	0.632	0.660	183,677	0.6422	-2.75%
2010-04-30	0	0.182	0.178	0.184	0.177	0.186	4,587,000	820,620	0.1789	0.649	0.635	0.657	0.632	0.664	1,285,562	0.6383	-0.55%
2010-04-29	0	0.183	0.181	0.188	0.181	0.195	3,158,000	586,384	0.1857	0.653	0.646	0.671	0.646	0.696	885,068	0.6625	-3.68%
2010-04-28	0	0.190	0.190	0.191	0.182	0.192	2,430,000	455,575	0.1875	0.678	0.678	0.682	0.649	0.685	681,037	0.6689	-1.04%
2010-04-27	0	0.192	0.192	0.196	0.186	0.197	1,460,000	279,580	0.1915	0.685	0.685	0.699	0.664	0.703	409,183	0.6833	-1.54%
2010-04-26	0	0.195	0.193	0.195	0.192	0.217	6,699,000	1,321,308	0.1972	0.696	0.689	0.696	0.685	0.774	1,877,476	0.7038	-6.25%
2010-04-23	0	0.208	0.205	0.209	0.201	0.250	18,891,098	4,167,227	0.2206	0.742	0.731	0.746	0.717	0.892	5,294,459	0.7871	4.52%
2010-04-22	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2010-04-21	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2010-04-20	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2010-04-19	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2010-04-16	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2010-04-15	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2010-04-14	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2010-04-13	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2010-04-12	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2010-04-09	0	0.199	0.192	0.200	0.187	0.203	2,474,000	483,555	0.1955	0.710	0.685	0.714	0.667	0.724	693,368	0.6974	4.19%
2010-04-08	0	0.191	0.190	0.192	0.187	0.196	395,000	75,080	0.1901	0.682	0.678	0.685	0.667	0.699	110,704	0.6782	0.53%
2010-04-07	0	0.190	0.188	0.190	0.186	0.192	1,413,000	265,570	0.1879	0.678	0.671	0.678	0.664	0.685	396,010	0.6706	0.53%
2010-04-01	0	0.189	0.188	0.193	0.188	0.192	3,171,500	601,048	0.1895	0.674	0.671	0.689	0.671	0.685	888,851	0.6762	-4.06%
2010-03-31	0	0.197	0.193	0.197	0.190	0.200	3,111,996	608,628	0.1956	0.703	0.689	0.703	0.678	0.714	872,175	0.6978	1.03%
2010-03-30	0	0.195	0.192	0.197	0.192	0.200	4,543,593	895,385	0.1971	0.696	0.685	0.703	0.685	0.714	1,273,397	0.7031	0.52%
2010-03-29	0	0.194	0.194	0.198	0.190	0.205	5,200,000	1,028,240	0.1977	0.692	0.692	0.706	0.678	0.731	1,457,363	0.7055	2.11%
2010-03-26	0	0.190	0.185	0.191	0.185	0.198	1,420,000	269,400	0.1897	0.678	0.660	0.682	0.660	0.706	397,972	0.6769	4.40%
2010-03-25	0	0.182	0.181	0.185	0.181	0.189	555,310	102,708	0.1850	0.649	0.646	0.660	0.646	0.674	155,632	0.6599	-3.70%
2010-03-24	0	0.189	0.181	0.189	0.180	0.190	1,993,000	369,300	0.1853	0.674	0.646	0.674	0.642	0.678	558,562	0.6612	-0.53%
2010-03-23	0	0.190	0.185	0.190	0.179	0.198	3,717,000	703,570	0.1893	0.678	0.660	0.678	0.639	0.706	1,041,734	0.6754	5.56%
2010-03-22	0	0.180	0.180	0.187	0.177	0.184	2,375,000	424,570	0.1788	0.642	0.642	0.667	0.632	0.657	665,623	0.6379	-3.74%
2010-03-19	0	0.187	0.184	0.190	0.180	0.203	710,619	136,813	0.1925	0.667	0.657	0.678	0.642	0.724	199,160	0.6870	3.89%
2010-03-18	0	0.180	0.180	0.183	0.180	0.183	2,440,000	443,770	0.1819	0.642	0.642	0.653	0.642	0.653	683,840	0.6489	-5.26%
2010-03-17	0	0.190	0.187	0.190	0.186	0.191	458,000	86,140	0.1881	0.678	0.667	0.678	0.664	0.682	128,360	0.6711	-1.55%
2010-03-16	0	0.193	0.191	0.193	0.191	0.194	340,715	65,179	0.1913	0.689	0.682	0.689	0.682	0.692	95,490	0.6826	2.12%
2010-03-15	0	0.189	0.189	0.198	0.188	0.188	110,000	20,780	0.1889	0.674	0.674	0.706	0.671	0.671	30,829	0.6740	-1.05%
2010-03-12	0	0.191	0.191	0.195	0.190	0.196	1,437,000	279,575	0.1946	0.682	0.682	0.696	0.678	0.699	402,737	0.6942	-2.55%
2010-03-11	0	0.196	0.188	0.196	0.193	0.196	430,000	83,470	0.1941	0.699	0.671	0.699	0.689	0.699	120,513	0.6926	1.55%
2010-03-10	0	0.193	0.189	0.193	-	-	0	0	-	0.689	0.674	0.689	-	-	0	-	-1.03%
2010-03-09	0	0.195	0.190	0.191	0.187	0.195	1,197,115	229,561	0.1918	0.696	0.678	0.682	0.667	0.696	335,506	0.6842	2.09%
2010-03-08	0	0.191	0.191	0.195	0.191	0.200	3,538,500	685,113	0.1936	0.682	0.682	0.696	0.682	0.714	991,708	0.6908	-2.05%
2010-03-05	0	0.195	0.193	0.195	0.194	0.199	1,434,479	278,949	0.1945	0.696	0.689	0.696	0.692	0.710	402,030	0.6939	2.09%
2010-03-04	0	0.191	0.191	0.199	0.191	0.200	538,000	106,558	0.1981	0.682	0.682	0.710	0.682	0.714	150,781	0.7067	-4.50%
2010-03-03	0	0.200	0.195	0.202	0.195	0.200	474,000	94,260	0.1989	0.714	0.696	0.721	0.696	0.714	132,844	0.7096	-4.76%
2010-03-02	0	0.210	0.192	0.210	0.190	0.210	218,012	43,386	0.1990	0.749	0.685	0.749	0.678	0.749	61,101	0.7101	10.53%
2010-03-01	0	0.190	0.188	0.200	0.190	0.195	135,000	25,735	0.1906	0.678	0.671	0.714	0.678	0.696	37,835	0.6802	-5.00%
2010-02-26	0	0.200	0.190	0.200	0.198	0.208	198,500	39,912	0.2011	0.714	0.678	0.714	0.706	0.742	55,632	0.7174	1.01%
2010-02-25	0	0.198	0.198	0.199	0.172	0.195	70,000	12,970	0.1853	0.706	0.706	0.710	0.614	0.696	19,618	0.6611	4.76%
2010-02-24	0	0.189	0.189	0.195	0.188	0.194	470,000	89,170	0.1897	0.674	0.674	0.696	0.671	0.692	131,723	0.6769	-2.58%
2010-02-23	0	0.194	0.182	0.194	0.194	0.200	280,000	54,540	0.1948	0.692	0.649	0.692	0.692	0.714	78,473	0.6950	-3.00%
2010-02-22	0	0.200	0.199	0.200	0.200	0.206	452,524	92,900	0.2053	0.714	0.710	0.714	0.714	0.735	126,825	0.7325	-2.91%
2010-02-19	0	0.206	0.206	0.210	0.202	0.202	31,531	6,359	0.2017	0.735	0.735	0.749	0.721	0.721	8,837	0.7196	-1.90%
2010-02-18	0	0.210	0.203	0.213	0.210	0.210	60,000	12,600	0.2100	0.749	0.724	0.760	0.749	0.749	16,816	0.7493	0.00%
2010-02-17	0	0.210	0.202	0.215	0.202	0.217	180,000	37,070	0.2059	0.749	0.721	0.767	0.721	0.774	50,447	0.7348	0.00%
2010-02-12	0	0.210	0.200	0.210	0.200	0.214	324,500	67,530	0.2081	0.749	0.714	0.749	0.714	0.764	90,945	0.7425	2.94%
2010-02-11	0	0.204	0.204	0.205	0.200	0.212	1,617,500	333,055	0.2059	0.728	0.728	0.731	0.714	0.756	453,324	0.7347	2.00%
2010-02-10	0	0.200	0.196	0.204	0.189	0.200	1,751,223	341,174	0.1948	0.714	0.699	0.728	0.674	0.714	490,801	0.6951	-2.91%
2010-02-09	0	0.206	0.194	0.206	0.207	0.207	22,000	4,504	0.2047	0.735	0.692	0.735	0.739	0.739	6,166	0.7305	1.98%
2010-02-08	0	0.202	0.193	0.202	0.181	0.206	1,450,000	291,230	0.2008	0.721	0.689	0.721	0.646	0.735	406,380	0.7166	3.06%
2010-02-05	0	0.196	0.189	0.206	0.185	0.197	745,186	145,298	0.1950	0.699	0.674	0.735	0.660	0.703	208,847	0.6957	-4.39%
2010-02-04	0	0.205	0.198	0.205	0.207	0.208	400,000	83,100	0.2078	0.731	0.706	0.731	0.739	0.742	112,105	0.7413	-1.44%
2010-02-03	0	0.208	0.198	0.208	0.191	0.208	255,000	49,725	0.1950	0.742	0.706	0.742	0.682	0.742	71,467	0.6958	4.52%
2010-02-02	0	0.199	0.199	0.200	0.190	0.200	579,000	113,957	0.1968	0.710	0.710	0.714	0.678	0.714	162,272	0.7023	4.74%
2010-02-01	0	0.190	0.188	0.190	0.186	0.190	3,157,500	597,530	0.1892	0.678	0.671	0.678	0.664	0.678	884,928	0.6752	-4.52%
2010-01-29	0	0.199	0.189	0.199	0.184	0.200	1,431,506	276,261	0.1930	0.710	0.674	0.710	0.657	0.714	401,197	0.6886	-0.50%
2010-01-28	0	0.200	0.194	0.200	0.191	0.206	2,200,248	442,517	0.2011	0.714	0.692	0.714	0.682	0.735	616,646	0.7176	-2.91%
2010-01-27	0	0.206	0.200	0.206	0.206	0.206	670,000	138,020	0.2060	0.735	0.714	0.735	0.735	0.735	187,776	0.7350	-1.90%
2010-01-26	0	0.210	0.206	0.211	0.206	0.212	648,500	137,068	0.2114	0.749	0.735	0.753	0.735	0.756	181,750	0.7542	-3.23%
2010-01-25	0	0.217	0.216	0.217	0.202	0.222	5,917,000	1,271,925	0.2150	0.774	0.771	0.774	0.721	0.792	1,658,311	0.7670	5.85%
2010-01-22	0	0.205	0.199	0.205	0.198	0.205	1,555,000	308,800	0.1986	0.731	0.710	0.731	0.706	0.731	435,808	0.7086	-2.84%
2010-01-21	0	0.211	0.210	0.215	0.200	0.219	720,000	149,470	0.2076	0.753	0.749	0.767	0.714	0.781	201,789	0.7407	1.93%
2010-01-20	0	0.207	0.207	0.217	0.207	0.213	3,450,000	725,170	0.2102	0.739	0.739	0.774	0.739	0.760	966,904	0.7500	-6.76%
2010-01-19	0	0.222	0.214	0.222	0.214	0.226	3,332,000	731,040	0.2194	0.792	0.764	0.792	0.764	0.806	933,833	0.7828	-1.77%
2010-01-18	0	0.226	0.225	0.226	0.225	0.238	10,327,000	2,365,642	0.2291	0.806	0.803	0.806	0.803	0.849	2,894,267	0.8174	1.35%
2010-01-15	0	0.223	0.219	0.223	0.198	0.238	17,794,672	3,999,263	0.2247	0.796	0.781	0.796	0.706	0.849	4,987,173	0.8019	12.63%
2010-01-14	0	0.198	0.194	0.198	0.187	0.200	2,487,000	481,350	0.1935	0.706	0.692	0.706	0.667	0.714	697,012	0.6906	7.03%
2010-01-13	0	0.185	0.181	0.185	0.185	0.195	1,494,000	282,000	0.1888	0.660	0.646	0.660	0.660	0.696	418,712	0.6735	-5.13%
2010-01-12	0	0.195	0.193	0.199	0.191	0.195	398,000	76,930	0.1933	0.696	0.689	0.710	0.682	0.696	111,544	0.6897	3.17%
2010-01-11	0	0.189	0.190	0.194	0.188	0.199	245,000	47,785	0.1950	0.674	0.678	0.692	0.671	0.710	68,664	0.6959	-2.58%
2010-01-08	0	0.194	0.194	0.195	0.190	0.194	598,274	114,269	0.1910	0.692	0.692	0.696	0.678	0.692	167,674	0.6815	3.19%
2010-01-07	0	0.188	0.185	0.190	0.184	0.190	1,221,500	228,883	0.1874	0.671	0.660	0.678	0.657	0.678	342,340	0.6686	0.53%
2010-01-06	0	0.187	0.183	0.189	0.178	0.187	2,165,000	394,725	0.1823	0.667	0.653	0.674	0.635	0.667	606,767	0.6505	2.75%
2010-01-05	0	0.182	0.181	0.187	0.181	0.188	1,376,000	251,949	0.1831	0.649	0.646	0.667	0.646	0.671	385,641	0.6533	-1.09%
2010-01-04	0	0.184	0.183	0.188	0.181	0.189	1,085,000	198,595	0.1830	0.657	0.653	0.671	0.646	0.674	304,084	0.6531	0.00%
2009-12-31	0	0.184	0.183	0.194	0.183	0.192	1,360,000	257,300	0.1892	0.657	0.653	0.692	0.653	0.685	381,156	0.6751	-2.65%
2009-12-30	0	0.189	0.185	0.190	0.185	0.189	1,268,000	236,032	0.1861	0.674	0.660	0.678	0.660	0.674	355,372	0.6642	-0.53%
2009-12-29	0	0.190	0.184	0.191	0.182	0.191	1,040,978	193,654	0.1860	0.678	0.657	0.682	0.649	0.682	291,747	0.6638	5.56%
2009-12-28	0	0.180	0.178	0.188	0.175	0.197	780,000	145,540	0.1866	0.642	0.635	0.671	0.624	0.703	218,604	0.6658	1.69%
2009-12-24	0	0.177	0.177	0.199	0.176	0.199	1,564,000	276,394	0.1767	0.632	0.632	0.710	0.628	0.710	438,330	0.6306	-2.75%
2009-12-23	0	0.182	0.178	0.183	0.160	0.185	775,000	138,480	0.1787	0.649	0.635	0.653	0.571	0.660	217,203	0.6376	3.41%
2009-12-22	0	0.176	0.176	0.177	0.175	0.191	1,003,000	181,744	0.1812	0.628	0.628	0.632	0.624	0.682	281,103	0.6465	-3.83%
2009-12-21	0	0.183	0.183	0.190	0.183	0.190	315,000	58,445	0.1855	0.653	0.653	0.678	0.653	0.678	88,283	0.6620	-6.63%
2009-12-18	0	0.196	0.185	0.196	0.180	0.200	1,643,000	312,043	0.1899	0.699	0.660	0.699	0.642	0.714	460,471	0.6777	-2.00%
2009-12-17	0	0.200	0.198	0.200	0.200	0.205	2,321,239	467,475	0.2014	0.714	0.706	0.714	0.714	0.731	650,555	0.7186	-0.50%
2009-12-16	0	0.201	0.201	0.205	0.200	0.205	2,182,959	443,398	0.2031	0.717	0.717	0.731	0.714	0.731	611,801	0.7247	0.50%
2009-12-15	0	0.200	0.200	0.206	0.200	0.208	2,913,000	584,060	0.2005	0.714	0.714	0.735	0.714	0.742	816,404	0.7154	0.00%
2009-12-14	0	0.200	0.198	0.205	0.200	0.201	1,177,500	235,650	0.2001	0.714	0.706	0.731	0.714	0.717	330,009	0.7141	0.00%
2009-12-11	0	0.200	0.200	0.203	0.200	0.204	950,500	192,387	0.2024	0.714	0.714	0.724	0.714	0.728	266,389	0.7222	-3.38%
2009-12-10	0	0.207	0.205	0.208	0.200	0.211	2,940,000	605,480	0.2059	0.739	0.731	0.742	0.714	0.753	823,971	0.7348	0.49%
2009-12-09	0	0.206	0.206	0.210	0.206	0.206	423,024	87,119	0.2059	0.735	0.735	0.749	0.735	0.735	118,558	0.7348	0.00%
2009-12-08	0	0.206	0.206	0.210	0.205	0.207	10,025,000	2,065,360	0.2060	0.735	0.735	0.749	0.731	0.739	2,809,628	0.7351	-0.48%
2009-12-07	0	0.207	0.207	0.210	0.205	0.212	2,257,000	465,875	0.2064	0.739	0.739	0.749	0.731	0.756	632,552	0.7365	-4.17%
2009-12-04	0	0.216	0.211	0.217	0.205	0.216	1,987,593	415,678	0.2091	0.771	0.753	0.774	0.731	0.771	557,047	0.7462	4.35%
2009-12-03	0	0.207	0.207	0.210	0.205	0.211	3,674,500	767,986	0.2090	0.739	0.739	0.749	0.731	0.753	1,029,823	0.7457	-1.90%
2009-12-02	0	0.211	0.211	0.217	0.211	0.220	2,004,500	428,869	0.2140	0.753	0.753	0.774	0.753	0.785	561,785	0.7634	-2.31%
2009-12-01	0	0.216	0.213	0.216	0.206	0.220	2,253,124	482,965	0.2144	0.771	0.760	0.771	0.735	0.785	631,465	0.7648	3.85%
2009-11-30	0	0.208	0.208	0.215	0.205	0.216	969,000	205,010	0.2116	0.742	0.742	0.767	0.731	0.771	271,574	0.7549	3.48%
2009-11-27	0	0.201	0.201	0.208	0.201	0.214	1,402,000	289,902	0.2068	0.717	0.717	0.742	0.717	0.764	392,927	0.7378	-1.95%
2009-11-26	0	0.205	0.205	0.216	0.205	0.211	3,021,000	627,460	0.2077	0.731	0.731	0.771	0.731	0.753	846,672	0.7411	-4.65%
2009-11-25	0	0.215	0.214	0.219	0.212	0.219	3,854,500	822,873	0.2135	0.767	0.764	0.781	0.756	0.781	1,080,270	0.7617	-2.27%
2009-11-24	0	0.220	0.218	0.220	0.216	0.220	2,104,500	460,020	0.2186	0.785	0.778	0.785	0.771	0.785	589,812	0.7799	-0.45%
2009-11-23	0	0.221	0.221	0.224	0.220	0.221	908,000	199,700	0.2199	0.789	0.789	0.799	0.785	0.789	254,478	0.7847	-1.34%
2009-11-20	0	0.224	0.221	0.224	0.225	0.225	10,000	2,250	0.2250	0.799	0.789	0.799	0.803	0.803	2,803	0.8028	-0.44%
2009-11-19	0	0.225	0.225	0.227	0.218	0.227	1,027,000	228,550	0.2225	0.803	0.803	0.810	0.778	0.810	287,829	0.7940	2.27%
2009-11-18	0	0.220	0.220	0.222	0.220	0.224	663,000	146,088	0.2203	0.785	0.785	0.792	0.785	0.799	185,814	0.7862	-3.08%
2009-11-17	0	0.227	0.221	0.225	0.222	0.230	2,402,971	542,899	0.2259	0.810	0.789	0.803	0.792	0.821	673,462	0.8061	-0.44%
2009-11-16	0	0.228	0.228	0.230	0.219	0.229	2,005,500	453,653	0.2262	0.814	0.814	0.821	0.781	0.817	562,066	0.8071	4.11%
2009-11-13	0	0.219	0.219	0.222	0.218	0.225	530,024	115,770	0.2184	0.781	0.781	0.792	0.778	0.803	148,546	0.7794	-0.45%
2009-11-12	0	0.220	0.220	0.224	0.219	0.225	2,014,500	445,734	0.2213	0.785	0.785	0.799	0.781	0.803	564,588	0.7895	-1.79%
2009-11-11	0	0.224	0.224	0.225	0.217	0.225	1,932,000	427,226	0.2211	0.799	0.799	0.803	0.774	0.803	541,466	0.7890	1.82%
2009-11-10	0	0.220	0.217	0.222	0.217	0.223	529,654	116,931	0.2208	0.785	0.774	0.792	0.774	0.796	148,442	0.7877	0.00%
2009-11-09	0	0.220	0.222	0.223	0.213	0.220	1,386,310	299,114	0.2158	0.785	0.792	0.796	0.760	0.785	388,530	0.7699	0.46%
2009-11-06	0	0.219	0.219	0.220	0.212	0.215	186,748	39,558	0.2118	0.781	0.781	0.785	0.756	0.767	52,338	0.7558	3.30%
2009-11-05	0	0.212	0.208	0.212	0.207	0.215	1,004,000	212,428	0.2116	0.756	0.742	0.756	0.739	0.767	281,383	0.7549	-2.75%
2009-11-04	0	0.218	0.218	0.220	0.213	0.215	350,000	74,690	0.2134	0.778	0.778	0.785	0.760	0.767	98,092	0.7614	1.40%
2009-11-03	0	0.215	0.215	0.218	0.210	0.224	729,000	157,230	0.2157	0.767	0.767	0.778	0.749	0.799	204,311	0.7696	1.42%
2009-11-02	0	0.212	0.210	0.212	0.200	0.224	2,001,500	416,092	0.2079	0.756	0.749	0.756	0.714	0.799	560,945	0.7418	-1.40%
2009-10-30	0	0.215	0.213	0.220	0.215	0.220	829,000	178,895	0.2158	0.767	0.760	0.785	0.767	0.785	232,337	0.7700	-2.27%
2009-10-29	0	0.220	0.215	0.220	0.215	0.220	412,000	90,166	0.2188	0.785	0.767	0.785	0.767	0.785	115,468	0.7809	-0.45%
2009-10-28	0	0.221	0.216	0.225	0.215	0.221	739,620	161,972	0.2190	0.789	0.771	0.803	0.767	0.789	207,287	0.7814	0.00%
2009-10-27	0	0.221	0.214	0.221	0.213	0.221	2,301,000	504,325	0.2192	0.789	0.764	0.789	0.760	0.789	644,883	0.7820	0.00%
2009-10-23	0	0.221	0.221	0.228	0.221	0.228	1,405,620	315,818	0.2247	0.789	0.789	0.814	0.789	0.814	393,942	0.8017	-1.78%
2009-10-22	0	0.225	0.225	0.232	0.225	0.230	1,083,000	246,119	0.2273	0.803	0.803	0.828	0.803	0.821	303,524	0.8109	-4.26%
2009-10-21	0	0.235	0.228	0.235	0.217	0.235	2,446,000	547,745	0.2239	0.839	0.814	0.839	0.774	0.839	685,521	0.7990	4.91%
2009-10-20	0	0.224	0.219	0.225	0.215	0.225	1,090,000	235,890	0.2164	0.799	0.781	0.803	0.767	0.803	305,486	0.7722	0.90%
2009-10-19	0	0.222	0.215	0.222	0.212	0.223	1,889,500	414,046	0.2191	0.792	0.767	0.792	0.756	0.796	529,555	0.7819	1.37%
2009-10-16	0	0.219	0.207	0.219	0.206	0.220	209,000	44,035	0.2107	0.781	0.739	0.781	0.735	0.785	58,575	0.7518	4.29%
2009-10-15	0	0.210	0.206	0.215	0.200	0.214	4,008,979	822,101	0.2051	0.749	0.735	0.767	0.714	0.764	1,123,565	0.7317	-1.87%
2009-10-14	0	0.214	0.207	0.214	0.205	0.214	765,062	162,102	0.2119	0.764	0.739	0.764	0.731	0.764	214,418	0.7560	0.00%
2009-10-13	0	0.214	0.214	0.219	0.210	0.214	1,205,000	256,597	0.2129	0.764	0.764	0.781	0.749	0.764	337,716	0.7598	0.00%
2009-10-12	0	0.214	0.206	0.214	0.205	0.215	485,000	101,400	0.2091	0.764	0.735	0.764	0.731	0.767	135,927	0.7460	1.42%
2009-10-09	0	0.211	0.211	0.219	0.208	0.226	1,610,000	344,660	0.2141	0.753	0.753	0.781	0.742	0.806	451,222	0.7638	-0.94%
2009-10-08	0	0.213	0.210	0.215	0.210	0.213	337,218	70,975	0.2105	0.760	0.749	0.767	0.749	0.760	94,509	0.7510	0.95%
2009-10-07	0	0.211	0.211	0.214	0.210	0.211	320,500	67,300	0.2100	0.753	0.753	0.764	0.749	0.753	89,824	0.7492	2.93%
2009-10-06	0	0.205	0.205	0.215	0.205	0.215	1,158,000	244,045	0.2107	0.731	0.731	0.767	0.731	0.767	324,544	0.7520	0.00%
2009-10-05	0	0.205	0.205	0.216	0.204	0.210	294,000	60,960	0.2073	0.731	0.731	0.771	0.728	0.749	82,397	0.7398	-5.53%
2009-10-02	0	0.217	0.206	0.217	0.203	0.217	578,000	119,030	0.2059	0.774	0.735	0.774	0.724	0.774	161,992	0.7348	1.88%
2009-09-30	0	0.213	0.218	0.221	0.208	0.222	2,165,000	458,165	0.2116	0.760	0.778	0.789	0.742	0.792	606,767	0.7551	-3.18%
2009-09-29	0	0.220	0.218	0.225	0.213	0.227	1,148,615	249,457	0.2172	0.785	0.778	0.803	0.760	0.810	321,913	0.7749	-3.51%
2009-09-28	0	0.228	0.220	0.229	0.210	0.236	3,035,562	688,408	0.2268	0.814	0.785	0.817	0.749	0.842	850,753	0.8092	-1.30%
2009-09-25	0	0.231	0.228	0.233	0.221	0.233	608,400	139,821	0.2298	0.824	0.814	0.831	0.789	0.831	170,511	0.8200	5.00%
2009-09-24	0	0.220	0.221	0.232	0.220	0.230	2,421,812	547,119	0.2259	0.785	0.789	0.828	0.785	0.821	678,742	0.8061	-0.90%
2009-09-23	0	0.222	0.222	0.230	0.222	0.234	2,554,744	586,424	0.2295	0.792	0.792	0.821	0.792	0.835	715,998	0.8190	-6.72%
2009-09-22	0	0.238	0.232	0.238	0.230	0.242	1,171,562	276,846	0.2363	0.849	0.828	0.849	0.821	0.863	328,344	0.8432	-3.25%
2009-09-21	0	0.246	0.240	0.246	0.220	0.249	1,011,000	235,710	0.2331	0.878	0.856	0.878	0.785	0.888	283,345	0.8319	5.58%
2009-09-18	0	0.233	0.233	0.244	0.221	0.245	450,000	106,935	0.2376	0.831	0.831	0.871	0.789	0.874	126,118	0.8479	-1.69%
2009-09-17	0	0.237	0.237	0.242	0.236	0.250	4,044,000	969,577	0.2398	0.846	0.846	0.863	0.842	0.892	1,133,380	0.8555	-1.25%
2009-09-16	0	0.240	0.239	0.240	0.230	0.250	2,473,000	597,765	0.2417	0.856	0.853	0.856	0.821	0.892	693,088	0.8625	4.35%
2009-09-15	0	0.230	0.220	0.230	0.220	0.235	1,718,686	394,507	0.2295	0.821	0.785	0.821	0.785	0.839	481,683	0.8190	-2.13%
2009-09-14	0	0.235	0.235	0.243	0.235	0.250	3,676,155	887,622	0.2415	0.839	0.839	0.867	0.839	0.892	1,030,287	0.8615	-6.00%
2009-09-11	0	0.250	0.250	0.255	0.248	0.255	1,260,486	316,937	0.2514	0.892	0.892	0.910	0.885	0.910	353,266	0.8972	-1.96%
2009-09-10	0	0.255	0.250	0.255	0.250	0.265	3,115,145	801,435	0.2573	0.910	0.892	0.910	0.892	0.946	873,057	0.9180	2.00%
2009-09-09	0	0.250	0.250	0.260	0.245	0.260	1,760,500	440,650	0.2503	0.892	0.892	0.928	0.874	0.928	493,401	0.8931	-1.96%
2009-09-08	0	0.255	0.255	0.260	0.249	0.255	2,084,000	526,750	0.2528	0.910	0.910	0.928	0.888	0.910	584,066	0.9019	0.00%
2009-09-07	0	0.255	0.255	0.265	0.255	0.270	2,712,872	709,262	0.2614	0.910	0.910	0.946	0.910	0.963	760,315	0.9329	-5.56%
2009-09-04	0	0.270	0.270	0.275	0.260	0.275	2,286,020	618,163	0.2704	0.963	0.963	0.981	0.928	0.981	640,685	0.9648	1.89%
2009-09-03	0	0.265	0.260	0.265	0.260	0.270	2,686,000	706,880	0.2632	0.946	0.928	0.946	0.928	0.963	752,784	0.9390	0.00%
2009-09-02	0	0.265	0.260	0.265	0.265	0.275	1,797,000	481,135	0.2677	0.946	0.928	0.946	0.946	0.981	503,631	0.9553	-3.64%
2009-09-01	0	0.275	0.270	0.275	0.260	0.280	1,981,000	542,535	0.2739	0.981	0.963	0.981	0.928	0.999	555,199	0.9772	1.85%
2009-08-31	0	0.270	0.265	0.270	0.265	0.290	3,469,707	937,290	0.2701	0.963	0.946	0.963	0.946	1.035	972,427	0.9639	-5.26%
2009-08-28	0	0.285	0.285	0.290	0.285	0.290	555,000	158,500	0.2856	1.017	1.017	1.035	1.017	1.035	155,545	1.0190	-3.39%
2009-08-27	0	0.295	0.290	0.295	0.290	0.310	1,759,372	520,649	0.2959	1.053	1.035	1.053	1.035	1.106	493,085	1.0559	0.00%
2009-08-26	0	0.295	0.295	0.300	0.280	0.300	5,527,500	1,601,215	0.2897	1.053	1.053	1.070	0.999	1.070	1,549,149	1.0336	1.72%
2009-08-25	0	0.290	0.285	0.290	0.280	0.290	2,366,001	672,640	0.2843	1.035	1.017	1.035	0.999	1.035	663,100	1.0144	0.00%
2009-08-24	0	0.290	0.285	0.290	0.280	0.310	7,321,300	2,152,303	0.2940	1.035	1.017	1.035	0.999	1.106	2,051,883	1.0489	-6.45%
2009-08-21	0	0.310	0.305	0.310	0.300	0.320	2,567,000	785,810	0.3061	1.106	1.088	1.106	1.070	1.142	719,433	1.0923	-6.06%
2009-08-20	0	0.033	0.032	0.033	0.030	0.034	114,012,193	3,754,842	0.0329	1.177	1.142	1.177	1.070	1.213	3,195,330	1.1751	6.45%
2009-08-19	0	0.031	0.030	0.031	0.029	0.031	43,828,636	1,321,708	0.0302	1.106	1.070	1.106	1.035	1.106	1,228,351	1.0760	3.33%
2009-08-18	0	0.030	0.030	0.031	0.029	0.032	70,170,269	2,106,110	0.0300	1.070	1.070	1.106	1.035	1.142	1,966,607	1.0709	-3.23%
2009-08-17	0	0.031	0.031	0.032	0.030	0.033	78,095,000	2,451,230	0.0314	1.106	1.106	1.142	1.070	1.177	2,188,707	1.1199	-6.06%
2009-08-14	0	0.033	0.032	0.033	0.031	0.036	234,600,750	7,592,019	0.0324	1.177	1.142	1.177	1.106	1.285	6,574,970	1.1547	-8.33%
2009-08-13	0	0.036	0.035	0.036	0.035	0.037	48,322,008	1,727,420	0.0357	1.285	1.249	1.285	1.249	1.320	1,354,283	1.2755	-2.70%
2009-08-12	0	0.037	0.036	0.037	0.031	0.039	198,173,612	6,868,543	0.0347	1.320	1.285	1.320	1.106	1.392	5,554,056	1.2367	12.12%
2009-08-11	0	0.033	0.032	0.033	0.031	0.035	120,776,360	3,978,930	0.0329	1.177	1.142	1.177	1.106	1.249	3,384,904	1.1755	-5.71%
2009-08-10	0	0.035	0.034	0.035	0.034	0.036	79,479,938	2,804,798	0.0353	1.249	1.213	1.249	1.213	1.285	2,227,522	1.2592	0.00%
2009-08-07	0	0.035	0.035	0.036	0.034	0.038	185,730,397	6,627,535	0.0357	1.249	1.249	1.285	1.213	1.356	5,205,320	1.2732	-7.89%
2009-08-06	0	0.038	0.038	0.039	0.035	0.039	303,981,010	11,465,710	0.0377	1.356	1.356	1.392	1.249	1.392	8,519,436	1.3458	-9.52%
2009-08-05	0	0.042	0.042	0.043	0.041	0.045	65,530,000	2,834,790	0.0433	1.499	1.499	1.534	1.463	1.606	1,836,558	1.5435	-4.55%
2009-08-04	0	0.044	0.043	0.044	0.043	0.046	55,890,000	2,479,680	0.0444	1.570	1.534	1.570	1.534	1.641	1,566,385	1.5831	-2.22%
2009-08-03	0	0.045	0.044	0.045	0.042	0.045	58,200,000	2,533,920	0.0435	1.606	1.570	1.606	1.499	1.606	1,631,126	1.5535	4.65%
2009-07-31	0	0.043	0.042	0.043	0.041	0.043	30,490,000	1,272,400	0.0417	1.534	1.499	1.534	1.463	1.534	854,519	1.4890	4.88%
2009-07-30	0	0.041	0.041	0.042	0.041	0.044	36,280,000	1,528,890	0.0421	1.463	1.463	1.499	1.463	1.570	1,016,791	1.5036	-4.65%
2009-07-29	0	0.043	0.042	0.043	0.041	0.044	78,650,000	3,332,270	0.0424	1.534	1.499	1.534	1.463	1.570	2,204,262	1.5117	2.38%
2009-07-28	0	0.042	0.042	0.043	0.040	0.043	53,780,000	2,219,220	0.0413	1.499	1.499	1.534	1.427	1.534	1,507,250	1.4724	0.00%
2009-07-27	0	0.042	0.041	0.042	0.040	0.045	121,835,000	5,244,455	0.0430	1.499	1.463	1.499	1.427	1.606	3,414,574	1.5359	0.00%
2009-07-24	0	0.042	0.041	0.042	0.038	0.043	256,750,000	10,581,490	0.0412	1.499	1.463	1.499	1.356	1.534	7,195,730	1.4705	10.53%
2009-07-23	0	0.038	0.037	0.038	0.036	0.038	89,940,000	3,325,100	0.0370	1.356	1.320	1.356	1.285	1.356	2,520,678	1.3191	2.70%
2009-07-22	0	0.037	0.036	0.037	0.036	0.038	76,280,000	2,805,440	0.0368	1.320	1.285	1.320	1.285	1.356	2,137,839	1.3123	-2.63%
2009-07-21	0	0.038	0.037	0.038	0.036	0.038	34,030,000	1,257,560	0.0370	1.356	1.320	1.356	1.285	1.356	953,732	1.3186	2.70%
2009-07-20	0	0.037	0.037	0.038	0.037	0.038	67,880,000	2,550,220	0.0376	1.320	1.320	1.356	1.320	1.356	1,902,419	1.3405	0.00%
2009-07-17	0	0.037	0.037	0.038	0.035	0.037	118,440,000	4,305,400	0.0364	1.320	1.320	1.356	1.249	1.320	3,319,425	1.2970	2.78%
2009-07-16	0	0.036	0.036	0.037	0.036	0.038	79,275,000	2,977,795	0.0376	1.285	1.285	1.320	1.285	1.356	2,221,778	1.3403	-5.26%
2009-07-15	0	0.038	0.036	0.037	0.036	0.040	132,290,000	4,991,470	0.0377	1.356	1.285	1.320	1.285	1.427	3,707,588	1.3463	0.00%
2009-07-14	0	0.038	0.037	0.038	0.036	0.040	84,554,000	3,182,780	0.0376	1.356	1.320	1.356	1.285	1.427	2,369,728	1.3431	-5.00%
2009-07-13	0	0.040	0.039	0.040	0.038	0.041	71,330,000	2,829,830	0.0397	1.427	1.392	1.427	1.356	1.463	1,999,110	1.4155	-2.44%
2009-07-10	0	0.041	0.041	0.042	0.040	0.042	67,980,000	2,803,850	0.0412	1.463	1.463	1.499	1.427	1.499	1,905,222	1.4717	-2.38%
2009-07-09	0	0.042	0.041	0.042	0.040	0.042	40,070,000	1,640,350	0.0409	1.499	1.463	1.499	1.427	1.499	1,123,010	1.4607	0.00%
2009-07-08	0	0.042	0.042	0.043	0.040	0.044	85,760,000	3,598,650	0.0420	1.499	1.499	1.534	1.427	1.570	2,403,528	1.4972	-8.70%
2009-07-07	0	0.046	0.045	0.046	0.043	0.046	58,610,000	2,653,220	0.0453	1.641	1.606	1.641	1.534	1.641	1,642,616	1.6152	7.81%
2009-07-06	0	0.054	0.054	0.056	0.054	0.059	85,121,050	4,763,668	0.0560	1.522	1.522	1.579	1.522	1.663	3,019,301	1.5777	-1.82%
2009-07-03	0	0.055	0.055	0.056	0.053	0.056	24,900,000	1,355,640	0.0544	1.551	1.551	1.579	1.494	1.579	883,220	1.5349	0.00%
2009-07-02	0	0.055	0.055	0.056	0.054	0.059	48,760,000	2,747,150	0.0563	1.551	1.551	1.579	1.522	1.663	1,729,550	1.5884	0.00%
2009-06-30	0	0.055	0.055	0.056	0.053	0.062	175,790,000	9,899,910	0.0563	1.551	1.551	1.579	1.494	1.748	6,235,390	1.5877	-8.33%
2009-06-29	0	0.060	0.060	0.061	0.051	0.061	214,794,000	11,916,754	0.0555	1.692	1.692	1.720	1.438	1.720	7,618,888	1.5641	20.00%
2009-06-26	0	0.050	0.049	0.051	0.047	0.052	156,110,100	7,612,205	0.0488	1.410	1.381	1.438	1.325	1.466	5,537,331	1.3747	-1.96%
2009-06-25	0	0.051	0.050	0.051	0.046	0.060	320,601,200	16,238,028	0.0506	1.438	1.410	1.438	1.297	1.692	11,371,941	1.4279	-13.56%
2009-06-24	0	0.059	0.059	0.060	0.059	0.062	45,220,000	2,727,700	0.0603	1.663	1.663	1.692	1.663	1.748	1,603,984	1.7006	-4.84%
2009-06-23	0	0.062	0.061	0.062	0.060	0.064	62,700,000	3,871,650	0.0617	1.748	1.720	1.748	1.692	1.804	2,224,011	1.7408	-3.13%
2009-06-22	0	0.064	0.063	0.064	0.058	0.066	79,030,000	5,003,420	0.0633	1.804	1.776	1.804	1.635	1.861	2,803,247	1.7849	10.34%
2009-06-19	0	0.058	0.057	0.059	0.057	0.059	26,470,000	1,544,700	0.0584	1.635	1.607	1.663	1.607	1.663	938,909	1.6452	0.00%
2009-06-18	0	0.058	0.058	0.059	0.057	0.062	36,540,000	2,161,140	0.0591	1.635	1.635	1.663	1.607	1.748	1,296,098	1.6674	-4.92%
2009-06-17	0	0.061	0.060	0.061	0.057	0.062	104,350,000	6,294,280	0.0603	1.720	1.692	1.720	1.607	1.748	3,701,365	1.7005	5.17%
2009-06-16	0	0.058	0.057	0.058	0.055	0.058	67,510,000	3,832,600	0.0568	1.635	1.607	1.635	1.551	1.635	2,394,625	1.6005	-1.69%
2009-06-15	0	0.059	0.058	0.059	0.057	0.062	102,200,000	6,078,980	0.0595	1.663	1.635	1.663	1.607	1.748	3,625,103	1.6769	-6.35%
2009-06-12	0	0.063	0.062	0.063	0.061	0.065	57,420,000	3,609,730	0.0629	1.776	1.748	1.776	1.720	1.832	2,036,726	1.7723	-1.56%
2009-06-11	0	0.064	0.063	0.064	0.062	0.068	167,640,000	10,919,010	0.0651	1.804	1.776	1.804	1.748	1.917	5,946,304	1.8363	-1.54%
