Prices and Webb-site Total Returns

KOALA Financial Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08226	2002-07-19			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-20	0	0.106	0.103	0.116	-	-	0	0	-	0.106	0.103	0.116	-	-	0	-	0.00%
2026-03-19	0	0.106	0.105	0.116	-	-	0	0	-	0.106	0.105	0.116	-	-	0	-	0.00%
2026-03-18	0	0.106	0.106	0.117	-	-	0	0	-	0.106	0.106	0.117	-	-	0	-	0.95%
2026-03-17	0	0.105	0.105	0.115	0.105	0.107	30,000	3,200	0.1067	0.105	0.105	0.115	0.105	0.107	30,000	0.1067	-0.94%
2026-03-16	0	0.106	0.106	0.117	0.106	0.106	55,000	5,830	0.1060	0.106	0.106	0.117	0.106	0.106	55,000	0.1060	0.95%
2026-03-13	0	0.105	0.105	0.106	0.105	0.106	480,000	50,875	0.1060	0.105	0.105	0.106	0.105	0.106	480,000	0.1060	-2.78%
2026-03-12	0	0.108	0.108	0.117	0.108	0.109	55,000	5,945	0.1081	0.108	0.108	0.117	0.108	0.109	55,000	0.1081	0.00%
2026-03-11	0	0.108	0.108	0.115	0.106	0.115	185,000	20,235	0.1094	0.108	0.108	0.115	0.106	0.115	185,000	0.1094	-7.69%
2026-03-10	0	0.117	0.117	0.118	0.104	0.104	20,000	2,080	0.1040	0.117	0.117	0.118	0.104	0.104	20,000	0.1040	7.34%
2026-03-09	0	0.109	0.103	0.118	-	-	0	0	-	0.109	0.103	0.118	-	-	0	-	0.00%
2026-03-06	0	0.109	0.103	0.118	-	-	0	0	-	0.109	0.103	0.118	-	-	0	-	0.00%
2026-03-05	0	0.109	0.103	0.118	-	-	0	0	-	0.109	0.103	0.118	-	-	0	-	0.00%
2026-03-04	0	0.109	0.109	0.117	0.109	0.109	95,000	10,355	0.1090	0.109	0.109	0.117	0.109	0.109	95,000	0.1090	0.93%
2026-03-03	0	0.108	0.104	0.117	-	-	0	0	-	0.108	0.104	0.117	-	-	0	-	0.00%
2026-03-02	0	0.108	0.108	0.118	0.105	0.108	24,000	2,502	0.1043	0.108	0.108	0.118	0.105	0.108	24,000	0.1043	0.00%
2026-02-27	0	0.108	0.108	0.117	-	-	0	0	-	0.108	0.108	0.117	-	-	0	-	2.86%
2026-02-26	0	0.105	0.105	0.118	-	-	0	0	-	0.105	0.105	0.118	-	-	0	-	0.00%
2026-02-25	0	0.105	0.105	0.116	0.104	0.104	19,000	1,940	0.1021	0.105	0.105	0.116	0.104	0.104	19,000	0.1021	-1.87%
2026-02-24	0	0.107	0.103	0.118	-	-	0	0	-	0.107	0.103	0.118	-	-	0	-	0.00%
2026-02-23	0	0.107	0.103	0.119	-	-	0	0	-	0.107	0.103	0.119	-	-	0	-	0.00%
2026-02-20	0	0.107	0.103	0.118	-	-	0	0	-	0.107	0.103	0.118	-	-	0	-	0.00%
2026-02-16	0	0.107	0.103	0.119	0.107	0.107	75,000	8,025	0.1070	0.107	0.103	0.119	0.107	0.107	75,000	0.1070	0.00%
2026-02-13	0	0.107	0.107	0.109	0.107	0.111	105,000	11,540	0.1099	0.107	0.107	0.109	0.107	0.111	105,000	0.1099	-2.73%
2026-02-12	0	0.110	0.108	0.112	-	-	0	0	-	0.110	0.108	0.112	-	-	0	-	0.00%
2026-02-11	0	0.110	0.109	0.119	0.109	0.111	400,000	43,735	0.1093	0.110	0.109	0.119	0.109	0.111	400,000	0.1093	0.00%
2026-02-10	0	0.110	0.109	0.118	-	-	0	0	-	0.110	0.109	0.118	-	-	0	-	0.00%