2009-06-10	0	0.065	0.065	0.066	0.063	0.069	170,700,000	11,092,870	0.0650	1.832	1.832	1.861	1.776	1.945	6,054,844	1.8321	-1.52%
2009-06-09	0	0.066	0.066	0.067	0.064	0.072	149,660,000	10,002,570	0.0668	1.861	1.861	1.889	1.804	2.030	5,308,541	1.8842	-5.71%
2009-06-08	0	0.070	0.069	0.071	0.069	0.073	138,900,000	9,899,100	0.0713	1.973	1.945	2.002	1.945	2.058	4,926,877	2.0092	-1.41%
2009-06-05	0	0.071	0.071	0.072	0.070	0.075	138,710,000	10,035,510	0.0723	2.002	2.002	2.030	1.973	2.114	4,920,137	2.0397	-1.39%
2009-06-04	0	0.072	0.071	0.072	0.068	0.075	158,020,000	11,228,610	0.0711	2.030	2.002	2.030	1.917	2.114	5,605,076	2.0033	4.35%
2009-06-03	0	0.069	0.068	0.069	0.067	0.071	120,760,000	8,360,690	0.0692	1.945	1.917	1.945	1.889	2.002	4,283,439	1.9519	2.99%
2009-06-02	0	0.067	0.067	0.068	0.067	0.070	129,490,000	8,861,910	0.0684	1.889	1.889	1.917	1.889	1.973	4,593,098	1.9294	0.00%
2009-06-01	0	0.067	0.066	0.067	0.066	0.074	133,040,000	9,416,400	0.0708	1.889	1.861	1.889	1.861	2.086	4,719,019	1.9954	-6.94%
2009-05-29	0	0.072	0.071	0.072	0.071	0.077	161,680,000	11,852,840	0.0733	2.030	2.002	2.030	2.002	2.171	5,734,899	2.0668	1.41%
2009-05-27	0	0.071	0.070	0.071	0.069	0.076	223,550,000	16,200,760	0.0725	2.002	1.973	2.002	1.945	2.143	7,929,469	2.0431	4.41%
2009-05-26	0	0.068	0.067	0.068	0.066	0.070	92,970,000	6,306,970	0.0678	1.917	1.889	1.917	1.861	1.973	3,297,709	1.9125	3.03%
2009-05-25	0	0.066	0.066	0.067	0.066	0.069	74,540,000	4,964,230	0.0666	1.861	1.861	1.889	1.861	1.945	2,643,984	1.8776	-2.94%
2009-05-22	0	0.068	0.066	0.068	0.062	0.073	165,610,000	11,251,030	0.0679	1.917	1.861	1.917	1.748	2.058	5,874,298	1.9153	-6.85%
2009-05-21	0	0.073	0.072	0.073	0.063	0.075	322,220,000	22,439,240	0.0696	2.058	2.030	2.058	1.776	2.114	11,429,361	1.9633	14.06%
2009-05-20	0	0.064	0.063	0.064	0.063	0.069	79,856,000	5,244,020	0.0657	1.804	1.776	1.804	1.776	1.945	2,832,546	1.8513	-7.25%
2009-05-19	0	0.069	0.069	0.070	0.067	0.075	212,620,000	14,929,910	0.0702	1.945	1.945	1.973	1.889	2.114	7,541,775	1.9796	2.99%
2009-05-18	0	0.067	0.066	0.067	0.058	0.070	218,780,000	14,073,050	0.0643	1.889	1.861	1.889	1.635	1.973	7,760,274	1.8135	19.64%
2009-05-15	0	0.056	0.055	0.056	0.050	0.056	82,870,000	4,477,830	0.0540	1.579	1.551	1.579	1.410	1.579	2,939,455	1.5234	7.69%
2009-05-14	0	0.052	0.051	0.052	0.051	0.054	25,030,000	1,302,150	0.0520	1.466	1.438	1.466	1.438	1.522	887,831	1.4667	1.96%
2009-05-13	0	0.051	0.051	0.052	0.050	0.054	39,640,000	2,042,630	0.0515	1.438	1.438	1.466	1.410	1.522	1,406,058	1.4527	2.00%
2009-05-12	0	0.050	0.050	0.051	0.049	0.051	19,040,000	956,370	0.0502	1.410	1.410	1.438	1.381	1.438	675,362	1.4161	-1.96%
2009-05-11	0	0.051	0.049	0.052	0.048	0.056	72,060,000	3,831,930	0.0532	1.438	1.381	1.466	1.353	1.579	2,556,017	1.4992	6.25%
2009-05-08	0	0.048	0.048	0.049	0.045	0.049	37,070,000	1,740,610	0.0470	1.353	1.353	1.381	1.269	1.381	1,314,898	1.3238	6.67%
2009-05-07	0	0.045	0.044	0.045	0.045	0.048	17,150,000	788,990	0.0460	1.269	1.240	1.269	1.269	1.353	608,322	1.2970	-2.17%
2009-05-06	0	0.046	0.045	0.047	0.044	0.046	21,410,000	961,620	0.0449	1.297	1.269	1.325	1.240	1.297	759,427	1.2662	6.98%
2009-05-05	0	0.043	0.043	0.044	0.043	0.045	15,320,000	667,080	0.0435	1.212	1.212	1.240	1.212	1.269	543,411	1.2276	0.00%
2009-05-04	0	0.043	0.042	0.044	0.040	0.043	39,890,000	1,660,620	0.0416	1.212	1.184	1.240	1.128	1.212	1,414,925	1.1736	4.88%
2009-04-30	0	0.041	0.040	0.041	0.039	0.043	22,730,000	920,480	0.0405	1.156	1.128	1.156	1.099	1.212	806,248	1.1417	-4.65%
2009-04-29	0	0.043	0.042	0.044	0.042	0.045	8,000,000	343,990	0.0430	1.212	1.184	1.240	1.184	1.269	283,765	1.2122	4.88%
2009-04-28	0	0.041	0.041	0.042	0.041	0.043	4,730,000	197,390	0.0417	1.156	1.156	1.184	1.156	1.212	167,776	1.1765	-2.38%
2009-04-27	0	0.042	0.041	0.042	0.040	0.046	11,760,000	505,450	0.0430	1.184	1.156	1.184	1.128	1.297	417,135	1.2117	-6.67%
2009-04-24	0	0.045	0.044	0.045	0.043	0.046	17,160,000	760,020	0.0443	1.269	1.240	1.269	1.212	1.297	608,677	1.2486	2.27%
2009-04-23	0	0.044	0.044	0.045	0.043	0.047	13,170,000	589,630	0.0448	1.240	1.240	1.269	1.212	1.325	467,149	1.2622	-6.38%
2009-04-22	0	0.047	0.046	0.048	0.047	0.052	21,350,000	1,027,890	0.0481	1.325	1.297	1.353	1.325	1.466	757,299	1.3573	-4.08%
2009-04-21	0	0.049	0.048	0.050	0.048	0.050	19,350,000	941,720	0.0487	1.381	1.353	1.410	1.353	1.410	686,358	1.3721	-2.00%
2009-04-20	0	0.050	0.049	0.050	0.047	0.052	30,280,000	1,484,050	0.0490	1.410	1.381	1.410	1.325	1.466	1,074,052	1.3817	-3.85%
2009-04-17	0	0.052	0.052	0.053	0.051	0.059	29,730,000	1,597,550	0.0537	1.466	1.466	1.494	1.438	1.663	1,054,543	1.5149	0.00%
2009-04-16	0	0.052	0.051	0.052	0.048	0.052	19,120,000	944,330	0.0494	1.466	1.438	1.466	1.353	1.466	678,199	1.3924	1.96%
2009-04-15	0	0.051	0.051	0.053	0.048	0.053	9,760,000	490,910	0.0503	1.438	1.438	1.494	1.353	1.494	346,194	1.4180	2.00%
2009-04-14	0	0.050	0.048	0.050	0.048	0.050	10,010,000	491,260	0.0491	1.410	1.353	1.410	1.353	1.410	355,061	1.3836	-1.96%
2009-04-09	0	0.051	0.051	0.052	0.050	0.052	5,290,000	271,300	0.0513	1.438	1.438	1.466	1.410	1.466	187,640	1.4459	0.00%
2009-04-08	0	0.051	0.050	0.052	0.050	0.051	15,880,000	807,230	0.0508	1.438	1.410	1.466	1.410	1.438	563,274	1.4331	-1.92%
2009-04-07	0	0.052	0.051	0.053	0.050	0.055	18,290,000	949,270	0.0519	1.466	1.438	1.494	1.410	1.551	648,759	1.4632	-7.14%
2009-04-06	0	0.056	0.054	0.057	0.053	0.059	5,090,000	281,230	0.0553	1.579	1.522	1.607	1.494	1.663	180,546	1.5577	5.66%
2009-04-03	0	0.053	0.052	0.053	0.050	0.053	16,750,000	860,970	0.0514	1.494	1.466	1.494	1.410	1.494	594,134	1.4491	8.16%
2009-04-02	0	0.049	0.049	0.051	0.048	0.060	40,150,000	2,004,890	0.0499	1.381	1.381	1.438	1.353	1.692	1,424,148	1.4078	-18.33%
2009-04-01	0	0.060	0.058	0.060	0.047	0.060	13,680,000	720,760	0.0527	1.692	1.635	1.692	1.325	1.692	485,239	1.4854	25.00%
2009-03-31	0	0.048	0.048	0.053	0.048	0.050	1,430,000	69,240	0.0484	1.353	1.353	1.494	1.353	1.410	50,723	1.3651	-4.00%
2009-03-30	0	0.050	0.047	0.052	-	-	0	0	-	1.410	1.325	1.466	-	-	0	-	0.00%
2009-03-27	0	0.050	0.048	0.050	0.046	0.050	1,790,000	85,090	0.0475	1.410	1.353	1.410	1.297	1.410	63,493	1.3402	2.04%
2009-03-26	0	0.049	0.049	0.050	0.048	0.049	1,040,000	50,310	0.0484	1.381	1.381	1.410	1.353	1.381	36,890	1.3638	2.08%
2009-03-25	0	0.048	0.048	0.051	0.048	0.051	300,000	14,550	0.0485	1.353	1.353	1.438	1.353	1.438	10,641	1.3673	-4.00%
2009-03-24	0	0.050	0.047	0.050	-	-	0	0	-	1.410	1.325	1.410	-	-	0	-	-3.85%
2009-03-23	0	0.052	0.048	0.052	0.046	0.052	1,180,000	58,400	0.0495	1.466	1.353	1.466	1.297	1.466	41,855	1.3953	4.00%
2009-03-20	0	0.050	0.046	0.050	-	-	0	0	-	1.410	1.297	1.410	-	-	0	-	-1.96%
2009-03-19	0	0.051	0.045	0.051	0.051	0.052	70,000	3,610	0.0516	1.438	1.269	1.438	1.438	1.466	2,483	1.4539	-1.92%
2009-03-18	0	0.052	0.048	0.052	0.047	0.052	310,000	14,620	0.0472	1.466	1.353	1.466	1.325	1.466	10,996	1.3296	4.00%
2009-03-17	0	0.050	0.047	0.050	0.050	0.052	780,000	40,160	0.0515	1.410	1.325	1.410	1.410	1.466	27,667	1.4515	4.17%
2009-03-16	0	0.048	0.048	0.050	0.045	0.050	480,000	22,520	0.0469	1.353	1.353	1.410	1.269	1.410	17,026	1.3227	0.00%
2009-03-13	0	0.048	0.046	0.048	0.044	0.048	250,000	11,070	0.0443	1.353	1.297	1.353	1.240	1.353	8,868	1.2484	0.00%
2009-03-12	0	0.048	0.044	0.048	0.044	0.048	70,000	3,120	0.0446	1.353	1.240	1.353	1.240	1.353	2,483	1.2566	-4.00%
2009-03-11	0	0.050	0.045	0.050	0.044	0.050	140,000	6,320	0.0451	1.410	1.269	1.410	1.240	1.410	4,966	1.2727	0.00%
2009-03-10	0	0.050	0.046	0.050	0.043	0.050	680,000	30,660	0.0451	1.410	1.297	1.410	1.212	1.410	24,120	1.2711	0.00%
2009-03-09	0	0.050	0.046	0.050	0.043	0.050	1,210,000	52,500	0.0434	1.410	1.297	1.410	1.212	1.410	42,920	1.2232	0.00%
2009-03-06	0	0.050	0.044	0.050	-	-	0	0	-	1.410	1.240	1.410	-	-	0	-	-3.85%
2009-03-05	0	0.052	0.046	0.052	-	-	0	0	-	1.466	1.297	1.466	-	-	0	-	0.00%
2009-03-04	0	0.052	0.046	0.054	0.050	0.052	530,540	27,519	0.0519	1.466	1.297	1.522	1.410	1.466	18,819	1.4623	4.00%
2009-03-03	0	0.050	0.044	0.050	0.043	0.050	290,000	12,960	0.0447	1.410	1.240	1.410	1.212	1.410	10,286	1.2599	-3.85%
2009-03-02	0	0.052	0.045	0.052	0.045	0.052	70,000	3,220	0.0460	1.466	1.269	1.466	1.269	1.466	2,483	1.2968	8.33%
2009-02-27	0	0.048	0.048	0.050	0.048	0.050	180,000	8,930	0.0496	1.353	1.353	1.410	1.353	1.410	6,385	1.3987	-4.00%
2009-02-26	0	0.050	0.050	0.052	0.048	0.050	310,000	15,280	0.0493	1.410	1.410	1.466	1.353	1.410	10,996	1.3896	0.00%
2009-02-25	0	0.050	0.050	0.054	0.050	0.050	520,000	26,000	0.0500	1.410	1.410	1.522	1.410	1.410	18,445	1.4096	-5.66%
2009-02-24	0	0.053	0.049	0.053	0.049	0.053	2,200,000	115,950	0.0527	1.494	1.381	1.494	1.381	1.494	78,035	1.4859	1.92%
2009-02-23	0	0.052	0.048	0.053	0.048	0.052	1,200,000	59,800	0.0498	1.466	1.353	1.494	1.353	1.466	42,565	1.4049	-1.89%
2009-02-20	0	0.053	0.048	0.053	0.052	0.053	500,000	26,340	0.0527	1.494	1.353	1.494	1.466	1.494	17,735	1.4852	8.16%
2009-02-19	0	0.049	0.047	0.050	0.049	0.049	100,000	4,900	0.0490	1.381	1.325	1.410	1.381	1.381	3,547	1.3814	0.00%
2009-02-18	0	0.049	0.049	0.052	0.048	0.049	1,100,000	53,340	0.0485	1.381	1.381	1.466	1.353	1.381	39,018	1.3671	-3.92%
2009-02-17	0	0.051	0.048	0.051	0.047	0.051	1,300,000	65,200	0.0502	1.438	1.353	1.438	1.325	1.438	46,112	1.4140	0.00%
2009-02-16	0	0.051	0.049	0.053	0.051	0.051	200,000	10,200	0.0510	1.438	1.381	1.494	1.438	1.438	7,094	1.4378	2.00%
2009-02-13	0	0.050	0.049	0.053	0.049	0.052	960,000	48,130	0.0501	1.410	1.381	1.494	1.381	1.466	34,052	1.4134	4.17%
2009-02-12	0	0.048	0.048	0.050	0.047	0.053	4,170,000	202,840	0.0486	1.353	1.353	1.410	1.325	1.494	147,913	1.3713	-2.04%
2009-02-11	0	0.049	0.049	0.053	0.047	0.050	2,400,000	118,930	0.0496	1.381	1.381	1.494	1.325	1.410	85,130	1.3970	2.08%
2009-02-10	0	0.048	0.046	0.048	0.048	0.048	200,000	9,600	0.0480	1.353	1.297	1.353	1.353	1.353	7,094	1.3532	0.00%
2009-02-09	0	0.048	0.046	0.049	0.048	0.048	290,000	13,920	0.0480	1.353	1.297	1.381	1.353	1.353	10,286	1.3532	-2.04%
2009-02-06	0	0.049	0.045	0.049	0.044	0.050	2,780,000	124,630	0.0448	1.381	1.269	1.381	1.240	1.410	98,608	1.2639	4.26%
2009-02-05	0	0.047	0.046	0.049	0.043	0.047	760,000	35,170	0.0463	1.325	1.297	1.381	1.212	1.325	26,958	1.3046	0.00%
2009-02-04	0	0.047	0.045	0.047	-	-	0	0	-	1.325	1.269	1.325	-	-	0	-	0.00%
2009-02-03	0	0.047	0.045	0.047	0.040	0.047	4,660,000	197,840	0.0425	1.325	1.269	1.325	1.128	1.325	165,293	1.1969	-4.08%
2009-02-02	0	0.049	0.043	0.051	-	-	0	0	-	1.381	1.212	1.438	-	-	0	-	0.00%
2009-01-30	0	0.049	0.046	0.053	-	-	0	0	-	1.381	1.297	1.494	-	-	0	-	0.00%
2009-01-29	0	0.049	0.049	0.051	0.043	0.049	220,000	10,120	0.0460	1.381	1.381	1.438	1.212	1.381	7,804	1.2968	6.52%
2009-01-23	0	0.046	0.050	0.051	0.046	0.050	790,000	37,880	0.0479	1.297	1.410	1.438	1.297	1.410	28,022	1.3518	-6.12%
2009-01-22	0	0.049	0.046	0.049	0.046	0.049	30,000	1,410	0.0470	1.381	1.297	1.381	1.297	1.381	1,064	1.3250	-2.00%
2009-01-21	0	0.050	0.046	0.050	0.044	0.050	400,000	19,150	0.0479	1.410	1.297	1.410	1.240	1.410	14,188	1.3497	2.04%
2009-01-20	0	0.049	0.045	0.051	0.041	0.051	1,010,000	45,850	0.0454	1.381	1.269	1.438	1.156	1.438	35,825	1.2798	0.00%
2009-01-19	0	0.049	0.045	0.049	-	-	0	0	-	1.381	1.269	1.381	-	-	0	-	-2.00%
2009-01-16	0	0.050	0.046	0.050	0.047	0.050	250,000	11,780	0.0471	1.410	1.297	1.410	1.325	1.410	8,868	1.3284	0.00%
2009-01-15	0	0.050	0.046	0.050	0.045	0.050	1,850,000	84,670	0.0458	1.410	1.297	1.410	1.269	1.410	65,621	1.2903	-9.09%
2009-01-14	0	0.055	0.049	0.056	0.055	0.055	100,000	5,500	0.0550	1.551	1.381	1.579	1.551	1.551	3,547	1.5506	0.00%
2009-01-13	0	0.055	0.051	0.055	0.050	0.055	510,000	25,870	0.0507	1.551	1.438	1.551	1.410	1.551	18,090	1.4301	7.84%
2009-01-12	0	0.051	0.051	0.053	0.051	0.053	300,000	15,560	0.0519	1.438	1.438	1.494	1.438	1.494	10,641	1.4622	-12.07%
2009-01-09	0	0.058	0.058	0.059	0.052	0.052	50,000	2,600	0.0520	1.635	1.635	1.663	1.466	1.466	1,774	1.4660	-3.33%
2009-01-08	0	0.060	0.053	0.061	0.051	0.060	1,070,000	58,940	0.0551	1.692	1.494	1.720	1.438	1.692	37,954	1.5529	-3.23%
2009-01-07	0	0.062	0.055	0.062	0.046	0.069	3,950,000	225,730	0.0571	1.748	1.551	1.748	1.297	1.945	140,109	1.6111	24.00%
2009-01-06	0	0.050	0.046	0.050	0.044	0.052	5,000,000	242,370	0.0485	1.410	1.297	1.410	1.240	1.466	177,353	1.3666	2.04%
2009-01-05	0	0.049	0.046	0.049	0.044	0.049	2,740,000	129,320	0.0472	1.381	1.297	1.381	1.240	1.381	97,190	1.3306	6.52%
2009-01-02	0	0.046	0.046	0.050	0.045	0.052	520,000	23,540	0.0453	1.297	1.297	1.410	1.269	1.466	18,445	1.2762	-8.00%
2008-12-31	0	0.050	0.045	0.052	0.050	0.050	400,000	20,000	0.0500	1.410	1.269	1.466	1.410	1.410	14,188	1.4096	-1.96%
2008-12-30	0	0.051	0.051	0.052	0.044	0.044	130,000	5,720	0.0440	1.438	1.438	1.466	1.240	1.240	4,611	1.2405	-3.77%
2008-12-29	0	0.053	0.042	0.053	0.043	0.053	330,000	14,430	0.0437	1.494	1.184	1.494	1.212	1.494	11,705	1.2328	6.00%
2008-12-24	0	0.050	0.046	0.053	-	-	50,000	2,200	0.0440	1.410	1.297	1.494	-	-	1,774	1.2405	0.00%
2008-12-23	0	0.050	0.044	0.050	0.053	0.053	60,000	3,180	0.0530	1.410	1.240	1.410	1.494	1.494	2,128	1.4942	-5.66%
2008-12-22	0	0.053	0.051	0.054	0.051	0.053	1,970,000	95,570	0.0485	1.494	1.438	1.522	1.438	1.494	69,877	1.3677	3.92%
2008-12-19	0	0.051	0.050	0.053	0.050	0.051	350,000	17,600	0.0503	1.438	1.410	1.494	1.410	1.438	12,415	1.4177	-7.27%
2008-12-18	0	0.055	0.048	0.055	0.053	0.055	210,000	11,350	0.0540	1.551	1.353	1.551	1.494	1.551	7,449	1.5237	3.77%
2008-12-17	0	0.053	0.049	0.053	0.048	0.053	20,000	1,010	0.0505	1.494	1.381	1.494	1.353	1.494	709	1.4237	0.00%
2008-12-16	0	0.053	0.049	0.053	0.046	0.057	50,000	2,480	0.0496	1.494	1.381	1.494	1.297	1.607	1,774	1.3983	-1.85%
2008-12-15	0	0.054	0.045	0.054	0.050	0.055	690,000	36,850	0.0534	1.522	1.269	1.522	1.410	1.551	24,475	1.5056	3.85%
2008-12-12	0	0.052	0.046	0.052	0.052	0.058	160,000	8,560	0.0535	1.466	1.297	1.466	1.466	1.635	5,675	1.5083	-5.45%
2008-12-11	0	0.055	0.051	0.055	0.046	0.055	1,870,000	92,210	0.0493	1.551	1.438	1.551	1.297	1.551	66,330	1.3902	17.02%
2008-12-10	0	0.047	0.047	0.048	0.046	0.050	1,960,000	92,320	0.0471	1.325	1.325	1.353	1.297	1.410	69,523	1.3279	4.44%
2008-12-09	0	0.045	0.043	0.048	-	-	0	0	-	1.269	1.212	1.353	-	-	0	-	0.00%
2008-12-08	0	0.045	0.044	0.048	0.041	0.045	2,000,000	86,900	0.0435	1.269	1.240	1.353	1.156	1.269	70,941	1.2250	0.00%
2008-12-05	0	0.045	0.042	0.045	0.040	0.045	200,000	8,750	0.0438	1.269	1.184	1.269	1.128	1.269	7,094	1.2334	-4.26%
2008-12-04	0	0.047	0.041	0.047	-	-	0	0	-	1.325	1.156	1.325	-	-	0	-	0.00%
2008-12-03	0	0.047	0.041	0.047	0.041	0.047	450,000	19,230	0.0427	1.325	1.156	1.325	1.156	1.325	15,962	1.2048	9.30%
2008-12-02	0	0.043	0.041	0.047	-	-	0	0	-	1.212	1.156	1.325	-	-	0	-	0.00%
2008-12-01	0	0.043	0.043	0.046	0.035	0.046	830,000	36,600	0.0441	1.212	1.212	1.297	0.987	1.297	29,441	1.2432	2.38%
2008-11-28	0	0.042	0.042	0.045	0.040	0.040	220,000	8,800	0.0400	1.184	1.184	1.269	1.128	1.128	7,804	1.1277	-10.64%
2008-11-27	0	0.047	0.043	0.047	0.042	0.047	550,000	23,540	0.0428	1.325	1.212	1.325	1.184	1.325	19,509	1.2066	4.44%
2008-11-26	0	0.045	0.043	0.045	0.043	0.045	290,000	12,490	0.0431	1.269	1.212	1.269	1.212	1.269	10,286	1.2142	2.27%
2008-11-25	0	0.044	0.042	0.045	-	-	460,000	18,860	0.0410	1.240	1.184	1.269	-	-	16,317	1.1559	0.00%
2008-11-24	0	0.044	0.043	0.044	0.040	0.045	500,000	21,090	0.0422	1.240	1.212	1.240	1.128	1.269	17,735	1.1892	-4.35%
2008-11-21	0	0.046	0.032	0.046	-	-	40,000	1,840	0.0460	1.297	0.902	1.297	-	-	1,419	1.2968	0.00%
2008-11-20	0	0.046	0.038	0.046	0.046	0.046	80,000	3,680	0.0460	1.297	1.071	1.297	1.297	1.297	2,838	1.2968	-2.13%
2008-11-19	0	0.047	0.040	0.047	-	-	0	0	-	1.325	1.128	1.325	-	-	0	-	0.00%
2008-11-18	0	0.047	0.040	0.047	-	-	0	0	-	1.325	1.128	1.325	-	-	0	-	0.00%
2008-11-17	0	0.047	0.041	0.047	0.047	0.047	10,000	470	0.0470	1.325	1.156	1.325	1.325	1.325	355	1.3250	6.82%
2008-11-14	0	0.044	0.044	0.050	0.044	0.045	1,250,000	56,100	0.0449	1.240	1.240	1.410	1.240	1.269	44,338	1.2653	-10.20%
2008-11-13	0	0.049	0.047	0.050	0.044	0.050	3,610,000	172,800	0.0479	1.381	1.325	1.410	1.240	1.410	128,049	1.3495	11.36%
2008-11-12	0	0.044	0.041	0.044	0.040	0.044	910,000	37,070	0.0407	1.240	1.156	1.240	1.128	1.240	32,278	1.1484	-2.22%
2008-11-11	0	0.045	0.038	0.045	0.047	0.047	280,000	13,000	0.0464	1.269	1.071	1.269	1.325	1.325	9,932	1.3089	-2.17%
2008-11-10	0	0.046	0.042	0.046	0.040	0.050	4,000,000	185,220	0.0463	1.297	1.184	1.297	1.128	1.410	141,883	1.3054	21.05%
2008-11-07	0	0.038	0.034	0.038	0.036	0.038	1,450,000	52,260	0.0360	1.071	0.959	1.071	1.015	1.071	51,432	1.0161	5.56%
2008-11-06	0	0.036	0.031	0.036	0.030	0.036	4,800,000	154,220	0.0321	1.015	0.874	1.015	0.846	1.015	170,259	0.9058	2.86%
2008-11-05	0	0.035	0.030	0.035	0.030	0.036	610,000	20,750	0.0340	0.987	0.846	0.987	0.846	1.015	21,637	0.9590	2.94%
2008-11-04	0	0.034	0.031	0.036	-	-	200,000	7,000	0.0350	0.959	0.874	1.015	-	-	7,094	0.9867	0.00%
2008-11-03	0	0.034	0.034	0.035	0.029	0.035	3,350,000	113,160	0.0338	0.959	0.959	0.987	0.818	0.987	118,827	0.9523	17.24%
2008-10-31	0	0.029	0.028	0.029	0.028	0.029	2,660,000	74,580	0.0280	0.818	0.789	0.818	0.789	0.818	94,352	0.7904	3.57%
2008-10-30	0	0.028	0.028	0.029	0.028	0.029	4,480,000	125,620	0.0280	0.789	0.789	0.818	0.789	0.818	158,909	0.7905	3.70%
2008-10-29	0	0.027	0.027	0.028	0.027	0.028	920,000	25,240	0.0274	0.761	0.761	0.789	0.761	0.789	32,633	0.7734	-3.57%
2008-10-28	0	0.028	0.026	0.028	0.025	0.028	3,460,000	93,280	0.0270	0.789	0.733	0.789	0.705	0.789	122,729	0.7601	0.00%
2008-10-27	0	0.028	0.026	0.028	0.027	0.034	7,420,000	219,920	0.0296	0.789	0.733	0.789	0.761	0.959	263,192	0.8356	-9.68%
2008-10-24	0	0.031	0.030	0.032	0.030	0.032	4,120,000	126,500	0.0307	0.874	0.846	0.902	0.846	0.902	146,139	0.8656	-11.43%
2008-10-23	0	0.035	0.034	0.035	0.033	0.035	3,850,000	132,190	0.0343	0.987	0.959	0.987	0.930	0.987	136,562	0.9680	-7.89%
2008-10-22	0	0.038	0.034	0.038	0.033	0.038	3,630,000	132,830	0.0366	1.071	0.959	1.071	0.930	1.071	128,759	1.0316	0.00%
2008-10-21	0	0.038	0.036	0.039	0.036	0.040	3,460,000	132,660	0.0383	1.071	1.015	1.099	1.015	1.128	122,729	1.0809	-5.00%
2008-10-20	0	0.040	0.036	0.040	0.035	0.041	3,320,000	128,160	0.0386	1.128	1.015	1.128	0.987	1.156	117,763	1.0883	-4.76%
2008-10-17	0	0.042	0.039	0.042	0.042	0.043	780,000	32,710	0.0419	1.184	1.099	1.184	1.184	1.212	27,667	1.1823	2.44%
2008-10-16	0	0.041	0.040	0.041	0.040	0.041	1,100,000	44,070	0.0401	1.156	1.128	1.156	1.128	1.156	39,018	1.1295	2.50%
2008-10-15	0	0.040	0.040	0.042	0.040	0.042	2,130,000	87,710	0.0412	1.128	1.128	1.184	1.128	1.184	75,553	1.1609	-6.98%
2008-10-14	0	0.043	0.042	0.044	0.042	0.045	3,080,000	132,990	0.0432	1.212	1.184	1.240	1.184	1.269	109,250	1.2173	-2.27%
2008-10-13	0	0.044	0.042	0.044	0.042	0.050	3,300,000	156,090	0.0473	1.240	1.184	1.240	1.184	1.410	117,053	1.3335	-2.22%
2008-10-10	0	0.045	0.041	0.045	0.041	0.050	13,930,000	605,460	0.0435	1.269	1.156	1.269	1.156	1.410	494,107	1.2254	-8.16%
2008-10-09	0	0.049	0.049	0.050	0.049	0.055	950,000	49,450	0.0521	1.381	1.381	1.410	1.381	1.551	33,697	1.4675	8.89%
2008-10-08	0	0.045	0.044	0.045	0.045	0.057	2,900,000	148,390	0.0512	1.269	1.240	1.269	1.269	1.607	102,865	1.4426	-25.00%
2008-10-06	0	0.060	0.056	0.061	0.060	0.060	1,110,000	66,600	0.0600	1.692	1.579	1.720	1.692	1.692	39,372	1.6915	-3.23%
2008-10-03	0	0.062	0.060	0.062	0.057	0.062	2,610,000	155,100	0.0594	1.748	1.692	1.748	1.607	1.748	92,578	1.6753	-10.14%
2008-10-02	0	0.069	0.060	0.069	0.069	0.070	202,000	14,000	0.0693	1.945	1.692	1.945	1.945	1.973	7,165	1.9539	9.52%
2008-09-30	0	0.063	0.055	0.063	0.063	0.063	30,000	1,890	0.0630	1.776	1.551	1.776	1.776	1.776	1,064	1.7761	0.00%
2008-09-29	0	0.063	0.053	0.063	-	-	0	0	-	1.776	1.494	1.776	-	-	0	-	-3.08%
2008-09-26	0	0.065	0.060	0.065	0.063	0.065	150,000	9,550	0.0637	1.832	1.692	1.832	1.776	1.832	5,321	1.7949	0.00%
2008-09-25	0	0.065	0.060	0.066	0.064	0.065	3,030,000	196,020	0.0647	1.832	1.692	1.861	1.804	1.832	107,476	1.8238	1.56%
2008-09-24	0	0.064	0.060	0.064	-	-	0	0	-	1.804	1.692	1.804	-	-	0	-	0.00%
2008-09-23	0	0.064	0.060	0.065	0.060	0.065	1,760,000	109,150	0.0620	1.804	1.692	1.832	1.692	1.832	62,428	1.7484	-5.88%
2008-09-22	0	0.068	0.064	0.068	0.062	0.075	2,750,000	183,950	0.0669	1.917	1.804	1.917	1.748	2.114	97,544	1.8858	3.03%
2008-09-19	0	0.066	0.061	0.066	0.059	0.068	2,520,000	163,990	0.0651	1.861	1.720	1.861	1.663	1.917	89,386	1.8346	22.22%
2008-09-18	0	0.054	0.050	0.054	0.046	0.059	7,300,000	364,190	0.0499	1.522	1.410	1.522	1.297	1.663	258,936	1.4065	-8.47%
2008-09-17	0	0.059	0.059	0.060	0.052	0.072	3,340,000	197,170	0.0590	1.663	1.663	1.692	1.466	2.030	118,472	1.6643	-10.61%
2008-09-16	0	0.066	0.065	0.066	0.059	0.070	10,480,000	689,580	0.0658	1.861	1.832	1.861	1.663	1.973	371,733	1.8550	-25.00%
2008-09-12	0	0.088	0.083	0.088	0.082	0.090	4,660,000	395,130	0.0848	2.481	2.340	2.481	2.312	2.537	165,293	2.3905	-1.12%
2008-09-11	0	0.089	0.087	0.090	0.087	0.094	2,280,000	202,680	0.0889	2.509	2.453	2.537	2.453	2.650	80,873	2.5061	-8.25%
2008-09-10	0	0.097	0.090	0.097	0.088	0.100	3,140,000	285,160	0.0908	2.735	2.537	2.735	2.481	2.819	111,378	2.5603	-2.02%
2008-09-09	0	0.099	0.095	0.100	0.090	0.100	430,000	39,700	0.0923	2.791	2.678	2.819	2.537	2.819	15,252	2.6029	-4.81%
2008-09-08	0	0.104	0.100	0.104	0.096	0.104	1,590,000	162,300	0.1021	2.932	2.819	2.932	2.706	2.932	56,398	2.8777	-0.95%
2008-09-05	0	0.105	0.100	0.105	0.099	0.105	2,320,000	234,170	0.1009	2.960	2.819	2.960	2.791	2.960	82,292	2.8456	-1.87%
2008-09-04	0	0.107	0.107	0.110	0.104	0.110	160,000	16,820	0.1051	3.017	3.017	3.101	2.932	3.101	5,675	2.9637	0.00%
2008-09-03	0	0.107	0.103	0.108	0.106	0.107	600,000	64,000	0.1067	3.017	2.904	3.045	2.988	3.017	21,282	3.0072	-1.83%
2008-09-02	0	0.109	0.103	0.109	0.103	0.109	510,000	54,930	0.1077	3.073	2.904	3.073	2.904	3.073	18,090	3.0365	-0.91%
2008-09-01	0	0.110	0.107	0.110	0.107	0.110	1,500,000	162,750	0.1085	3.101	3.017	3.101	3.017	3.101	53,206	3.0589	-0.90%
2008-08-29	0	0.111	0.107	0.111	0.107	0.111	1,790,000	194,450	0.1086	3.129	3.017	3.129	3.017	3.129	63,493	3.0626	0.00%
2008-08-28	0	0.111	0.107	0.111	0.111	0.111	50,000	5,550	0.1110	3.129	3.017	3.129	3.129	3.129	1,774	3.1293	0.00%
2008-08-27	0	0.111	0.108	0.111	0.106	0.113	2,580,000	285,790	0.1108	3.129	3.045	3.129	2.988	3.186	91,514	3.1229	-0.89%
2008-08-26	0	0.112	0.106	0.112	0.105	0.116	5,390,000	587,400	0.1090	3.158	2.988	3.158	2.960	3.270	191,187	3.0724	2.75%
2008-08-25	0	0.109	0.100	0.109	0.100	0.109	1,370,000	143,020	0.1044	3.073	2.819	3.073	2.819	3.073	48,595	2.9431	6.86%
2008-08-21	0	0.102	0.102	0.106	0.102	0.106	970,000	100,920	0.1040	2.876	2.876	2.988	2.876	2.988	34,407	2.9332	-4.67%
2008-08-20	0	0.107	0.106	0.107	0.105	0.107	930,000	99,170	0.1066	3.017	2.988	3.017	2.960	3.017	32,988	3.0063	-1.83%
2008-08-19	0	0.109	0.102	0.109	0.100	0.109	1,920,000	196,120	0.1021	3.073	2.876	3.073	2.819	3.073	68,104	2.8797	1.87%
2008-08-18	0	0.107	0.107	0.111	0.100	0.111	3,630,000	394,730	0.1087	3.017	3.017	3.129	2.819	3.129	128,759	3.0657	-11.57%
2008-08-15	0	0.121	0.112	0.121	0.115	0.125	3,580,000	425,870	0.1190	3.411	3.158	3.411	3.242	3.524	126,985	3.3537	-0.82%
2008-08-14	0	0.122	0.119	0.123	0.119	0.124	1,880,000	228,880	0.1217	3.439	3.355	3.468	3.355	3.496	66,685	3.4323	-2.40%
2008-08-13	0	0.125	0.119	0.125	0.119	0.128	2,230,000	272,700	0.1223	3.524	3.355	3.524	3.355	3.609	79,100	3.4476	-2.34%
2008-08-12	0	0.128	0.128	0.129	0.121	0.130	3,310,000	420,290	0.1270	3.609	3.609	3.637	3.411	3.665	117,408	3.5797	-3.76%
2008-08-11	0	0.133	0.120	0.133	0.115	0.133	3,950,000	488,930	0.1238	3.750	3.383	3.750	3.242	3.750	140,109	3.4896	6.40%
2008-08-08	0	0.125	0.117	0.125	0.115	0.130	1,080,000	129,800	0.1202	3.524	3.298	3.524	3.242	3.665	38,308	3.3883	3.31%
2008-08-07	0	0.121	0.121	0.123	0.121	0.123	4,020,000	490,880	0.1221	3.411	3.411	3.468	3.411	3.468	142,592	3.4425	-3.20%
2008-08-05	0	0.125	0.123	0.126	0.120	0.130	8,730,000	1,077,730	0.1235	3.524	3.468	3.552	3.383	3.665	309,659	3.4804	-3.85%
2008-08-04	0	0.130	0.121	0.130	0.120	0.130	7,070,000	883,460	0.1250	3.665	3.411	3.665	3.383	3.665	250,778	3.5229	-0.76%
2008-08-01	0	0.131	0.127	0.131	0.125	0.140	7,620,000	993,240	0.1303	3.693	3.580	3.693	3.524	3.947	270,287	3.6748	-2.24%
2008-07-31	0	0.134	0.133	0.136	0.105	0.136	29,580,000	3,431,730	0.1160	3.778	3.750	3.834	2.960	3.834	1,049,223	3.2707	27.62%
2008-07-30	0	0.105	0.102	0.106	0.098	0.105	1,100,000	111,700	0.1015	2.960	2.876	2.988	2.763	2.960	39,018	2.8628	1.94%
2008-07-29	0	0.103	0.100	0.107	0.095	0.103	360,000	35,460	0.0985	2.904	2.819	3.017	2.678	2.904	12,769	2.7769	-1.90%
2008-07-28	0	0.105	0.098	0.105	-	-	0	0	-	2.960	2.763	2.960	-	-	0	-	-1.87%
2008-07-25	0	0.107	0.101	0.107	0.106	0.107	1,100,000	116,800	0.1062	3.017	2.847	3.017	2.988	3.017	39,018	2.9935	3.88%
2008-07-24	0	0.103	0.103	0.106	0.103	0.109	4,940,000	511,560	0.1036	2.904	2.904	2.988	2.904	3.073	175,225	2.9194	0.00%
2008-07-23	0	0.103	0.103	0.105	0.102	0.103	540,000	55,420	0.1026	2.904	2.904	2.960	2.876	2.904	19,154	2.8934	0.98%
2008-07-22	0	0.102	0.101	0.109	0.101	0.110	680,000	70,060	0.1030	2.876	2.847	3.073	2.847	3.101	24,120	2.9046	-3.77%
2008-07-21	0	0.106	0.104	0.109	0.105	0.115	1,540,000	167,600	0.1088	2.988	2.932	3.073	2.960	3.242	54,625	3.0682	-1.85%
2008-07-18	0	0.108	0.104	0.110	0.108	0.110	300,000	32,690	0.1090	3.045	2.932	3.101	3.045	3.101	10,641	3.0720	4.85%
2008-07-17	0	0.103	0.106	0.107	0.103	0.112	4,238,000	454,760	0.1073	2.904	2.988	3.017	2.904	3.158	150,325	3.0252	4.04%
2008-07-16	0	0.099	0.099	0.104	0.099	0.099	1,000,000	99,000	0.0990	2.791	2.791	2.932	2.791	2.791	35,471	2.7910	-4.81%
2008-07-15	0	0.104	0.099	0.107	0.104	0.109	1,710,000	178,780	0.1045	2.932	2.791	3.017	2.932	3.073	60,655	2.9475	0.00%
2008-07-14	0	0.104	0.104	0.112	0.102	0.104	1,230,000	126,300	0.1027	2.932	2.932	3.158	2.876	2.932	43,629	2.8949	-8.77%
2008-07-11	0	0.114	0.110	0.114	0.102	0.118	13,710,000	1,488,730	0.1086	3.214	3.101	3.214	2.876	3.327	486,303	3.0613	8.57%
2008-07-10	0	0.105	0.101	0.106	0.095	0.105	21,860,000	2,197,620	0.1005	2.960	2.847	2.988	2.678	2.960	775,389	2.8342	0.96%
2008-07-09	0	0.104	0.102	0.104	0.100	0.105	270,000	27,620	0.1023	2.932	2.876	2.932	2.819	2.960	9,577	2.8840	2.97%
2008-07-08	0	0.101	0.098	0.101	0.096	0.102	2,670,000	265,320	0.0994	2.847	2.763	2.847	2.706	2.876	94,707	2.8015	2.02%
2008-07-07	0	0.099	0.100	0.103	0.099	0.106	7,040,000	702,500	0.0998	2.791	2.819	2.904	2.791	2.988	249,714	2.8132	2.06%
2008-07-04	0	0.097	0.097	0.101	0.097	0.108	15,600,000	1,568,720	0.1006	2.735	2.735	2.847	2.735	3.045	553,343	2.8350	-2.02%
2008-07-03	0	0.099	0.092	0.099	0.093	0.104	7,710,000	758,900	0.0984	2.791	2.594	2.791	2.622	2.932	273,479	2.7750	-10.00%
2008-07-02	0	0.110	0.102	0.110	0.106	0.110	2,630,000	283,600	0.1078	3.101	2.876	3.101	2.988	3.101	93,288	3.0401	-3.51%
2008-06-30	0	0.114	0.110	0.114	0.110	0.114	7,870,000	875,580	0.1113	3.214	3.101	3.214	3.101	3.214	279,154	3.1365	-2.56%
2008-06-27	0	0.117	0.112	0.117	0.111	0.117	1,740,000	195,740	0.1125	3.298	3.158	3.298	3.129	3.298	61,719	3.1715	2.63%
2008-06-26	0	0.114	0.114	0.117	0.114	0.119	1,100,000	127,500	0.1159	3.214	3.214	3.298	3.214	3.355	39,018	3.2677	-5.00%
2008-06-25	0	0.120	0.116	0.120	0.113	0.120	1,810,000	208,540	0.1152	3.383	3.270	3.383	3.186	3.383	64,202	3.2482	3.45%
2008-06-24	0	0.116	0.114	0.117	0.111	0.117	4,070,000	462,020	0.1135	3.270	3.214	3.298	3.129	3.298	144,366	3.2003	-0.85%
2008-06-23	0	0.117	0.115	0.119	0.113	0.118	1,480,000	172,170	0.1163	3.298	3.242	3.355	3.186	3.327	52,497	3.2796	-1.68%
2008-06-20	0	0.119	0.118	0.119	0.115	0.120	10,870,000	1,279,960	0.1178	3.355	3.327	3.355	3.242	3.383	385,566	3.3197	-1.65%
2008-06-19	0	0.121	0.116	0.121	0.117	0.121	2,050,000	240,230	0.1172	3.411	3.270	3.411	3.298	3.411	72,715	3.3037	2.54%
2008-06-18	0	0.118	0.116	0.119	0.114	0.118	6,760,000	781,100	0.1155	3.327	3.270	3.355	3.214	3.327	239,782	3.2575	0.85%
2008-06-17	0	0.117	0.113	0.117	0.112	0.119	11,300,000	1,281,910	0.1134	3.298	3.186	3.298	3.158	3.355	400,819	3.1982	-1.68%
2008-06-16	0	0.119	0.115	0.119	0.113	0.120	5,760,000	665,610	0.1156	3.355	3.242	3.355	3.186	3.383	204,311	3.2578	-2.46%
2008-06-13	0	0.122	0.123	0.124	0.111	0.128	7,080,000	833,580	0.1177	3.439	3.468	3.496	3.129	3.609	251,132	3.3193	-0.81%
2008-06-12	0	0.123	0.115	0.123	0.111	0.130	5,680,000	662,910	0.1167	3.468	3.242	3.468	3.129	3.665	201,473	3.2903	-5.38%
2008-06-11	0	0.130	0.125	0.130	0.121	0.130	500,000	63,670	0.1273	3.665	3.524	3.665	3.411	3.665	17,735	3.5900	4.00%
2008-06-10	0	0.125	0.125	0.130	0.125	0.135	2,050,000	266,090	0.1298	3.524	3.524	3.665	3.524	3.806	72,715	3.6594	-8.09%
2008-06-06	0	0.136	0.134	0.140	0.133	0.140	620,000	84,850	0.1369	3.834	3.778	3.947	3.750	3.947	21,992	3.8583	0.74%
2008-06-05	0	0.135	0.135	0.137	0.135	0.140	170,000	23,450	0.1379	3.806	3.806	3.862	3.806	3.947	6,030	3.8889	-1.46%
2008-06-04	0	0.137	0.137	0.140	0.137	0.140	1,800,000	247,650	0.1376	3.862	3.862	3.947	3.862	3.947	63,847	3.8788	-2.84%
2008-06-03	0	0.141	0.141	0.144	0.140	0.144	2,720,000	383,690	0.1411	3.975	3.975	4.060	3.947	4.060	96,480	3.9769	0.00%
2008-06-02	0	0.141	0.141	0.145	0.141	0.144	2,200,000	311,960	0.1418	3.975	3.975	4.088	3.975	4.060	78,035	3.9977	0.71%
2008-05-30	0	0.140	0.143	0.144	0.133	0.144	1,720,000	239,990	0.1395	3.947	4.031	4.060	3.750	4.060	61,010	3.9336	-4.11%
2008-05-29	0	0.146	0.144	0.146	0.146	0.147	950,000	137,940	0.1452	4.116	4.060	4.116	4.116	4.144	33,697	4.0935	1.39%
2008-05-28	0	0.144	0.144	0.150	0.139	0.144	1,010,000	142,770	0.1414	4.060	4.060	4.229	3.919	4.060	35,825	3.9852	2.86%
2008-05-27	0	0.140	0.140	0.146	0.140	0.146	770,000	108,100	0.1404	3.947	3.947	4.116	3.947	4.116	27,312	3.9579	0.00%
2008-05-26	0	0.140	0.140	0.147	0.140	0.142	1,310,000	184,400	0.1408	3.947	3.947	4.144	3.947	4.003	46,467	3.9684	-5.41%
2008-05-23	0	0.148	0.148	0.150	0.143	0.152	1,210,000	179,790	0.1486	4.172	4.172	4.229	4.031	4.285	42,920	4.1890	-1.33%
2008-05-22	0	0.150	0.147	0.155	0.132	0.150	7,430,000	1,105,920	0.1488	4.229	4.144	4.370	3.721	4.229	263,547	4.1963	2.04%
2008-05-21	0	0.147	0.147	0.149	0.146	0.152	4,050,000	603,620	0.1490	4.144	4.144	4.201	4.116	4.285	143,656	4.2018	0.68%
2008-05-20	0	0.146	0.144	0.147	0.143	0.152	3,742,000	544,290	0.1455	4.116	4.060	4.144	4.031	4.285	132,731	4.1007	-2.67%
2008-05-19	0	0.150	0.150	0.152	0.143	0.152	6,330,000	938,830	0.1483	4.229	4.229	4.285	4.031	4.285	224,529	4.1813	-5.06%
2008-05-16	0	0.158	0.158	0.159	0.152	0.159	2,100,000	323,740	0.1542	4.454	4.454	4.483	4.285	4.483	74,488	4.3462	0.00%
2008-05-15	0	0.158	0.157	0.158	0.158	0.161	1,500,000	238,840	0.1592	4.454	4.426	4.454	4.454	4.539	53,206	4.4890	-0.63%
2008-05-14	0	0.159	0.158	0.160	0.155	0.159	2,510,000	393,900	0.1569	4.483	4.454	4.511	4.370	4.483	89,031	4.4243	0.00%
2008-05-13	0	0.159	0.159	0.160	0.159	0.164	2,280,000	365,410	0.1603	4.483	4.483	4.511	4.483	4.624	80,873	4.5183	-3.05%
2008-05-09	0	0.164	0.164	0.170	0.164	0.173	1,670,000	277,880	0.1664	4.624	4.624	4.793	4.624	4.877	59,236	4.6911	-3.53%
2008-05-08	0	0.170	0.166	0.170	0.162	0.170	2,720,000	449,540	0.1653	4.793	4.680	4.793	4.567	4.793	96,480	4.6594	1.80%
2008-05-07	0	0.167	0.167	0.169	0.165	0.180	7,580,000	1,277,230	0.1685	4.708	4.708	4.764	4.652	5.075	268,868	4.7504	-6.18%
2008-05-06	0	0.178	0.178	0.179	0.165	0.178	9,160,000	1,592,190	0.1738	5.018	5.018	5.046	4.652	5.018	324,911	4.9004	2.30%
2008-05-05	0	0.174	0.172	0.174	0.159	0.174	16,530,000	2,796,120	0.1692	4.905	4.849	4.905	4.483	4.905	586,330	4.7688	9.43%
2008-05-02	0	0.159	0.156	0.159	0.155	0.160	1,110,000	175,240	0.1579	4.483	4.398	4.483	4.370	4.511	39,372	4.4508	1.27%
2008-04-30	0	0.157	0.157	0.158	0.150	0.156	2,000,000	305,590	0.1528	4.426	4.426	4.454	4.229	4.398	70,941	4.3076	3.29%
2008-04-29	0	0.152	0.150	0.152	0.150	0.152	1,320,000	198,680	0.1505	4.285	4.229	4.285	4.229	4.285	46,821	4.2434	1.33%
2008-04-28	0	0.150	0.148	0.151	0.149	0.152	620,000	93,060	0.1501	4.229	4.172	4.257	4.201	4.285	21,992	4.2316	0.00%
2008-04-25	0	0.150	0.149	0.150	0.149	0.151	460,000	68,970	0.1499	4.229	4.201	4.229	4.201	4.257	16,317	4.2270	-0.66%
2008-04-24	0	0.151	0.151	0.152	0.149	0.157	2,200,000	333,250	0.1515	4.257	4.257	4.285	4.201	4.426	78,035	4.2705	1.34%
2008-04-23	0	0.149	0.150	0.151	0.149	0.152	3,880,000	582,050	0.1500	4.201	4.229	4.257	4.201	4.285	137,626	4.2292	-0.67%
2008-04-22	0	0.150	0.147	0.150	0.146	0.150	1,310,000	194,480	0.1485	4.229	4.144	4.229	4.116	4.229	46,467	4.1854	-0.66%
2008-04-21	0	0.151	0.149	0.153	0.149	0.155	5,020,000	754,710	0.1503	4.257	4.201	4.313	4.201	4.370	178,063	4.2384	0.00%
2008-04-18	0	0.151	0.151	0.152	0.147	0.150	1,300,000	193,290	0.1487	4.257	4.257	4.285	4.144	4.229	46,112	4.1918	-1.31%
2008-04-17	0	0.153	0.153	0.154	0.149	0.154	2,460,000	374,140	0.1521	4.313	4.313	4.342	4.201	4.342	87,258	4.2878	2.68%
2008-04-16	0	0.149	0.155	0.156	0.148	0.157	2,140,000	322,770	0.1508	4.201	4.370	4.398	4.172	4.426	75,907	4.2522	-0.67%
2008-04-15	0	0.150	0.154	0.155	0.146	0.158	2,070,000	312,490	0.1510	4.229	4.342	4.370	4.116	4.454	73,424	4.2559	-5.06%
2008-04-14	0	0.158	0.158	0.159	0.153	0.159	4,330,000	673,900	0.1556	4.454	4.454	4.483	4.313	4.483	153,588	4.3877	-0.63%
2008-04-11	0	0.159	0.159	0.160	0.156	0.161	600,000	94,970	0.1583	4.483	4.483	4.511	4.398	4.539	21,282	4.4624	-1.24%
2008-04-10	0	0.161	0.160	0.161	0.160	0.161	2,890,000	464,430	0.1607	4.539	4.511	4.539	4.511	4.539	102,510	4.5306	0.00%
2008-04-09	0	0.161	0.160	0.162	0.160	0.165	4,390,000	714,970	0.1629	4.539	4.511	4.567	4.511	4.652	155,716	4.5915	-2.42%
2008-04-08	0	0.165	0.165	0.169	0.163	0.170	2,940,000	484,860	0.1649	4.652	4.652	4.764	4.595	4.793	104,284	4.6494	-2.94%
2008-04-07	0	0.170	0.168	0.170	0.165	0.171	2,610,000	439,130	0.1682	4.793	4.736	4.793	4.652	4.821	92,578	4.7433	0.59%
2008-04-03	0	0.169	0.166	0.169	0.163	0.169	1,720,000	282,550	0.1643	4.764	4.680	4.764	4.595	4.764	61,010	4.6312	1.81%
2008-04-02	0	0.166	0.166	0.168	0.165	0.170	1,870,000	311,110	0.1664	4.680	4.680	4.736	4.652	4.793	66,330	4.6903	1.84%
2008-04-01	0	0.163	0.162	0.165	0.158	0.163	1,040,000	166,740	0.1603	4.595	4.567	4.652	4.454	4.595	36,890	4.5200	-1.21%
2008-03-31	0	0.165	0.163	0.165	0.160	0.166	5,910,000	973,570	0.1647	4.652	4.595	4.652	4.511	4.680	209,632	4.6442	-1.79%
2008-03-28	0	0.168	0.168	0.172	0.163	0.172	2,210,000	369,350	0.1671	4.736	4.736	4.849	4.595	4.849	78,390	4.7117	1.20%
2008-03-27	0	0.166	0.164	0.170	0.162	0.169	2,200,000	362,650	0.1648	4.680	4.624	4.793	4.567	4.764	78,035	4.6472	-4.60%
2008-03-26	0	0.174	0.170	0.175	0.163	0.183	8,200,000	1,423,410	0.1736	4.905	4.793	4.934	4.595	5.159	290,860	4.8938	10.83%
2008-03-25	0	0.157	0.161	0.162	0.154	0.165	5,370,000	862,790	0.1607	4.426	4.539	4.567	4.342	4.652	190,478	4.5296	3.29%
2008-03-20	0	0.152	0.155	0.160	0.150	0.160	2,350,000	362,090	0.1541	4.285	4.370	4.511	4.229	4.511	83,356	4.3439	-9.52%
2008-03-19	0	0.168	0.168	0.169	0.148	0.171	3,960,000	641,160	0.1619	4.736	4.736	4.764	4.172	4.821	140,464	4.5646	15.07%
2008-03-18	0	0.146	0.146	0.159	0.140	0.160	2,250,000	334,510	0.1487	4.116	4.116	4.483	3.947	4.511	79,809	4.1914	-19.78%
2008-03-17	1	-	-	-	-	-	0	0	-	5.131	-	-	-	-	0	-	0.00%
2008-03-14	1	-	-	-	-	-	0	0	-	5.131	-	-	-	-	0	-	0.00%
2008-03-13	1	-	-	-	-	-	0	0	-	5.131	-	-	-	-	0	-	0.00%
2008-03-12	1	-	-	-	-	-	0	0	-	5.131	-	-	-	-	0	-	0.00%
2008-03-11	0	0.182	0.178	0.182	0.177	0.183	3,240,000	585,240	0.1806	5.131	5.018	5.131	4.990	5.159	114,925	5.0924	-0.55%
2008-03-10	0	0.183	0.183	0.184	0.172	0.183	5,550,000	987,440	0.1779	5.159	5.159	5.187	4.849	5.159	196,862	5.0159	1.67%
2008-03-07	0	0.180	0.175	0.180	0.170	0.184	5,800,000	1,028,290	0.1773	5.075	4.934	5.075	4.793	5.187	205,730	4.9983	1.12%
2008-03-06	0	0.178	0.177	0.178	0.170	0.187	3,330,000	594,270	0.1785	5.018	4.990	5.018	4.793	5.272	118,117	5.0312	-4.81%
2008-03-05	0	0.187	0.187	0.188	0.176	0.187	880,000	161,410	0.1834	5.272	5.272	5.300	4.962	5.272	31,214	5.1710	0.54%
2008-03-04	0	0.186	0.186	0.187	0.180	0.187	1,550,000	283,640	0.1830	5.244	5.244	5.272	5.075	5.272	54,980	5.1590	-1.06%
2008-03-03	0	0.188	0.188	0.193	0.183	0.191	4,190,000	782,640	0.1868	5.300	5.300	5.441	5.159	5.385	148,622	5.2660	-4.08%
2008-02-29	0	0.196	0.192	0.197	0.187	0.197	1,660,000	323,100	0.1946	5.526	5.413	5.554	5.272	5.554	58,881	5.4873	0.00%
2008-02-28	0	0.196	0.196	0.197	0.185	0.200	2,490,000	491,600	0.1974	5.526	5.526	5.554	5.216	5.638	88,322	5.5660	-0.51%
2008-02-27	0	0.197	0.195	0.198	0.193	0.199	1,820,000	357,970	0.1967	5.554	5.497	5.582	5.441	5.610	64,557	5.5451	2.07%
2008-02-26	0	0.193	0.191	0.198	0.193	0.195	1,780,000	345,680	0.1942	5.441	5.385	5.582	5.441	5.497	63,138	5.4750	-1.03%
2008-02-25	0	0.195	0.199	0.200	0.195	0.210	1,820,000	360,070	0.1978	5.497	5.610	5.638	5.497	5.920	64,557	5.5776	-2.50%
2008-02-22	0	0.200	0.200	0.208	0.191	0.210	3,240,000	640,040	0.1975	5.638	5.638	5.864	5.385	5.920	114,925	5.5692	-5.21%
2008-02-21	0	0.211	0.210	0.214	0.186	0.214	14,840,000	2,952,110	0.1989	5.949	5.920	6.033	5.244	6.033	526,385	5.6083	12.23%
2008-02-20	0	0.188	0.185	0.188	0.176	0.190	3,670,000	679,180	0.1851	5.300	5.216	5.300	4.962	5.357	130,177	5.2173	0.53%
2008-02-19	0	0.187	0.185	0.187	0.175	0.187	14,350,000	2,605,520	0.1816	5.272	5.216	5.272	4.934	5.272	509,004	5.1189	5.65%
2008-02-18	0	0.177	0.176	0.177	0.170	0.182	6,370,000	1,110,890	0.1744	4.990	4.962	4.990	4.793	5.131	225,948	4.9166	1.14%
2008-02-15	0	0.175	0.175	0.178	0.160	0.178	5,387,000	895,670	0.1663	4.934	4.934	5.018	4.511	5.018	191,081	4.6874	4.79%
2008-02-14	0	0.167	0.164	0.169	0.161	0.170	3,180,000	534,640	0.1681	4.708	4.624	4.764	4.539	4.793	112,797	4.7399	4.37%
2008-02-13	0	0.160	0.160	0.164	0.160	0.165	680,000	110,610	0.1627	4.511	4.511	4.624	4.511	4.652	24,120	4.5858	-1.84%
2008-02-12	0	0.163	0.162	0.165	0.163	0.165	300,000	49,300	0.1643	4.595	4.567	4.652	4.595	4.652	10,641	4.6329	-1.21%
2008-02-11	0	0.165	0.164	0.177	0.162	0.174	2,110,000	357,400	0.1694	4.652	4.624	4.990	4.567	4.905	74,843	4.7753	-10.33%
2008-02-06	0	0.184	0.179	0.183	0.172	0.186	3,390,000	596,730	0.1760	5.187	5.046	5.159	4.849	5.244	120,246	4.9626	-3.16%
2008-02-05	0	0.190	0.188	0.189	0.174	0.190	5,660,000	1,021,110	0.1804	5.357	5.300	5.328	4.905	5.357	200,764	5.0861	8.57%
2008-02-04	0	0.175	0.176	0.177	0.155	0.176	10,610,000	1,727,910	0.1629	4.934	4.962	4.990	4.370	4.962	376,344	4.5913	9.38%
2008-02-01	0	0.160	0.160	0.162	0.148	0.164	8,400,000	1,304,420	0.1553	4.511	4.511	4.567	4.172	4.624	297,954	4.3779	-2.44%
2008-01-31	0	0.164	0.163	0.165	0.151	0.164	2,613,000	410,515	0.1571	4.624	4.595	4.652	4.257	4.624	92,685	4.4291	1.23%
2008-01-30	0	0.162	0.168	0.169	0.162	0.180	7,220,000	1,197,030	0.1658	4.567	4.736	4.764	4.567	5.075	256,098	4.6741	-10.00%
2008-01-29	0	0.180	0.160	0.180	0.170	0.180	1,040,000	186,200	0.1790	5.075	4.511	5.075	4.793	5.075	36,890	5.0475	0.00%
2008-01-28	0	0.180	0.170	0.180	0.180	0.180	360,000	64,800	0.1800	5.075	4.793	5.075	5.075	5.075	12,769	5.0746	0.00%
2008-01-25	0	0.180	0.180	0.182	0.176	0.185	4,610,000	833,470	0.1808	5.075	5.075	5.131	4.962	5.216	163,520	5.0971	-2.70%
2008-01-24	0	0.185	0.185	0.187	0.182	0.187	3,280,000	605,280	0.1845	5.216	5.216	5.272	5.131	5.272	116,344	5.2025	-2.63%
2008-01-23	0	0.190	0.189	0.190	0.182	0.195	5,810,000	1,082,870	0.1864	5.357	5.328	5.357	5.131	5.497	206,085	5.2545	3.26%
2008-01-22	0	0.184	0.184	0.185	0.157	0.181	11,110,000	1,903,380	0.1713	5.187	5.187	5.216	4.426	5.103	394,079	4.8299	-3.66%
2008-01-21	0	0.191	0.191	0.194	0.188	0.198	7,360,000	1,406,520	0.1911	5.385	5.385	5.469	5.300	5.582	261,064	5.3876	-3.54%
2008-01-18	0	0.198	0.199	0.200	0.183	0.200	5,750,000	1,129,210	0.1964	5.582	5.610	5.638	5.159	5.638	203,956	5.5365	0.00%
2008-01-17	0	0.198	0.196	0.198	0.181	0.198	12,740,000	2,400,470	0.1884	5.582	5.526	5.582	5.103	5.582	451,896	5.3120	0.00%
2008-01-16	0	0.198	0.198	0.199	0.180	0.200	5,360,000	1,004,420	0.1874	5.582	5.582	5.610	5.075	5.638	190,123	5.2830	0.00%
2008-01-15	0	0.198	0.197	0.200	0.191	0.204	6,600,000	1,303,030	0.1974	5.582	5.554	5.638	5.385	5.751	234,106	5.5660	-4.81%
2008-01-14	0	0.208	0.206	0.209	0.201	0.215	4,590,000	937,360	0.2042	5.864	5.808	5.892	5.667	6.061	162,810	5.7574	-0.95%
2008-01-11	0	0.210	0.208	0.216	0.204	0.219	6,760,000	1,409,590	0.2085	5.920	5.864	6.090	5.751	6.174	239,782	5.8786	0.48%
2008-01-10	0	0.209	0.209	0.214	0.207	0.220	4,690,000	980,060	0.2090	5.892	5.892	6.033	5.836	6.202	166,357	5.8913	-5.00%
2008-01-09	0	0.220	0.219	0.220	0.210	0.220	3,200,000	680,390	0.2126	6.202	6.174	6.202	5.920	6.202	113,506	5.9943	0.00%
2008-01-08	0	0.220	0.215	0.222	0.215	0.224	4,850,000	1,068,280	0.2203	6.202	6.061	6.259	6.061	6.315	172,033	6.2097	-0.90%
2008-01-07	0	0.222	0.222	0.223	0.216	0.239	12,800,000	2,901,900	0.2267	6.259	6.259	6.287	6.090	6.738	454,025	6.3915	0.91%
2008-01-04	0	0.220	0.216	0.220	0.216	0.222	7,010,000	1,537,090	0.2193	6.202	6.090	6.202	6.090	6.259	248,649	6.1818	0.00%
2008-01-03	0	0.220	0.219	0.220	0.214	0.229	9,260,000	2,031,680	0.2194	6.202	6.174	6.202	6.033	6.456	328,458	6.1855	1.38%
2008-01-02	0	0.217	0.217	0.218	0.203	0.218	11,420,000	2,402,520	0.2104	6.118	6.118	6.146	5.723	6.146	405,075	5.9310	5.34%
2007-12-31	0	0.206	0.206	0.210	0.206	0.211	1,960,000	410,240	0.2093	5.808	5.808	5.920	5.808	5.949	69,523	5.9008	0.49%
2007-12-28	0	0.205	0.201	0.206	0.190	0.207	2,470,000	490,290	0.1985	5.779	5.667	5.808	5.357	5.836	87,613	5.5961	2.50%
2007-12-27	0	0.200	0.200	0.208	0.198	0.230	9,460,000	1,944,510	0.2056	5.638	5.638	5.864	5.582	6.484	335,553	5.7949	-5.21%
2007-12-24	0	0.211	0.207	0.211	0.199	0.215	2,680,000	564,250	0.2105	5.949	5.836	5.949	5.610	6.061	95,061	5.9356	0.48%
2007-12-21	0	0.210	0.205	0.218	0.195	0.217	19,920,000	4,105,870	0.2061	5.920	5.779	6.146	5.497	6.118	706,576	5.8109	0.00%
2007-12-20	0	0.210	0.192	0.193	0.171	0.219	32,180,000	6,081,570	0.1890	5.920	5.413	5.441	4.821	6.174	1,141,446	5.3280	22.09%
2007-12-19	0	0.172	0.172	0.174	0.168	0.180	9,440,000	1,643,160	0.1741	4.849	4.849	4.905	4.736	5.075	334,843	4.9073	0.58%
2007-12-18	0	0.171	0.171	0.172	0.138	0.172	12,180,000	1,813,670	0.1489	4.821	4.821	4.849	3.891	4.849	432,033	4.1980	8.92%
2007-12-17	0	0.157	0.150	0.151	0.142	0.158	20,200,000	3,015,510	0.1493	4.426	4.229	4.257	4.003	4.454	716,508	4.2086	-0.63%
2007-12-14	0	0.158	0.145	0.158	0.143	0.183	29,190,000	4,839,010	0.1658	4.454	4.088	4.454	4.031	5.159	1,035,389	4.6736	-14.59%
2007-12-13	0	0.185	0.190	0.191	0.178	0.200	14,920,000	2,890,530	0.1937	5.216	5.357	5.385	5.018	5.638	529,222	5.4618	-7.96%
2007-12-12	0	0.201	0.200	0.202	0.198	0.206	12,460,000	2,502,950	0.2009	5.667	5.638	5.695	5.582	5.808	441,965	5.6632	-1.95%
2007-12-11	0	0.205	0.202	0.205	0.197	0.213	13,560,000	2,756,060	0.2032	5.779	5.695	5.779	5.554	6.005	480,982	5.7301	0.00%
2007-12-10	0	0.205	0.205	0.213	0.205	0.215	2,400,000	502,930	0.2096	5.779	5.779	6.005	5.779	6.061	85,130	5.9078	-2.38%
2007-12-07	0	0.210	0.209	0.214	0.210	0.225	8,500,000	1,830,010	0.2153	5.920	5.892	6.033	5.920	6.343	301,501	6.0697	-4.55%
2007-12-06	0	0.220	0.216	0.220	0.215	0.225	10,680,000	2,342,790	0.2194	6.202	6.090	6.202	6.061	6.343	378,827	6.1843	2.33%
2007-12-05	0	0.215	0.215	0.218	0.206	0.220	13,130,000	2,818,460	0.2147	6.061	6.061	6.146	5.808	6.202	465,730	6.0517	1.42%
2007-12-04	0	0.212	0.212	0.215	0.212	0.220	5,270,000	1,132,660	0.2149	5.977	5.977	6.061	5.977	6.202	186,930	6.0593	-2.30%
2007-12-03	0	0.217	0.217	0.219	0.211	0.227	14,270,000	3,154,830	0.2211	6.118	6.118	6.174	5.949	6.400	506,167	6.2328	0.00%
2007-11-30	0	0.217	0.212	0.217	0.207	0.225	8,820,000	1,889,320	0.2142	6.118	5.977	6.118	5.836	6.343	312,851	6.0390	1.40%
2007-11-29	0	0.214	0.215	0.216	0.210	0.220	3,550,000	762,410	0.2148	6.033	6.061	6.090	5.920	6.202	125,921	6.0547	-0.47%
2007-11-28	0	0.215	0.214	0.215	0.201	0.220	8,410,540	1,743,582	0.2073	6.061	6.033	6.061	5.667	6.202	298,328	5.8445	5.91%
2007-11-27	0	0.203	0.203	0.210	0.200	0.210	8,390,000	1,698,130	0.2024	5.723	5.723	5.920	5.638	5.920	297,599	5.7061	-7.31%
2007-11-26	0	0.219	0.215	0.219	0.212	0.225	2,060,000	445,360	0.2162	6.174	6.061	6.174	5.977	6.343	73,070	6.0950	3.30%
2007-11-23	0	0.212	0.211	0.217	0.205	0.235	8,530,000	1,837,560	0.2154	5.977	5.949	6.118	5.779	6.625	302,565	6.0733	2.91%
2007-11-22	0	0.206	0.205	0.206	0.200	0.216	10,010,000	2,056,820	0.2055	5.808	5.779	5.808	5.638	6.090	355,061	5.7929	-4.63%
2007-11-21	0	0.216	0.216	0.222	0.216	0.228	8,380,000	1,852,730	0.2211	6.090	6.090	6.259	6.090	6.428	297,244	6.2330	-3.14%
2007-11-20	0	0.223	0.222	0.226	0.223	0.233	10,760,000	2,438,220	0.2266	6.287	6.259	6.371	6.287	6.569	381,664	6.3884	-7.08%
2007-11-19	0	0.240	0.238	0.240	0.239	0.245	6,710,000	1,611,810	0.2402	6.766	6.710	6.766	6.738	6.907	238,008	6.7721	-2.04%
2007-11-16	0	0.245	0.242	0.246	0.236	0.260	22,360,000	5,458,940	0.2441	6.907	6.823	6.935	6.653	7.330	793,124	6.8828	-5.77%
2007-11-15	0	0.260	0.255	0.260	0.230	0.275	102,480,000	26,267,770	0.2563	7.330	7.189	7.330	6.484	7.753	3,635,035	7.2263	15.56%
2007-11-14	0	0.225	0.225	0.226	0.210	0.230	52,150,000	11,481,600	0.2202	6.343	6.343	6.371	5.920	6.484	1,849,796	6.2070	13.64%
2007-11-13	0	0.198	0.197	0.199	0.198	0.230	67,980,000	14,021,460	0.2063	5.582	5.554	5.610	5.582	6.484	2,411,296	5.8149	-18.52%
2007-11-12	0	0.243	0.242	0.244	0.240	0.270	32,300,000	7,977,770	0.2470	6.851	6.823	6.879	6.766	7.612	1,145,703	6.9632	-11.64%
2007-11-09	0	0.275	0.270	0.275	0.270	0.285	40,760,000	11,127,550	0.2730	7.753	7.612	7.753	7.612	8.035	1,445,785	7.6965	-5.17%
2007-11-08	0	0.290	0.285	0.290	0.275	0.305	56,080,000	16,042,900	0.2861	8.176	8.035	8.176	7.753	8.599	1,989,195	8.0650	-4.92%
2007-11-07	0	0.305	0.300	0.305	0.300	0.315	35,890,000	11,019,250	0.3070	8.599	8.458	8.599	8.458	8.881	1,273,043	8.6558	0.00%
2007-11-06	0	0.305	0.305	0.310	0.295	0.315	24,670,000	7,553,250	0.3062	8.599	8.599	8.740	8.317	8.881	875,062	8.6317	-3.17%
2007-11-05	0	0.315	0.310	0.315	0.305	0.335	38,810,000	12,242,300	0.3154	8.881	8.740	8.881	8.599	9.444	1,376,617	8.8930	-4.55%
2007-11-02	0	0.330	0.330	0.335	0.320	0.340	35,840,000	11,791,900	0.3290	9.303	9.303	9.444	9.022	9.585	1,271,269	9.2757	-2.94%
2007-11-01	0	0.340	0.335	0.340	0.335	0.355	32,730,000	11,244,200	0.3435	9.585	9.444	9.585	9.444	10.01	1,160,955	9.6853	-1.45%
2007-10-31	0	0.345	0.345	0.350	0.345	0.365	22,790,000	8,083,700	0.3547	9.726	9.726	9.867	9.726	10.29	808,377	9.9999	-5.48%
2007-10-30	0	0.365	0.360	0.365	0.355	0.385	69,050,000	25,385,450	0.3676	10.29	10.15	10.29	10.01	10.85	2,449,250	10.365	-3.95%
2007-10-29	0	0.380	0.375	0.380	0.345	0.385	143,630,000	52,854,450	0.3680	10.71	10.57	10.71	9.726	10.85	5,094,653	10.374	7.04%
2007-10-26	0	0.355	0.350	0.355	0.335	0.370	142,680,000	49,605,400	0.3477	10.01	9.867	10.01	9.444	10.43	5,060,956	9.8016	1.43%
2007-10-25	0	0.350	0.345	0.350	0.325	0.350	48,210,000	16,193,550	0.3359	9.867	9.726	9.867	9.162	9.867	1,710,041	9.4697	7.69%
2007-10-24	0	0.325	0.320	0.330	0.315	0.335	17,360,000	5,614,800	0.3234	9.162	9.022	9.303	8.881	9.444	615,771	9.1183	3.17%
2007-10-23	0	0.315	0.315	0.320	0.300	0.335	22,570,000	7,230,400	0.3204	8.881	8.881	9.022	8.458	9.444	800,573	9.0315	5.00%
2007-10-22	0	0.300	0.295	0.300	0.300	0.315	17,240,000	5,292,550	0.3070	8.458	8.317	8.458	8.458	8.881	611,514	8.6548	-4.76%
2007-10-18	0	0.315	0.315	0.320	0.310	0.340	22,370,000	7,193,050	0.3215	8.881	8.881	9.022	8.740	9.585	793,479	9.0652	-4.55%
2007-10-17	0	0.330	0.325	0.330	0.315	0.340	27,980,000	9,179,250	0.3281	9.303	9.162	9.303	8.881	9.585	992,469	9.2489	-1.49%
2007-10-16	0	0.335	0.335	0.340	0.335	0.350	11,030,000	3,749,650	0.3400	9.444	9.444	9.585	9.444	9.867	391,242	9.5840	-5.63%
2007-10-15	0	0.355	0.350	0.355	0.330	0.360	53,040,000	18,706,650	0.3527	10.01	9.867	10.01	9.303	10.15	1,881,365	9.9431	4.41%
2007-10-12	0	0.340	0.335	0.340	0.335	0.350	18,340,000	6,242,750	0.3404	9.585	9.444	9.585	9.444	9.867	650,532	9.5964	-4.23%
2007-10-11	0	0.355	0.350	0.355	0.350	0.375	24,510,000	8,809,950	0.3594	10.01	9.867	10.01	9.867	10.57	869,386	10.134	-1.39%
2007-10-10	0	0.360	0.355	0.360	0.335	0.360	18,690,000	6,402,200	0.3425	10.15	10.01	10.15	9.444	10.15	662,947	9.6572	4.35%
2007-10-09	0	0.345	0.340	0.350	0.330	0.360	21,190,000	7,264,350	0.3428	9.726	9.585	9.867	9.303	10.15	751,624	9.6649	-1.43%
2007-10-08	0	0.350	0.350	0.355	0.350	0.375	23,860,000	8,628,750	0.3616	9.867	9.867	10.01	9.867	10.57	846,330	10.195	-5.41%
2007-10-05	0	0.370	0.370	0.375	0.365	0.390	35,790,000	13,432,850	0.3753	10.43	10.43	10.57	10.29	10.99	1,269,495	10.581	1.37%
2007-10-04	0	0.365	0.360	0.365	0.350	0.375	18,980,000	6,792,000	0.3579	10.29	10.15	10.29	9.867	10.57	673,233	10.089	1.39%
2007-10-03	0	0.360	0.355	0.360	0.350	0.430	36,800,000	14,091,600	0.3829	10.15	10.01	10.15	9.867	12.12	1,305,321	10.796	-13.25%
2007-10-02	0	0.415	0.405	0.415	0.355	0.425	35,890,000	13,566,700	0.3780	11.70	11.42	11.70	10.01	11.98	1,273,043	10.657	15.28%
2007-09-28	0	0.360	0.355	0.360	0.350	0.365	18,440,000	6,527,000	0.3540	10.15	10.01	10.15	9.867	10.29	654,079	9.9789	-1.37%
2007-09-27	0	0.365	0.355	0.360	0.355	0.380	8,180,000	2,972,350	0.3634	10.29	10.01	10.15	10.01	10.71	290,150	10.244	-2.67%
2007-09-25	0	0.375	0.370	0.375	0.360	0.380	11,680,000	4,304,050	0.3685	10.57	10.43	10.57	10.15	10.71	414,297	10.389	-1.32%
2007-09-24	0	0.380	0.370	0.380	0.370	0.385	14,340,000	5,399,150	0.3765	10.71	10.43	10.71	10.43	10.85	508,649	10.615	-2.56%
2007-09-21	0	0.390	0.385	0.395	0.370	0.405	16,140,000	6,165,800	0.3820	10.99	10.85	11.14	10.43	11.42	572,497	10.770	-1.27%
2007-09-20	0	0.395	0.390	0.395	0.380	0.420	30,740,000	12,146,950	0.3952	11.14	10.99	11.14	10.71	11.84	1,090,369	11.140	-4.82%
2007-09-19	0	0.415	0.415	0.420	0.400	0.450	97,805,000	41,512,100	0.4244	11.70	11.70	11.84	11.28	12.69	3,469,209	11.966	0.00%
2007-09-18	0	0.415	0.415	0.420	0.350	0.455	211,870,000	86,528,600	0.4084	11.70	11.70	11.84	9.867	12.83	7,515,172	11.514	18.57%
2007-09-17	0	0.350	0.340	0.350	0.340	0.365	25,555,000	8,944,600	0.3500	9.867	9.585	9.867	9.585	10.29	906,453	9.8677	2.94%
2007-09-14	0	0.340	0.335	0.340	0.330	0.340	5,640,000	1,896,400	0.3362	9.585	9.444	9.585	9.303	9.585	200,055	9.4794	1.49%
2007-09-13	0	0.335	0.335	0.340	0.330	0.340	10,210,000	3,415,350	0.3345	9.444	9.444	9.585	9.303	9.585	362,156	9.4306	-1.47%
2007-09-12	0	0.340	0.340	0.345	0.330	0.350	20,500,000	6,864,200	0.3348	9.585	9.585	9.726	9.303	9.867	727,149	9.4399	-1.45%
2007-09-11	0	0.345	0.345	0.350	0.330	0.350	10,120,000	3,440,450	0.3400	9.726	9.726	9.867	9.303	9.867	358,963	9.5844	-1.43%
2007-09-10	0	0.350	0.345	0.350	0.330	0.350	9,620,000	3,295,050	0.3425	9.867	9.726	9.867	9.303	9.867	341,228	9.6564	0.00%
2007-09-07	0	0.350	0.340	0.350	0.330	0.350	12,140,000	4,174,300	0.3438	9.867	9.585	9.867	9.303	9.867	430,614	9.6938	6.06%
2007-09-06	0	0.330	0.325	0.330	0.325	0.340	12,130,000	4,028,750	0.3321	9.303	9.162	9.303	9.162	9.585	430,259	9.3635	-2.94%
2007-09-05	0	0.340	0.335	0.340	0.335	0.360	17,880,000	6,200,500	0.3468	9.585	9.444	9.585	9.444	10.15	634,216	9.7766	-1.45%
2007-09-04	0	0.345	0.340	0.345	0.320	0.350	27,990,000	9,554,650	0.3414	9.726	9.585	9.726	9.022	9.867	992,824	9.6237	6.15%
2007-09-03	0	0.325	0.315	0.325	0.315	0.330	15,030,000	4,832,050	0.3215	9.162	8.881	9.162	8.881	9.303	533,124	9.0636	1.56%
2007-08-31	0	0.320	0.315	0.320	0.315	0.330	10,690,000	3,442,500	0.3220	9.022	8.881	9.022	8.881	9.303	379,182	9.0788	-3.03%
2007-08-30	0	0.330	0.325	0.330	0.325	0.355	14,130,000	4,725,150	0.3344	9.303	9.162	9.303	9.162	10.01	501,201	9.4277	0.00%
2007-08-29	0	0.330	0.330	0.335	0.305	0.335	9,950,000	3,200,700	0.3217	9.303	9.303	9.444	8.599	9.444	352,933	9.0689	-4.35%
2007-08-28	0	0.345	0.345	0.350	0.340	0.360	19,530,000	6,779,200	0.3471	9.726	9.726	9.867	9.585	10.15	692,742	9.7860	-4.17%
2007-08-27	0	0.360	0.355	0.365	0.350	0.375	32,090,000	11,470,850	0.3575	10.15	10.01	10.29	9.867	10.57	1,138,254	10.078	4.35%
2007-08-24	0	0.345	0.340	0.345	0.300	0.345	23,710,000	7,723,370	0.3257	9.726	9.585	9.726	8.458	9.726	841,010	9.1834	9.52%
2007-08-23	0	0.315	0.315	0.320	0.310	0.320	10,660,000	3,351,050	0.3144	8.881	8.881	9.022	8.740	9.022	378,117	8.8625	5.00%
2007-08-22	0	0.300	0.300	0.305	0.280	0.330	25,190,000	7,799,400	0.3096	8.458	8.458	8.599	7.894	9.303	893,506	8.7290	1.69%
2007-08-21	0	0.295	0.290	0.295	0.290	0.325	7,400,000	2,313,150	0.3126	8.317	8.176	8.317	8.176	9.162	262,483	8.8126	-3.28%
2007-08-20	0	0.305	0.305	0.310	0.285	0.325	24,230,000	7,314,850	0.3019	8.599	8.599	8.740	8.035	9.162	859,454	8.5110	5.17%
2007-08-17	0	0.290	0.280	0.290	0.236	0.300	42,180,000	11,020,680	0.2613	8.176	7.894	8.176	6.653	8.458	1,496,153	7.3660	-3.33%
2007-08-16	0	0.300	0.290	0.300	0.290	0.315	24,986,000	7,452,470	0.2983	8.458	8.176	8.458	8.176	8.881	886,270	8.4088	-9.09%
2007-08-15	0	0.330	0.330	0.335	0.325	0.345	10,740,000	3,533,950	0.3290	9.303	9.303	9.444	9.162	9.726	380,955	9.2766	-4.35%
2007-08-14	0	0.345	0.340	0.345	0.335	0.350	6,070,000	2,081,250	0.3429	9.726	9.585	9.726	9.444	9.867	215,307	9.6664	-1.43%