2026-02-09	0	0.110	0.110	0.118	0.110	0.110	7,200	765	0.1063	0.110	0.110	0.118	0.110	0.110	7,200	0.1063	1.85%
2026-02-06	0	0.108	0.108	0.116	-	-	0	0	-	0.108	0.108	0.116	-	-	0	-	0.93%
2026-02-05	0	0.107	0.107	0.127	0.105	0.109	10,000	1,070	0.1070	0.107	0.107	0.127	0.105	0.109	10,000	0.1070	-7.76%
2026-02-04	0	0.116	0.112	0.116	-	-	0	0	-	0.116	0.112	0.116	-	-	0	-	0.00%
2026-02-03	0	0.116	0.108	0.117	0.116	0.116	80,000	9,280	0.1160	0.116	0.108	0.117	0.116	0.116	80,000	0.1160	5.45%
2026-02-02	0	0.110	0.103	0.117	-	-	0	0	-	0.110	0.103	0.117	-	-	0	-	0.00%
2026-01-30	0	0.110	0.112	0.117	0.110	0.110	35,000	3,850	0.1100	0.110	0.112	0.117	0.110	0.110	35,000	0.1100	0.00%
2026-01-29	0	0.110	0.110	0.117	-	-	0	0	-	0.110	0.110	0.117	-	-	0	-	0.00%
2026-01-28	0	0.110	0.108	0.110	-	-	1,600	163	0.1019	0.110	0.108	0.110	-	-	1,600	0.1019	0.00%
2026-01-27	0	0.110	0.108	0.117	-	-	0	0	-	0.110	0.108	0.117	-	-	0	-	0.00%
2026-01-26	0	0.110	0.110	0.117	0.106	0.110	101,000	10,865	0.1076	0.110	0.110	0.117	0.106	0.110	101,000	0.1076	-5.98%
2026-01-23	0	0.117	0.109	0.117	0.118	0.118	5,000	590	0.1180	0.117	0.109	0.117	0.118	0.118	5,000	0.1180	8.33%
2026-01-22	0	0.108	0.108	0.118	0.105	0.115	165,000	17,975	0.1089	0.108	0.108	0.118	0.105	0.115	165,000	0.1089	-8.47%
2026-01-21	0	0.118	0.115	0.128	-	-	0	0	-	0.118	0.115	0.128	-	-	0	-	0.00%
2026-01-20	0	0.118	0.115	0.128	-	-	0	0	-	0.118	0.115	0.128	-	-	0	-	0.00%
2026-01-19	0	0.118	0.118	0.129	0.115	0.118	115,000	13,315	0.1158	0.118	0.118	0.129	0.115	0.118	115,000	0.1158	-7.09%
2026-01-16	0	0.127	0.120	0.127	0.129	0.130	60,000	7,770	0.1295	0.127	0.120	0.127	0.129	0.130	60,000	0.1295	5.83%
2026-01-15	0	0.120	0.108	0.129	-	-	0	0	-	0.120	0.108	0.129	-	-	0	-	0.00%
2026-01-14	0	0.120	0.120	0.126	0.103	0.134	8,160,000	931,190	0.1141	0.120	0.120	0.126	0.103	0.134	8,160,000	0.1141	8.11%
2026-01-13	0	0.111	0.103	0.111	-	-	0	0	-	0.111	0.103	0.111	-	-	0	-	0.00%
2026-01-12	0	0.111	0.108	0.111	0.101	0.112	175,000	18,670	0.1067	0.111	0.108	0.111	0.101	0.112	175,000	0.1067	2.78%
2026-01-09	0	0.108	0.097	0.110	-	-	0	0	-	0.108	0.097	0.110	-	-	0	-	0.00%
2026-01-08	0	0.108	0.107	0.113	0.108	0.108	60,600	6,540	0.1079	0.108	0.107	0.113	0.108	0.108	60,600	0.1079	0.00%
2026-01-07	0	0.108	0.108	0.115	0.107	0.108	15,000	1,610	0.1073	0.108	0.108	0.115	0.107	0.108	15,000	0.1073	-3.57%
2026-01-06	0	0.112	0.107	0.118	-	-	0	0	-	0.112	0.107	0.118	-	-	0	-	0.00%
2026-01-05	0	0.112	0.107	0.120	-	-	0	0	-	0.112	0.107	0.120	-	-	0	-	0.00%
2026-01-02	0	0.112	0.112	0.117	-	-	0	0	-	0.112	0.112	0.117	-	-	0	-	0.00%