2007-08-13	0	0.350	0.350	0.355	0.325	0.355	19,280,000	6,521,750	0.3383	9.867	9.867	10.01	9.162	10.01	683,875	9.5365	6.06%
2007-08-10	0	0.330	0.325	0.330	0.310	0.345	11,410,000	3,802,900	0.3333	9.303	9.162	9.303	8.740	9.726	404,720	9.3964	-8.33%
2007-08-09	0	0.360	0.360	0.365	0.345	0.390	50,440,000	18,320,900	0.3632	10.15	10.15	10.29	9.726	10.99	1,789,141	10.240	5.88%
2007-08-08	0	0.340	0.340	0.345	0.285	0.355	35,540,000	11,514,800	0.3240	9.585	9.585	9.726	8.035	10.01	1,260,628	9.1342	0.00%
2007-08-07	0	0.340	0.340	0.345	0.315	0.415	60,620,000	21,593,250	0.3562	9.585	9.585	9.726	8.881	11.70	2,150,232	10.042	-13.92%
2007-08-06	0	0.395	0.395	0.400	0.395	0.420	31,960,000	12,956,950	0.4054	11.14	11.14	11.28	11.14	11.84	1,133,643	11.429	-9.20%
2007-08-03	0	0.435	0.435	0.440	0.425	0.450	19,010,000	8,300,650	0.4366	12.26	12.26	12.40	11.98	12.69	674,298	12.310	0.00%
2007-08-02	0	0.435	0.430	0.435	0.420	0.485	51,160,000	23,211,200	0.4537	12.26	12.12	12.26	11.84	13.67	1,814,680	12.791	-6.45%
2007-08-01	0	0.465	0.465	0.470	0.455	0.500	49,870,000	23,884,600	0.4789	13.11	13.11	13.25	12.83	14.10	1,768,923	13.502	-6.06%
2007-07-31	0	0.495	0.490	0.495	0.490	0.510	78,070,000	38,947,850	0.4989	13.96	13.81	13.96	13.81	14.38	2,769,196	14.065	2.06%
2007-07-30	0	0.485	0.485	0.490	0.470	0.495	36,560,000	17,826,050	0.4876	13.67	13.67	13.81	13.25	13.96	1,296,808	13.746	2.11%
2007-07-27	0	0.475	0.470	0.475	0.460	0.480	39,340,000	18,490,450	0.4700	13.39	13.25	13.39	12.97	13.53	1,395,416	13.251	-1.04%
2007-07-26	0	0.480	0.480	0.485	0.460	0.490	46,545,000	22,120,350	0.4752	13.53	13.53	13.67	12.97	13.81	1,650,983	13.398	3.23%
2007-07-25	0	0.465	0.460	0.465	0.455	0.465	40,760,000	18,688,450	0.4585	13.11	12.97	13.11	12.83	13.11	1,445,785	12.926	0.00%
2007-07-24	0	0.465	0.460	0.465	0.455	0.480	49,060,000	22,838,300	0.4655	13.11	12.97	13.11	12.83	13.53	1,740,191	13.124	-1.06%
2007-07-23	0	0.470	0.470	0.475	0.470	0.495	39,810,000	19,024,300	0.4779	13.25	13.25	13.39	13.25	13.96	1,412,088	13.472	-3.09%
2007-07-20	0	0.485	0.480	0.485	0.480	0.530	110,380,000	56,143,250	0.5086	13.67	13.53	13.67	13.53	14.94	3,915,253	14.340	-4.90%
2007-07-19	0	0.510	0.500	0.510	0.480	0.520	114,740,000	57,463,300	0.5008	14.38	14.10	14.38	13.53	14.66	4,069,905	14.119	7.37%
2007-07-18	0	0.475	0.475	0.480	0.460	0.480	27,460,000	12,953,150	0.4717	13.39	13.39	13.53	12.97	13.53	974,025	13.299	2.15%
2007-07-17	0	0.465	0.465	0.470	0.460	0.475	20,030,000	9,350,750	0.4668	13.11	13.11	13.25	12.97	13.39	710,478	13.161	0.00%
2007-07-16	0	0.465	0.460	0.470	0.455	0.485	32,130,000	15,104,500	0.4701	13.11	12.97	13.25	12.83	13.67	1,139,673	13.253	1.09%
2007-07-13	0	0.460	0.460	0.465	0.455	0.475	21,870,000	10,170,200	0.4650	12.97	12.97	13.11	12.83	13.39	775,744	13.110	-1.08%
2007-07-12	0	0.465	0.460	0.465	0.455	0.480	23,280,000	10,907,050	0.4685	13.11	12.97	13.11	12.83	13.53	825,757	13.209	-1.06%
2007-07-11	0	0.470	0.470	0.475	0.460	0.475	17,040,000	8,052,700	0.4726	13.25	13.25	13.39	12.97	13.39	604,420	13.323	0.00%
2007-07-10	0	0.470	0.470	0.475	0.460	0.480	35,580,000	16,613,650	0.4669	13.25	13.25	13.39	12.97	13.53	1,262,047	13.164	-1.05%
2007-07-09	0	0.475	0.470	0.475	0.475	0.510	41,610,000	20,330,500	0.4886	13.39	13.25	13.39	13.39	14.38	1,475,935	13.775	-3.06%
2007-07-06	0	0.490	0.480	0.485	0.470	0.495	25,820,000	12,451,850	0.4823	13.81	13.53	13.67	13.25	13.96	915,853	13.596	2.08%
2007-07-05	0	0.480	0.480	0.485	0.475	0.520	51,230,000	25,214,250	0.4922	13.53	13.53	13.67	13.39	14.66	1,817,163	13.876	-5.88%
2007-07-04	0	0.510	0.510	0.520	0.445	0.520	115,720,000	56,208,850	0.4857	14.38	14.38	14.66	12.55	14.66	4,104,667	13.694	14.61%
2007-07-03	0	0.445	0.440	0.445	0.430	0.465	62,810,000	28,116,400	0.4476	12.55	12.40	12.55	12.12	13.11	2,227,913	12.620	-5.32%
2007-06-29	0	0.470	0.465	0.470	0.460	0.495	37,170,000	17,445,600	0.4693	13.25	13.11	13.25	12.97	13.96	1,318,445	13.232	-2.08%
2007-06-28	0	0.480	0.480	0.485	0.470	0.520	42,956,000	21,053,370	0.4901	13.53	13.53	13.67	13.25	14.66	1,523,678	13.817	-3.03%
2007-06-27	0	0.495	0.495	0.510	0.495	0.530	46,740,000	23,739,150	0.5079	13.96	13.96	14.38	13.96	14.94	1,657,899	14.319	-4.81%
2007-06-26	0	0.520	0.510	0.520	0.510	0.540	32,190,000	16,694,300	0.5186	14.66	14.38	14.66	14.38	15.22	1,141,801	14.621	0.00%
2007-06-25	0	0.520	0.520	0.530	0.495	0.550	54,388,000	28,582,150	0.5255	14.66	14.66	14.94	13.96	15.51	1,929,179	14.816	4.00%
2007-06-22	0	0.500	0.500	0.510	0.495	0.510	21,090,000	10,607,470	0.5030	14.10	14.10	14.38	13.96	14.38	748,077	14.180	-1.96%
2007-06-21	0	0.510	0.495	0.500	0.495	0.550	80,668,000	41,016,990	0.5085	14.38	13.96	14.10	13.96	15.51	2,861,348	14.335	-3.77%
2007-06-20	0	0.530	0.530	0.540	0.490	0.540	82,920,000	43,094,350	0.5197	14.94	14.94	15.22	13.81	15.22	2,941,228	14.652	8.16%
2007-06-18	0	0.490	0.490	0.495	0.475	0.580	115,230,000	56,954,350	0.4943	13.81	13.81	13.96	13.39	16.35	4,087,286	13.935	-12.50%
2007-06-15	0	0.560	0.560	0.570	0.540	0.650	161,630,000	93,612,750	0.5792	15.79	15.79	16.07	15.22	18.32	5,733,125	16.328	-11.11%
2007-06-14	0	0.630	0.630	0.640	0.630	0.720	140,908,680	93,910,108	0.6665	17.76	17.76	18.04	17.76	20.30	4,998,126	18.789	-4.55%
2007-06-13	1	-	-	-	-	-	0	0	-	18.61	-	-	-	-	0	-	0.00%
2007-06-12	0	0.660	0.650	0.660	0.590	0.690	188,000,000	120,889,900	0.6430	18.61	18.32	18.61	16.63	19.45	6,668,487	18.129	3.13%
2007-06-11	0	0.640	0.640	0.650	0.620	0.730	219,460,000	149,835,400	0.6827	18.04	18.04	18.32	17.48	20.58	7,784,394	19.248	-1.54%
2007-06-08	0	0.650	0.650	0.660	0.540	0.670	464,110,000	293,710,200	0.6328	18.32	18.32	18.61	15.22	18.89	16,462,295	17.841	12.07%
2007-06-07	1	0.580	0.570	0.580	0.480	0.580	324,880,000	175,285,000	0.5395	16.35	16.07	16.35	13.53	16.35	11,523,713	15.211	18.37%
2007-06-06	0	0.490	0.485	0.490	0.475	0.500	52,610,000	25,630,650	0.4872	13.81	13.67	13.81	13.39	14.10	1,866,112	13.735	2.08%
2007-06-05	0	0.480	0.480	0.485	0.445	0.495	88,280,000	41,586,600	0.4711	13.53	13.53	13.67	12.55	13.96	3,131,351	13.281	0.00%
2007-06-04	0	0.480	0.480	0.485	0.465	0.510	173,960,000	85,895,500	0.4938	13.53	13.53	13.67	13.11	14.38	6,170,479	13.920	3.23%
2007-06-01	0	0.465	0.460	0.465	0.450	0.495	112,540,000	52,936,200	0.4704	13.11	12.97	13.11	12.69	13.96	3,991,870	13.261	1.09%
2007-05-31	0	0.460	0.460	0.465	0.440	0.520	213,070,000	105,240,150	0.4939	12.97	12.97	13.11	12.40	14.66	7,557,737	13.925	-1.08%
2007-05-30	0	0.465	0.460	0.465	0.405	0.495	229,160,000	105,048,150	0.4584	13.11	12.97	13.11	11.42	13.96	8,128,460	12.923	-7.00%
2007-05-29	0	0.500	0.500	0.510	0.475	0.570	437,140,000	225,479,650	0.5158	14.10	14.10	14.38	13.39	16.07	15,505,651	14.542	3.09%
2007-05-28	0	0.485	0.485	0.490	0.385	0.490	451,130,000	194,611,750	0.4314	13.67	13.67	13.81	10.85	13.81	16,001,886	12.162	34.72%
2007-05-25	0	0.360	0.355	0.360	0.330	0.370	149,650,000	53,171,100	0.3553	10.15	10.01	10.15	9.303	10.43	5,308,187	10.017	7.46%
2007-05-23	0	0.335	0.330	0.335	0.320	0.340	90,120,000	29,823,450	0.3309	9.444	9.303	9.444	9.022	9.585	3,196,617	9.3297	4.69%
2007-05-22	0	0.320	0.320	0.325	0.315	0.330	23,380,000	7,499,200	0.3208	9.022	9.022	9.162	8.881	9.303	829,304	9.0428	-1.54%
2007-05-21	0	0.325	0.320	0.325	0.305	0.335	87,350,000	28,285,400	0.3238	9.162	9.022	9.162	8.599	9.444	3,098,363	9.1291	4.84%
2007-05-18	0	0.310	0.305	0.310	0.305	0.320	26,470,000	8,212,500	0.3103	8.740	8.599	8.740	8.599	9.022	938,909	8.7469	-1.59%
2007-05-17	0	0.315	0.315	0.320	0.310	0.320	32,460,000	10,243,750	0.3156	8.881	8.881	9.022	8.740	9.022	1,151,378	8.8969	0.00%
2007-05-16	0	0.315	0.315	0.320	0.310	0.325	55,900,000	17,680,650	0.3163	8.881	8.881	9.022	8.740	9.162	1,982,811	8.9170	-1.56%
2007-05-15	0	0.320	0.315	0.320	0.315	0.345	65,518,000	21,514,160	0.3284	9.022	8.881	9.022	8.881	9.726	2,323,968	9.2575	-4.48%
2007-05-14	0	0.335	0.330	0.335	0.330	0.345	103,240,000	34,854,200	0.3376	9.444	9.303	9.444	9.303	9.726	3,661,992	9.5178	3.08%
2007-05-11	0	0.325	0.325	0.330	0.295	0.335	79,560,000	25,834,800	0.3247	9.162	9.162	9.303	8.317	9.444	2,822,047	9.1546	3.17%
2007-05-10	0	0.315	0.310	0.315	0.310	0.325	34,420,000	10,930,050	0.3175	8.881	8.740	8.881	8.740	9.162	1,220,901	8.9524	-1.56%
2007-05-09	0	0.320	0.315	0.320	0.310	0.345	97,230,000	31,539,900	0.3244	9.022	8.881	9.022	8.740	9.726	3,448,814	9.1451	1.59%
2007-05-08	0	0.315	0.315	0.320	0.300	0.360	165,840,000	54,830,450	0.3306	8.881	8.881	9.022	8.458	10.15	5,882,457	9.3210	1.61%
2007-05-07	0	0.310	0.305	0.310	0.255	0.310	40,190,000	11,110,050	0.2764	8.740	8.599	8.740	7.189	8.740	1,425,566	7.7934	19.23%
2007-05-04	0	0.260	0.255	0.260	0.260	0.265	17,000,000	4,426,550	0.2604	7.330	7.189	7.330	7.330	7.471	603,001	7.3409	0.00%
2007-05-03	0	0.260	0.255	0.260	0.245	0.265	7,180,000	1,850,640	0.2577	7.330	7.189	7.330	6.907	7.471	254,679	7.2665	0.00%
2007-05-02	0	0.260	0.260	0.265	0.255	0.270	19,340,000	5,142,200	0.2659	7.330	7.330	7.471	7.189	7.612	686,003	7.4959	-1.89%
2007-04-30	0	0.265	0.260	0.265	0.260	0.275	54,720,000	14,478,500	0.2646	7.471	7.330	7.471	7.330	7.753	1,940,955	7.4595	1.92%
2007-04-27	0	0.260	0.260	0.265	0.260	0.285	28,890,000	7,782,400	0.2694	7.330	7.330	7.471	7.330	8.035	1,024,748	7.5945	-10.34%
2007-04-26	0	0.290	0.285	0.290	0.280	0.290	8,890,000	2,551,100	0.2870	8.176	8.035	8.176	7.894	8.176	315,334	8.0901	0.00%
2007-04-25	0	0.290	0.285	0.290	0.275	0.295	15,220,000	4,376,450	0.2875	8.176	8.035	8.176	7.753	8.317	539,864	8.1066	0.00%
2007-04-24	0	0.290	0.285	0.295	0.285	0.300	20,982,000	6,115,910	0.2915	8.176	8.035	8.317	8.035	8.458	744,246	8.2176	-1.69%
2007-04-23	0	0.295	0.295	0.300	0.295	0.320	72,020,000	21,816,000	0.3029	8.317	8.317	8.458	8.317	9.022	2,554,598	8.5399	-1.67%
2007-04-20	0	0.300	0.300	0.325	0.290	0.350	20,360,000	6,320,250	0.3104	8.458	8.458	9.162	8.176	9.867	722,183	8.7516	1.69%
2007-04-19	0	0.295	0.295	0.300	0.290	0.300	9,380,000	2,735,600	0.2916	8.317	8.317	8.458	8.176	8.458	332,715	8.2221	0.00%
2007-04-18	0	0.295	0.290	0.300	0.285	0.300	12,200,000	3,594,200	0.2946	8.317	8.176	8.458	8.035	8.458	432,742	8.3056	-1.67%
2007-04-17	0	0.300	0.300	0.305	0.290	0.305	12,280,000	3,688,350	0.3004	8.458	8.458	8.599	8.176	8.599	435,580	8.4677	-3.23%
2007-04-16	0	0.310	0.300	0.310	0.300	0.310	13,070,000	3,976,500	0.3042	8.740	8.458	8.740	8.458	8.740	463,602	8.5774	1.64%
2007-04-13	0	0.305	0.300	0.305	0.300	0.310	10,220,000	3,094,650	0.3028	8.599	8.458	8.599	8.458	8.740	362,510	8.5367	-4.69%
2007-04-12	0	0.320	0.315	0.320	0.300	0.335	15,160,000	4,749,500	0.3133	9.022	8.881	9.022	8.458	9.444	537,735	8.8324	-4.48%
2007-04-11	0	0.335	0.325	0.335	0.325	0.340	8,330,000	2,769,250	0.3324	9.444	9.162	9.444	9.162	9.585	295,471	9.3723	-1.47%
2007-04-10	0	0.340	0.335	0.340	0.320	0.340	15,540,000	5,109,850	0.3288	9.585	9.444	9.585	9.022	9.585	551,214	9.2702	3.03%
2007-04-04	0	0.330	0.325	0.330	0.320	0.365	19,320,000	6,487,800	0.3358	9.303	9.162	9.303	9.022	10.29	685,293	9.4672	-7.04%
2007-04-03	0	0.355	0.340	0.355	0.310	0.380	22,060,000	7,744,900	0.3511	10.01	9.585	10.01	8.740	10.71	782,483	9.8978	14.52%
2007-04-02	0	0.310	0.295	0.310	0.280	0.315	5,350,000	1,585,600	0.2964	8.740	8.317	8.740	7.894	8.881	189,768	8.3555	6.90%
2007-03-30	0	0.290	0.275	0.290	0.280	0.300	5,690,000	1,646,250	0.2893	8.176	7.753	8.176	7.894	8.458	201,828	8.1567	-3.33%
2007-03-29	0	0.300	0.295	0.300	0.290	0.300	2,240,000	660,450	0.2948	8.458	8.317	8.458	8.176	8.458	79,454	8.3123	0.00%
2007-03-28	0	0.300	0.290	0.300	0.290	0.300	1,360,000	404,200	0.2972	8.458	8.176	8.458	8.176	8.458	48,240	8.3789	0.00%
2007-03-27	0	0.300	0.295	0.300	0.295	0.300	2,550,000	761,550	0.2986	8.458	8.317	8.458	8.317	8.458	90,450	8.4195	-1.64%
2007-03-26	0	0.305	0.290	0.305	0.290	0.315	12,450,000	3,740,850	0.3005	8.599	8.176	8.599	8.176	8.881	441,610	8.4709	-4.69%
2007-03-23	0	0.320	0.315	0.320	0.300	0.320	12,560,000	3,848,600	0.3064	9.022	8.881	9.022	8.458	9.022	445,512	8.6386	1.59%
2007-03-22	0	0.315	0.310	0.315	0.310	0.325	13,280,000	4,211,500	0.3171	8.881	8.740	8.881	8.740	9.162	471,051	8.9407	0.00%
2007-03-21	0	0.315	0.310	0.315	0.310	0.320	5,480,000	1,721,600	0.3142	8.881	8.740	8.881	8.740	9.022	194,379	8.8569	-1.56%
2007-03-20	0	0.320	0.315	0.320	0.300	0.320	12,930,000	4,017,900	0.3107	9.022	8.881	9.022	8.458	9.022	458,636	8.7605	3.23%
2007-03-19	0	0.310	0.305	0.310	0.300	0.315	1,528,000	466,880	0.3055	8.740	8.599	8.740	8.458	8.881	54,199	8.6142	1.64%
2007-03-16	0	0.305	0.295	0.305	0.300	0.320	1,520,000	460,450	0.3029	8.599	8.317	8.599	8.458	9.022	53,915	8.5402	-4.69%
2007-03-15	0	0.320	0.310	0.320	0.310	0.320	370,000	116,400	0.3146	9.022	8.740	9.022	8.740	9.022	13,124	8.8691	0.00%
2007-03-14	0	0.320	0.315	0.320	0.310	0.320	1,170,000	363,650	0.3108	9.022	8.881	9.022	8.740	9.022	41,501	8.7625	-1.54%
2007-03-13	0	0.325	0.315	0.325	0.320	0.325	510,000	164,800	0.3231	9.162	8.881	9.162	9.022	9.162	18,090	9.1100	0.00%
2007-03-12	0	0.325	0.315	0.325	0.315	0.330	500,000	161,350	0.3227	9.162	8.881	9.162	8.881	9.303	17,735	9.0977	3.17%
2007-03-09	0	0.315	0.310	0.315	0.305	0.320	1,410,000	438,350	0.3109	8.881	8.740	8.881	8.599	9.022	50,014	8.7646	-1.56%
2007-03-08	0	0.320	0.315	0.320	0.305	0.330	3,000,000	933,750	0.3113	9.022	8.881	9.022	8.599	9.303	106,412	8.7749	-3.03%
2007-03-07	0	0.330	0.325	0.330	0.300	0.330	3,220,000	996,700	0.3095	9.303	9.162	9.303	8.458	9.303	114,216	8.7265	1.54%
2007-03-06	0	0.325	0.310	0.325	0.305	0.325	3,720,000	1,159,800	0.3118	9.162	8.740	9.162	8.599	9.162	131,951	8.7896	1.56%
2007-03-05	0	0.320	0.305	0.320	0.300	0.320	1,860,000	567,750	0.3052	9.022	8.599	9.022	8.458	9.022	65,975	8.6055	-3.03%
2007-03-02	0	0.330	0.305	0.330	0.305	0.330	5,990,000	1,897,450	0.3168	9.303	8.599	9.303	8.599	9.303	212,469	8.9305	-4.35%
2007-03-01	0	0.345	0.335	0.340	0.325	0.345	4,990,000	1,666,650	0.3340	9.726	9.444	9.585	9.162	9.726	176,999	9.4162	0.00%
2007-02-28	0	0.345	0.335	0.350	0.315	0.350	8,530,000	2,909,650	0.3411	9.726	9.444	9.867	8.881	9.867	302,565	9.6166	-1.43%
2007-02-27	0	0.350	0.335	0.350	0.330	0.350	5,550,000	1,861,850	0.3355	9.867	9.444	9.867	9.303	9.867	196,862	9.4576	4.48%
2007-02-26	0	0.335	0.325	0.335	0.325	0.340	2,600,000	856,050	0.3293	9.444	9.162	9.444	9.162	9.585	92,224	9.2823	0.00%
2007-02-23	0	0.335	0.325	0.335	0.320	0.335	1,930,000	626,900	0.3248	9.444	9.162	9.444	9.022	9.444	68,458	9.1574	-1.47%
2007-02-22	0	0.340	0.330	0.340	0.320	0.345	5,010,000	1,657,150	0.3308	9.585	9.303	9.585	9.022	9.726	177,708	9.3251	-1.45%
2007-02-21	0	0.345	0.335	0.345	0.335	0.360	4,510,000	1,549,100	0.3435	9.726	9.444	9.726	9.444	10.15	159,973	9.6835	0.00%
2007-02-16	0	0.345	0.340	0.345	0.330	0.350	2,240,000	766,300	0.3421	9.726	9.585	9.726	9.303	9.867	79,454	9.6445	-1.43%
2007-02-15	0	0.350	0.330	0.350	0.325	0.350	5,870,000	1,948,250	0.3319	9.867	9.303	9.867	9.162	9.867	208,213	9.3570	1.45%
2007-02-14	0	0.345	0.330	0.345	0.325	0.345	2,720,000	897,150	0.3298	9.726	9.303	9.726	9.162	9.726	96,480	9.2988	0.00%
2007-02-13	0	0.345	0.330	0.345	0.325	0.355	2,430,000	812,500	0.3344	9.726	9.303	9.726	9.162	10.01	86,194	9.4264	-2.82%
2007-02-12	0	0.355	0.330	0.355	0.325	0.365	2,160,000	748,900	0.3467	10.01	9.303	10.01	9.162	10.29	76,617	9.7746	1.43%
2007-02-09	0	0.350	0.320	0.350	0.315	0.350	850,000	282,850	0.3328	9.867	9.022	9.867	8.881	9.867	30,150	9.3814	1.45%
2007-02-08	0	0.345	0.325	0.345	0.315	0.350	260,000	84,500	0.3250	9.726	9.162	9.726	8.881	9.867	9,222	9.1625	0.00%
2007-02-07	0	0.345	0.320	0.345	0.325	0.345	650,000	215,600	0.3317	9.726	9.022	9.726	9.162	9.726	23,056	9.3512	0.00%
2007-02-06	0	0.345	0.335	0.345	0.335	0.390	3,180,000	1,103,700	0.3471	9.726	9.444	9.726	9.444	10.99	112,797	9.7849	-1.43%
2007-02-05	0	0.350	0.345	0.350	0.320	0.450	14,000,000	5,099,150	0.3642	9.867	9.726	9.867	9.022	12.69	496,589	10.268	9.38%
2007-02-02	0	0.320	0.315	0.320	0.300	0.335	5,110,000	1,580,500	0.3093	9.022	8.881	9.022	8.458	9.444	181,255	8.7198	3.23%
2007-02-01	0	0.310	0.305	0.310	0.305	0.330	1,270,000	389,100	0.3064	8.740	8.599	8.740	8.599	9.303	45,048	8.6375	-4.62%
2007-01-31	0	0.325	0.315	0.325	0.310	0.340	3,080,000	963,200	0.3127	9.162	8.881	9.162	8.740	9.585	109,250	8.8165	-2.99%
2007-01-30	0	0.335	0.310	0.335	0.310	0.355	3,590,000	1,160,700	0.3233	9.444	8.740	9.444	8.740	10.01	127,340	9.1150	-2.90%
2007-01-29	0	0.345	0.315	0.345	0.315	0.350	4,090,000	1,361,100	0.3328	9.726	8.881	9.726	8.881	9.867	145,075	9.3820	4.55%
2007-01-26	0	0.330	0.315	0.330	0.300	0.335	2,890,000	918,700	0.3179	9.303	8.881	9.303	8.458	9.444	102,510	8.9620	6.45%
2007-01-25	0	0.310	0.310	0.320	0.300	0.330	2,730,000	853,100	0.3125	8.740	8.740	9.022	8.458	9.303	96,835	8.8098	-4.62%
2007-01-24	0	0.325	0.320	0.325	0.310	0.335	790,000	247,200	0.3129	9.162	9.022	9.162	8.740	9.444	28,022	8.8217	-4.41%
2007-01-23	0	0.340	0.320	0.340	0.325	0.340	480,000	158,700	0.3306	9.585	9.022	9.585	9.162	9.585	17,026	9.3211	0.00%
2007-01-22	0	0.340	0.330	0.340	0.310	0.350	2,410,000	815,400	0.3383	9.585	9.303	9.585	8.740	9.867	85,484	9.5386	-2.86%
2007-01-19	0	0.350	0.320	0.350	0.350	0.355	1,450,000	509,000	0.3510	9.867	9.022	9.867	9.867	10.01	51,432	9.8965	1.45%
2007-01-18	0	0.345	0.320	0.345	0.320	0.345	1,030,000	333,550	0.3238	9.726	9.022	9.726	9.022	9.726	36,535	9.1297	-1.43%
2007-01-17	0	0.350	0.350	0.355	0.335	0.340	470,000	158,800	0.3379	9.867	9.867	10.01	9.444	9.585	16,671	9.5254	-2.78%
2007-01-16	0	0.360	0.340	0.360	0.340	0.365	230,000	81,900	0.3561	10.15	9.585	10.15	9.585	10.29	8,158	10.039	2.86%
2007-01-15	0	0.350	0.345	0.350	0.320	0.350	1,960,000	646,750	0.3300	9.867	9.726	9.867	9.022	9.867	69,523	9.3027	-4.11%
2007-01-12	0	0.365	0.345	0.370	0.340	0.400	6,040,000	2,168,800	0.3591	10.29	9.726	10.43	9.585	11.28	214,243	10.123	-8.75%
2007-01-11	0	0.400	0.380	0.400	0.380	0.435	15,830,000	6,377,750	0.4029	11.28	10.71	11.28	10.71	12.26	561,501	11.358	1.27%
2007-01-10	0	0.395	0.395	0.405	0.360	0.495	15,290,000	5,872,450	0.3841	11.14	11.14	11.42	10.15	13.96	542,347	10.828	11.27%
2007-01-09	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2007-01-08	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2007-01-05	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2007-01-04	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2007-01-03	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2007-01-02	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-29	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-28	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-27	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-22	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-21	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-20	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-19	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-18	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-15	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-14	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-13	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-12	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-11	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-08	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-07	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-06	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-05	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-04	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-12-01	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-11-30	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-11-29	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-11-28	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-11-27	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-11-24	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-11-23	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-11-22	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-11-21	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-11-20	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-11-17	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-11-16	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-11-15	1	-	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2006-11-14	0	0.355	0.350	0.355	0.315	0.355	6,980,000	2,397,700	0.3435	10.01	9.867	10.01	8.881	10.01	247,585	9.6843	10.94%
2006-11-13	0	0.320	0.310	0.320	0.310	0.320	1,810,000	566,200	0.3128	9.022	8.740	9.022	8.740	9.022	64,202	8.8191	0.00%
2006-11-10	0	0.320	0.300	0.320	0.300	0.320	1,330,000	404,350	0.3040	9.022	8.458	9.022	8.458	9.022	47,176	8.5711	-1.54%
2006-11-09	0	0.325	0.310	0.325	0.305	0.330	1,150,000	366,350	0.3186	9.162	8.740	9.162	8.599	9.303	40,791	8.9811	-1.52%
2006-11-08	0	0.330	0.300	0.330	0.300	0.330	1,580,000	492,700	0.3118	9.303	8.458	9.303	8.458	9.303	56,044	8.7914	3.13%
2006-11-07	0	0.320	0.320	0.330	0.300	0.330	1,830,000	552,600	0.3020	9.022	9.022	9.303	8.458	9.303	64,911	8.5132	-3.03%
2006-11-06	0	0.330	0.300	0.330	0.295	0.330	320,000	95,450	0.2983	9.303	8.458	9.303	8.317	9.303	11,351	8.4092	0.00%
2006-11-03	0	0.330	0.295	0.330	0.285	0.335	1,320,000	403,950	0.3060	9.303	8.317	9.303	8.035	9.444	46,821	8.6275	-2.94%
2006-11-02	0	0.340	0.290	0.340	0.325	0.340	870,000	285,900	0.3286	9.585	8.176	9.585	9.162	9.585	30,859	9.2646	6.25%
2006-11-01	0	0.320	0.255	0.320	0.285	0.325	1,170,000	343,500	0.2936	9.022	7.189	9.022	8.035	9.162	41,501	8.2770	-1.54%
2006-10-31	0	0.325	0.285	0.325	0.290	0.325	90,000	27,350	0.3039	9.162	8.035	9.162	8.176	9.162	3,192	8.5673	-2.99%
2006-10-27	0	0.335	0.300	0.335	0.300	0.340	660,000	199,250	0.3019	9.444	8.458	9.444	8.458	9.585	23,411	8.5111	3.08%
2006-10-26	0	0.325	0.305	0.325	0.295	0.325	290,000	87,200	0.3007	9.162	8.599	9.162	8.317	9.162	10,286	8.4771	-2.99%
2006-10-25	0	0.335	0.300	0.335	0.300	0.335	260,000	78,700	0.3027	9.444	8.458	9.444	8.458	9.444	9,222	8.5336	11.67%
2006-10-24	0	0.300	-	0.315	0.300	0.325	1,520,000	485,300	0.3193	8.458	-	8.881	8.458	9.162	53,915	9.0011	-6.25%
2006-10-23	0	0.320	0.305	0.320	0.340	0.340	10,000	3,400	0.3400	9.022	8.599	9.022	9.585	9.585	355	9.5854	-5.88%
2006-10-20	0	0.340	0.310	0.340	0.315	0.340	2,310,000	745,600	0.3228	9.585	8.740	9.585	8.881	9.585	81,937	9.0996	0.00%
2006-10-19	0	0.340	0.320	0.340	0.330	0.345	1,110,000	367,100	0.3307	9.585	9.022	9.585	9.303	9.726	39,372	9.3238	3.03%
2006-10-18	0	0.330	0.315	0.335	0.330	0.340	320,000	105,800	0.3306	9.303	8.881	9.444	9.303	9.585	11,351	9.3211	-2.94%
2006-10-17	0	0.340	0.315	0.345	0.330	0.340	150,000	49,600	0.3307	9.585	8.881	9.726	9.303	9.585	5,321	9.3223	0.00%
2006-10-16	0	0.340	-	0.345	0.340	0.340	100,000	34,000	0.3400	9.585	-	9.726	9.585	9.585	3,547	9.5854	0.00%
2006-10-13	0	0.340	0.330	0.340	0.330	0.350	3,390,000	1,161,700	0.3427	9.585	9.303	9.585	9.303	9.867	120,246	9.6611	3.03%
2006-10-12	0	0.330	0.315	0.330	0.330	0.345	520,000	171,750	0.3303	9.303	8.881	9.303	9.303	9.726	18,445	9.3116	-2.94%
2006-10-11	0	0.340	0.320	0.340	0.335	0.340	250,000	84,250	0.3370	9.585	9.022	9.585	9.444	9.585	8,868	9.5008	-2.86%
2006-10-10	0	0.350	0.310	0.350	0.350	0.350	20,000	7,000	0.3500	9.867	8.740	9.867	9.867	9.867	709	9.8673	0.00%
2006-10-09	0	0.350	0.330	0.350	0.350	0.350	70,000	23,800	0.3400	9.867	9.303	9.867	9.867	9.867	2,483	9.5854	2.94%
2006-10-06	0	0.340	0.305	0.350	-	-	0	0	-	9.585	8.599	9.867	-	-	0	-	0.00%
2006-10-05	0	0.340	0.310	0.345	0.340	0.350	830,000	285,750	0.3443	9.585	8.740	9.726	9.585	9.867	29,441	9.7060	-2.86%
2006-10-04	0	0.350	0.310	0.350	0.340	0.350	1,800,000	624,200	0.3468	9.867	8.740	9.867	9.585	9.867	63,847	9.7765	-2.78%
2006-10-03	0	0.360	0.345	0.360	0.345	0.365	2,190,000	797,500	0.3642	10.15	9.726	10.15	9.726	10.29	77,681	10.266	0.00%
2006-09-29	0	0.360	0.345	0.360	0.350	0.360	2,430,000	865,350	0.3561	10.15	9.726	10.15	9.867	10.15	86,194	10.040	0.00%
2006-09-28	0	0.360	0.345	0.360	0.355	0.360	1,600,000	569,100	0.3557	10.15	9.726	10.15	10.01	10.15	56,753	10.028	0.00%
2006-09-27	0	0.360	0.340	0.360	0.340	0.360	1,080,000	383,700	0.3553	10.15	9.585	10.15	9.585	10.15	38,308	10.016	0.00%
2006-09-26	0	0.360	0.340	0.365	0.350	0.400	1,170,000	417,450	0.3568	10.15	9.585	10.29	9.867	11.28	41,501	10.059	-2.70%
2006-09-25	0	0.370	0.330	0.370	0.340	0.380	1,550,000	549,700	0.3546	10.43	9.303	10.43	9.585	10.71	54,980	9.9983	5.71%
2006-09-22	0	0.350	0.325	0.350	0.340	0.350	300,000	103,700	0.3457	9.867	9.162	9.867	9.585	9.867	10,641	9.7451	0.00%
2006-09-21	0	0.350	0.315	0.350	0.315	0.350	1,960,000	638,200	0.3256	9.867	8.881	9.867	8.881	9.867	69,523	9.1798	6.06%
2006-09-20	0	0.330	0.315	0.330	0.320	0.330	1,420,000	463,000	0.3261	9.303	8.881	9.303	9.022	9.303	50,368	9.1923	-1.49%
2006-09-19	0	0.335	0.330	0.335	0.325	0.335	150,000	49,550	0.3303	9.444	9.303	9.444	9.162	9.444	5,321	9.3129	3.08%
2006-09-18	0	0.325	0.320	0.330	0.325	0.330	180,000	58,700	0.3261	9.162	9.022	9.303	9.162	9.303	6,385	9.1938	-1.52%
2006-09-15	0	0.330	0.325	0.330	0.325	0.330	1,240,000	405,500	0.3270	9.303	9.162	9.303	9.162	9.303	43,984	9.2193	-2.94%
2006-09-14	0	0.340	0.330	0.340	0.325	0.340	500,000	163,800	0.3276	9.585	9.303	9.585	9.162	9.585	17,735	9.2358	0.00%
2006-09-13	0	0.340	0.330	0.340	0.335	0.340	1,500,000	507,900	0.3386	9.585	9.303	9.585	9.444	9.585	53,206	9.5459	-1.45%
2006-09-12	0	0.345	0.340	0.345	0.335	0.345	1,500,000	505,200	0.3368	9.726	9.585	9.726	9.444	9.726	53,206	9.4952	0.00%
2006-09-11	0	0.345	0.340	0.355	0.345	0.355	240,000	83,350	0.3473	9.726	9.585	10.01	9.726	10.01	8,513	9.7910	0.00%
2006-09-08	0	0.345	0.340	0.345	0.345	0.365	5,460,000	1,951,200	0.3574	9.726	9.585	9.726	9.726	10.29	193,670	10.075	-4.17%
2006-09-07	0	0.360	0.355	0.360	0.350	0.370	5,100,000	1,828,900	0.3586	10.15	10.01	10.15	9.867	10.43	180,900	10.110	-1.37%
2006-09-06	0	0.365	0.335	0.365	0.335	0.370	6,660,000	2,344,850	0.3521	10.29	9.444	10.29	9.444	10.43	236,235	9.9259	4.29%
2006-09-05	0	0.350	0.340	0.350	0.350	0.350	210,000	73,500	0.3500	9.867	9.585	9.867	9.867	9.867	7,449	9.8673	-1.41%
2006-09-04	0	0.355	-	0.355	0.330	0.375	7,860,000	2,821,350	0.3590	10.01	-	10.01	9.303	10.57	278,800	10.120	0.00%
2006-09-01	0	0.355	0.285	0.355	0.330	0.375	1,850,000	638,100	0.3449	10.01	8.035	10.01	9.303	10.57	65,621	9.7241	-1.39%
2006-08-31	0	0.360	0.335	0.360	0.335	0.360	3,200,000	1,128,850	0.3528	10.15	9.444	10.15	9.444	10.15	113,506	9.9453	4.35%
2006-08-30	0	0.345	0.345	0.350	0.340	0.360	1,880,000	650,600	0.3461	9.726	9.726	9.867	9.585	10.15	66,685	9.7563	-4.17%
2006-08-29	0	0.360	0.345	0.360	0.340	0.360	800,000	282,600	0.3533	10.15	9.726	10.15	9.585	10.15	28,377	9.9589	4.35%
2006-08-28	0	0.345	0.325	0.350	0.325	0.350	2,830,000	957,800	0.3384	9.726	9.162	9.867	9.162	9.867	100,382	9.5416	0.00%
2006-08-25	0	0.345	0.325	0.350	0.325	0.345	1,390,000	472,050	0.3396	9.726	9.162	9.867	9.162	9.726	49,304	9.5742	1.47%
2006-08-24	0	0.340	0.330	0.340	0.325	0.340	1,470,000	485,700	0.3304	9.585	9.303	9.585	9.162	9.585	52,142	9.3150	0.00%
2006-08-23	0	0.340	0.320	0.340	0.320	0.350	3,719,500	1,264,183	0.3399	9.585	9.022	9.585	9.022	9.867	131,933	9.5820	-1.45%
2006-08-22	0	0.345	0.300	0.345	0.305	0.345	9,430,500	2,896,465	0.3071	9.726	8.458	9.726	8.599	9.726	334,506	8.6589	4.55%
2006-08-21	0	0.330	0.325	0.330	0.300	0.330	11,610,000	3,678,750	0.3169	9.303	9.162	9.303	8.458	9.303	411,815	8.9330	11.86%
2006-08-18	1	-	-	-	-	-	0	0	-	8.317	-	-	-	-	0	-	0.00%
2006-08-17	0	0.295	0.285	0.300	0.295	0.300	310,000	92,300	0.2977	8.317	8.035	8.458	8.317	8.458	10,996	8.3940	-1.67%
2006-08-16	0	0.300	0.290	0.300	0.290	0.315	250,000	73,350	0.2934	8.458	8.176	8.458	8.176	8.881	8,868	8.2716	0.00%
2006-08-15	0	0.300	0.260	0.300	-	-	0	0	-	8.458	7.330	8.458	-	-	0	-	0.00%
2006-08-14	0	0.300	0.295	0.300	0.290	0.300	2,280,000	668,000	0.2930	8.458	8.317	8.458	8.176	8.458	80,873	8.2599	1.69%
2006-08-11	0	0.295	0.280	0.295	0.280	0.295	3,560,000	1,012,800	0.2845	8.317	7.894	8.317	7.894	8.317	126,276	8.0206	1.72%
2006-08-10	0	0.290	0.260	0.290	0.280	0.290	1,520,000	427,800	0.2814	8.176	7.330	8.176	7.894	8.176	53,915	7.9346	0.00%
2006-08-09	0	0.290	0.285	0.290	0.285	0.290	3,360,000	973,800	0.2898	8.176	8.035	8.176	8.035	8.176	119,181	8.1707	0.00%
2006-08-08	0	0.290	0.285	0.290	0.290	0.290	3,560,000	1,032,400	0.2900	8.176	8.035	8.176	8.176	8.176	126,276	8.1758	0.00%
2006-08-07	0	0.290	0.275	0.290	0.275	0.290	4,920,000	1,355,800	0.2756	8.176	7.753	8.176	7.753	8.176	174,516	7.7689	0.00%
2006-08-04	0	0.290	0.270	0.290	0.285	0.290	80,000	23,000	0.2875	8.176	7.612	8.176	8.035	8.176	2,838	8.1053	0.00%
2006-08-03	0	0.290	0.270	0.290	0.280	0.290	1,160,000	330,400	0.2848	8.176	7.612	8.176	7.894	8.176	41,146	8.0299	0.00%
2006-08-02	0	0.290	0.280	0.290	0.285	0.295	2,200,000	637,200	0.2896	8.176	7.894	8.176	8.035	8.317	78,035	8.1655	0.00%
2006-08-01	0	0.290	0.280	0.290	0.285	0.300	6,840,000	1,997,600	0.2920	8.176	7.894	8.176	8.035	8.458	242,619	8.2335	3.94%
2006-07-31	0	5.580	-	5.580	5.500	5.700	174,000	970,220	5.5760	7.866	-	7.866	7.753	8.035	123,438	7.8600	1.27%
2006-07-28	0	5.510	4.700	-	4.520	5.510	574,000	2,882,860	5.0224	7.767	6.625	-	6.371	7.767	407,203	7.0797	13.84%
2006-07-27	0	4.840	4.650	4.840	4.650	4.840	4,000	18,980	4.7450	6.823	6.555	6.823	6.555	6.823	2,838	6.6886	5.22%
2006-07-26	0	4.600	4.600	4.850	4.600	4.900	107,200	499,812	4.6624	6.484	6.484	6.837	6.484	6.907	76,049	6.5722	-5.74%
2006-07-25	0	4.880	4.660	4.880	4.700	5.050	300,000	1,453,900	4.8463	6.879	6.569	6.879	6.625	7.119	212,824	6.8315	0.62%
2006-07-24	0	4.850	4.660	4.850	4.600	5.000	278,000	1,335,840	4.8052	6.837	6.569	6.837	6.484	7.048	197,217	6.7735	-2.02%
2006-07-21	0	4.950	4.650	4.950	4.675	4.950	234,000	1,124,600	4.8060	6.978	6.555	6.978	6.590	6.978	166,003	6.7746	1.02%
2006-07-20	0	4.900	4.700	4.900	4.700	4.900	10,000	48,550	4.8550	6.907	6.625	6.907	6.625	6.907	7,094	6.8437	0.00%
2006-07-19	0	4.900	4.550	4.875	4.500	5.000	966,000	4,724,900	4.8912	6.907	6.414	6.872	6.343	7.048	685,293	6.8947	-2.00%
2006-07-18	0	5.000	4.625	5.000	4.600	5.000	330,000	1,571,550	4.7623	7.048	6.519	7.048	6.484	7.048	234,106	6.7130	5.26%
2006-07-17	0	4.750	4.500	4.750	4.500	4.750	74,000	334,300	4.5176	6.696	6.343	6.696	6.343	6.696	52,497	6.3680	5.56%
2006-07-14	0	4.500	4.200	4.725	4.500	4.750	16,000	75,000	4.6875	6.343	5.920	6.660	6.343	6.696	11,351	6.6076	-5.26%
2006-07-13	0	4.750	4.450	4.750	4.475	5.200	330,000	1,570,950	4.7605	6.696	6.273	6.696	6.308	7.330	234,106	6.7104	-1.04%
2006-07-12	0	4.800	4.800	-	4.650	4.800	98,000	462,400	4.7184	6.766	6.766	-	6.555	6.766	69,523	6.6511	9.09%
2006-07-11	0	4.400	4.350	4.475	4.400	4.500	22,000	97,000	4.4091	6.202	6.132	6.308	6.202	6.343	15,607	6.2151	-5.38%
2006-07-10	0	4.650	4.450	4.650	4.450	4.700	30,000	138,100	4.6033	6.555	6.273	6.555	6.273	6.625	21,282	6.4889	0.54%
2006-07-07	0	4.625	4.300	4.625	4.300	4.800	140,000	625,150	4.4654	6.519	6.061	6.519	6.061	6.766	99,318	6.2944	3.35%
2006-07-06	0	4.475	4.225	4.500	4.450	4.475	52,000	232,650	4.4740	6.308	5.956	6.343	6.273	6.308	36,890	6.3067	0.56%
2006-07-05	0	4.450	4.100	4.450	4.200	4.500	218,000	941,400	4.3183	6.273	5.779	6.273	5.920	6.343	154,652	6.0872	4.09%
2006-07-04	0	4.275	4.000	4.275	4.000	4.300	178,000	740,600	4.1607	6.026	5.638	6.026	5.638	6.061	126,276	5.8649	-0.58%
2006-07-03	0	4.300	4.025	4.350	4.025	4.300	14,000	59,650	4.2607	6.061	5.674	6.132	5.674	6.061	9,932	6.0060	0.00%
2006-06-30	0	4.300	4.050	4.300	4.300	4.350	120,000	516,700	4.3058	6.061	5.709	6.061	6.061	6.132	85,130	6.0696	-2.27%
2006-06-29	0	4.400	4.000	4.400	4.000	4.400	126,000	513,950	4.0790	6.202	5.638	6.202	5.638	6.202	89,386	5.7498	-2.22%
2006-06-28	0	4.500	4.025	4.500	4.000	4.500	182,000	793,350	4.3591	6.343	5.674	6.343	5.638	6.343	129,113	6.1446	0.00%
2006-06-27	0	4.500	-	4.500	4.200	4.800	46,000	198,500	4.3152	6.343	-	6.343	5.920	6.766	32,633	6.0828	-5.26%
2006-06-26	0	4.750	-	4.750	4.800	5.000	8,000	38,150	4.7688	6.696	-	6.696	6.766	7.048	5,675	6.7221	3.26%
2006-06-23	0	4.600	4.400	4.600	4.600	4.600	2,000	9,200	4.6000	6.484	6.202	6.484	6.484	6.484	1,419	6.4842	-1.08%
2006-06-22	0	4.650	4.375	4.750	4.650	4.650	15,600	71,940	4.6115	6.555	6.167	6.696	6.555	6.555	11,067	6.5005	-1.06%
2006-06-21	0	4.700	4.200	4.700	4.700	4.700	2,000	9,400	4.7000	6.625	5.920	6.625	6.625	6.625	1,419	6.6252	-1.05%
2006-06-20	0	4.750	-	4.750	4.000	4.750	286,000	1,285,550	4.4949	6.696	-	6.696	5.638	6.696	202,892	6.3361	2.15%
2006-06-19	0	4.650	-	4.650	4.500	4.875	9,600	44,890	4.6760	6.555	-	6.555	6.343	6.872	6,810	6.5914	-3.13%
2006-06-16	0	4.800	-	4.800	-	-	4,000	20,000	5.0000	6.766	-	6.766	-	-	2,838	7.0481	-3.03%
2006-06-15	0	4.950	-	4.950	4.975	4.975	2,000	9,950	4.9750	6.978	-	6.978	7.013	7.013	1,419	7.0128	1.02%
2006-06-14	0	4.900	-	4.925	4.200	4.900	100,000	449,900	4.4990	6.907	-	6.942	5.920	6.907	70,941	6.3419	8.29%
2006-06-13	0	4.525	-	4.525	-	-	0	0	-	6.379	-	6.379	-	-	0	-	-3.21%
2006-06-12	0	4.675	4.000	4.750	4.350	4.800	462,000	2,083,500	4.5097	6.590	5.638	6.696	6.132	6.766	327,749	6.3570	-4.59%
2006-06-09	0	4.900	-	4.900	4.900	4.900	6,000	29,400	4.9000	6.907	-	6.907	6.907	6.907	4,256	6.9071	-2.97%
2006-06-08	0	5.050	-	5.050	4.975	5.050	268,000	1,337,400	4.9903	7.119	-	7.119	7.013	7.119	190,123	7.0344	0.00%
2006-06-07	0	5.050	4.700	5.050	4.700	5.050	778,000	3,809,650	4.8967	7.119	6.625	7.119	6.625	7.119	551,924	6.9025	4.12%
2006-06-06	0	4.850	4.700	4.850	4.000	4.850	693,858	2,940,118	4.2373	6.837	6.625	6.837	5.638	6.837	492,232	5.9730	14.12%
2006-06-05	0	4.250	4.000	4.250	4.200	4.250	170,000	716,500	4.2147	5.991	5.638	5.991	5.920	5.991	120,600	5.9411	-1.16%
2006-06-02	0	4.300	4.000	4.300	4.100	4.300	350,000	1,488,900	4.2540	6.061	5.638	6.061	5.779	6.061	248,295	5.9965	2.99%
2006-06-01	0	4.175	4.000	4.200	3.700	4.200	620,000	2,496,750	4.0270	5.885	5.638	5.920	5.216	5.920	439,836	5.6765	6.37%
2006-05-30	0	3.925	3.700	3.950	3.700	4.000	98,800	375,580	3.8014	5.533	5.216	5.568	5.216	5.638	70,090	5.3585	-1.26%
2006-05-29	0	3.975	3.600	3.975	3.000	3.975	7,114,000	21,689,000	3.0488	5.603	5.075	5.603	4.229	5.603	5,046,768	4.2976	7.43%
2006-05-26	0	3.700	3.500	3.700	3.675	3.700	53,499	197,447	3.6907	5.216	4.934	5.216	5.180	5.216	37,953	5.2024	0.00%
2006-05-25	0	3.700	3.250	3.700	2.750	3.700	2,108,000	6,715,550	3.1857	5.216	4.581	5.216	3.876	5.216	1,495,444	4.4907	27.59%
2006-05-24	0	2.900	-	2.900	-	-	0	0	-	4.088	-	4.088	-	-	0	-	0.00%
2006-05-23	0	2.900	-	2.900	-	-	0	0	-	4.088	-	4.088	-	-	0	-	-3.33%
2006-05-22	0	3.000	-	3.000	3.025	3.025	10,000	30,250	3.0250	4.229	-	4.229	4.264	4.264	7,094	4.2641	-5.51%
2006-05-19	0	3.175	2.800	3.175	2.800	3.200	1,592,000	4,563,300	2.8664	4.476	3.947	4.476	3.947	4.511	1,129,386	4.0405	13.39%
2006-05-18	0	2.800	2.400	2.800	2.800	2.875	20,000	56,750	2.8375	3.947	3.383	3.947	3.947	4.053	14,188	3.9998	-3.45%
2006-05-17	0	2.900	2.900	2.950	2.375	2.950	1,008,000	2,522,550	2.5025	4.088	4.088	4.158	3.348	4.158	715,089	3.5276	4.50%
2006-05-16	0	2.775	2.175	2.775	2.400	2.950	402,000	1,014,550	2.5238	3.912	3.066	3.912	3.383	4.158	285,184	3.5575	-4.31%
2006-05-15	0	2.900	2.400	2.950	2.700	3.000	472,000	1,365,600	2.8932	4.088	3.383	4.158	3.806	4.229	334,843	4.0783	7.41%
2006-05-12	0	2.700	2.500	2.700	2.350	2.800	1,576,000	3,893,600	2.4706	3.806	3.524	3.806	3.313	3.947	1,118,036	3.4825	17.39%
2006-05-11	0	2.300	2.200	2.300	2.000	2.500	684,800	1,618,720	2.3638	3.242	3.101	3.242	2.819	3.524	485,806	3.3320	26.37%
2006-05-10	1	-	-	-	-	-	0	0	-	2.565	-	-	-	-	0	-	0.00%
2006-05-09	0	1.820	1.650	1.820	1.800	1.820	136,000	245,120	1.8024	2.565	2.326	2.565	2.537	2.565	96,480	2.5406	7.69%
2006-05-08	0	1.690	1.650	1.680	1.680	1.800	2,232,000	3,986,400	1.7860	2.382	2.326	2.368	2.368	2.537	1,583,411	2.5176	2.42%
2006-05-04	0	1.650	1.650	1.680	1.650	1.920	1,688,000	3,013,280	1.7851	2.326	2.326	2.368	2.326	2.706	1,197,490	2.5163	-8.33%
2006-05-03	0	1.800	1.790	1.820	1.800	1.940	1,956,000	3,599,760	1.8404	2.537	2.523	2.565	2.537	2.735	1,387,613	2.5942	-9.09%
2006-05-02	0	1.980	-	1.980	1.990	2.025	936,000	1,885,400	2.0143	2.791	-	2.791	2.805	2.854	664,011	2.8394	-7.91%
2006-04-28	0	2.150	1.900	2.150	2.100	2.300	40,000	87,800	2.1950	3.031	2.678	3.031	2.960	3.242	28,377	3.0941	2.38%
2006-04-27	0	2.100	1.900	2.150	-	-	0	0	-	2.960	2.678	3.031	-	-	0	-	0.00%
2006-04-26	0	2.100	2.000	2.100	1.980	2.275	1,054,400	2,154,824	2.0436	2.960	2.819	2.960	2.791	3.207	748,006	2.8808	0.00%
2006-04-25	0	2.100	1.830	2.100	1.820	2.150	833,500	1,617,310	1.9404	2.960	2.580	2.960	2.565	3.031	591,296	2.7352	6.06%
2006-04-24	0	1.980	1.660	1.980	1.630	1.990	2,563,200	4,581,264	1.7873	2.791	2.340	2.791	2.298	2.805	1,818,369	2.5194	11.24%
2006-04-21	1	-	-	-	-	-	0	0	-	2.509	-	-	-	-	0	-	0.00%
2006-04-20	1	-	-	-	-	-	0	0	-	2.509	-	-	-	-	0	-	0.00%
2006-04-19	1	-	-	-	-	-	0	0	-	2.509	-	-	-	-	0	-	0.00%
2006-04-18	1	-	-	-	-	-	0	0	-	2.509	-	-	-	-	0	-	0.00%
2006-04-13	1	-	-	-	-	-	0	0	-	2.509	-	-	-	-	0	-	0.00%
2006-04-12	1	-	-	-	-	-	0	0	-	2.509	-	-	-	-	0	-	0.00%
2006-04-11	0	1.780	-	1.780	1.820	1.820	184,000	334,880	1.8200	2.509	-	2.509	2.565	2.565	130,532	2.5655	-2.73%
2006-04-10	0	1.830	-	1.830	1.830	1.840	24,000	44,080	1.8367	2.580	-	2.580	2.580	2.594	17,026	2.5890	-1.08%
2006-04-07	0	1.850	1.000	1.850	1.090	1.900	400,000	557,200	1.3930	2.608	1.410	2.608	1.536	2.678	283,765	1.9636	76.19%
2006-04-06	0	1.050	-	1.060	1.050	1.050	336,000	352,800	1.0500	1.480	-	1.494	1.480	1.480	238,363	1.4801	-0.94%
2006-04-04	0	1.060	1.000	1.060	1.030	1.060	288,000	296,640	1.0300	1.494	1.410	1.494	1.452	1.494	204,311	1.4519	1.92%
2006-04-03	0	1.040	-	1.040	1.040	1.040	264,000	274,560	1.0400	1.466	-	1.466	1.466	1.466	187,285	1.4660	-0.95%
2006-03-31	0	1.050	-	1.050	1.040	1.050	448,000	467,680	1.0439	1.480	-	1.480	1.466	1.480	317,817	1.4715	1.94%
2006-03-30	0	1.030	-	1.030	1.030	1.050	512,000	530,240	1.0356	1.452	-	1.452	1.452	1.480	363,220	1.4598	-2.83%
2006-03-29	0	1.060	1.050	1.180	1.060	1.200	152,000	168,640	1.1095	1.494	1.480	1.663	1.494	1.692	107,831	1.5639	-11.67%
2006-03-28	0	1.200	0.900	1.200	1.050	1.200	56,000	62,800	1.1214	1.692	1.269	1.692	1.480	1.692	39,727	1.5808	22.45%
2006-03-27	0	0.980	0.900	1.000	0.950	1.000	28,800	27,664	0.9606	1.381	1.269	1.410	1.339	1.410	20,431	1.3540	2.08%
2006-03-24	0	0.960	-	0.980	-	-	0	0	-	1.353	-	1.381	-	-	0	-	0.00%
2006-03-23	0	0.960	-	1.000	-	-	0	0	-	1.353	-	1.410	-	-	0	-	0.00%
2006-03-22	0	0.960	-	1.000	-	-	0	0	-	1.353	-	1.410	-	-	0	-	0.00%
2006-03-21	0	0.960	0.900	0.960	-	-	0	0	-	1.353	1.269	1.353	-	-	0	-	0.00%
2006-03-20	0	0.960	-	0.960	-	-	0	0	-	1.353	-	1.353	-	-	0	-	0.00%
2006-03-17	0	0.960	0.900	0.960	-	-	0	0	-	1.353	1.269	1.353	-	-	0	-	0.00%
2006-03-16	0	0.960	0.880	0.960	-	-	6,400	5,504	0.8600	1.353	1.240	1.353	-	-	4,540	1.2123	0.00%
2006-03-15	0	0.960	0.900	0.980	-	-	0	0	-	1.353	1.269	1.381	-	-	0	-	0.00%
2006-03-14	0	0.960	0.900	0.960	-	-	0	0	-	1.353	1.269	1.353	-	-	0	-	0.00%
2006-03-13	0	0.960	0.900	0.960	-	-	0	0	-	1.353	1.269	1.353	-	-	0	-	0.00%
2006-03-10	0	0.960	-	1.000	-	-	0	0	-	1.353	-	1.410	-	-	0	-	0.00%
2006-03-09	0	0.960	0.900	1.000	0.860	0.960	32,000	28,320	0.8850	1.353	1.269	1.410	1.212	1.353	22,701	1.2475	14.29%
2006-03-08	0	0.840	-	0.980	-	-	0	0	-	1.184	-	1.381	-	-	0	-	0.00%
2006-03-07	0	0.840	-	0.860	-	-	0	0	-	1.184	-	1.212	-	-	0	-	0.00%
2006-03-06	0	0.840	-	0.980	-	-	0	0	-	1.184	-	1.381	-	-	0	-	0.00%
2006-03-03	0	0.840	-	0.840	0.840	0.840	32,000	26,880	0.8400	1.184	-	1.184	1.184	1.184	22,701	1.1841	2.44%
2006-03-02	0	0.820	0.800	0.950	0.820	0.820	49,593	40,571	0.8181	1.156	1.128	1.339	1.156	1.156	35,182	1.1532	9.33%
2006-03-01	0	0.750	0.750	0.850	0.730	0.850	80,000	64,160	0.8020	1.057	1.057	1.198	1.029	1.198	56,753	1.1305	10.29%
2006-02-28	1	-	-	-	-	-	0	0	-	0.959	-	-	-	-	0	-	0.00%
2006-02-27	1	-	-	-	-	-	0	0	-	0.959	-	-	-	-	0	-	0.00%
2006-02-24	1	-	-	-	-	-	0	0	-	0.959	-	-	-	-	0	-	0.00%
2006-02-23	0	0.680	0.680	-	-	-	0	0	-	0.959	0.959	-	-	-	0	-	51.11%
2006-02-22	0	0.450	0.450	-	-	-	0	0	-	0.634	0.634	-	-	-	0	-	12.50%
2006-02-21	0	0.400	0.400	-	-	-	0	0	-	0.564	0.564	-	-	-	0	-	8.11%
2006-02-20	0	0.370	0.370	-	-	-	0	0	-	0.522	0.522	-	-	-	0	-	2.78%
2006-02-17	0	0.360	0.360	-	-	-	0	0	-	0.507	0.507	-	-	-	0	-	2.86%
2006-02-16	0	0.350	0.350	-	0.350	0.350	16,000	5,600	0.3500	0.493	0.493	-	0.493	0.493	11,351	0.4934	-5.41%
2006-02-15	0	0.370	0.370	-	-	-	0	0	-	0.522	0.522	-	-	-	0	-	0.00%
2006-02-14	0	0.370	0.350	-	-	-	0	0	-	0.522	0.493	-	-	-	0	-	0.00%
2006-02-13	0	0.370	0.320	-	-	-	0	0	-	0.522	0.451	-	-	-	0	-	0.00%
2006-02-10	0	0.370	0.370	-	-	-	0	0	-	0.522	0.522	-	-	-	0	-	0.00%
2006-02-09	0	0.370	0.350	-	-	-	0	0	-	0.522	0.493	-	-	-	0	-	0.00%
2006-02-08	0	0.370	0.350	-	-	-	0	0	-	0.522	0.493	-	-	-	0	-	0.00%
2006-02-07	0	0.370	0.350	-	-	-	0	0	-	0.522	0.493	-	-	-	0	-	0.00%
2006-02-06	0	0.370	0.360	-	-	-	0	0	-	0.522	0.507	-	-	-	0	-	0.00%
2006-02-03	0	0.370	-	-	-	-	0	0	-	0.522	-	-	-	-	0	-	0.00%
2006-02-02	0	0.370	-	-	-	-	0	0	-	0.522	-	-	-	-	0	-	0.00%
2006-02-01	0	0.370	-	-	-	-	0	0	-	0.522	-	-	-	-	0	-	0.00%
2006-01-27	0	0.370	0.370	-	-	-	0	0	-	0.522	0.522	-	-	-	0	-	8.82%
2006-01-26	1	-	-	-	-	-	0	0	-	0.479	-	-	-	-	0	-	0.00%
2006-01-25	0	0.340	0.340	-	0.340	0.340	8,000	2,720	0.3400	0.479	0.479	-	0.479	0.479	5,675	0.4793	-2.86%
2006-01-24	0	0.350	0.350	-	0.350	0.400	240,000	92,640	0.3860	0.493	0.493	-	0.493	0.564	170,259	0.5441	-5.41%
2006-01-23	0	0.370	0.370	-	0.370	0.450	112,000	48,480	0.4329	0.522	0.522	-	0.522	0.634	79,454	0.6102	-9.76%
2006-01-20	0	0.410	0.410	-	-	-	0	0	-	0.578	0.578	-	-	-	0	-	0.00%
2006-01-19	0	0.410	0.380	-	-	-	0	0	-	0.578	0.536	-	-	-	0	-	0.00%
2006-01-18	0	0.410	0.380	-	-	-	0	0	-	0.578	0.536	-	-	-	0	-	0.00%
2006-01-17	0	0.410	-	-	0.410	0.410	40,000	16,400	0.4100	0.578	-	-	0.578	0.578	28,377	0.5779	-8.89%
2006-01-16	0	0.450	0.450	-	0.450	0.450	16,000	7,200	0.4500	0.634	0.634	-	0.634	0.634	11,351	0.6343	-10.00%
2006-01-13	0	0.500	0.500	-	0.500	0.500	16,000	8,000	0.5000	0.705	0.705	-	0.705	0.705	11,351	0.7048	-7.41%
2006-01-12	0	0.540	0.540	-	0.540	0.540	16,000	8,640	0.5400	0.761	0.761	-	0.761	0.761	11,351	0.7612	-10.00%
2006-01-11	0	0.600	0.600	-	-	-	0	0	-	0.846	0.846	-	-	-	0	-	0.00%
2006-01-10	0	0.600	0.600	-	-	-	0	0	-	0.846	0.846	-	-	-	0	-	9.09%
2006-01-09	0	0.550	0.550	-	0.550	0.550	16,000	8,800	0.5500	0.775	0.775	-	0.775	0.775	11,351	0.7753	-8.33%
2006-01-06	0	0.600	0.600	-	0.600	0.600	40,000	24,000	0.6000	0.846	0.846	-	0.846	0.846	28,377	0.8458	-7.69%
2006-01-05	0	0.650	0.650	-	-	-	0	0	-	0.916	0.916	-	-	-	0	-	0.00%
2006-01-04	0	0.650	0.650	0.850	-	-	0	0	-	0.916	0.916	1.198	-	-	0	-	0.00%
2006-01-03	0	0.650	0.650	0.710	0.650	0.700	392,000	270,800	0.6908	0.916	0.916	1.001	0.916	0.987	278,090	0.9738	-7.14%
2005-12-30	0	0.700	0.700	-	0.700	0.700	8,000	5,600	0.7000	0.987	0.987	-	0.987	0.987	5,675	0.9867	0.00%
2005-12-29	0	0.700	0.700	0.750	0.670	0.750	624,000	456,720	0.7319	0.987	0.987	1.057	0.944	1.057	442,674	1.0317	-6.67%
2005-12-28	0	0.750	0.750	0.800	-	-	16,000	12,000	0.7500	1.057	1.057	1.128	-	-	11,351	1.0572	0.00%
2005-12-23	0	0.750	0.750	0.800	0.750	0.750	86,400	64,480	0.7463	1.057	1.057	1.128	1.057	1.057	61,293	1.0520	0.00%
2005-12-22	0	0.750	0.750	0.800	0.750	0.750	96,000	72,000	0.7500	1.057	1.057	1.128	1.057	1.057	68,104	1.0572	-6.25%
2005-12-21	0	0.800	-	0.800	-	-	0	0	-	1.128	-	1.128	-	-	0	-	0.00%
2005-12-20	0	0.800	-	0.800	-	-	0	0	-	1.128	-	1.128	-	-	0	-	0.00%
2005-12-19	0	0.800	-	-	-	-	0	0	-	1.128	-	-	-	-	0	-	0.00%
2005-12-16	0	0.800	-	-	-	-	0	0	-	1.128	-	-	-	-	0	-	0.00%
2005-12-15	0	0.800	-	-	-	-	0	0	-	1.128	-	-	-	-	0	-	0.00%
2005-12-14	0	0.800	-	0.870	-	-	0	0	-	1.128	-	1.226	-	-	0	-	0.00%
2005-12-13	0	0.800	-	0.870	0.800	0.800	134,400	106,880	0.7952	1.128	-	1.226	1.128	1.128	95,345	1.1210	5.26%
2005-12-12	0	0.760	-	-	-	-	0	0	-	1.071	-	-	-	-	0	-	0.00%
2005-12-09	0	0.760	-	-	-	-	0	0	-	1.071	-	-	-	-	0	-	0.00%
2005-12-08	0	0.760	-	-	-	-	0	0	-	1.071	-	-	-	-	0	-	0.00%
2005-12-07	0	0.760	-	-	-	-	0	0	-	1.071	-	-	-	-	0	-	0.00%
2005-12-06	0	0.760	-	-	-	-	0	0	-	1.071	-	-	-	-	0	-	0.00%
2005-12-05	0	0.760	-	-	-	-	0	0	-	1.071	-	-	-	-	0	-	0.00%
2005-12-02	0	0.760	0.760	0.860	0.760	0.760	24,000	18,240	0.7600	1.071	1.071	1.212	1.071	1.071	17,026	1.0713	0.00%
2005-12-01	0	0.760	-	-	-	-	0	0	-	1.071	-	-	-	-	0	-	0.00%
2005-11-30	0	0.760	0.720	-	0.760	0.760	600,000	456,000	0.7600	1.071	1.015	-	1.071	1.071	425,648	1.0713	-7.32%
2005-11-29	0	0.820	0.800	0.820	-	-	0	0	-	1.156	1.128	1.156	-	-	0	-	-6.82%
2005-11-28	0	0.880	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2005-11-25	0	0.880	-	0.960	0.880	0.880	16,000	14,080	0.8800	1.240	-	1.353	1.240	1.240	11,351	1.2405	-3.30%
2005-11-24	0	0.910	-	-	-	-	0	0	-	1.283	-	-	-	-	0	-	0.00%
2005-11-23	0	0.910	0.780	0.920	0.910	0.910	96,000	87,360	0.9100	1.283	1.099	1.297	1.283	1.283	68,104	1.2827	8.33%
2005-11-22	0	0.840	-	-	-	-	0	0	-	1.184	-	-	-	-	0	-	0.00%
2005-11-21	0	0.840	0.750	-	-	-	0	0	-	1.184	1.057	-	-	-	0	-	0.00%
2005-11-18	0	0.840	0.730	-	-	-	0	0	-	1.184	1.029	-	-	-	0	-	0.00%
2005-11-17	0	0.840	0.710	0.850	0.840	0.840	600,000	504,000	0.8400	1.184	1.001	1.198	1.184	1.184	425,648	1.1841	3.70%
2005-11-16	0	0.810	0.750	0.880	-	-	0	0	-	1.142	1.057	1.240	-	-	0	-	0.00%
2005-11-15	0	0.810	0.750	0.870	0.800	0.810	1,136,000	910,960	0.8019	1.142	1.057	1.226	1.128	1.142	805,894	1.1304	-12.90%
2005-11-14	0	0.930	-	-	-	-	0	0	-	1.311	-	-	-	-	0	-	0.00%
2005-11-11	0	0.930	-	0.930	-	-	0	0	-	1.311	-	1.311	-	-	0	-	-1.06%
2005-11-10	0	0.940	0.780	-	-	-	0	0	-	1.325	1.099	-	-	-	0	-	0.00%
2005-11-09	0	0.940	0.780	0.940	-	-	1,600	1,184	0.7400	1.325	1.099	1.325	-	-	1,135	1.0431	-2.08%
2005-11-08	0	0.960	-	0.960	1.050	1.050	264,000	283,600	1.0742	1.353	-	1.353	1.480	1.480	187,285	1.5143	12.94%
2005-11-07	0	0.850	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2005-11-04	0	0.850	-	0.850	-	-	0	0	-	1.198	-	1.198	-	-	0	-	0.00%
2005-11-03	0	0.850	0.700	0.950	-	-	8,000	7,200	0.9000	1.198	0.987	1.339	-	-	5,675	1.2687	0.00%
2005-11-02	0	0.850	0.750	0.850	0.800	0.860	88,000	75,200	0.8545	1.198	1.057	1.198	1.128	1.212	62,428	1.2046	8.97%
2005-11-01	0	0.780	0.780	0.860	-	-	0	0	-	1.099	1.099	1.212	-	-	0	-	0.00%
2005-10-31	0	0.780	-	0.780	-	-	0	0	-	1.099	-	1.099	-	-	0	-	-2.50%
2005-10-28	0	0.800	-	0.800	-	-	0	0	-	1.128	-	1.128	-	-	0	-	0.00%
2005-10-27	0	0.800	-	0.850	-	-	0	0	-	1.128	-	1.198	-	-	0	-	0.00%
2005-10-26	0	0.800	-	0.890	-	-	0	0	-	1.128	-	1.255	-	-	0	-	0.00%
2005-10-25	0	0.800	-	0.800	-	-	0	0	-	1.128	-	1.128	-	-	0	-	0.00%
2005-10-24	0	0.800	-	0.800	0.800	0.800	3,248,000	2,598,400	0.8000	1.128	-	1.128	1.128	1.128	2,304,175	1.1277	-5.88%
2005-10-21	0	0.850	-	0.920	0.850	0.850	1,008,000	806,800	0.8004	1.198	-	1.297	1.198	1.198	715,089	1.1283	6.25%
2005-10-20	0	0.800	-	0.820	-	-	0	0	-	1.128	-	1.156	-	-	0	-	0.00%
2005-10-19	0	0.800	-	0.800	-	-	0	0	-	1.128	-	1.128	-	-	0	-	0.00%
2005-10-18	0	0.800	0.650	0.800	-	-	1,832,000	1,472,560	0.8038	1.128	0.916	1.128	-	-	1,299,646	1.1330	-2.44%
2005-10-17	0	0.820	-	0.820	0.820	0.820	64,000	52,480	0.8200	1.156	-	1.156	1.156	1.156	45,402	1.1559	0.00%
2005-10-14	0	0.820	0.650	0.820	0.820	0.820	32,000	26,000	0.8125	1.156	0.916	1.156	1.156	1.156	22,701	1.1453	-1.20%
2005-10-13	0	0.830	-	0.840	0.820	0.840	4,280,000	3,538,640	0.8268	1.170	-	1.184	1.156	1.184	3,036,290	1.1654	-5.68%
2005-10-12	0	0.880	0.690	0.880	0.830	0.940	2,264,000	1,938,640	0.8563	1.240	0.973	1.240	1.170	1.325	1,606,112	1.2070	-7.37%
2005-10-10	0	0.950	0.800	0.970	0.950	0.980	945,600	909,024	0.9613	1.339	1.128	1.367	1.339	1.381	670,821	1.3551	-3.06%
2005-10-07	0	0.980	0.750	0.980	0.990	1.100	600,000	638,320	1.0639	1.381	1.057	1.381	1.396	1.551	425,648	1.4996	-1.01%
2005-10-06	0	0.990	0.650	0.990	0.600	1.000	1,200,000	983,760	0.8198	1.396	0.916	1.396	0.846	1.410	851,296	1.1556	65.00%
2005-10-05	0	0.600	-	0.630	-	-	0	0	-	0.846	-	0.888	-	-	0	-	0.00%
2005-10-04	0	0.600	-	-	-	-	0	0	-	0.846	-	-	-	-	0	-	0.00%
2005-10-03	0	0.600	-	0.640	-	-	0	0	-	0.846	-	0.902	-	-	0	-	0.00%
2005-09-30	0	0.600	0.540	0.600	-	-	0	0	-	0.846	0.761	0.846	-	-	0	-	0.00%
2005-09-29	0	0.600	0.540	0.620	-	-	0	0	-	0.846	0.761	0.874	-	-	0	-	0.00%
2005-09-28	0	0.600	0.550	0.630	-	-	0	0	-	0.846	0.775	0.888	-	-	0	-	0.00%
2005-09-27	0	0.600	-	0.630	-	-	0	0	-	0.846	-	0.888	-	-	0	-	0.00%
2005-09-26	0	0.600	0.580	0.630	0.540	0.600	160,000	91,200	0.5700	0.846	0.818	0.888	0.761	0.846	113,506	0.8035	7.14%
2005-09-23	0	0.560	0.540	0.570	-	-	0	0	-	0.789	0.761	0.803	-	-	0	-	0.00%
2005-09-22	0	0.560	-	0.580	-	-	0	0	-	0.789	-	0.818	-	-	0	-	0.00%
2005-09-21	0	0.560	0.540	0.580	-	-	0	0	-	0.789	0.761	0.818	-	-	0	-	0.00%
2005-09-20	0	0.560	0.530	0.580	-	-	0	0	-	0.789	0.747	0.818	-	-	0	-	0.00%
2005-09-16	0	0.560	0.540	0.580	-	-	0	0	-	0.789	0.761	0.818	-	-	0	-	0.00%
2005-09-15	0	0.560	0.500	0.580	0.520	0.560	136,000	72,720	0.5347	0.789	0.705	0.818	0.733	0.789	96,480	0.7537	0.00%
2005-09-14	0	0.560	0.520	-	0.520	0.580	240,000	134,400	0.5600	0.789	0.733	-	0.733	0.818	170,259	0.7894	7.69%
2005-09-13	0	0.520	0.510	0.550	0.520	0.520	16,000	8,320	0.5200	0.733	0.719	0.775	0.733	0.733	11,351	0.7330	1.96%
2005-09-12	0	0.510	0.460	0.510	0.520	0.520	12,800	6,272	0.4900	0.719	0.648	0.719	0.733	0.733	9,080	0.6907	6.25%
2005-09-09	0	0.480	0.480	0.560	0.480	0.530	108,800	53,392	0.4907	0.677	0.677	0.789	0.677	0.747	77,184	0.6917	-12.73%
2005-09-08	0	0.550	0.520	0.580	0.540	0.550	88,000	47,600	0.5409	0.775	0.733	0.818	0.761	0.775	62,428	0.7625	-1.79%
2005-09-07	0	0.560	-	0.560	-	-	0	0	-	0.789	-	0.789	-	-	0	-	-3.45%
2005-09-06	0	0.580	0.480	0.580	0.520	0.580	50,800	26,728	0.5261	0.818	0.677	0.818	0.733	0.818	36,038	0.7417	11.54%
2005-09-05	0	0.520	0.485	0.520	-	-	0	0	-	0.733	0.684	0.733	-	-	0	-	-1.89%
2005-09-02	0	0.530	0.530	0.540	0.480	0.480	20,800	9,936	0.4777	0.747	0.747	0.761	0.677	0.677	14,756	0.6734	10.42%
2005-09-01	0	0.480	0.475	0.500	0.475	0.480	102,400	48,712	0.4757	0.677	0.670	0.705	0.670	0.677	72,644	0.6706	0.00%
2005-08-31	0	0.480	0.450	0.480	0.440	0.480	115,200	54,464	0.4728	0.677	0.634	0.677	0.620	0.677	81,724	0.6664	6.67%
2005-08-30	0	0.450	0.450	0.520	0.400	0.520	840,000	363,840	0.4331	0.634	0.634	0.733	0.564	0.733	595,907	0.6106	-6.25%
2005-08-29	0	0.480	0.480	0.510	-	-	0	0	-	0.677	0.677	0.719	-	-	0	-	0.00%
2005-08-26	0	0.480	0.410	0.480	-	-	0	0	-	0.677	0.578	0.677	-	-	0	-	0.00%
2005-08-25	0	0.480	0.430	0.490	0.480	0.480	200,000	96,000	0.4800	0.677	0.606	0.691	0.677	0.677	141,883	0.6766	0.00%
2005-08-24	0	0.480	0.415	0.500	0.415	0.480	496,000	237,040	0.4779	0.677	0.585	0.705	0.585	0.677	351,869	0.6737	20.00%
2005-08-23	0	0.400	0.400	0.470	0.400	0.470	224,000	102,600	0.4580	0.564	0.564	0.663	0.564	0.663	158,909	0.6457	-11.11%
2005-08-22	0	0.450	0.415	-	-	-	0	0	-	0.634	0.585	-	-	-	0	-	0.00%
2005-08-19	0	0.450	0.400	0.450	0.430	0.500	296,000	141,280	0.4773	0.634	0.564	0.634	0.606	0.705	209,986	0.6728	11.11%
2005-08-18	1	-	-	-	-	-	0	0	-	0.571	-	-	-	-	0	-	0.00%
2005-08-17	0	0.405	0.405	0.465	0.405	0.455	776,000	339,160	0.4371	0.571	0.571	0.655	0.571	0.641	550,505	0.6161	1.25%
2005-08-16	0	0.400	0.400	0.455	0.400	0.455	1,072,000	474,240	0.4424	0.564	0.564	0.641	0.564	0.641	760,491	0.6236	-9.09%
2005-08-15	0	0.440	0.440	0.485	0.400	0.485	8,260,800	3,644,456	0.4412	0.620	0.620	0.684	0.564	0.684	5,860,323	0.6219	3.53%
2005-08-12	0	0.425	-	0.425	-	-	7,995,200	3,437,936	0.4300	0.599	-	0.599	-	-	5,671,903	0.6061	-1.16%
2005-08-11	0	0.430	-	0.430	0.430	0.430	96,000	41,280	0.4300	0.606	-	0.606	0.606	0.606	68,104	0.6061	0.00%
2005-08-10	0	0.430	0.400	0.440	0.400	0.430	88,000	37,600	0.4273	0.606	0.564	0.620	0.564	0.606	62,428	0.6023	7.50%
2005-08-09	0	0.400	0.360	-	0.360	0.400	1,547,200	569,728	0.3682	0.564	0.507	-	0.507	0.564	1,097,605	0.5191	11.11%
2005-08-08	0	0.360	0.315	0.360	0.350	0.360	1,112,000	398,720	0.3586	0.507	0.444	0.507	0.493	0.507	788,868	0.5054	0.00%
2005-08-05	0	0.360	0.310	0.370	0.310	0.360	872,000	302,320	0.3467	0.507	0.437	0.522	0.437	0.507	618,609	0.4887	2.86%
2005-08-04	0	0.350	0.305	0.360	-	-	0	0	-	0.493	0.430	0.507	-	-	0	-	0.00%
2005-08-03	0	0.350	0.300	0.370	0.350	0.370	16,000	5,760	0.3600	0.493	0.423	0.522	0.493	0.522	11,351	0.5075	14.75%
2005-08-02	0	0.305	0.300	0.380	0.305	0.380	704,000	256,080	0.3638	0.430	0.423	0.536	0.430	0.536	499,427	0.5127	-12.86%
2005-08-01	0	0.350	0.300	0.350	0.310	0.310	16,000	4,960	0.3100	0.493	0.423	0.493	0.437	0.437	11,351	0.4370	0.00%
2005-07-29	0	0.350	0.300	0.350	-	-	0	0	-	0.493	0.423	0.493	-	-	0	-	0.00%
2005-07-28	0	0.350	0.300	0.350	-	-	0	0	-	0.493	0.423	0.493	-	-	0	-	-2.78%
2005-07-27	0	0.360	-	0.360	-	-	0	0	-	0.507	-	0.507	-	-	0	-	-2.70%
2005-07-26	0	0.370	-	0.370	-	-	0	0	-	0.522	-	0.522	-	-	0	-	-7.50%
2005-07-25	0	0.400	-	0.400	-	-	0	0	-	0.564	-	0.564	-	-	0	-	-11.11%
2005-07-22	0	0.450	-	0.450	-	-	0	0	-	0.634	-	0.634	-	-	0	-	0.00%
2005-07-21	0	0.450	-	0.450	-	-	0	0	-	0.634	-	0.634	-	-	0	-	-2.17%
2005-07-20	0	0.460	-	0.460	0.460	0.465	44,800	20,424	0.4559	0.648	-	0.648	0.648	0.655	31,782	0.6426	4.55%
2005-07-19	0	0.440	0.360	0.450	0.415	0.440	153,600	65,168	0.4243	0.620	0.507	0.634	0.585	0.620	108,966	0.5981	6.02%
2005-07-18	0	0.415	0.400	0.420	0.360	0.415	2,544,000	996,840	0.3918	0.585	0.564	0.592	0.507	0.585	1,804,748	0.5523	9.21%
2005-07-15	0	0.380	0.310	0.380	0.300	0.400	1,016,000	372,800	0.3669	0.536	0.437	0.536	0.423	0.564	720,764	0.5172	15.15%