2025-12-31	0	0.112	0.112	0.116	0.112	0.112	100,000	11,200	0.1120	0.112	0.112	0.116	0.112	0.112	100,000	0.1120	3.70%
2025-12-30	0	0.108	0.108	0.110	0.108	0.109	50,000	5,425	0.1085	0.108	0.108	0.110	0.108	0.109	50,000	0.1085	-0.92%
2025-12-29	0	0.109	0.109	0.110	-	-	0	0	-	0.109	0.109	0.110	-	-	0	-	0.00%
2025-12-24	0	0.109	0.109	0.125	0.108	0.109	290,000	31,330	0.1080	0.109	0.109	0.125	0.108	0.109	290,000	0.1080	-5.22%
2025-12-23	0	0.115	0.112	0.117	0.110	0.115	19,000	2,004	0.1055	0.115	0.112	0.117	0.110	0.115	19,000	0.1055	4.55%
2025-12-22	0	0.110	0.110	0.120	0.108	0.108	35,000	3,780	0.1080	0.110	0.110	0.120	0.108	0.108	35,000	0.1080	1.85%
2025-12-19	0	0.108	0.107	0.108	-	-	0	0	-	0.108	0.107	0.108	-	-	0	-	0.00%
2025-12-18	0	0.108	0.108	0.115	0.108	0.109	55,000	5,945	0.1081	0.108	0.108	0.115	0.108	0.109	55,000	0.1081	-8.47%
2025-12-17	0	0.118	0.108	0.118	-	-	0	0	-	0.118	0.108	0.118	-	-	0	-	-4.84%
2025-12-16	0	0.124	0.107	0.124	0.107	0.124	35,000	3,830	0.1094	0.124	0.107	0.124	0.107	0.124	35,000	0.1094	6.90%
2025-12-15	0	0.116	0.108	0.116	0.116	0.118	30,000	3,500	0.1167	0.116	0.108	0.116	0.116	0.118	30,000	0.1167	8.41%
2025-12-12	0	0.107	0.107	-	-	-	0	0	-	0.107	0.107	-	-	-	0	-	0.00%
2025-12-11	0	0.107	0.107	0.112	-	-	0	0	-	0.107	0.107	0.112	-	-	0	-	0.00%
2025-12-10	0	0.107	0.107	0.117	-	-	0	0	-	0.107	0.107	0.117	-	-	0	-	0.00%
2025-12-09	0	0.107	0.107	0.114	0.106	0.117	80,000	8,745	0.1093	0.107	0.107	0.114	0.106	0.117	80,000	0.1093	-9.32%
2025-12-08	0	0.118	0.105	0.120	-	-	0	0	-	0.118	0.105	0.120	-	-	0	-	0.00%
2025-12-05	0	0.118	0.111	0.118	-	-	0	0	-	0.118	0.111	0.118	-	-	0	-	0.00%
2025-12-04	0	0.118	0.111	0.118	-	-	0	0	-	0.118	0.111	0.118	-	-	0	-	-0.84%
2025-12-03	0	0.119	0.112	0.119	0.120	0.120	36,800	4,341	0.1180	0.119	0.112	0.119	0.120	0.120	36,800	0.1180	7.21%
2025-12-02	0	0.111	0.111	0.120	0.107	0.112	205,000	22,290	0.1087	0.111	0.111	0.120	0.107	0.112	205,000	0.1087	-0.89%
2025-12-01	0	0.112	0.104	0.120	-	-	0	0	-	0.112	0.104	0.120	-	-	0	-	0.00%
2025-11-28	0	0.112	0.110	0.120	-	-	0	0	-	0.112	0.110	0.120	-	-	0	-	0.00%
2025-11-27	0	0.112	0.104	0.120	-	-	0	0	-	0.112	0.104	0.120	-	-	0	-	0.00%
2025-11-26	0	0.112	0.112	0.134	0.112	0.112	5,000	560	0.1120	0.112	0.112	0.134	0.112	0.112	5,000	0.1120	0.00%
2025-11-25	0	0.112	0.112	-	-	-	0	0	-	0.112	0.112	-	-	-	0	-	0.00%
2025-11-24	0	0.112	0.112	-	-	-	0	0	-	0.112	0.112	-	-	-	0	-	0.00%
2025-11-21	0	0.112	0.112	0.116	0.112	0.113	250,000	28,050	0.1122	0.112	0.112	0.116	0.112	0.113	250,000	0.1122	-1.75%