2005-07-14	0	0.330	0.265	0.340	0.330	0.330	408,000	134,640	0.3300	0.465	0.374	0.479	0.465	0.465	289,441	0.4652	8.20%
2005-07-13	0	0.305	0.275	0.305	0.305	0.305	80,000	24,400	0.3050	0.430	0.388	0.430	0.430	0.430	56,753	0.4299	12.96%
2005-07-12	0	0.270	0.270	0.330	-	-	0	0	-	0.381	0.381	0.465	-	-	0	-	1.89%
2005-07-11	0	0.265	0.265	0.330	0.265	0.265	56,000	14,840	0.2650	0.374	0.374	0.465	0.374	0.374	39,727	0.3735	-8.62%
2005-07-08	0	0.290	0.265	0.305	-	-	0	0	-	0.409	0.374	0.430	-	-	0	-	0.00%
2005-07-07	0	0.290	0.265	0.305	-	-	4,800	1,176	0.2450	0.409	0.374	0.430	-	-	3,405	0.3454	0.00%
2005-07-06	0	0.290	0.260	0.300	-	-	0	0	-	0.409	0.366	0.423	-	-	0	-	0.00%
2005-07-05	0	0.290	0.260	0.310	-	-	0	0	-	0.409	0.366	0.437	-	-	0	-	0.00%
2005-07-04	0	0.290	0.270	0.290	-	-	0	0	-	0.409	0.381	0.409	-	-	0	-	-3.33%
2005-06-30	0	0.300	0.270	0.300	0.285	0.300	1,820,800	545,080	0.2994	0.423	0.381	0.423	0.402	0.423	1,291,700	0.4220	0.00%
2005-06-29	0	0.300	0.265	0.300	0.260	0.300	1,744,000	514,880	0.2952	0.423	0.374	0.423	0.366	0.423	1,237,217	0.4162	7.14%
2005-06-28	0	0.280	0.250	0.290	-	-	0	0	-	0.395	0.352	0.409	-	-	0	-	0.00%
2005-06-27	0	0.280	0.255	0.290	-	-	0	0	-	0.395	0.359	0.409	-	-	0	-	0.00%
2005-06-24	0	0.280	0.260	0.290	0.260	0.280	1,248,000	341,440	0.2736	0.395	0.366	0.409	0.366	0.395	885,348	0.3857	7.69%
2005-06-23	0	0.260	0.250	0.280	0.250	0.260	2,145,600	549,824	0.2563	0.366	0.352	0.395	0.352	0.366	1,522,118	0.3612	-13.33%
2005-06-22	0	0.300	0.250	0.300	0.300	0.300	80,800	24,192	0.2994	0.423	0.352	0.423	0.423	0.423	57,321	0.4220	7.14%
2005-06-21	0	0.280	0.250	0.280	0.280	0.280	64,000	17,920	0.2800	0.395	0.352	0.395	0.395	0.395	45,402	0.3947	0.00%
2005-06-20	0	0.280	-	0.280	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2005-06-17	0	0.280	0.255	0.290	0.280	0.280	600,000	168,000	0.2800	0.395	0.359	0.409	0.395	0.395	425,648	0.3947	3.70%
2005-06-16	0	0.270	0.242	0.310	0.260	0.270	400,000	106,000	0.2650	0.381	0.341	0.437	0.366	0.381	283,765	0.3735	8.00%
2005-06-15	0	0.250	0.242	0.270	-	-	0	0	-	0.352	0.341	0.381	-	-	0	-	0.00%
2005-06-14	0	0.250	0.242	0.270	-	-	0	0	-	0.352	0.341	0.381	-	-	0	-	0.00%
2005-06-13	0	0.250	0.250	0.270	0.250	0.250	440,000	110,000	0.2500	0.352	0.352	0.381	0.352	0.352	312,142	0.3524	-16.67%
2005-06-10	0	0.300	-	0.300	-	-	0	0	-	0.423	-	0.423	-	-	0	-	-3.23%
2005-06-09	0	0.310	0.275	0.310	0.310	0.310	120,000	37,200	0.3100	0.437	0.388	0.437	0.437	0.437	85,130	0.4370	-6.06%
2005-06-08	0	0.330	0.290	0.330	-	-	0	0	-	0.465	0.409	0.465	-	-	0	-	-2.94%
2005-06-07	0	0.340	-	0.340	-	-	0	0	-	0.479	-	0.479	-	-	0	-	0.00%
2005-06-06	0	0.340	-	0.340	-	-	0	0	-	0.479	-	0.479	-	-	0	-	0.00%
2005-06-03	0	0.340	-	0.340	-	-	0	0	-	0.479	-	0.479	-	-	0	-	-1.45%
2005-06-02	0	0.345	0.305	0.345	0.355	0.355	80,000	28,400	0.3550	0.486	0.430	0.486	0.500	0.500	56,753	0.5004	-6.76%
2005-06-01	0	0.370	-	0.370	-	-	0	0	-	0.522	-	0.522	-	-	0	-	-5.13%
2005-05-31	0	0.390	-	0.400	-	-	0	0	-	0.550	-	0.564	-	-	0	-	0.00%
2005-05-30	0	0.390	-	0.390	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2005-05-27	0	0.390	-	0.390	-	-	0	0	-	0.550	-	0.550	-	-	0	-	-2.50%
2005-05-26	0	0.400	-	0.400	-	-	0	0	-	0.564	-	0.564	-	-	0	-	0.00%
2005-05-25	0	0.400	-	0.400	-	-	0	0	-	0.564	-	0.564	-	-	0	-	0.00%
2005-05-24	0	0.400	-	0.400	0.340	0.400	246,400	90,848	0.3687	0.564	-	0.564	0.479	0.564	174,799	0.5197	25.00%
2005-05-23	0	0.320	-	-	0.300	0.320	161,600	49,056	0.3036	0.451	-	-	0.423	0.451	114,641	0.4279	12.28%
2005-05-20	0	0.285	-	0.290	-	-	0	0	-	0.402	-	0.409	-	-	0	-	0.00%
2005-05-19	0	0.285	0.250	-	-	-	0	0	-	0.402	0.352	-	-	-	0	-	0.00%
2005-05-18	0	0.285	-	-	-	-	0	0	-	0.402	-	-	-	-	0	-	0.00%
2005-05-17	0	0.285	-	-	-	-	0	0	-	0.402	-	-	-	-	0	-	0.00%
2005-05-13	0	0.285	-	-	0.285	0.285	144,000	41,040	0.2850	0.402	-	-	0.402	0.402	102,156	0.4017	14.00%
2005-05-12	0	0.250	0.250	0.285	-	-	0	0	-	0.352	0.352	0.402	-	-	0	-	0.00%
2005-05-11	0	0.250	0.250	0.260	0.241	0.260	70,400	17,466	0.2481	0.352	0.352	0.366	0.340	0.366	49,943	0.3497	8.23%
2005-05-10	0	0.231	0.231	-	-	-	0	0	-	0.326	0.326	-	-	-	0	-	0.43%
2005-05-09	0	0.230	0.230	-	-	-	0	0	-	0.324	0.324	-	-	-	0	-	0.00%
2005-05-06	0	0.230	0.227	-	0.230	0.230	1,600	368	0.2300	0.324	0.320	-	0.324	0.324	1,135	0.3242	1.32%
2005-05-05	0	0.227	0.227	-	0.220	0.220	9,600	2,112	0.2200	0.320	0.320	-	0.310	0.310	6,810	0.3101	-31.21%
2005-05-04	0	0.330	-	0.330	-	-	0	0	-	0.465	-	0.465	-	-	0	-	-12.00%
2005-05-03	0	0.075	0.075	-	-	-	0	0	-	0.529	0.529	-	-	-	0	-	7.14%
2005-04-29	0	0.070	0.070	-	0.070	0.070	16,000	1,120	0.0700	0.493	0.493	-	0.493	0.493	2,270	0.4934	2.94%
2005-04-28	0	0.068	-	-	-	-	0	0	-	0.479	-	-	-	-	0	-	0.00%
2005-04-27	0	0.068	0.068	-	0.068	0.068	104,000	7,072	0.0680	0.479	0.479	-	0.479	0.479	14,756	0.4793	4.62%
2005-04-26	0	0.065	0.065	0.070	0.060	0.060	40,000	2,400	0.0600	0.458	0.458	0.493	0.423	0.423	5,675	0.4229	7.44%
2005-04-25	0	0.071	0.071	0.084	0.071	0.085	136,000	10,320	0.0759	0.426	0.426	0.504	0.426	0.510	22,645	0.4557	-7.79%
2005-04-22	0	0.077	0.069	0.085	0.077	0.077	200,000	15,400	0.0770	0.462	0.414	0.510	0.462	0.462	33,301	0.4624	-9.41%
2005-04-21	0	0.085	-	0.085	-	-	0	0	-	0.510	-	0.510	-	-	0	-	-1.16%
2005-04-20	0	0.086	-	0.090	-	-	0	0	-	0.516	-	0.541	-	-	0	-	0.00%
2005-04-19	0	0.086	-	0.086	0.086	0.086	104,000	8,944	0.0860	0.516	-	0.516	0.516	0.516	17,317	0.5165	0.00%
2005-04-18	0	0.086	-	0.086	0.086	0.096	1,064,000	92,744	0.0872	0.516	-	0.516	0.516	0.577	177,163	0.5235	0.00%
2005-04-15	0	0.086	0.078	0.086	0.078	0.086	1,808,000	146,832	0.0812	0.516	0.468	0.516	0.468	0.516	301,045	0.4877	6.17%
2005-04-14	0	0.081	-	0.085	0.071	0.090	1,864,000	144,776	0.0777	0.486	-	0.510	0.426	0.541	310,369	0.4665	-27.03%
2005-04-13	0	0.111	-	0.119	-	-	0	0	-	0.667	-	0.715	-	-	0	-	0.00%
2005-04-12	0	0.111	-	0.111	0.111	0.111	8,000	888	0.1110	0.667	-	0.667	0.667	0.667	1,332	0.6666	0.00%
2005-04-11	0	0.111	-	0.119	0.111	0.119	64,000	7,168	0.1120	0.667	-	0.715	0.667	0.715	10,656	0.6726	-11.90%
2005-04-08	0	0.126	-	0.126	-	-	0	0	-	0.757	-	0.757	-	-	0	-	-5.26%
2005-04-07	0	0.133	-	0.134	0.133	0.140	208,000	27,720	0.1333	0.799	-	0.805	0.799	0.841	34,633	0.8004	-4.32%
2005-04-06	0	0.139	-	0.146	0.139	0.160	1,344,700	201,436	0.1498	0.835	-	0.877	0.835	0.961	223,902	0.8997	-7.33%
2005-04-04	0	0.150	0.140	0.150	0.114	0.232	1,608,000	240,624	0.1496	0.901	0.841	0.901	0.685	1.393	267,743	0.8987	38.89%
2005-04-01	0	0.108	0.100	0.110	0.100	0.108	248,000	26,440	0.1066	0.649	0.601	0.661	0.601	0.649	41,294	0.6403	6.93%
2005-03-31	0	0.101	0.101	-	0.085	0.100	768,000	69,368	0.0903	0.607	0.607	-	0.510	0.601	127,877	0.5425	26.25%
2005-03-30	0	0.080	0.070	0.088	0.075	0.080	456,000	35,480	0.0778	0.480	0.420	0.529	0.450	0.480	75,927	0.4673	14.29%
2005-03-29	0	0.070	0.070	-	-	-	0	0	-	0.420	0.420	-	-	-	0	-	7.69%
2005-03-24	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-23	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-22	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-21	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-18	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-17	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-16	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-15	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-14	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-11	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-10	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-09	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-08	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-07	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-04	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-03	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-02	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-03-01	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-28	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-25	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-24	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-23	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-22	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-21	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-18	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-17	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-16	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-15	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-14	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-08	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-07	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-04	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-03	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-02	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-02-01	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-01-31	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-01-28	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-01-27	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-01-26	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-01-25	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-01-24	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-01-21	0	0.065	-	0.065	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-01-20	0	0.065	-	0.066	-	-	0	0	-	0.390	-	0.396	-	-	0	-	0.00%
2005-01-19	0	0.065	-	0.065	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-01-18	0	0.065	-	0.065	-	-	0	0	-	0.390	-	0.390	-	-	0	-	-1.52%
2005-01-17	0	0.066	-	0.068	0.065	0.066	192,000	12,576	0.0655	0.396	-	0.408	0.390	0.396	31,969	0.3934	6.45%
2005-01-14	0	0.062	0.062	0.065	-	-	0	0	-	0.372	0.372	0.390	-	-	0	-	19.23%
2005-01-13	0	0.052	0.052	0.065	0.050	0.050	80,000	4,000	0.0500	0.312	0.312	0.390	0.300	0.300	13,321	0.3003	-20.00%
2005-01-12	0	0.065	0.055	0.065	-	-	0	0	-	0.390	0.330	0.390	-	-	0	-	0.00%
2005-01-11	0	0.065	0.050	0.065	-	-	0	0	-	0.390	0.300	0.390	-	-	0	-	-1.52%
2005-01-10	0	0.066	0.050	0.066	-	-	0	0	-	0.396	0.300	0.396	-	-	0	-	0.00%
2005-01-07	0	0.066	0.050	0.066	-	-	0	0	-	0.396	0.300	0.396	-	-	0	-	0.00%
2005-01-06	0	0.066	-	0.066	-	-	0	0	-	0.396	-	0.396	-	-	0	-	-1.49%
2005-01-05	0	0.067	0.050	0.067	-	-	0	0	-	0.402	0.300	0.402	-	-	0	-	0.00%
2005-01-04	0	0.067	0.050	0.067	-	-	0	0	-	0.402	0.300	0.402	-	-	0	-	-1.47%
2005-01-03	0	0.068	0.050	0.070	-	-	0	0	-	0.408	0.300	0.420	-	-	0	-	0.00%
2004-12-31	0	0.068	0.051	0.068	-	-	0	0	-	0.408	0.306	0.408	-	-	0	-	-1.45%
2004-12-30	0	0.069	0.051	0.069	-	-	0	0	-	0.414	0.306	0.414	-	-	0	-	-1.43%
2004-12-29	0	0.070	0.051	0.070	0.063	0.070	256,000	16,672	0.0651	0.420	0.306	0.420	0.378	0.420	42,626	0.3911	40.00%
2004-12-28	0	0.050	0.050	0.063	-	-	0	0	-	0.300	0.300	0.378	-	-	0	-	0.00%
2004-12-24	0	0.050	0.050	0.063	0.050	0.050	64,000	3,200	0.0500	0.300	0.300	0.378	0.300	0.300	10,656	0.3003	-20.63%
2004-12-23	0	0.063	0.050	0.063	-	-	0	0	-	0.378	0.300	0.378	-	-	0	-	0.00%
2004-12-22	0	0.063	0.050	0.063	-	-	0	0	-	0.378	0.300	0.378	-	-	0	-	0.00%
2004-12-21	0	0.063	0.050	0.064	0.063	0.063	96,000	6,048	0.0630	0.378	0.300	0.384	0.378	0.378	15,985	0.3784	-1.56%
2004-12-20	0	0.064	0.050	0.064	-	-	0	0	-	0.384	0.300	0.384	-	-	0	-	-1.54%
2004-12-17	0	0.065	0.050	0.065	-	-	0	0	-	0.390	0.300	0.390	-	-	0	-	0.00%
2004-12-16	0	0.065	0.050	0.065	0.065	0.065	40,000	2,600	0.0650	0.390	0.300	0.390	0.390	0.390	6,660	0.3904	0.00%
2004-12-15	0	0.065	0.060	0.065	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2004-12-14	0	0.065	0.050	0.065	-	-	0	0	-	0.390	0.300	0.390	-	-	0	-	0.00%
2004-12-13	0	0.065	0.050	0.065	-	-	0	0	-	0.390	0.300	0.390	-	-	0	-	-7.14%
2004-12-10	0	0.070	-	0.070	0.070	0.080	360,000	27,600	0.0767	0.420	-	0.420	0.420	0.480	59,943	0.4604	4.48%
2004-12-09	0	0.067	0.050	0.067	-	-	0	0	-	0.402	0.300	0.402	-	-	0	-	-1.47%
2004-12-08	0	0.068	0.050	0.068	-	-	0	0	-	0.408	0.300	0.408	-	-	0	-	0.00%
2004-12-07	0	0.068	0.050	0.068	-	-	0	0	-	0.408	0.300	0.408	-	-	0	-	0.00%
2004-12-06	0	0.068	0.050	0.068	-	-	0	0	-	0.408	0.300	0.408	-	-	0	-	-2.86%
2004-12-03	0	0.070	0.050	0.070	-	-	0	0	-	0.420	0.300	0.420	-	-	0	-	0.00%
2004-12-02	0	0.070	0.050	0.070	0.070	0.070	16,000	1,120	0.0700	0.420	0.300	0.420	0.420	0.420	2,664	0.4204	1.45%
2004-12-01	0	0.069	0.050	0.070	-	-	0	0	-	0.414	0.300	0.420	-	-	0	-	0.00%
2004-11-30	0	0.069	0.050	0.070	-	-	0	0	-	0.414	0.300	0.420	-	-	0	-	0.00%
2004-11-29	0	0.069	0.069	0.070	-	-	0	0	-	0.414	0.414	0.420	-	-	0	-	0.00%
2004-11-26	0	0.069	0.050	0.069	-	-	0	0	-	0.414	0.300	0.414	-	-	0	-	-1.43%
2004-11-25	0	0.070	0.050	0.070	-	-	0	0	-	0.420	0.300	0.420	-	-	0	-	0.00%
2004-11-24	0	0.070	0.050	0.070	-	-	0	0	-	0.420	0.300	0.420	-	-	0	-	0.00%
2004-11-23	0	0.070	0.055	0.070	-	-	0	0	-	0.420	0.330	0.420	-	-	0	-	0.00%
2004-11-22	0	0.070	0.050	0.070	-	-	0	0	-	0.420	0.300	0.420	-	-	0	-	0.00%
2004-11-19	0	0.070	0.050	0.070	-	-	0	0	-	0.420	0.300	0.420	-	-	0	-	0.00%
2004-11-18	0	0.070	0.050	0.070	-	-	0	0	-	0.420	0.300	0.420	-	-	0	-	0.00%
2004-11-17	0	0.070	0.050	0.070	-	-	0	0	-	0.420	0.300	0.420	-	-	0	-	0.00%
2004-11-16	0	0.070	0.051	0.070	-	-	0	0	-	0.420	0.306	0.420	-	-	0	-	0.00%
2004-11-15	0	0.070	0.050	0.070	-	-	0	0	-	0.420	0.300	0.420	-	-	0	-	0.00%
2004-11-12	0	0.070	0.051	0.070	-	-	0	0	-	0.420	0.306	0.420	-	-	0	-	0.00%
2004-11-11	0	0.070	0.060	0.070	0.080	0.080	136,000	10,880	0.0800	0.420	0.360	0.420	0.480	0.480	22,645	0.4805	-12.50%
2004-11-10	0	0.080	-	-	0.080	0.080	240,000	19,200	0.0800	0.480	-	-	0.480	0.480	39,962	0.4805	14.29%
2004-11-09	0	0.070	0.062	0.070	-	-	0	0	-	0.420	0.372	0.420	-	-	0	-	0.00%
2004-11-08	0	0.070	-	0.070	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2004-11-05	0	0.070	0.060	0.071	-	-	0	0	-	0.420	0.360	0.426	-	-	0	-	0.00%
2004-11-04	0	0.070	0.062	0.071	-	-	0	0	-	0.420	0.372	0.426	-	-	0	-	0.00%
2004-11-03	0	0.070	0.070	0.075	0.070	0.070	8,000	560	0.0700	0.420	0.420	0.450	0.420	0.420	1,332	0.4204	-6.67%
2004-11-02	0	0.075	0.067	0.075	-	-	0	0	-	0.450	0.402	0.450	-	-	0	-	0.00%
2004-11-01	0	0.075	-	0.075	-	-	0	0	-	0.450	-	0.450	-	-	0	-	-3.85%
2004-10-29	0	0.078	-	0.078	0.076	0.078	192,000	14,784	0.0770	0.468	-	0.468	0.456	0.468	31,969	0.4624	-2.50%
2004-10-28	0	0.080	-	0.080	0.088	0.100	280,000	26,400	0.0943	0.480	-	0.480	0.529	0.601	46,622	0.5663	0.00%
2004-10-27	0	0.080	-	0.080	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2004-10-26	0	0.080	-	0.080	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2004-10-25	0	0.080	-	0.080	0.080	0.080	2,000,000	160,000	0.0800	0.480	-	0.480	0.480	0.480	333,014	0.4805	0.00%
2004-10-21	0	0.080	-	0.080	0.082	0.082	4,000,000	328,000	0.0820	0.480	-	0.480	0.492	0.492	666,028	0.4925	-3.61%
2004-10-20	0	0.083	-	0.083	-	-	0	0	-	0.498	-	0.498	-	-	0	-	-2.35%
2004-10-19	0	0.085	-	0.085	0.083	0.087	19,632,000	1,701,984	0.0867	0.510	-	0.510	0.498	0.523	3,268,865	0.5207	0.00%
2004-10-18	0	0.085	-	0.085	-	-	0	0	-	0.510	-	0.510	-	-	0	-	-5.56%
2004-10-15	0	0.090	-	0.090	-	-	0	0	-	0.541	-	0.541	-	-	0	-	0.00%
2004-10-14	0	0.090	-	0.090	0.090	0.090	3,608,000	337,760	0.0936	0.541	-	0.541	0.541	0.541	600,757	0.5622	1.12%
2004-10-13	0	0.089	-	0.089	-	-	0	0	-	0.535	-	0.535	-	-	0	-	-1.11%
2004-10-12	0	0.090	-	0.109	-	-	0	0	-	0.541	-	0.655	-	-	0	-	0.00%
2004-10-11	0	0.090	-	-	-	-	0	0	-	0.541	-	-	-	-	0	-	0.00%
2004-10-08	0	0.090	-	0.090	-	-	0	0	-	0.541	-	0.541	-	-	0	-	-8.16%
2004-10-07	0	0.098	0.088	0.106	-	-	0	0	-	0.589	0.529	0.637	-	-	0	-	0.00%
2004-10-06	0	0.098	0.098	0.108	0.098	0.098	416,000	40,768	0.0980	0.589	0.589	0.649	0.589	0.589	69,267	0.5886	-9.26%
2004-10-05	0	0.108	-	0.108	0.088	0.108	1,096,000	111,248	0.1015	0.649	-	0.649	0.529	0.649	182,492	0.6096	12.50%
2004-10-04	0	0.096	-	-	-	-	0	0	-	0.577	-	-	-	-	0	-	0.00%
2004-09-30	0	0.096	0.088	0.096	0.090	0.100	5,600,000	526,320	0.0940	0.577	0.529	0.577	0.541	0.601	932,439	0.5645	9.09%
2004-09-28	0	0.088	-	0.088	0.088	0.088	400,000	35,200	0.0880	0.529	-	0.529	0.529	0.529	66,603	0.5285	10.00%
2004-09-27	0	0.080	0.078	0.080	0.078	0.080	1,960,000	154,800	0.0790	0.480	0.468	0.480	0.468	0.480	326,354	0.4743	19.40%
2004-09-24	0	0.067	0.057	-	0.067	0.067	248,000	16,536	0.0667	0.402	0.342	-	0.402	0.402	41,294	0.4004	-10.67%
2004-09-23	0	0.075	0.067	-	-	-	0	0	-	0.450	0.402	-	-	-	0	-	0.00%
2004-09-22	0	0.075	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-09-21	0	0.075	0.067	0.079	-	-	0	0	-	0.450	0.402	0.474	-	-	0	-	0.00%
2004-09-20	0	0.075	0.080	-	0.070	0.075	400,000	29,000	0.0725	0.450	0.480	-	0.420	0.450	66,603	0.4354	25.00%
2004-09-17	0	0.060	-	0.065	0.060	0.060	200,000	12,000	0.0600	0.360	-	0.390	0.360	0.360	33,301	0.3603	20.00%
2004-09-16	0	0.050	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2004-09-15	0	0.050	0.040	-	-	-	0	0	-	0.300	0.240	-	-	-	0	-	0.00%
2004-09-14	0	0.050	0.047	-	0.045	0.050	1,120,000	55,440	0.0495	0.300	0.282	-	0.270	0.300	186,488	0.2973	-3.85%
2004-09-13	0	0.052	-	0.053	0.052	0.052	96,000	4,992	0.0520	0.312	-	0.318	0.312	0.312	15,985	0.3123	0.00%
2004-09-10	0	0.052	0.052	0.057	0.052	0.065	1,160,000	66,400	0.0572	0.312	0.312	0.342	0.312	0.390	193,148	0.3438	-1.89%
2004-09-09	0	0.053	-	0.053	0.056	0.056	200,000	11,200	0.0560	0.318	-	0.318	0.336	0.336	33,301	0.3363	-5.36%
2004-09-08	0	0.056	0.055	0.061	0.056	0.056	1,000,000	56,000	0.0560	0.336	0.330	0.366	0.336	0.336	166,507	0.3363	-5.08%
2004-09-07	0	0.059	0.052	-	-	-	0	0	-	0.354	0.312	-	-	-	0	-	0.00%
2004-09-06	0	0.059	0.058	-	0.059	0.060	2,000,000	119,000	0.0595	0.354	0.348	-	0.354	0.360	333,014	0.3573	-1.67%
2004-09-03	0	0.060	0.056	0.070	-	-	0	0	-	0.360	0.336	0.420	-	-	0	-	0.00%
2004-09-02	0	0.060	0.060	0.070	0.060	0.072	696,000	46,160	0.0663	0.360	0.360	0.420	0.360	0.432	115,889	0.3983	-7.69%
2004-09-01	0	0.065	0.065	0.071	0.065	0.071	416,000	27,936	0.0672	0.390	0.390	0.426	0.390	0.426	69,267	0.4033	-7.14%
2004-08-31	0	0.070	0.070	0.075	0.070	0.075	2,400,000	173,000	0.0721	0.420	0.420	0.450	0.420	0.450	399,617	0.4329	-6.67%
2004-08-30	0	0.075	0.070	0.076	0.075	0.076	2,000,000	151,000	0.0755	0.450	0.420	0.456	0.450	0.456	333,014	0.4534	-10.71%
2004-08-27	0	0.084	-	0.092	-	-	0	0	-	0.504	-	0.553	-	-	0	-	0.00%
2004-08-26	0	0.084	-	0.092	-	-	0	0	-	0.504	-	0.553	-	-	0	-	0.00%
2004-08-25	0	0.084	-	0.092	-	-	0	0	-	0.504	-	0.553	-	-	0	-	0.00%
2004-08-24	0	0.084	-	0.092	-	-	0	0	-	0.504	-	0.553	-	-	0	-	0.00%
2004-08-23	0	0.084	-	0.092	-	-	0	0	-	0.504	-	0.553	-	-	0	-	0.00%
2004-08-20	0	0.084	0.078	0.090	-	-	0	0	-	0.504	0.468	0.541	-	-	0	-	0.00%
2004-08-19	0	0.084	0.084	0.086	0.084	0.090	1,920,000	164,880	0.0859	0.504	0.504	0.516	0.504	0.541	319,693	0.5157	0.00%
2004-08-18	0	0.084	0.076	0.090	-	-	0	0	-	0.504	0.456	0.541	-	-	0	-	0.00%
2004-08-17	0	0.084	-	0.090	-	-	0	0	-	0.504	-	0.541	-	-	0	-	0.00%
2004-08-16	0	0.084	-	0.084	-	-	0	0	-	0.504	-	0.504	-	-	0	-	0.00%
2004-08-13	0	0.084	0.080	0.090	-	-	0	0	-	0.504	0.480	0.541	-	-	0	-	0.00%
2004-08-12	0	0.084	-	0.092	-	-	0	0	-	0.504	-	0.553	-	-	0	-	0.00%
2004-08-11	0	0.084	-	0.092	-	-	0	0	-	0.504	-	0.553	-	-	0	-	0.00%
2004-08-10	0	0.084	-	0.092	-	-	0	0	-	0.504	-	0.553	-	-	0	-	0.00%
2004-08-09	0	0.084	-	0.092	-	-	0	0	-	0.504	-	0.553	-	-	0	-	0.00%
2004-08-06	0	0.084	-	0.092	-	-	0	0	-	0.504	-	0.553	-	-	0	-	0.00%
2004-08-05	0	0.084	0.072	0.091	0.080	0.084	400,000	32,800	0.0820	0.504	0.432	0.547	0.480	0.504	66,603	0.4925	12.00%
2004-08-04	0	0.075	0.070	0.075	0.075	0.075	2,880,000	216,000	0.0750	0.450	0.420	0.450	0.450	0.450	479,540	0.4504	-6.25%
2004-08-03	0	0.080	0.075	0.088	0.075	0.088	14,944,000	1,180,376	0.0790	0.480	0.450	0.529	0.450	0.529	2,488,280	0.4744	0.00%
2004-08-02	0	0.080	-	0.086	0.080	0.084	4,920,000	401,600	0.0816	0.480	-	0.516	0.480	0.504	819,214	0.4902	-9.09%
2004-07-30	0	0.088	0.080	0.088	-	-	0	0	-	0.529	0.480	0.529	-	-	0	-	0.00%
2004-07-29	0	0.088	0.080	0.089	0.088	0.088	200,000	17,600	0.0880	0.529	0.480	0.535	0.529	0.529	33,301	0.5285	10.00%
2004-07-28	0	0.080	0.075	0.084	0.080	0.084	2,880,000	234,240	0.0813	0.480	0.450	0.504	0.480	0.504	479,540	0.4885	-11.11%
2004-07-27	0	0.090	-	0.090	0.084	0.090	7,240,000	627,920	0.0867	0.541	-	0.541	0.504	0.541	1,205,510	0.5209	0.00%
2004-07-26	0	0.090	0.090	0.091	0.090	0.090	200,000	18,000	0.0900	0.541	0.541	0.547	0.541	0.541	33,301	0.5405	2.27%
2004-07-23	0	0.088	0.080	0.090	0.088	0.095	7,840,000	703,040	0.0897	0.529	0.480	0.541	0.529	0.571	1,305,415	0.5386	-2.22%
2004-07-22	0	0.090	0.090	0.091	-	-	0	0	-	0.541	0.541	0.547	-	-	0	-	0.00%
2004-07-21	0	0.090	0.082	0.095	0.090	0.090	1,904,000	171,360	0.0900	0.541	0.492	0.571	0.541	0.541	317,029	0.5405	0.00%
2004-07-20	0	0.090	-	0.095	-	-	0	0	-	0.541	-	0.571	-	-	0	-	0.00%
2004-07-19	0	0.090	-	0.095	-	-	0	0	-	0.541	-	0.571	-	-	0	-	0.00%
2004-07-16	0	0.090	-	0.095	-	-	0	0	-	0.541	-	0.571	-	-	0	-	0.00%
2004-07-15	0	0.090	-	0.100	0.090	0.090	2,120,000	190,800	0.0900	0.541	-	0.601	0.541	0.541	352,995	0.5405	-10.00%
2004-07-14	0	0.100	-	0.106	0.090	0.100	400,000	38,000	0.0950	0.601	-	0.637	0.541	0.601	66,603	0.5705	0.00%
2004-07-13	0	0.100	-	0.113	0.090	0.106	5,560,000	564,384	0.1015	0.601	-	0.679	0.541	0.637	925,779	0.6096	0.00%
2004-07-12	0	0.100	-	0.100	0.100	0.118	2,384,000	277,280	0.1163	0.601	-	0.601	0.601	0.709	396,953	0.6985	-13.04%
2004-07-09	0	0.115	-	0.117	-	-	0	0	-	0.691	-	0.703	-	-	0	-	0.00%
2004-07-08	0	0.115	-	0.115	0.118	0.118	2,160,000	254,880	0.1180	0.691	-	0.691	0.709	0.709	359,655	0.7087	3.60%
2004-07-07	0	0.111	-	0.119	-	-	16,000	1,904	0.1190	0.667	-	0.715	-	-	2,664	0.7147	0.00%
2004-07-06	0	0.111	-	0.118	0.111	0.120	2,888,000	339,720	0.1176	0.667	-	0.709	0.667	0.721	480,872	0.7065	-2.63%
2004-07-05	0	0.114	-	0.120	0.114	0.118	440,000	50,320	0.1144	0.685	-	0.721	0.685	0.709	73,263	0.6868	-6.56%
2004-07-02	0	0.122	0.122	0.123	0.122	0.122	2,096,000	255,712	0.1220	0.733	0.733	0.739	0.733	0.733	348,999	0.7327	0.00%
2004-06-30	0	0.122	-	0.122	0.122	0.122	48,000	5,856	0.1220	0.733	-	0.733	0.733	0.733	7,992	0.7327	3.39%
2004-06-29	0	0.118	-	0.118	0.122	0.122	2,080,000	253,760	0.1220	0.709	-	0.709	0.733	0.733	346,334	0.7327	2.61%
2004-06-28	0	0.115	-	0.115	-	-	0	0	-	0.691	-	0.691	-	-	0	-	0.00%
2004-06-25	0	0.115	0.108	0.118	0.100	0.125	3,176,000	370,304	0.1166	0.691	0.649	0.709	0.601	0.751	528,826	0.7002	-2.54%
2004-06-24	0	0.118	-	0.118	-	-	0	0	-	0.709	-	0.709	-	-	0	-	0.00%
2004-06-23	0	0.118	-	0.118	0.125	0.125	2,080,000	260,000	0.1250	0.709	-	0.709	0.751	0.751	346,334	0.7507	0.00%
2004-06-21	0	0.118	-	0.118	-	-	0	0	-	0.709	-	0.709	-	-	0	-	0.00%
2004-06-18	0	0.118	-	0.118	-	-	0	0	-	0.709	-	0.709	-	-	0	-	-0.84%
2004-06-17	0	0.119	-	0.119	0.126	0.126	2,096,000	264,096	0.1260	0.715	-	0.715	0.757	0.757	348,999	0.7567	0.00%
2004-06-16	0	0.119	-	0.119	-	-	0	0	-	0.715	-	0.715	-	-	0	-	-0.83%
2004-06-15	0	0.120	-	0.120	0.120	0.125	2,224,000	277,280	0.1247	0.721	-	0.721	0.721	0.751	370,312	0.7488	0.84%
2004-06-14	0	0.119	-	0.119	0.130	0.130	240,000	31,200	0.1300	0.715	-	0.715	0.781	0.781	39,962	0.7807	0.00%
2004-06-11	0	0.119	-	0.119	0.122	0.128	2,320,000	285,480	0.1231	0.715	-	0.715	0.733	0.769	386,296	0.7390	-0.83%
2004-06-10	0	0.120	-	0.120	0.120	0.140	320,000	42,600	0.1331	0.721	-	0.721	0.721	0.841	53,282	0.7995	-6.25%
2004-06-09	0	0.128	-	0.128	0.119	0.130	2,200,000	264,120	0.1201	0.769	-	0.769	0.715	0.781	366,315	0.7210	7.56%
2004-06-08	0	0.119	0.118	0.119	0.115	0.130	672,000	79,488	0.1183	0.715	0.709	0.715	0.691	0.781	111,893	0.7104	6.25%
2004-06-07	0	0.112	0.083	0.113	0.102	0.116	2,600,000	297,936	0.1146	0.673	0.498	0.679	0.613	0.697	432,918	0.6882	0.00%
2004-06-04	0	0.112	-	0.112	0.110	0.115	1,480,000	168,120	0.1136	0.673	-	0.673	0.661	0.691	246,430	0.6822	12.00%
2004-06-03	0	0.100	-	0.112	0.095	0.115	2,880,000	300,600	0.1044	0.601	-	0.673	0.571	0.691	479,540	0.6269	-7.41%
2004-06-02	0	0.108	0.084	0.108	0.084	0.115	3,152,000	320,632	0.1017	0.649	0.504	0.649	0.504	0.691	524,830	0.6109	8.00%
2004-06-01	0	0.100	0.083	0.102	0.075	0.105	3,248,000	327,792	0.1009	0.601	0.498	0.613	0.450	0.631	540,815	0.6061	21.95%
2004-05-31	0	0.082	0.080	0.085	0.080	0.103	1,616,000	155,168	0.0960	0.492	0.480	0.510	0.480	0.619	269,075	0.5767	-4.65%
2004-05-28	0	0.086	0.085	0.088	0.086	0.113	2,552,000	266,456	0.1044	0.516	0.510	0.529	0.516	0.679	424,926	0.6271	-13.13%
2004-05-27	0	0.099	0.098	0.099	0.099	0.108	1,728,000	184,240	0.1066	0.595	0.589	0.595	0.595	0.649	287,724	0.6403	-1.00%
2004-05-25	0	0.100	-	0.106	0.100	0.119	1,896,000	223,440	0.1178	0.601	-	0.637	0.601	0.715	315,697	0.7078	-13.79%
2004-05-24	0	0.116	-	0.116	0.118	0.118	1,000,000	118,000	0.1180	0.697	-	0.697	0.709	0.709	166,507	0.7087	7.41%
2004-05-21	0	0.108	-	0.108	0.113	0.122	4,880,000	563,160	0.1154	0.649	-	0.649	0.679	0.733	812,554	0.6931	-4.42%
2004-05-20	0	0.113	-	0.113	0.123	0.123	1,000,000	123,000	0.1230	0.679	-	0.679	0.739	0.739	166,507	0.7387	-5.83%
2004-05-19	0	0.120	-	0.120	-	-	0	0	-	0.721	-	0.721	-	-	0	-	-3.23%
2004-05-18	0	0.124	-	0.125	0.124	0.124	1,000,000	124,000	0.1240	0.745	-	0.751	0.745	0.745	166,507	0.7447	0.00%
2004-05-17	0	0.124	-	0.125	0.124	0.124	1,000,000	124,000	0.1240	0.745	-	0.751	0.745	0.745	166,507	0.7447	0.00%
2004-05-14	0	0.124	-	0.130	0.124	0.124	1,032,000	127,968	0.1240	0.745	-	0.781	0.745	0.745	171,835	0.7447	0.00%
2004-05-13	0	0.124	-	0.127	0.124	0.124	1,000,000	124,000	0.1240	0.745	-	0.763	0.745	0.745	166,507	0.7447	0.00%
2004-05-12	0	0.124	0.124	0.128	0.124	0.124	1,848,000	229,152	0.1240	0.745	0.745	0.769	0.745	0.745	307,705	0.7447	3.33%
2004-05-11	0	0.120	-	0.122	0.120	0.121	2,000,000	241,000	0.1205	0.721	-	0.733	0.721	0.727	333,014	0.7237	-1.64%
2004-05-10	0	0.122	-	0.123	0.120	0.122	3,528,000	425,424	0.1206	0.733	-	0.739	0.721	0.733	587,437	0.7242	2.52%
2004-05-07	0	0.119	0.098	0.120	0.100	0.119	1,000,000	117,176	0.1172	0.715	0.589	0.721	0.601	0.715	166,507	0.7037	-4.03%
2004-05-06	0	0.124	-	0.130	0.115	0.124	2,032,000	233,968	0.1151	0.745	-	0.781	0.691	0.745	338,342	0.6915	0.00%
2004-05-05	0	0.124	-	-	0.123	0.124	960,000	118,984	0.1239	0.745	-	-	0.739	0.745	159,847	0.7444	0.81%
2004-05-04	0	0.123	-	0.123	-	-	0	0	-	0.739	-	0.739	-	-	0	-	0.00%
2004-05-03	0	0.123	-	-	0.123	0.123	848,000	104,304	0.1230	0.739	-	-	0.739	0.739	141,198	0.7387	0.00%
2004-04-30	0	0.123	-	0.128	0.123	0.123	80,000	9,840	0.1230	0.739	-	0.769	0.739	0.739	13,321	0.7387	3.36%
2004-04-29	0	0.119	-	-	0.116	0.119	848,000	99,248	0.1170	0.715	-	-	0.697	0.715	141,198	0.7029	0.85%
2004-04-28	0	0.118	-	0.119	0.118	0.119	832,000	98,776	0.1187	0.709	-	0.715	0.709	0.715	138,534	0.7130	-0.84%
2004-04-27	0	0.119	-	0.119	0.119	0.119	2,584,000	307,496	0.1190	0.715	-	0.715	0.715	0.715	430,254	0.7147	0.00%
2004-04-26	0	0.119	-	0.120	0.119	0.119	816,000	97,104	0.1190	0.715	-	0.721	0.715	0.715	135,870	0.7147	3.48%
2004-04-23	0	0.115	-	-	0.115	0.115	240,000	27,600	0.1150	0.691	-	-	0.691	0.691	39,962	0.6907	0.88%
2004-04-22	0	0.114	-	0.110	0.108	0.114	816,000	90,432	0.1108	0.685	-	0.661	0.649	0.685	135,870	0.6656	-0.87%
2004-04-21	0	0.115	-	0.115	0.108	0.115	2,376,000	267,240	0.1125	0.691	-	0.691	0.649	0.691	395,621	0.6755	-0.86%
2004-04-20	0	0.116	-	0.116	-	-	0	0	-	0.697	-	0.697	-	-	0	-	-2.52%
2004-04-19	0	0.119	-	0.119	0.119	0.119	752,000	89,488	0.1190	0.715	-	0.715	0.715	0.715	125,213	0.7147	-8.46%
2004-04-16	0	0.130	-	0.130	0.130	0.130	80,000	10,400	0.1300	0.781	-	0.781	0.781	0.781	13,321	0.7807	4.00%
2004-04-15	0	0.125	-	0.125	-	-	0	0	-	0.751	-	0.751	-	-	0	-	-1.57%
2004-04-14	0	0.127	-	0.130	-	-	0	0	-	0.763	-	0.781	-	-	0	-	0.00%
2004-04-13	0	0.127	-	0.127	0.130	0.130	8,000	1,040	0.1300	0.763	-	0.763	0.781	0.781	1,332	0.7807	-2.31%
2004-04-08	0	0.130	-	0.130	0.132	0.132	864,000	113,760	0.1317	0.781	-	0.781	0.793	0.793	143,862	0.7908	0.78%
2004-04-07	0	0.129	-	0.132	-	-	0	0	-	0.775	-	0.793	-	-	0	-	0.00%
2004-04-06	0	0.129	-	0.130	0.129	0.129	720,000	92,880	0.1290	0.775	-	0.781	0.775	0.775	119,885	0.7747	-0.77%
2004-04-02	0	0.130	-	0.130	0.136	0.136	144,000	19,584	0.1360	0.781	-	0.781	0.817	0.817	23,977	0.8168	0.00%
2004-04-01	0	0.130	-	0.130	0.138	0.138	160,000	22,080	0.1380	0.781	-	0.781	0.829	0.829	26,641	0.8288	-1.52%
2004-03-31	0	0.132	-	0.133	0.132	0.135	216,000	28,560	0.1322	0.793	-	0.799	0.793	0.811	35,966	0.7941	1.54%
2004-03-30	0	0.130	0.120	0.130	0.125	0.130	480,000	60,800	0.1267	0.781	0.721	0.781	0.751	0.781	79,923	0.7607	13.04%
2004-03-29	0	0.115	-	0.115	0.116	0.116	8,000	928	0.1160	0.691	-	0.691	0.697	0.697	1,332	0.6967	0.00%
2004-03-26	1	-	-	-	-	-	0	0	-	0.691	-	-	-	-	0	-	0.00%
2004-03-25	0	0.115	0.115	0.125	0.115	0.120	344,000	39,960	0.1162	0.691	0.691	0.751	0.691	0.721	57,278	0.6976	4.55%
2004-03-24	0	0.110	-	0.140	0.110	0.132	152,000	19,712	0.1297	0.661	-	0.841	0.661	0.793	25,309	0.7789	-12.00%
2004-03-23	0	0.125	0.125	-	-	-	0	0	-	0.751	0.751	-	-	-	0	-	13.64%
2004-03-22	0	0.110	0.102	0.140	0.110	0.180	128,000	19,120	0.1494	0.661	0.613	0.841	0.661	1.081	21,313	0.8971	10.00%
2004-03-19	0	0.100	0.093	-	0.100	0.100	120,000	12,000	0.1000	0.601	0.559	-	0.601	0.601	19,981	0.6006	6.38%
2004-03-18	0	0.094	0.093	-	-	-	0	0	-	0.565	0.559	-	-	-	0	-	0.00%
2004-03-17	0	0.094	0.094	-	-	-	0	0	-	0.565	0.565	-	-	-	0	-	34.29%
2004-03-16	0	0.070	0.070	0.120	0.070	0.070	8,000	560	0.0700	0.420	0.420	0.721	0.420	0.420	1,332	0.4204	-41.67%
2004-03-15	0	0.120	-	-	-	-	0	0	-	0.721	-	-	-	-	0	-	0.00%
2004-03-12	0	0.120	0.120	0.128	0.120	0.120	8,000	960	0.1200	0.721	0.721	0.769	0.721	0.721	1,332	0.7207	0.00%
2004-03-11	0	0.120	0.085	-	-	-	0	0	-	0.721	0.510	-	-	-	0	-	0.00%
2004-03-10	0	0.120	-	0.120	-	-	0	0	-	0.721	-	0.721	-	-	0	-	-4.00%
2004-03-09	0	0.125	0.100	0.140	0.088	0.125	600,000	66,504	0.1108	0.751	0.601	0.841	0.529	0.751	99,904	0.6657	56.25%
2004-03-08	0	0.080	0.080	0.143	0.080	0.142	232,000	30,464	0.1313	0.480	0.480	0.859	0.480	0.853	38,630	0.7886	-45.58%
2004-03-05	0	0.147	-	0.147	0.147	0.150	808,000	119,792	0.1483	0.883	-	0.883	0.883	0.901	134,538	0.8904	-2.00%
2004-03-04	0	0.150	0.139	0.150	0.139	0.150	392,000	55,968	0.1428	0.901	0.835	0.901	0.835	0.901	65,271	0.8575	5.63%
2004-03-03	0	0.142	-	0.143	0.142	0.142	496,000	70,432	0.1420	0.853	-	0.859	0.853	0.853	82,587	0.8528	-3.40%
2004-03-02	0	0.147	-	0.147	0.147	0.147	96,000	14,112	0.1470	0.883	-	0.883	0.883	0.883	15,985	0.8828	0.68%
2004-03-01	0	0.146	0.130	0.146	0.135	0.146	224,000	31,504	0.1406	0.877	0.781	0.877	0.811	0.877	37,298	0.8447	8.96%
2004-02-27	0	0.134	-	0.134	0.130	0.134	368,000	48,720	0.1324	0.805	-	0.805	0.781	0.805	61,275	0.7951	3.08%
2004-02-26	0	0.130	-	0.130	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
2004-02-25	0	0.130	0.125	0.130	0.120	0.130	552,000	70,400	0.1275	0.781	0.751	0.781	0.721	0.781	91,912	0.7660	9.24%
2004-02-24	0	0.119	0.118	0.120	0.115	0.120	600,000	70,480	0.1175	0.715	0.709	0.721	0.691	0.721	99,904	0.7055	8.18%
2004-02-23	0	0.110	-	0.120	-	-	0	0	-	0.661	-	0.721	-	-	0	-	0.00%
2004-02-20	0	0.110	0.100	0.118	0.100	0.110	128,000	13,600	0.1063	0.661	0.601	0.709	0.601	0.661	21,313	0.6381	10.00%
2004-02-19	0	0.100	0.092	0.100	0.100	0.109	288,000	28,872	0.1003	0.601	0.553	0.601	0.601	0.655	47,954	0.6021	0.00%
2004-02-18	0	0.100	0.100	0.110	0.090	0.100	72,000	7,120	0.0989	0.601	0.601	0.661	0.541	0.601	11,989	0.5939	-1.96%
2004-02-17	0	0.102	0.102	0.110	0.102	0.110	392,000	42,736	0.1090	0.613	0.613	0.661	0.613	0.661	65,271	0.6547	-7.27%
2004-02-16	0	0.110	0.110	0.130	0.109	0.138	264,000	33,368	0.1264	0.661	0.661	0.781	0.655	0.829	43,958	0.7591	-15.38%
2004-02-13	0	0.130	-	0.130	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
2004-02-12	0	0.130	0.122	0.130	0.130	0.132	280,000	36,800	0.1314	0.781	0.733	0.781	0.781	0.793	46,622	0.7893	6.56%
2004-02-11	0	0.122	0.122	0.130	0.122	0.140	536,000	68,888	0.1285	0.733	0.733	0.781	0.733	0.841	89,248	0.7719	-12.86%
2004-02-10	0	0.140	-	0.140	0.140	0.140	40,000	5,600	0.1400	0.841	-	0.841	0.841	0.841	6,660	0.8408	0.00%
2004-02-09	0	0.140	-	0.140	0.140	0.155	88,000	13,360	0.1518	0.841	-	0.841	0.841	0.931	14,653	0.9118	-9.68%
2004-02-06	0	0.155	0.148	0.158	0.125	0.155	2,000,000	284,288	0.1421	0.931	0.889	0.949	0.751	0.931	333,014	0.8537	55.00%
2004-02-05	0	0.100	0.100	-	0.093	0.101	200,000	19,304	0.0965	0.601	0.601	-	0.559	0.607	33,301	0.5797	-74.36%
2004-02-04	0	0.390	-	0.390	-	-	0	0	-	2.342	-	2.342	-	-	0	-	-13.33%
2004-02-03	0	0.450	-	0.450	0.530	0.530	400,000	212,000	0.5300	2.703	-	2.703	3.183	3.183	66,603	3.1830	-15.09%
2004-02-02	0	0.530	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2004-01-30	1	-	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2004-01-29	1	-	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2004-01-28	1	-	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2004-01-27	1	-	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2004-01-26	1	-	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2004-01-21	1	-	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2004-01-20	1	-	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2004-01-19	1	-	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2004-01-16	0	0.530	-	0.540	0.530	0.530	40,000	21,200	0.5300	3.183	-	3.243	3.183	3.183	6,660	3.1830	6.00%
2004-01-15	0	0.500	-	0.510	-	-	0	0	-	3.003	-	3.063	-	-	0	-	0.00%
2004-01-14	0	0.500	-	0.510	-	-	0	0	-	3.003	-	3.063	-	-	0	-	0.00%
2004-01-13	0	0.500	-	0.510	-	-	0	0	-	3.003	-	3.063	-	-	0	-	0.00%
2004-01-12	0	0.500	-	0.510	-	-	0	0	-	3.003	-	3.063	-	-	0	-	0.00%
2004-01-09	0	0.500	-	0.510	-	-	0	0	-	3.003	-	3.063	-	-	0	-	0.00%
2004-01-08	0	0.500	-	0.500	-	-	0	0	-	3.003	-	3.003	-	-	0	-	0.00%
2004-01-07	0	0.500	-	0.500	-	-	0	0	-	3.003	-	3.003	-	-	0	-	0.00%
2004-01-06	0	0.500	-	0.500	-	-	0	0	-	3.003	-	3.003	-	-	0	-	0.00%
2004-01-05	0	0.500	-	0.500	-	-	0	0	-	3.003	-	3.003	-	-	0	-	0.00%
2004-01-02	0	0.500	-	0.500	0.480	0.500	48,000	23,200	0.4833	3.003	-	3.003	2.883	3.003	7,992	2.9028	11.11%
2003-12-31	0	0.450	-	0.530	0.450	0.450	40,000	18,000	0.4500	2.703	-	3.183	2.703	2.703	6,660	2.7026	15.38%
2003-12-30	0	0.390	-	0.390	-	-	0	0	-	2.342	-	2.342	-	-	0	-	-17.02%
2003-12-29	0	0.470	-	0.470	-	-	0	0	-	2.823	-	2.823	-	-	0	-	-4.08%
2003-12-24	0	0.490	-	0.490	-	-	0	0	-	2.943	-	2.943	-	-	0	-	-2.00%
2003-12-23	0	0.500	-	0.530	-	-	0	0	-	3.003	-	3.183	-	-	0	-	0.00%
2003-12-22	0	0.500	-	0.530	-	-	0	0	-	3.003	-	3.183	-	-	0	-	0.00%
2003-12-19	0	0.500	-	0.500	-	-	0	0	-	3.003	-	3.003	-	-	0	-	0.00%
2003-12-18	0	0.500	-	0.500	0.500	0.500	8,000	4,000	0.5000	3.003	-	3.003	3.003	3.003	1,332	3.0029	0.00%
2003-12-17	0	0.500	0.500	0.530	-	-	0	0	-	3.003	3.003	3.183	-	-	0	-	0.00%
2003-12-16	0	0.500	0.500	0.530	-	-	0	0	-	3.003	3.003	3.183	-	-	0	-	0.00%
2003-12-15	0	0.500	0.500	0.530	-	-	0	0	-	3.003	3.003	3.183	-	-	0	-	0.00%
2003-12-12	0	0.500	0.500	0.510	-	-	0	0	-	3.003	3.003	3.063	-	-	0	-	0.00%
2003-12-11	0	0.500	-	0.510	0.500	0.500	200,000	100,000	0.5000	3.003	-	3.063	3.003	3.003	33,301	3.0029	-1.96%
2003-12-10	0	0.510	-	0.510	-	-	0	0	-	3.063	-	3.063	-	-	0	-	0.00%
2003-12-09	0	0.510	-	0.510	-	-	0	0	-	3.063	-	3.063	-	-	0	-	0.00%
2003-12-08	0	0.510	0.500	0.510	-	-	0	0	-	3.063	3.003	3.063	-	-	0	-	0.00%
2003-12-05	0	0.510	-	0.520	-	-	0	0	-	3.063	-	3.123	-	-	0	-	0.00%
2003-12-04	0	0.510	-	0.520	-	-	0	0	-	3.063	-	3.123	-	-	0	-	0.00%
2003-12-03	0	0.510	-	0.530	-	-	0	0	-	3.063	-	3.183	-	-	0	-	0.00%
2003-12-02	0	0.510	-	0.530	-	-	0	0	-	3.063	-	3.183	-	-	0	-	0.00%
2003-12-01	0	0.510	-	0.530	-	-	0	0	-	3.063	-	3.183	-	-	0	-	0.00%
2003-11-28	0	0.510	-	0.530	0.500	0.510	160,000	80,800	0.5050	3.063	-	3.183	3.003	3.063	26,641	3.0329	6.25%
2003-11-27	0	0.480	-	0.530	-	-	0	0	-	2.883	-	3.183	-	-	0	-	0.00%
2003-11-26	0	0.480	-	0.500	0.400	0.480	392,000	175,840	0.4486	2.883	-	3.003	2.402	2.883	65,271	2.6940	-7.69%
2003-11-25	0	0.520	-	0.520	-	-	0	0	-	3.123	-	3.123	-	-	0	-	0.00%
2003-11-24	0	0.520	-	0.520	-	-	0	0	-	3.123	-	3.123	-	-	0	-	0.00%
2003-11-21	0	0.520	-	0.530	-	-	0	0	-	3.123	-	3.183	-	-	0	-	0.00%
2003-11-20	0	0.520	-	0.520	0.520	0.520	96,000	49,920	0.5200	3.123	-	3.123	3.123	3.123	15,985	3.1230	1.96%
2003-11-19	0	0.510	-	0.530	-	-	0	0	-	3.063	-	3.183	-	-	0	-	0.00%
2003-11-18	0	0.510	-	0.530	-	-	0	0	-	3.063	-	3.183	-	-	0	-	0.00%
2003-11-17	0	0.510	-	0.530	-	-	0	0	-	3.063	-	3.183	-	-	0	-	0.00%
2003-11-14	0	0.510	-	0.530	-	-	0	0	-	3.063	-	3.183	-	-	0	-	0.00%
2003-11-13	0	0.510	-	0.530	-	-	0	0	-	3.063	-	3.183	-	-	0	-	0.00%
2003-11-12	0	0.510	-	0.530	-	-	0	0	-	3.063	-	3.183	-	-	0	-	0.00%
2003-11-11	0	0.510	-	0.510	-	-	0	0	-	3.063	-	3.063	-	-	0	-	0.00%
2003-11-10	0	0.510	-	0.530	-	-	0	0	-	3.063	-	3.183	-	-	0	-	0.00%
2003-11-07	0	0.510	-	0.510	-	-	0	0	-	3.063	-	3.063	-	-	0	-	0.00%
2003-11-06	0	0.510	-	0.530	-	-	0	0	-	3.063	-	3.183	-	-	0	-	0.00%
2003-11-05	0	0.510	-	0.510	-	-	0	0	-	3.063	-	3.063	-	-	0	-	0.00%
2003-11-04	0	0.510	-	0.530	-	-	0	0	-	3.063	-	3.183	-	-	0	-	0.00%
2003-11-03	0	0.510	-	0.510	-	-	0	0	-	3.063	-	3.063	-	-	0	-	0.00%
2003-10-31	0	0.510	-	0.510	-	-	0	0	-	3.063	-	3.063	-	-	0	-	0.00%
2003-10-30	0	0.510	-	0.530	-	-	0	0	-	3.063	-	3.183	-	-	0	-	0.00%
2003-10-29	0	0.510	-	0.510	-	-	0	0	-	3.063	-	3.063	-	-	0	-	0.00%
2003-10-28	0	0.510	-	0.510	0.510	0.510	320,000	163,200	0.5100	3.063	-	3.063	3.063	3.063	53,282	3.0629	0.00%
2003-10-27	0	0.510	-	0.520	0.510	0.510	400,000	204,000	0.5100	3.063	-	3.123	3.063	3.063	66,603	3.0629	-1.92%
2003-10-24	0	0.520	-	0.530	-	-	0	0	-	3.123	-	3.183	-	-	0	-	0.00%
2003-10-23	0	0.520	-	0.520	-	-	0	0	-	3.123	-	3.123	-	-	0	-	0.00%
2003-10-22	0	0.520	-	0.520	-	-	0	0	-	3.123	-	3.123	-	-	0	-	0.00%
2003-10-21	0	0.520	-	0.520	-	-	0	0	-	3.123	-	3.123	-	-	0	-	0.00%
2003-10-20	0	0.520	-	0.520	-	-	0	0	-	3.123	-	3.123	-	-	0	-	0.00%
2003-10-17	0	0.520	-	0.520	-	-	0	0	-	3.123	-	3.123	-	-	0	-	0.00%
2003-10-16	0	0.520	-	0.520	-	-	0	0	-	3.123	-	3.123	-	-	0	-	0.00%
2003-10-15	0	0.520	-	0.530	0.520	0.520	240,000	124,800	0.5200	3.123	-	3.183	3.123	3.123	39,962	3.1230	0.00%
2003-10-14	0	0.520	-	0.530	-	-	0	0	-	3.123	-	3.183	-	-	0	-	0.00%
2003-10-13	0	0.520	-	0.530	-	-	0	0	-	3.123	-	3.183	-	-	0	-	0.00%
2003-10-10	0	0.520	-	0.530	0.520	0.520	200,000	104,000	0.5200	3.123	-	3.183	3.123	3.123	33,301	3.1230	4.00%
2003-10-09	0	0.500	-	0.530	-	-	0	0	-	3.003	-	3.183	-	-	0	-	0.00%
2003-10-08	0	0.500	-	0.530	0.500	0.500	72,000	36,000	0.5000	3.003	-	3.183	3.003	3.003	11,989	3.0029	1.01%
2003-10-07	0	0.495	-	0.495	-	-	0	0	-	2.973	-	2.973	-	-	0	-	0.00%
2003-10-06	0	0.495	-	0.495	0.520	0.520	40,000	20,800	0.5200	2.973	-	2.973	3.123	3.123	6,660	3.1230	0.00%
2003-10-03	0	0.495	-	0.495	-	-	0	0	-	2.973	-	2.973	-	-	0	-	0.00%
2003-10-02	0	0.495	-	0.495	-	-	0	0	-	2.973	-	2.973	-	-	0	-	0.00%
2003-09-30	0	0.495	-	0.495	-	-	0	0	-	2.973	-	2.973	-	-	0	-	0.00%
2003-09-29	0	0.495	-	0.495	-	-	0	0	-	2.973	-	2.973	-	-	0	-	0.00%
2003-09-26	0	0.495	-	0.495	-	-	0	0	-	2.973	-	2.973	-	-	0	-	0.00%
2003-09-25	0	0.495	-	0.495	-	-	0	0	-	2.973	-	2.973	-	-	0	-	0.00%
2003-09-24	0	0.495	-	0.495	-	-	0	0	-	2.973	-	2.973	-	-	0	-	0.00%
2003-09-23	0	0.495	-	0.495	-	-	0	0	-	2.973	-	2.973	-	-	0	-	-1.00%
2003-09-22	0	0.500	-	0.510	-	-	0	0	-	3.003	-	3.063	-	-	0	-	0.00%
2003-09-19	0	0.500	-	0.510	0.500	0.500	200,000	100,000	0.5000	3.003	-	3.063	3.003	3.003	33,301	3.0029	-1.96%
2003-09-18	0	0.510	-	0.510	-	-	0	0	-	3.063	-	3.063	-	-	0	-	0.00%
2003-09-17	0	0.510	-	0.520	-	-	0	0	-	3.063	-	3.123	-	-	0	-	0.00%
2003-09-16	0	0.510	-	0.510	-	-	0	0	-	3.063	-	3.063	-	-	0	-	0.00%
2003-09-15	0	0.510	-	0.510	-	-	0	0	-	3.063	-	3.063	-	-	0	-	0.00%
2003-09-11	0	0.510	-	0.520	-	-	0	0	-	3.063	-	3.123	-	-	0	-	0.00%
2003-09-10	0	0.510	-	0.520	0.510	0.510	40,000	20,400	0.5100	3.063	-	3.123	3.063	3.063	6,660	3.0629	-1.92%
2003-09-09	0	0.520	-	0.520	-	-	0	0	-	3.123	-	3.123	-	-	0	-	0.00%
2003-09-08	0	0.520	-	0.530	-	-	0	0	-	3.123	-	3.183	-	-	0	-	0.00%
2003-09-05	0	0.520	-	0.530	-	-	0	0	-	3.123	-	3.183	-	-	0	-	0.00%
2003-09-04	0	0.520	-	0.530	0.520	0.520	560,000	291,200	0.5200	3.123	-	3.183	3.123	3.123	93,244	3.1230	0.00%
2003-09-03	0	0.520	-	0.530	0.520	0.520	384,000	199,680	0.5200	3.123	-	3.183	3.123	3.123	63,939	3.1230	-1.89%
2003-09-02	0	0.530	-	0.530	0.530	0.530	8,000	4,240	0.5300	3.183	-	3.183	3.183	3.183	1,332	3.1830	1.92%
2003-09-01	0	0.520	-	0.530	-	-	0	0	-	3.123	-	3.183	-	-	0	-	0.00%
2003-08-29	0	0.520	-	0.530	-	-	0	0	-	3.123	-	3.183	-	-	0	-	0.00%
2003-08-28	0	0.520	-	0.520	0.520	0.520	640,000	332,800	0.5200	3.123	-	3.123	3.123	3.123	106,564	3.1230	0.00%
2003-08-27	0	0.520	-	0.530	0.520	0.520	280,000	145,600	0.5200	3.123	-	3.183	3.123	3.123	46,622	3.1230	0.00%
2003-08-26	0	0.520	-	0.530	0.520	0.520	920,000	478,400	0.5200	3.123	-	3.183	3.123	3.123	153,186	3.1230	-1.89%
2003-08-25	0	0.530	-	0.530	-	-	0	0	-	3.183	-	3.183	-	-	0	-	0.00%
2003-08-22	0	0.530	-	0.530	-	-	0	0	-	3.183	-	3.183	-	-	0	-	0.00%
2003-08-21	0	0.530	-	0.530	-	-	0	0	-	3.183	-	3.183	-	-	0	-	0.00%
2003-08-20	0	0.530	-	0.530	-	-	0	0	-	3.183	-	3.183	-	-	0	-	0.00%
2003-08-19	0	0.530	-	0.530	-	-	0	0	-	3.183	-	3.183	-	-	0	-	0.00%
2003-08-18	0	0.530	-	0.530	-	-	0	0	-	3.183	-	3.183	-	-	0	-	0.00%
2003-08-15	0	0.530	-	0.530	-	-	0	0	-	3.183	-	3.183	-	-	0	-	0.00%
2003-08-14	0	0.530	-	0.530	-	-	0	0	-	3.183	-	3.183	-	-	0	-	0.00%
2003-08-13	0	0.530	-	0.530	-	-	0	0	-	3.183	-	3.183	-	-	0	-	0.00%
2003-08-12	0	0.530	-	0.530	0.530	0.530	8,000	4,240	0.5300	3.183	-	3.183	3.183	3.183	1,332	3.1830	0.00%
2003-08-11	0	0.530	-	0.530	-	-	0	0	-	3.183	-	3.183	-	-	0	-	0.00%
2003-08-08	1	-	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2003-08-07	1	-	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2003-08-06	1	-	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2003-08-05	1	-	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2003-08-04	1	-	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2003-08-01	0	0.530	-	0.540	0.530	0.530	160,000	84,800	0.5300	3.183	-	3.243	3.183	3.183	26,641	3.1830	-1.85%
2003-07-31	0	0.540	-	0.540	-	-	0	0	-	3.243	-	3.243	-	-	0	-	0.00%
2003-07-30	0	0.540	-	-	-	-	0	0	-	3.243	-	-	-	-	0	-	0.00%
2003-07-29	0	0.540	-	0.540	0.540	0.540	240,000	129,600	0.5400	3.243	-	3.243	3.243	3.243	39,962	3.2431	0.00%
2003-07-28	0	0.540	-	-	-	-	0	0	-	3.243	-	-	-	-	0	-	0.00%
2003-07-25	0	0.540	-	0.550	0.530	0.540	360,000	193,200	0.5367	3.243	-	3.303	3.183	3.243	59,943	3.2231	1.89%
2003-07-24	0	0.530	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2003-07-23	0	0.530	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2003-07-22	0	0.530	-	0.530	0.530	0.530	200,000	106,000	0.5300	3.183	-	3.183	3.183	3.183	33,301	3.1830	0.00%
2003-07-21	0	0.530	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2003-07-18	0	0.530	-	-	0.520	0.530	160,000	84,000	0.5250	3.183	-	-	3.123	3.183	26,641	3.1530	6.00%
2003-07-17	0	0.500	-	-	-	-	0	0	-	3.003	-	-	-	-	0	-	0.00%
2003-07-16	0	0.500	-	-	0.500	0.510	640,000	324,400	0.5069	3.003	-	-	3.003	3.063	106,564	3.0442	-3.85%
2003-07-15	0	0.520	-	-	-	-	0	0	-	3.123	-	-	-	-	0	-	0.00%
2003-07-14	0	0.520	-	-	0.520	0.520	200,000	104,000	0.5200	3.123	-	-	3.123	3.123	33,301	3.1230	0.00%
2003-07-11	0	0.520	-	0.530	0.520	0.530	520,000	271,600	0.5223	3.123	-	3.183	3.123	3.183	86,584	3.1369	-3.70%
2003-07-10	0	0.540	-	0.540	0.530	0.540	120,000	64,000	0.5333	3.243	-	3.243	3.183	3.243	19,981	3.2031	0.00%
2003-07-09	0	0.540	-	-	-	-	0	0	-	3.243	-	-	-	-	0	-	0.00%
2003-07-08	0	0.540	-	-	0.540	0.540	200,000	108,000	0.5400	3.243	-	-	3.243	3.243	33,301	3.2431	3.85%
2003-07-07	0	0.520	-	-	0.520	0.520	200,000	104,000	0.5200	3.123	-	-	3.123	3.123	33,301	3.1230	0.00%
2003-07-04	0	0.520	-	0.560	-	-	0	0	-	3.123	-	3.363	-	-	0	-	0.00%
2003-07-03	0	0.520	-	-	-	-	0	0	-	3.123	-	-	-	-	0	-	0.00%
2003-07-02	0	0.520	-	-	-	-	0	0	-	3.123	-	-	-	-	0	-	0.00%
2003-06-30	0	0.520	-	-	-	-	0	0	-	3.123	-	-	-	-	0	-	0.00%
2003-06-27	0	0.520	-	-	-	-	0	0	-	3.123	-	-	-	-	0	-	0.00%
2003-06-26	0	0.520	-	-	-	-	0	0	-	3.123	-	-	-	-	0	-	0.00%
2003-06-25	0	0.520	-	-	-	-	0	0	-	3.123	-	-	-	-	0	-	0.00%
2003-06-24	0	0.520	-	-	-	-	0	0	-	3.123	-	-	-	-	0	-	0.00%
2003-06-23	0	0.520	-	-	-	-	0	0	-	3.123	-	-	-	-	0	-	0.00%
2003-06-20	0	0.520	-	-	-	-	0	0	-	3.123	-	-	-	-	0	-	0.00%
2003-06-19	0	0.520	-	-	-	-	0	0	-	3.123	-	-	-	-	0	-	0.00%
2003-06-18	0	0.520	-	-	-	-	0	0	-	3.123	-	-	-	-	0	-	0.00%
2003-06-17	0	0.520	-	0.560	-	-	0	0	-	3.123	-	3.363	-	-	0	-	0.00%
2003-06-16	0	0.520	0.520	0.530	0.520	0.520	200,000	104,000	0.5200	3.123	3.123	3.183	3.123	3.123	33,301	3.1230	0.00%
2003-06-13	0	0.520	0.520	-	0.520	0.520	160,000	83,200	0.5200	3.123	3.123	-	3.123	3.123	26,641	3.1230	0.00%
2003-06-12	0	0.520	-	-	-	-	0	0	-	3.123	-	-	-	-	0	-	0.00%
2003-06-11	0	0.520	0.510	-	0.520	0.520	40,000	20,800	0.5200	3.123	3.063	-	3.123	3.123	6,660	3.1230	-1.89%
2003-06-10	0	0.530	-	-	-	-	0	0	-	3.183	-	-	-	-	0	-	0.00%
2003-06-09	0	0.530	0.520	0.540	0.530	0.530	360,000	190,800	0.5300	3.183	3.123	3.243	3.183	3.183	59,943	3.1830	-1.85%
2003-06-06	0	0.540	-	-	-	-	0	0	-	3.243	-	-	-	-	0	-	0.00%
2003-06-05	0	0.540	-	-	-	-	0	0	-	3.243	-	-	-	-	0	-	0.00%
2003-06-03	0	0.540	-	-	-	-	0	0	-	3.243	-	-	-	-	0	-	0.00%
2003-06-02	0	0.540	-	-	-	-	0	0	-	3.243	-	-	-	-	0	-	0.00%
2003-05-30	0	0.540	-	0.550	0.530	0.540	352,000	188,880	0.5366	3.243	-	3.303	3.183	3.243	58,610	3.2226	0.00%
2003-05-29	0	0.540	-	0.540	0.540	0.540	160,000	86,400	0.5400	3.243	-	3.243	3.243	3.243	26,641	3.2431	-1.82%
2003-05-28	0	0.550	-	0.550	0.550	0.550	80,000	44,000	0.5500	3.303	-	3.303	3.303	3.303	13,321	3.3032	-1.79%
2003-05-27	0	0.560	-	0.560	0.560	0.560	40,000	22,400	0.5600	3.363	-	3.363	3.363	3.363	6,660	3.3632	-1.75%
2003-05-26	0	0.570	-	-	-	-	0	0	-	3.423	-	-	-	-	0	-	0.00%
2003-05-23	0	0.570	-	0.570	-	-	112,000	63,840	0.5700	3.423	-	3.423	-	-	18,649	3.4233	0.00%
2003-05-22	0	0.570	-	-	-	-	0	0	-	3.423	-	-	-	-	0	-	0.00%
2003-05-21	0	0.570	-	-	0.570	0.570	160,000	91,200	0.5700	3.423	-	-	3.423	3.423	26,641	3.4233	0.00%
2003-05-20	0	0.570	-	-	-	-	0	0	-	3.423	-	-	-	-	0	-	0.00%
2003-05-19	0	0.570	-	0.580	0.570	0.570	160,000	91,200	0.5700	3.423	-	3.483	3.423	3.423	26,641	3.4233	0.00%
2003-05-16	0	0.570	-	0.570	-	-	0	0	-	3.423	-	3.423	-	-	0	-	-1.72%
2003-05-15	0	0.580	-	-	-	-	0	0	-	3.483	-	-	-	-	0	-	0.00%
2003-05-14	0	0.580	0.550	0.580	0.580	0.590	400,000	234,400	0.5860	3.483	3.303	3.483	3.483	3.543	66,603	3.5194	-3.33%
2003-05-13	0	0.600	0.560	0.600	0.540	0.600	408,000	233,120	0.5714	3.603	3.363	3.603	3.243	3.603	67,935	3.4315	1.69%
2003-05-12	0	0.590	0.550	0.590	0.580	0.590	160,000	93,200	0.5825	3.543	3.303	3.543	3.483	3.543	26,641	3.4984	1.72%
2003-05-09	0	0.580	-	0.590	-	-	0	0	-	3.483	-	3.543	-	-	0	-	0.00%
2003-05-07	0	0.580	-	0.590	-	-	0	0	-	3.483	-	3.543	-	-	0	-	0.00%
2003-05-06	0	0.580	0.550	0.590	0.580	0.580	56,000	32,480	0.5800	3.483	3.303	3.543	3.483	3.483	9,324	3.4833	0.00%
2003-05-05	0	0.580	0.540	0.590	-	-	0	0	-	3.483	3.243	3.543	-	-	0	-	0.00%
2003-05-02	0	0.580	0.550	0.590	-	-	0	0	-	3.483	3.303	3.543	-	-	0	-	0.00%
2003-04-30	0	0.580	0.550	-	-	-	0	0	-	3.483	3.303	-	-	-	0	-	0.00%
2003-04-29	0	0.580	0.550	0.580	0.570	0.580	80,000	46,000	0.5750	3.483	3.303	3.483	3.423	3.483	13,321	3.4533	1.75%
2003-04-28	0	0.570	-	0.580	-	-	0	0	-	3.423	-	3.483	-	-	0	-	0.00%
2003-04-25	0	0.570	0.570	0.580	0.540	0.580	400,000	225,600	0.5640	3.423	3.423	3.483	3.243	3.483	66,603	3.3872	0.00%
2003-04-24	0	0.570	0.570	0.580	0.560	0.570	120,000	67,600	0.5633	3.423	3.423	3.483	3.363	3.423	19,981	3.3832	-1.72%
2003-04-23	0	0.580	0.550	0.590	0.570	0.580	280,000	161,600	0.5771	3.483	3.303	3.543	3.423	3.483	46,622	3.4662	3.57%
2003-04-22	0	0.560	-	-	-	-	0	0	-	3.363	-	-	-	-	0	-	0.00%
2003-04-17	0	0.560	-	0.630	-	-	0	0	-	3.363	-	3.784	-	-	0	-	0.00%
2003-04-16	0	0.560	0.550	0.630	-	-	0	0	-	3.363	3.303	3.784	-	-	0	-	0.00%
2003-04-15	0	0.560	-	0.560	0.560	0.560	80,000	44,800	0.5600	3.363	-	3.363	3.363	3.363	13,321	3.3632	0.00%
2003-04-14	0	0.560	-	-	-	-	0	0	-	3.363	-	-	-	-	0	-	0.00%
2003-04-11	0	0.560	-	-	-	-	0	0	-	3.363	-	-	-	-	0	-	0.00%
2003-04-10	0	0.560	-	-	-	-	0	0	-	3.363	-	-	-	-	0	-	0.00%
2003-04-09	0	0.560	0.550	0.560	0.550	0.560	80,000	44,400	0.5550	3.363	3.303	3.363	3.303	3.363	13,321	3.3332	1.82%
2003-04-08	0	0.550	-	-	-	-	0	0	-	3.303	-	-	-	-	0	-	0.00%
2003-04-07	0	0.550	-	-	-	-	0	0	-	3.303	-	-	-	-	0	-	0.00%
2003-04-04	0	0.550	-	-	-	-	0	0	-	3.303	-	-	-	-	0	-	0.00%
2003-04-03	0	0.550	-	-	-	-	0	0	-	3.303	-	-	-	-	0	-	0.00%
2003-04-02	0	0.550	0.520	-	-	-	0	0	-	3.303	3.123	-	-	-	0	-	0.00%
2003-04-01	0	0.550	0.520	-	-	-	0	0	-	3.303	3.123	-	-	-	0	-	0.00%
2003-03-31	0	0.550	0.550	0.560	0.540	0.550	384,000	209,600	0.5458	3.303	3.303	3.363	3.243	3.303	63,939	3.2781	0.00%
2003-03-28	0	0.550	0.540	0.550	0.540	0.550	272,000	148,000	0.5441	3.303	3.243	3.303	3.243	3.303	45,290	3.2678	1.85%
2003-03-27	0	0.540	0.520	0.540	0.530	0.540	160,000	85,600	0.5350	3.243	3.123	3.243	3.183	3.243	26,641	3.2131	0.00%
2003-03-26	0	0.540	0.520	0.540	-	-	0	0	-	3.243	3.123	3.243	-	-	0	-	0.00%
2003-03-25	0	0.540	0.530	0.540	0.530	0.540	400,000	214,800	0.5370	3.243	3.183	3.243	3.183	3.243	66,603	3.2251	0.00%
2003-03-24	0	0.540	-	0.540	-	-	0	0	-	3.243	-	3.243	-	-	0	-	-1.82%
2003-03-21	0	0.550	0.540	0.550	0.550	0.550	16,000	8,800	0.5500	3.303	3.243	3.303	3.303	3.303	2,664	3.3032	-1.79%
2003-03-20	0	0.560	-	0.640	-	-	0	0	-	3.363	-	3.844	-	-	0	-	0.00%
2003-03-19	0	0.560	-	0.640	-	-	0	0	-	3.363	-	3.844	-	-	0	-	0.00%
2003-03-18	0	0.560	-	-	-	-	0	0	-	3.363	-	-	-	-	0	-	0.00%
2003-03-17	0	0.560	0.530	0.640	-	-	0	0	-	3.363	3.183	3.844	-	-	0	-	0.00%
2003-03-14	0	0.560	0.560	0.570	0.550	0.560	240,000	132,800	0.5533	3.363	3.363	3.423	3.303	3.363	39,962	3.3232	5.66%
2003-03-13	0	0.530	0.530	0.550	-	-	0	0	-	3.183	3.183	3.303	-	-	0	-	1.92%
2003-03-12	0	0.520	0.520	0.530	0.520	0.540	360,000	191,200	0.5311	3.123	3.123	3.183	3.123	3.243	59,943	3.1897	-5.45%
2003-03-11	0	0.550	0.530	-	-	-	0	0	-	3.303	3.183	-	-	-	0	-	0.00%
2003-03-10	0	0.550	0.540	0.560	0.510	0.550	600,000	318,800	0.5313	3.303	3.243	3.363	3.063	3.303	99,904	3.1911	0.00%
2003-03-07	0	0.550	0.540	0.550	0.550	0.550	120,000	66,000	0.5500	3.303	3.243	3.303	3.303	3.303	19,981	3.3032	-3.51%
2003-03-06	0	0.570	0.570	0.580	0.570	0.580	440,000	253,200	0.5755	3.423	3.423	3.483	3.423	3.483	73,263	3.4560	0.00%
2003-03-05	0	0.570	0.570	0.580	0.550	0.590	1,520,000	867,120	0.5705	3.423	3.423	3.483	3.303	3.543	253,091	3.4261	3.64%
2003-03-04	0	0.550	0.540	0.570	-	-	0	0	-	3.303	3.243	3.423	-	-	0	-	0.00%
2003-03-03	0	0.550	0.540	0.570	-	-	0	0	-	3.303	3.243	3.423	-	-	0	-	0.00%
2003-02-28	0	0.550	0.550	0.560	0.550	0.600	96,000	53,280	0.5550	3.303	3.303	3.363	3.303	3.603	15,985	3.3332	-3.51%
2003-02-27	0	0.570	0.540	0.570	0.590	0.590	40,000	23,600	0.5900	3.423	3.243	3.423	3.543	3.543	6,660	3.5434	3.64%
2003-02-26	0	0.550	0.550	0.560	0.540	0.550	200,000	109,200	0.5460	3.303	3.303	3.363	3.243	3.303	33,301	3.2791	-1.79%
2003-02-25	0	0.560	0.550	0.570	-	-	0	0	-	3.363	3.303	3.423	-	-	0	-	0.00%
2003-02-24	0	0.560	0.550	0.580	-	-	0	0	-	3.363	3.303	3.483	-	-	0	-	0.00%
2003-02-21	0	0.560	0.550	0.560	-	-	0	0	-	3.363	3.303	3.363	-	-	0	-	-1.75%
2003-02-20	0	0.570	0.570	0.580	0.560	0.570	848,000	478,960	0.5648	3.423	3.423	3.483	3.363	3.423	141,198	3.3921	-1.72%
2003-02-19	0	0.580	0.580	0.590	0.570	0.580	200,000	115,200	0.5760	3.483	3.483	3.543	3.423	3.483	33,301	3.4593	1.75%
2003-02-18	0	0.570	0.570	0.580	0.560	0.570	200,000	113,600	0.5680	3.423	3.423	3.483	3.363	3.423	33,301	3.4113	0.00%
2003-02-17	0	0.570	0.550	-	-	-	0	0	-	3.423	3.303	-	-	-	0	-	0.00%
2003-02-14	0	0.570	0.560	0.570	-	-	0	0	-	3.423	3.363	3.423	-	-	0	-	0.00%
2003-02-13	0	0.570	0.570	0.580	0.560	0.570	160,000	90,400	0.5650	3.423	3.423	3.483	3.363	3.423	26,641	3.3933	1.79%
2003-02-12	0	0.560	0.560	0.570	0.560	0.560	200,000	112,000	0.5600	3.363	3.363	3.423	3.363	3.363	33,301	3.3632	0.00%
2003-02-11	0	0.560	0.550	0.560	0.550	0.560	456,000	252,960	0.5547	3.363	3.303	3.363	3.303	3.363	75,927	3.3316	1.82%
2003-02-10	0	0.550	0.550	0.560	0.550	0.550	80,000	44,000	0.5500	3.303	3.303	3.363	3.303	3.303	13,321	3.3032	1.85%
2003-02-07	0	0.540	0.530	0.540	-	-	0	0	-	3.243	3.183	3.243	-	-	0	-	0.00%
2003-02-06	0	0.540	0.520	0.540	0.540	0.540	8,000	4,320	0.5400	3.243	3.123	3.243	3.243	3.243	1,332	3.2431	0.00%
2003-02-05	0	0.540	-	0.550	0.540	0.550	160,000	87,200	0.5450	3.243	-	3.303	3.243	3.303	26,641	3.2731	-3.57%
2003-02-04	0	0.560	-	-	-	-	0	0	-	3.363	-	-	-	-	0	-	0.00%
2003-01-30	0	0.560	0.550	-	0.550	0.560	80,000	44,400	0.5550	3.363	3.303	-	3.303	3.363	13,321	3.3332	3.70%
2003-01-29	0	0.540	0.540	0.550	0.530	0.550	1,608,000	863,600	0.5371	3.243	3.243	3.303	3.183	3.303	267,743	3.2255	-3.57%
2003-01-28	0	0.560	0.540	0.560	0.550	0.560	560,000	308,800	0.5514	3.363	3.243	3.363	3.303	3.363	93,244	3.3117	3.70%
2003-01-27	0	0.540	0.540	-	-	-	0	0	-	3.243	3.243	-	-	-	0	-	0.00%
2003-01-24	0	0.540	-	-	-	-	0	0	-	3.243	-	-	-	-	0	-	0.00%
2003-01-23	0	0.540	-	0.540	-	-	0	0	-	3.243	-	3.243	-	-	0	-	-1.82%
2003-01-22	0	0.550	0.540	0.550	0.550	0.550	400,000	220,000	0.5500	3.303	3.243	3.303	3.303	3.303	66,603	3.3032	1.85%
2003-01-21	0	0.540	0.530	0.550	0.540	0.540	80,000	43,200	0.5400	3.243	3.183	3.303	3.243	3.243	13,321	3.2431	-1.82%
2003-01-20	0	0.550	-	0.550	-	-	0	0	-	3.303	-	3.303	-	-	0	-	0.00%
2003-01-17	0	0.550	-	0.560	-	-	0	0	-	3.303	-	3.363	-	-	0	-	0.00%
2003-01-16	0	0.550	-	0.560	-	-	0	0	-	3.303	-	3.363	-	-	0	-	0.00%
2003-01-15	0	0.550	-	-	-	-	0	0	-	3.303	-	-	-	-	0	-	0.00%
2003-01-14	0	0.550	-	-	-	-	0	0	-	3.303	-	-	-	-	0	-	0.00%