2025-11-20	0	0.114	0.113	0.117	0.113	0.120	300,000	34,450	0.1148	0.114	0.113	0.117	0.113	0.120	300,000	0.1148	0.00%
2025-11-19	0	0.114	0.113	0.118	0.113	0.114	295,000	33,550	0.1137	0.114	0.113	0.118	0.113	0.114	295,000	0.1137	0.00%
2025-11-18	0	0.114	0.114	0.115	0.113	0.114	70,000	7,975	0.1139	0.114	0.114	0.115	0.113	0.114	70,000	0.1139	0.00%
2025-11-17	0	0.114	0.113	0.130	0.114	0.119	10,000	1,165	0.1165	0.114	0.113	0.130	0.114	0.119	10,000	0.1165	-4.20%
2025-11-14	0	0.119	0.118	0.130	-	-	0	0	-	0.119	0.118	0.130	-	-	0	-	0.00%
2025-11-13	0	0.119	0.118	0.130	-	-	0	0	-	0.119	0.118	0.130	-	-	0	-	0.00%
2025-11-12	0	0.119	0.119	0.130	0.118	0.120	125,000	14,980	0.1198	0.119	0.119	0.130	0.118	0.120	125,000	0.1198	0.85%
2025-11-11	0	0.118	0.118	0.120	-	-	0	0	-	0.118	0.118	0.120	-	-	0	-	0.00%
2025-11-10	0	0.118	0.117	0.120	-	-	0	0	-	0.118	0.117	0.120	-	-	0	-	0.00%
2025-11-07	0	0.118	0.117	0.118	-	-	0	0	-	0.118	0.117	0.118	-	-	0	-	0.00%
2025-11-06	0	0.118	0.117	0.120	0.118	0.118	60,000	7,080	0.1180	0.118	0.117	0.120	0.118	0.118	60,000	0.1180	0.00%
2025-11-05	0	0.118	0.118	0.119	0.117	0.119	120,000	14,100	0.1175	0.118	0.118	0.119	0.117	0.119	120,000	0.1175	-1.67%
2025-11-04	0	0.120	0.120	0.125	-	-	0	0	-	0.120	0.120	0.125	-	-	0	-	0.00%
2025-11-03	0	0.120	0.120	0.125	0.120	0.120	95,000	11,400	0.1200	0.120	0.120	0.125	0.120	0.120	95,000	0.1200	0.00%
2025-10-31	0	0.120	0.118	0.130	0.120	0.120	55,000	6,600	0.1200	0.120	0.118	0.130	0.120	0.120	55,000	0.1200	-2.44%
2025-10-30	0	0.123	0.120	0.123	0.121	0.124	29,400	3,569	0.1214	0.123	0.120	0.123	0.121	0.124	29,400	0.1214	-3.15%
2025-10-28	0	0.127	0.122	0.130	-	-	0	0	-	0.127	0.122	0.130	-	-	0	-	0.00%
2025-10-27	0	0.127	0.122	0.132	0.122	0.134	810,000	100,390	0.1239	0.127	0.122	0.132	0.122	0.134	810,000	0.1239	3.25%
2025-10-24	0	0.123	0.118	0.123	0.124	0.124	15,000	1,860	0.1240	0.123	0.118	0.123	0.124	0.124	15,000	0.1240	3.36%
2025-10-23	0	0.119	0.119	0.124	0.119	0.119	60,000	7,140	0.1190	0.119	0.119	0.124	0.119	0.119	60,000	0.1190	0.85%
2025-10-22	0	0.118	0.117	0.118	-	-	400	44	0.1100	0.118	0.117	0.118	-	-	400	0.1100	0.00%
2025-10-21	0	0.118	0.116	0.118	0.118	0.118	5,000	590	0.1180	0.118	0.116	0.118	0.118	0.118	5,000	0.1180	-0.84%
2025-10-20	0	0.119	0.118	0.125	-	-	0	0	-	0.119	0.118	0.125	-	-	0	-	0.00%
2025-10-17	0	0.119	0.118	0.125	-	-	0	0	-	0.119	0.118	0.125	-	-	0	-	0.00%
2025-10-16	0	0.119	0.119	0.125	0.119	0.119	29,000	3,419	0.1179	0.119	0.119	0.125	0.119	0.119	29,000	0.1179	-1.65%
2025-10-15	0	0.121	0.119	0.124	0.121	0.121	55,000	6,655	0.1210	0.121	0.119	0.124	0.121	0.121	55,000	0.1210	-0.82%