2003-01-13	0	0.550	-	0.550	-	-	0	0	-	3.303	-	3.303	-	-	0	-	-1.79%
2003-01-10	0	0.560	-	0.560	0.560	0.560	160,000	89,600	0.5600	3.363	-	3.363	3.363	3.363	26,641	3.3632	1.82%
2003-01-09	0	0.550	-	0.580	0.550	0.560	160,000	89,200	0.5575	3.303	-	3.483	3.303	3.363	26,641	3.3482	-3.51%
2003-01-08	0	0.570	-	0.590	-	-	0	0	-	3.423	-	3.543	-	-	0	-	0.00%
2003-01-07	0	0.570	-	0.570	-	-	0	0	-	3.423	-	3.423	-	-	0	-	0.00%
2003-01-06	0	0.570	-	0.570	-	-	0	0	-	3.423	-	3.423	-	-	0	-	0.00%
2003-01-03	0	0.570	0.560	0.570	-	-	0	0	-	3.423	3.363	3.423	-	-	0	-	-1.72%
2003-01-02	0	0.580	0.560	0.580	-	-	0	0	-	3.483	3.363	3.483	-	-	0	-	0.00%
2002-12-31	0	0.580	0.570	0.580	0.560	0.580	520,000	295,200	0.5677	3.483	3.423	3.483	3.363	3.483	86,584	3.4094	1.75%
2002-12-30	0	0.570	0.550	-	0.560	0.570	240,000	135,600	0.5650	3.423	3.303	-	3.363	3.423	39,962	3.3933	0.00%
2002-12-27	0	0.570	0.560	-	-	-	0	0	-	3.423	3.363	-	-	-	0	-	0.00%
2002-12-24	0	0.570	0.560	0.570	0.550	0.570	480,000	269,600	0.5617	3.423	3.363	3.423	3.303	3.423	79,923	3.3732	1.79%
2002-12-23	0	0.560	0.550	-	-	-	0	0	-	3.363	3.303	-	-	-	0	-	0.00%
2002-12-20	0	0.560	0.550	0.560	0.560	0.560	80,000	44,800	0.5600	3.363	3.303	3.363	3.363	3.363	13,321	3.3632	1.82%
2002-12-19	0	0.550	0.540	0.550	-	-	0	0	-	3.303	3.243	3.303	-	-	0	-	0.00%
2002-12-18	0	0.550	0.540	-	-	-	0	0	-	3.303	3.243	-	-	-	0	-	0.00%
2002-12-17	0	0.550	0.540	0.550	-	-	0	0	-	3.303	3.243	3.303	-	-	0	-	0.00%
2002-12-16	0	0.550	0.540	0.550	-	-	0	0	-	3.303	3.243	3.303	-	-	0	-	0.00%
2002-12-13	0	0.550	0.550	0.560	-	-	0	0	-	3.303	3.303	3.363	-	-	0	-	0.00%
2002-12-12	0	0.550	0.540	0.550	0.550	0.560	280,000	154,400	0.5514	3.303	3.243	3.303	3.303	3.363	46,622	3.3117	-3.51%
2002-12-11	0	0.570	0.560	0.570	0.560	0.570	120,000	67,600	0.5633	3.423	3.363	3.423	3.363	3.423	19,981	3.3832	0.00%
2002-12-10	0	0.570	0.570	0.580	-	-	0	0	-	3.423	3.423	3.483	-	-	0	-	0.00%
2002-12-09	0	0.570	-	0.570	-	-	0	0	-	3.423	-	3.423	-	-	0	-	0.00%
2002-12-06	0	0.570	0.560	0.580	0.570	0.570	80,000	45,600	0.5700	3.423	3.363	3.483	3.423	3.423	13,321	3.4233	0.00%
2002-12-05	0	0.570	0.570	0.580	0.570	0.580	640,000	365,600	0.5713	3.423	3.423	3.483	3.423	3.483	106,564	3.4308	-1.72%
2002-12-04	0	0.580	0.560	0.590	0.570	0.580	360,000	206,400	0.5733	3.483	3.363	3.543	3.423	3.483	59,943	3.4433	0.00%
2002-12-03	0	0.580	0.560	0.590	-	-	0	0	-	3.483	3.363	3.543	-	-	0	-	0.00%
2002-12-02	0	0.580	0.580	0.590	0.580	0.580	40,000	23,200	0.5800	3.483	3.483	3.543	3.483	3.483	6,660	3.4833	0.00%
2002-11-29	0	0.580	0.580	0.590	0.580	0.590	480,000	282,000	0.5875	3.483	3.483	3.543	3.483	3.543	79,923	3.5284	-1.69%
2002-11-28	0	0.590	0.580	0.590	0.570	0.590	640,000	371,600	0.5806	3.543	3.483	3.543	3.423	3.543	106,564	3.4871	3.51%
2002-11-27	0	0.570	0.560	0.570	0.540	0.570	1,008,000	561,360	0.5569	3.423	3.363	3.423	3.243	3.423	167,839	3.3446	5.56%
2002-11-26	0	0.540	0.530	0.540	0.520	0.540	808,000	424,560	0.5254	3.243	3.183	3.243	3.123	3.243	134,538	3.1557	1.89%
2002-11-25	0	0.530	0.520	-	0.500	0.530	840,000	434,000	0.5167	3.183	3.123	-	3.003	3.183	139,866	3.1030	1.92%
2002-11-22	0	0.520	0.520	0.530	0.520	0.520	112,000	58,240	0.5200	3.123	3.123	3.183	3.123	3.123	18,649	3.1230	0.00%
2002-11-21	0	0.520	0.510	0.530	0.510	0.520	200,000	103,600	0.5180	3.123	3.063	3.183	3.063	3.123	33,301	3.1110	1.96%
2002-11-20	0	0.510	0.500	0.520	0.500	0.510	240,000	121,200	0.5050	3.063	3.003	3.123	3.003	3.063	39,962	3.0329	2.00%
2002-11-19	0	0.500	0.495	0.500	0.500	0.500	80,000	40,000	0.5000	3.003	2.973	3.003	3.003	3.003	13,321	3.0029	0.00%
2002-11-18	0	0.500	0.495	0.510	0.500	0.500	240,000	120,000	0.5000	3.003	2.973	3.063	3.003	3.003	39,962	3.0029	0.00%
2002-11-15	0	0.500	0.500	0.510	0.490	0.500	728,000	360,200	0.4948	3.003	3.003	3.063	2.943	3.003	121,217	2.9715	3.09%
2002-11-14	0	0.485	0.480	0.490	0.480	0.485	480,000	231,600	0.4825	2.913	2.883	2.943	2.883	2.913	79,923	2.8978	3.19%
2002-11-13	0	0.470	0.465	-	0.470	0.475	200,000	94,800	0.4740	2.823	2.793	-	2.823	2.853	33,301	2.8467	-1.05%
2002-11-12	0	0.475	0.470	0.480	0.475	0.475	40,000	19,000	0.4750	2.853	2.823	2.883	2.853	2.853	6,660	2.8527	0.00%
2002-11-11	0	0.475	0.475	0.485	0.475	0.480	1,048,000	499,000	0.4761	2.853	2.853	2.913	2.853	2.883	174,499	2.8596	-1.04%
2002-11-08	0	0.480	0.475	0.480	0.465	0.480	1,400,000	663,600	0.4740	2.883	2.853	2.883	2.793	2.883	233,110	2.8467	2.13%
2002-11-07	0	0.470	0.465	0.475	0.470	0.475	640,000	301,200	0.4706	2.823	2.793	2.853	2.823	2.853	106,564	2.8265	1.08%
2002-11-06	0	0.465	0.460	0.475	0.460	0.470	920,000	429,600	0.4670	2.793	2.763	2.853	2.763	2.823	153,186	2.8044	1.09%
2002-11-05	0	0.460	0.460	0.465	0.450	0.465	1,280,000	586,600	0.4583	2.763	2.763	2.793	2.703	2.793	213,129	2.7523	2.22%
2002-11-04	0	0.450	0.445	0.450	0.435	0.450	760,000	335,800	0.4418	2.703	2.673	2.703	2.613	2.703	126,545	2.6536	1.12%
2002-11-01	0	0.445	0.445	-	0.430	0.450	1,120,000	492,000	0.4393	2.673	2.673	-	2.582	2.703	186,488	2.6382	3.49%
2002-10-31	0	0.430	0.430	-	0.415	0.430	400,000	168,600	0.4215	2.582	2.582	-	2.492	2.582	66,603	2.5314	2.38%
2002-10-30	0	0.420	0.415	0.425	0.410	0.420	640,000	267,000	0.4172	2.522	2.492	2.552	2.462	2.522	106,564	2.5055	2.44%
2002-10-29	0	0.410	0.400	-	-	-	0	0	-	2.462	2.402	-	-	-	0	-	0.00%
2002-10-28	0	0.410	0.405	0.410	0.405	0.410	360,000	146,000	0.4056	2.462	2.432	2.462	2.432	2.462	59,943	2.4357	1.23%
2002-10-25	0	0.405	0.390	-	0.395	0.405	960,000	383,400	0.3994	2.432	2.342	-	2.372	2.432	159,847	2.3985	0.00%
2002-10-24	0	0.405	-	-	-	-	0	0	-	2.432	-	-	-	-	0	-	0.00%
2002-10-23	0	0.405	0.380	-	-	-	0	0	-	2.432	2.282	-	-	-	0	-	0.00%
2002-10-22	0	0.405	-	0.405	0.400	0.405	280,000	112,400	0.4014	2.432	-	2.432	2.402	2.432	46,622	2.4109	1.25%
2002-10-21	0	0.400	-	0.400	0.400	0.400	40,000	16,000	0.4000	2.402	-	2.402	2.402	2.402	6,660	2.4023	0.00%
2002-10-18	0	0.400	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2002-10-17	0	0.400	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2002-10-16	0	0.400	-	-	0.400	0.400	72,000	28,800	0.4000	2.402	-	-	2.402	2.402	11,989	2.4023	0.00%
2002-10-15	0	0.400	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2002-10-11	0	0.400	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2002-10-10	0	0.400	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2002-10-09	0	0.400	-	0.405	0.400	0.400	120,000	48,000	0.4000	2.402	-	2.432	2.402	2.402	19,981	2.4023	0.00%
2002-10-08	0	0.400	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2002-10-07	0	0.400	-	0.400	-	-	0	0	-	2.402	-	2.402	-	-	0	-	0.00%
2002-10-04	0	0.400	-	0.400	-	-	0	0	-	2.402	-	2.402	-	-	0	-	0.00%
2002-10-03	0	0.400	-	-	0.400	0.405	320,000	128,600	0.4019	2.402	-	-	2.402	2.432	53,282	2.4136	-2.44%
2002-10-02	0	0.410	-	-	0.405	0.410	240,000	97,800	0.4075	2.462	-	-	2.432	2.462	39,962	2.4473	1.23%
2002-09-30	0	0.405	-	-	0.400	0.405	240,000	96,600	0.4025	2.432	-	-	2.402	2.432	39,962	2.4173	0.00%
2002-09-27	0	0.405	-	-	0.405	0.415	440,000	180,400	0.4100	2.432	-	-	2.432	2.492	73,263	2.4624	-2.41%
2002-09-26	0	0.415	-	-	0.415	0.420	240,000	99,800	0.4158	2.492	-	-	2.492	2.522	39,962	2.4974	-1.19%
2002-09-25	0	0.420	-	-	0.420	0.425	200,000	84,600	0.4230	2.522	-	-	2.522	2.552	33,301	2.5404	-1.18%
2002-09-24	0	0.425	-	-	-	-	0	0	-	2.552	-	-	-	-	0	-	0.00%
2002-09-23	0	0.425	-	-	-	-	0	0	-	2.552	-	-	-	-	0	-	0.00%
2002-09-20	0	0.425	-	-	-	-	0	0	-	2.552	-	-	-	-	0	-	0.00%
2002-09-19	0	0.425	-	-	-	-	0	0	-	2.552	-	-	-	-	0	-	0.00%
2002-09-18	0	0.425	-	-	-	-	0	0	-	2.552	-	-	-	-	0	-	0.00%
2002-09-17	0	0.425	-	0.430	0.425	0.425	80,000	34,000	0.4250	2.552	-	2.582	2.552	2.552	13,321	2.5524	0.00%
2002-09-16	0	0.425	-	-	-	-	0	0	-	2.552	-	-	-	-	0	-	0.00%
2002-09-13	0	0.425	-	0.425	0.420	0.425	160,000	67,400	0.4213	2.552	-	2.552	2.522	2.552	26,641	2.5299	1.19%
2002-09-12	0	0.420	-	0.420	0.415	0.420	160,000	66,600	0.4163	2.522	-	2.522	2.492	2.522	26,641	2.4999	1.20%
2002-09-11	0	0.415	-	-	-	-	0	0	-	2.492	-	-	-	-	0	-	0.00%
2002-09-10	0	0.415	-	-	-	-	0	0	-	2.492	-	-	-	-	0	-	0.00%
2002-09-09	0	0.415	-	-	-	-	0	0	-	2.492	-	-	-	-	0	-	0.00%
2002-09-06	0	0.415	-	-	0.410	0.415	200,000	82,400	0.4120	2.492	-	-	2.462	2.492	33,301	2.4744	1.22%
2002-09-05	0	0.410	-	-	0.400	0.410	440,000	177,600	0.4036	2.462	-	-	2.402	2.462	73,263	2.4241	2.50%
2002-09-04	0	0.400	0.400	0.405	0.400	0.400	160,000	64,000	0.4000	2.402	2.402	2.432	2.402	2.402	26,641	2.4023	1.27%
2002-09-03	0	0.395	-	0.400	0.385	0.395	520,000	203,200	0.3908	2.372	-	2.402	2.312	2.372	86,584	2.3469	2.60%
2002-09-02	0	0.385	-	-	0.380	0.385	200,000	76,400	0.3820	2.312	-	-	2.282	2.312	33,301	2.2942	10.00%
2002-08-30	0	0.350	-	0.380	0.350	0.405	320,000	118,200	0.3694	2.102	-	2.282	2.102	2.432	53,282	2.2184	-13.58%
2002-08-29	0	0.405	-	0.405	0.410	0.410	160,000	65,600	0.4100	2.432	-	2.432	2.462	2.462	26,641	2.4624	0.00%
2002-08-28	0	0.405	-	-	-	-	0	0	-	2.432	-	-	-	-	0	-	0.00%
2002-08-27	0	0.405	-	0.405	0.410	0.410	360,000	147,600	0.4100	2.432	-	2.432	2.462	2.462	59,943	2.4624	-4.71%
2002-08-26	0	0.425	-	0.425	-	-	0	0	-	2.552	-	2.552	-	-	0	-	-4.49%
2002-08-23	0	0.445	-	-	0.440	0.445	560,000	247,200	0.4414	2.673	-	-	2.643	2.673	93,244	2.6511	1.14%
2002-08-22	0	0.440	-	0.440	0.430	0.440	440,000	192,600	0.4377	2.643	-	2.643	2.582	2.643	73,263	2.6289	3.53%
2002-08-21	0	0.425	-	0.430	0.415	0.425	1,000,000	419,000	0.4190	2.552	-	2.582	2.492	2.552	166,507	2.5164	1.19%
2002-08-20	0	0.420	-	0.420	-	-	0	0	-	2.522	-	2.522	-	-	0	-	-1.18%
2002-08-19	0	0.425	-	0.430	0.425	0.450	600,000	259,200	0.4320	2.552	-	2.582	2.552	2.703	99,904	2.5945	-6.59%
2002-08-16	0	0.455	-	-	-	-	0	0	-	2.733	-	-	-	-	0	-	0.00%
2002-08-15	0	0.455	-	-	0.455	0.460	384,000	175,040	0.4558	2.733	-	-	2.733	2.763	63,939	2.7376	0.00%
2002-08-14	0	0.455	-	-	0.455	0.460	496,000	227,360	0.4584	2.733	-	-	2.733	2.763	82,587	2.7530	1.11%
2002-08-13	0	0.450	-	-	-	-	0	0	-	2.703	-	-	-	-	0	-	0.00%
2002-08-12	0	0.450	-	-	-	-	0	0	-	2.703	-	-	-	-	0	-	0.00%
2002-08-09	0	0.450	-	-	-	-	0	0	-	2.703	-	-	-	-	0	-	0.00%
2002-08-08	0	0.450	-	-	-	-	0	0	-	2.703	-	-	-	-	0	-	0.00%
2002-08-07	0	0.450	-	0.450	0.455	0.470	120,000	55,800	0.4650	2.703	-	2.703	2.733	2.823	19,981	2.7927	-4.26%
2002-08-06	0	0.470	-	-	-	-	0	0	-	2.823	-	-	-	-	0	-	0.00%
2002-08-05	0	0.470	-	-	-	-	0	0	-	2.823	-	-	-	-	0	-	0.00%
2002-08-02	0	0.470	-	-	0.470	0.470	240,000	112,800	0.4700	2.823	-	-	2.823	2.823	39,962	2.8227	-1.05%
2002-08-01	0	0.475	-	0.475	0.465	0.475	680,000	318,800	0.4688	2.853	-	2.853	2.793	2.853	113,225	2.8156	2.15%
2002-07-31	0	0.465	-	0.465	0.455	0.465	360,000	165,600	0.4600	2.793	-	2.793	2.733	2.793	59,943	2.7626	2.20%
2002-07-30	0	0.455	-	-	0.450	0.455	240,000	108,600	0.4525	2.733	-	-	2.703	2.733	39,962	2.7176	2.25%
2002-07-29	0	0.445	-	0.445	0.440	0.450	760,000	337,800	0.4445	2.673	-	2.673	2.643	2.703	126,545	2.6694	2.30%
2002-07-26	0	0.435	-	0.435	0.430	0.435	1,320,000	571,200	0.4327	2.613	-	2.613	2.582	2.613	219,789	2.5989	2.35%
2002-07-25	0	0.425	-	0.425	0.415	0.440	1,400,000	599,600	0.4283	2.552	-	2.552	2.492	2.643	233,110	2.5722	0.00%
2002-07-24	0	0.425	-	0.425	0.425	0.425	120,000	51,000	0.4250	2.552	-	2.552	2.552	2.552	19,981	2.5524	-1.16%
2002-07-23	0	0.430	-	0.430	0.415	0.430	464,000	193,960	0.4180	2.582	-	2.582	2.492	2.582	77,259	2.5105	3.61%
2002-07-22	0	0.415	-	0.415	-	-	0	0	-	2.492	-	2.492	-	-	0	-	0.00%
2002-07-19	0	0.415	-	0.415	-	-	0	0	-	2.492	-	2.492	-	-	0	-	0.00%
2002-07-18	0	0.415	-	0.420	-	-	0	0	-	2.492	-	2.522	-	-	0	-	0.00%
2002-07-17	0	0.415	-	0.420	-	-	0	0	-	2.492	-	2.522	-	-	0	-	0.00%
2002-07-16	0	0.415	-	0.420	0.415	0.415	120,000	49,800	0.4150	2.492	-	2.522	2.492	2.492	19,981	2.4924	-1.19%
2002-07-15	0	0.420	-	0.420	0.420	0.425	160,000	67,600	0.4225	2.522	-	2.522	2.522	2.552	26,641	2.5374	0.00%
2002-07-12	0	0.420	-	0.420	0.415	0.430	320,000	134,600	0.4206	2.522	-	2.522	2.492	2.582	53,282	2.5262	2.44%
2002-07-11	0	0.410	-	-	0.410	0.410	80,000	32,800	0.4100	2.462	-	-	2.462	2.462	13,321	2.4624	1.23%
2002-07-10	0	0.405	0.405	-	0.405	0.405	256,000	103,680	0.4050	2.432	2.432	-	2.432	2.432	42,626	2.4323	-2.41%
2002-07-09	0	0.415	-	0.415	-	-	0	0	-	2.492	-	2.492	-	-	0	-	0.00%
2002-07-08	0	0.415	-	0.415	-	-	0	0	-	2.492	-	2.492	-	-	0	-	0.00%
2002-07-05	0	0.415	-	-	0.410	0.420	1,040,000	429,200	0.4127	2.492	-	-	2.462	2.522	173,167	2.4785	2.47%
2002-07-04	0	0.405	-	-	-	-	0	0	-	2.432	-	-	-	-	0	-	0.00%
2002-07-03	0	0.405	-	0.410	-	-	0	0	-	2.432	-	2.462	-	-	0	-	0.00%
2002-07-02	0	0.405	-	0.410	0.405	0.405	1,200,000	486,000	0.4050	2.432	-	2.462	2.432	2.432	199,808	2.4323	1.25%
2002-06-28	0	0.400	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2002-06-27	0	0.400	-	0.410	-	-	0	0	-	2.402	-	2.462	-	-	0	-	0.00%
2002-06-26	0	0.400	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2002-06-25	0	0.400	-	-	0.400	0.400	240,000	96,000	0.4000	2.402	-	-	2.402	2.402	39,962	2.4023	-1.23%
2002-06-24	0	0.405	-	0.410	0.405	0.410	240,000	97,800	0.4075	2.432	-	2.462	2.432	2.462	39,962	2.4473	-1.22%
2002-06-21	0	0.410	-	-	-	-	0	0	-	2.462	-	-	-	-	0	-	0.00%
2002-06-20	0	0.410	-	-	-	-	0	0	-	2.462	-	-	-	-	0	-	0.00%
2002-06-19	0	0.410	-	-	-	-	0	0	-	2.462	-	-	-	-	0	-	0.00%
2002-06-18	0	0.410	-	-	-	-	0	0	-	2.462	-	-	-	-	0	-	0.00%
2002-06-17	0	0.410	-	-	0.410	0.410	240,000	98,400	0.4100	2.462	-	-	2.462	2.462	39,962	2.4624	0.00%
2002-06-14	0	0.410	-	-	0.410	0.410	680,000	278,800	0.4100	2.462	-	-	2.462	2.462	113,225	2.4624	0.00%
2002-06-13	0	0.410	-	-	0.405	0.410	480,000	195,600	0.4075	2.462	-	-	2.432	2.462	79,923	2.4473	0.00%
2002-06-12	0	0.410	-	-	-	-	0	0	-	2.462	-	-	-	-	0	-	0.00%
2002-06-11	0	0.410	-	-	-	-	0	0	-	2.462	-	-	-	-	0	-	0.00%
2002-06-10	0	0.410	-	-	-	-	0	0	-	2.462	-	-	-	-	0	-	0.00%
2002-06-07	0	0.410	-	0.410	-	-	0	0	-	2.462	-	2.462	-	-	0	-	0.00%
2002-06-06	0	0.410	-	0.415	0.405	0.410	480,000	195,600	0.4075	2.462	-	2.492	2.432	2.462	79,923	2.4473	0.00%
2002-06-05	0	0.410	0.410	0.415	0.410	0.410	936,000	383,760	0.4100	2.462	2.462	2.492	2.462	2.462	155,851	2.4624	0.00%
2002-06-04	0	0.410	0.400	-	-	-	0	0	-	2.462	2.402	-	-	-	0	-	0.00%
2002-06-03	0	0.410	-	0.410	-	-	0	0	-	2.462	-	2.462	-	-	0	-	0.00%
2002-05-31	0	0.410	-	0.425	-	-	0	0	-	2.462	-	2.552	-	-	0	-	0.00%
2002-05-30	0	0.410	-	0.410	0.410	0.415	640,000	265,200	0.4144	2.462	-	2.462	2.462	2.492	106,564	2.4886	-3.53%
2002-05-29	0	0.425	-	0.430	-	-	0	0	-	2.552	-	2.582	-	-	0	-	0.00%
2002-05-28	0	0.425	-	0.425	-	-	0	0	-	2.552	-	2.552	-	-	0	-	-1.16%
2002-05-27	0	0.430	-	0.430	-	-	0	0	-	2.582	-	2.582	-	-	0	-	-2.27%
2002-05-24	0	0.440	0.440	0.450	0.440	0.465	2,160,000	989,600	0.4581	2.643	2.643	2.703	2.643	2.793	359,655	2.7515	-6.38%
2002-05-23	0	0.470	0.470	0.520	-	-	0	0	-	2.823	2.823	3.123	-	-	0	-	1.08%
2002-05-22	0	0.465	0.460	-	0.465	0.465	120,000	55,800	0.4650	2.793	2.763	-	2.793	2.793	19,981	2.7927	1.09%
2002-05-21	0	0.460	0.460	-	0.460	0.460	56,000	25,760	0.4600	2.763	2.763	-	2.763	2.763	9,324	2.7626	-1.08%
2002-05-17	0	0.465	0.465	-	0.460	0.475	2,000,000	933,600	0.4668	2.793	2.793	-	2.763	2.853	333,014	2.8035	2.20%
2002-05-16	0	0.455	0.455	-	0.455	0.470	1,680,000	778,400	0.4633	2.733	2.733	-	2.733	2.823	279,732	2.7827	0.00%
2002-05-15	0	0.455	0.455	-	0.455	0.455	96,000	43,680	0.4550	2.733	2.733	-	2.733	2.733	15,985	2.7326	0.00%
2002-05-14	0	0.455	0.455	0.485	0.455	0.455	240,000	109,200	0.4550	2.733	2.733	2.913	2.733	2.733	39,962	2.7326	-2.15%
2002-05-13	0	0.465	0.465	0.475	0.460	0.470	800,000	371,400	0.4643	2.793	2.793	2.853	2.763	2.823	133,206	2.7882	1.09%
2002-05-10	0	0.460	0.460	0.480	0.445	0.460	4,088,000	1,827,800	0.4471	2.763	2.763	2.883	2.673	2.763	680,680	2.6853	2.22%
2002-05-09	0	0.450	0.445	0.450	0.445	0.455	1,880,000	844,200	0.4490	2.703	2.673	2.703	2.673	2.733	313,033	2.6968	1.12%
2002-05-08	0	0.445	0.445	0.450	0.445	0.450	2,152,000	958,240	0.4453	2.673	2.673	2.703	2.673	2.703	358,323	2.6742	0.00%
2002-05-07	0	0.445	0.445	0.450	0.445	0.450	2,280,000	1,019,600	0.4472	2.673	2.673	2.703	2.673	2.703	379,636	2.6857	-2.20%
2002-05-06	0	0.455	0.455	-	0.455	0.455	80,000	36,400	0.4550	2.733	2.733	-	2.733	2.733	13,321	2.7326	0.00%
2002-05-03	0	0.455	0.455	0.475	0.445	0.455	488,000	221,080	0.4530	2.733	2.733	2.853	2.673	2.733	81,255	2.7208	2.25%
2002-05-02	0	0.445	-	0.445	0.445	0.455	1,040,000	470,000	0.4519	2.673	-	2.673	2.673	2.733	173,167	2.7141	-4.30%
2002-04-30	0	0.465	-	-	-	-	0	0	-	2.793	-	-	-	-	0	-	0.00%
2002-04-29	0	0.465	0.460	-	-	-	0	0	-	2.793	2.763	-	-	-	0	-	0.00%
2002-04-26	0	0.465	0.460	0.480	0.465	0.470	360,000	168,000	0.4667	2.793	2.763	2.883	2.793	2.823	59,943	2.8027	1.09%
2002-04-25	0	0.460	0.460	0.465	0.460	0.465	488,000	225,720	0.4625	2.763	2.763	2.793	2.763	2.793	81,255	2.7779	-2.13%
2002-04-24	0	0.470	0.470	0.475	0.470	0.480	1,232,000	582,360	0.4727	2.823	2.823	2.853	2.823	2.883	205,137	2.8389	-1.05%
2002-04-23	0	0.475	0.465	0.480	-	-	0	0	-	2.853	2.793	2.883	-	-	0	-	0.00%
2002-04-22	0	0.475	0.470	0.480	0.475	0.475	120,000	57,000	0.4750	2.853	2.823	2.883	2.853	2.853	19,981	2.8527	-1.04%
2002-04-19	0	0.480	0.470	0.485	0.475	0.480	720,000	343,200	0.4767	2.883	2.823	2.913	2.853	2.883	119,885	2.8627	2.13%
2002-04-18	0	0.470	0.470	0.475	0.455	0.475	1,160,000	542,800	0.4679	2.823	2.823	2.853	2.733	2.853	193,148	2.8103	4.44%
2002-04-17	0	0.450	-	0.475	0.450	0.475	1,736,000	809,560	0.4663	2.703	-	2.853	2.703	2.853	289,056	2.8007	-4.26%
2002-04-16	0	0.470	0.470	0.520	0.470	0.470	120,000	56,400	0.4700	2.823	2.823	3.123	2.823	2.823	19,981	2.8227	1.08%
2002-04-15	0	0.465	0.465	0.485	0.465	0.465	200,000	93,000	0.4650	2.793	2.793	2.913	2.793	2.793	33,301	2.7927	-1.06%
2002-04-12	0	0.470	0.470	0.480	0.470	0.480	3,040,000	1,434,400	0.4718	2.823	2.823	2.883	2.823	2.883	506,181	2.8338	-1.05%
2002-04-11	0	0.475	0.470	0.480	-	-	0	0	-	2.853	2.823	2.883	-	-	0	-	0.00%
2002-04-10	0	0.475	0.470	0.475	0.470	0.475	504,000	237,880	0.4720	2.853	2.823	2.853	2.823	2.853	83,920	2.8346	1.06%
2002-04-09	0	0.470	0.470	0.480	0.470	0.475	1,488,000	701,560	0.4715	2.823	2.823	2.883	2.823	2.853	247,762	2.8316	-1.05%
2002-04-08	0	0.475	0.470	0.480	0.470	0.475	840,000	396,800	0.4724	2.853	2.823	2.883	2.823	2.853	139,866	2.8370	0.00%
2002-04-04	0	0.475	0.470	0.480	0.470	0.475	440,000	208,400	0.4736	2.853	2.823	2.883	2.823	2.853	73,263	2.8445	1.06%
2002-04-03	0	0.470	0.470	0.480	0.470	0.485	1,336,000	635,720	0.4758	2.823	2.823	2.883	2.823	2.913	222,453	2.8578	-2.08%
2002-04-02	0	0.480	0.470	0.490	0.480	0.490	1,440,000	698,000	0.4847	2.883	2.823	2.943	2.883	2.943	239,770	2.9111	-4.00%
2002-03-28	0	0.500	0.490	0.520	-	-	0	0	-	3.003	2.943	3.123	-	-	0	-	0.00%
2002-03-27	0	0.500	0.490	0.530	0.500	0.520	2,320,000	1,179,600	0.5084	3.003	2.943	3.183	3.003	3.123	386,296	3.0536	0.00%
2002-03-26	0	0.500	0.495	0.530	-	-	0	0	-	3.003	2.973	3.183	-	-	0	-	0.00%
2002-03-25	0	0.500	0.500	0.510	0.500	0.520	520,000	262,800	0.5054	3.003	3.003	3.063	3.003	3.123	86,584	3.0352	-3.85%
2002-03-22	0	0.520	0.500	0.530	0.510	0.520	416,000	214,320	0.5152	3.123	3.003	3.183	3.063	3.123	69,267	3.0941	4.00%
2002-03-21	0	0.500	0.500	0.520	0.495	0.500	440,000	218,600	0.4968	3.003	3.003	3.123	2.973	3.003	73,263	2.9838	-5.66%
2002-03-20	0	0.530	0.520	0.530	0.495	0.530	1,064,000	545,680	0.5129	3.183	3.123	3.183	2.973	3.183	177,163	3.0801	1.92%
2002-03-19	0	0.520	0.510	0.530	0.495	0.520	1,256,000	635,760	0.5062	3.123	3.063	3.183	2.973	3.123	209,133	3.0400	1.96%
2002-03-18	0	0.510	0.510	0.530	0.495	0.530	1,600,000	817,640	0.5110	3.063	3.063	3.183	2.973	3.183	266,411	3.0691	2.00%
2002-03-15	0	0.500	0.495	0.520	0.495	0.520	2,152,000	1,082,240	0.5029	3.003	2.973	3.123	2.973	3.123	358,323	3.0203	-3.85%
2002-03-14	0	0.520	0.510	0.530	0.490	0.520	1,312,000	656,920	0.5007	3.123	3.063	3.183	2.943	3.123	218,457	3.0071	5.05%
2002-03-13	0	0.495	0.495	0.500	0.475	0.495	480,000	231,000	0.4813	2.973	2.973	3.003	2.853	2.973	79,923	2.8903	1.02%
2002-03-12	0	0.490	0.485	0.490	0.465	0.490	1,072,000	508,680	0.4745	2.943	2.913	2.943	2.793	2.943	178,495	2.8498	1.03%
2002-03-11	0	0.485	0.460	-	0.450	0.485	648,000	302,800	0.4673	2.913	2.763	-	2.703	2.913	107,897	2.8064	3.19%
2002-03-08	0	0.470	0.460	0.500	0.450	0.470	600,000	277,600	0.4627	2.823	2.763	3.003	2.703	2.823	99,904	2.7787	2.17%
2002-03-07	0	0.460	0.450	0.465	0.440	0.460	1,592,000	716,200	0.4499	2.763	2.703	2.793	2.643	2.763	265,079	2.7018	1.10%
2002-03-06	0	0.455	0.445	0.460	0.450	0.460	800,000	362,000	0.4525	2.733	2.673	2.763	2.703	2.763	133,206	2.7176	-1.09%
2002-03-05	0	0.460	0.450	0.500	0.440	0.465	2,616,000	1,163,880	0.4449	2.763	2.703	3.003	2.643	2.793	435,582	2.6720	2.22%
2002-03-04	0	0.450	0.455	0.460	0.435	0.455	480,000	212,200	0.4421	2.703	2.733	2.763	2.613	2.733	79,923	2.6550	3.45%
2002-03-01	0	0.435	0.430	0.435	0.430	0.435	240,000	103,400	0.4308	2.613	2.582	2.613	2.582	2.613	39,962	2.5875	1.16%
2002-02-28	0	0.430	0.430	0.440	0.425	0.435	1,000,000	429,520	0.4295	2.582	2.582	2.643	2.552	2.613	166,507	2.5796	-2.27%
2002-02-27	0	0.440	0.440	0.450	0.440	0.445	328,000	145,120	0.4424	2.643	2.643	2.703	2.643	2.673	54,614	2.6572	-2.22%
2002-02-26	0	0.450	0.450	0.475	0.450	0.460	840,000	382,600	0.4555	2.703	2.703	2.853	2.703	2.763	139,866	2.7355	-2.17%
2002-02-25	0	0.460	0.460	0.500	0.440	0.460	1,368,000	617,720	0.4515	2.763	2.763	3.003	2.643	2.763	227,782	2.7119	2.22%
2002-02-22	0	0.450	0.450	0.455	0.445	0.450	1,120,000	502,200	0.4484	2.703	2.703	2.733	2.673	2.703	186,488	2.6929	0.00%
2002-02-21	0	0.450	0.445	0.450	0.440	0.450	1,816,000	806,640	0.4442	2.703	2.673	2.703	2.643	2.703	302,377	2.6677	0.00%
2002-02-20	0	0.450	0.450	0.455	0.440	0.455	1,360,000	608,800	0.4476	2.703	2.703	2.733	2.643	2.733	226,449	2.6885	1.12%
2002-02-19	0	0.445	0.450	0.455	0.430	0.455	2,864,000	1,256,200	0.4386	2.673	2.703	2.733	2.582	2.733	476,876	2.6342	1.14%
2002-02-18	0	0.440	0.435	0.440	0.415	0.440	2,616,000	1,119,840	0.4281	2.643	2.613	2.643	2.492	2.643	435,582	2.5709	7.32%
2002-02-15	0	0.410	0.410	0.435	-	-	0	0	-	2.462	2.462	2.613	-	-	0	-	0.00%
2002-02-11	0	0.410	0.410	0.430	0.410	0.410	40,000	16,400	0.4100	2.462	2.462	2.582	2.462	2.462	6,660	2.4624	-2.38%
2002-02-08	0	0.420	0.420	0.440	0.420	0.425	40,000	16,880	0.4220	2.522	2.522	2.643	2.522	2.552	6,660	2.5344	-2.33%
2002-02-07	0	0.430	0.435	0.440	0.420	0.440	1,168,000	500,840	0.4288	2.582	2.613	2.643	2.522	2.643	194,480	2.5753	2.38%
2002-02-06	0	0.420	0.410	0.440	0.410	0.420	560,000	232,200	0.4146	2.522	2.462	2.643	2.462	2.522	93,244	2.4902	0.00%
2002-02-05	0	0.420	0.420	0.430	0.400	0.415	920,000	377,440	0.4103	2.522	2.522	2.582	2.402	2.492	153,186	2.4639	2.44%
2002-02-04	0	0.410	0.400	0.445	0.395	0.410	504,000	201,520	0.3998	2.462	2.402	2.673	2.372	2.462	83,920	2.4013	1.23%
2002-02-01	0	0.405	0.400	0.405	0.395	0.405	520,000	207,080	0.3982	2.432	2.402	2.432	2.372	2.432	86,584	2.3917	2.53%
2002-01-31	0	0.395	0.395	0.415	0.395	0.405	480,000	191,400	0.3988	2.372	2.372	2.492	2.372	2.432	79,923	2.3948	-2.47%
2002-01-30	0	0.405	0.395	0.405	0.395	0.405	96,000	38,560	0.4017	2.432	2.372	2.432	2.372	2.432	15,985	2.4123	1.25%
2002-01-29	0	0.400	0.395	0.400	0.385	0.400	896,000	353,320	0.3943	2.402	2.372	2.402	2.312	2.402	149,190	2.3683	3.90%
2002-01-28	0	0.385	0.375	0.385	0.375	0.385	716,000	271,540	0.3792	2.312	2.252	2.312	2.252	2.312	119,219	2.2777	4.05%
2002-01-25	0	0.370	0.370	0.380	0.370	0.370	288,000	106,560	0.3700	2.222	2.222	2.282	2.222	2.222	47,954	2.2221	1.37%
2002-01-24	0	0.365	-	0.380	0.365	0.375	600,000	222,000	0.3700	2.192	-	2.282	2.192	2.252	99,904	2.2221	-1.35%
2002-01-23	0	0.370	0.365	0.390	-	-	0	0	-	2.222	2.192	2.342	-	-	0	-	0.00%
2002-01-22	0	0.370	0.350	0.390	-	-	0	0	-	2.222	2.102	2.342	-	-	0	-	0.00%
2002-01-21	0	0.370	0.370	0.390	0.370	0.380	416,000	155,080	0.3728	2.222	2.222	2.342	2.222	2.282	69,267	2.2389	-5.13%
2002-01-18	0	0.390	0.365	0.390	-	-	0	0	-	2.342	2.192	2.342	-	-	0	-	0.00%
2002-01-17	0	0.390	0.370	0.390	0.390	0.390	96,000	37,440	0.3900	2.342	2.222	2.342	2.342	2.342	15,985	2.3422	4.00%
2002-01-16	0	0.375	0.375	0.390	0.375	0.400	3,888,000	1,470,000	0.3781	2.252	2.252	2.342	2.252	2.402	647,379	2.2707	-1.32%
2002-01-15	0	0.380	0.365	0.380	0.380	0.380	8,000	3,040	0.3800	2.282	2.192	2.282	2.282	2.282	1,332	2.2822	-2.56%
2002-01-14	0	0.390	0.390	0.395	0.390	0.390	472,000	184,080	0.3900	2.342	2.342	2.372	2.342	2.342	78,591	2.3422	0.00%
2002-01-11	0	0.390	0.390	0.400	0.390	0.390	400,000	156,000	0.3900	2.342	2.342	2.402	2.342	2.342	66,603	2.3422	1.30%
2002-01-10	0	0.385	0.380	0.410	0.385	0.390	2,616,000	1,012,240	0.3869	2.312	2.282	2.462	2.312	2.342	435,582	2.3239	-3.75%
2002-01-09	0	0.400	0.395	0.410	0.395	0.405	736,000	293,040	0.3982	2.402	2.372	2.462	2.372	2.432	122,549	2.3912	-1.23%
2002-01-08	0	0.405	0.390	0.405	0.370	0.405	400,000	155,400	0.3885	2.432	2.342	2.432	2.222	2.432	66,603	2.3332	3.85%
2002-01-07	0	0.390	0.375	0.390	0.380	0.395	600,000	234,000	0.3900	2.342	2.252	2.342	2.282	2.372	99,904	2.3422	1.30%
2002-01-04	0	0.385	0.385	0.395	0.385	0.390	1,600,000	618,880	0.3868	2.312	2.312	2.372	2.312	2.342	266,411	2.3230	-4.94%
2002-01-03	0	0.405	0.400	0.405	0.365	0.405	2,112,000	837,800	0.3967	2.432	2.402	2.432	2.192	2.432	351,663	2.3824	9.46%
2002-01-02	0	0.370	0.370	0.380	0.370	0.370	112,000	41,440	0.3700	2.222	2.222	2.282	2.222	2.222	18,649	2.2221	-2.63%
2001-12-31	0	0.380	0.370	0.390	0.365	0.380	888,000	327,760	0.3691	2.282	2.222	2.342	2.192	2.282	147,858	2.2167	5.56%
2001-12-28	0	0.360	0.355	0.365	0.355	0.360	2,240,000	805,200	0.3595	2.162	2.132	2.192	2.132	2.162	372,976	2.1589	1.41%
2001-12-27	0	0.355	0.355	0.360	0.350	0.360	640,000	227,160	0.3549	2.132	2.132	2.162	2.102	2.162	106,564	2.1317	-4.05%
2001-12-24	0	0.370	0.365	0.370	0.365	0.370	680,000	249,080	0.3663	2.222	2.192	2.222	2.192	2.222	113,225	2.1999	2.78%
2001-12-21	0	0.360	0.360	0.365	0.345	0.360	3,192,000	1,124,080	0.3522	2.162	2.162	2.192	2.072	2.162	531,490	2.1150	1.41%
2001-12-20	0	0.355	0.350	0.355	0.350	0.360	1,056,000	370,880	0.3512	2.132	2.102	2.132	2.102	2.162	175,831	2.1093	-2.74%
2001-12-19	0	0.365	0.360	0.365	0.350	0.365	6,805,654	2,416,569	0.3551	2.192	2.162	2.192	2.102	2.192	1,133,189	2.1325	1.39%
2001-12-18	0	0.360	0.360	0.365	0.310	0.365	5,744,000	1,963,640	0.3419	2.162	2.162	2.192	1.862	2.192	956,416	2.0531	7.46%
2001-12-17	0	0.335	0.335	0.340	0.320	0.340	5,752,000	1,904,640	0.3311	2.012	2.012	2.042	1.922	2.042	957,748	1.9887	-2.90%
2001-12-14	0	0.345	0.340	0.345	0.340	0.350	13,360,000	4,612,880	0.3453	2.072	2.042	2.072	2.042	2.102	2,224,533	2.0736	-1.43%
2001-12-13	0	0.350	0.350	0.355	0.330	0.400	62,328,000	21,847,840	0.3505	2.102	2.102	2.132	1.982	2.402	10,378,046	2.1052

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---