2025-10-14	0	0.122	0.122	0.125	0.121	0.122	375,000	45,455	0.1212	0.122	0.122	0.125	0.121	0.122	375,000	0.1212	1.67%
2025-10-13	0	0.120	0.120	0.125	0.120	0.120	829,800	99,537	0.1200	0.120	0.120	0.125	0.120	0.120	829,800	0.1200	0.00%
2025-10-10	0	0.120	0.120	0.125	0.120	0.120	150,000	18,000	0.1200	0.120	0.120	0.125	0.120	0.120	150,000	0.1200	-2.44%
2025-10-09	0	0.123	0.121	0.124	0.121	0.123	60,000	7,270	0.1212	0.123	0.121	0.124	0.121	0.123	60,000	0.1212	2.50%
2025-10-08	0	0.120	0.123	0.125	0.120	0.126	216,600	25,952	0.1198	0.120	0.123	0.125	0.120	0.126	216,600	0.1198	0.00%
2025-10-06	0	0.120	0.120	0.125	0.120	0.120	145,800	17,491	0.1200	0.120	0.120	0.125	0.120	0.120	145,800	0.1200	0.00%
2025-10-03	0	0.120	0.120	0.121	0.119	0.120	240,000	28,725	0.1197	0.120	0.120	0.121	0.119	0.120	240,000	0.1197	0.00%
2025-10-02	0	0.120	0.120	0.125	0.120	0.128	135,000	16,535	0.1225	0.120	0.120	0.125	0.120	0.128	135,000	0.1225	-1.64%
2025-09-30	0	0.122	0.122	0.124	0.122	0.122	431,000	52,622	0.1221	0.122	0.122	0.124	0.122	0.122	431,000	0.1221	0.00%
2025-09-29	0	0.122	0.122	0.126	0.121	0.127	186,200	23,025	0.1237	0.122	0.122	0.126	0.121	0.127	186,200	0.1237	0.83%
2025-09-26	0	0.121	0.119	0.121	0.119	0.121	280,000	33,590	0.1200	0.121	0.119	0.121	0.119	0.121	280,000	0.1200	1.68%
2025-09-25	0	0.119	0.118	0.125	0.117	0.121	310,000	36,800	0.1187	0.119	0.118	0.125	0.117	0.121	310,000	0.1187	-0.83%
2025-09-24	0	0.120	0.120	0.129	0.120	0.120	10,000	1,200	0.1200	0.120	0.120	0.129	0.120	0.120	10,000	0.1200	-3.23%
2025-09-23	0	0.124	0.117	0.124	-	-	0	0	-	0.124	0.117	0.124	-	-	0	-	0.00%
2025-09-22	0	0.124	0.124	0.129	0.123	0.123	80,000	9,840	0.1230	0.124	0.124	0.129	0.123	0.123	80,000	0.1230	1.64%
2025-09-19	0	0.122	0.122	0.136	0.121	0.123	175,000	21,295	0.1217	0.122	0.122	0.136	0.121	0.123	175,000	0.1217	-1.61%
2025-09-18	0	0.124	0.122	0.137	0.122	0.127	1,250,000	157,840	0.1263	0.124	0.122	0.137	0.122	0.127	1,250,000	0.1263	-9.49%
2025-09-17	0	0.137	0.125	0.135	0.125	0.137	14,200	1,793	0.1263	0.137	0.125	0.135	0.125	0.137	14,200	0.1263	9.60%
2025-09-16	0	0.125	0.125	0.129	0.124	0.125	15,000	1,865	0.1243	0.125	0.125	0.129	0.124	0.125	15,000	0.1243	0.00%
2025-09-15	0	0.125	0.125	0.128	0.125	0.128	165,000	21,075	0.1277	0.125	0.125	0.128	0.125	0.128	165,000	0.1277	3.31%
2025-09-12	0	0.121	0.120	0.132	0.121	0.129	330,000	42,475	0.1287	0.121	0.120	0.132	0.121	0.129	330,000	0.1287	-6.20%
2025-09-11	0	0.129	0.122	0.129	0.128	0.130	65,000	7,985	0.1228	0.129	0.122	0.129	0.128	0.130	65,000	0.1228	7.50%
2025-09-10	0	0.120	0.120	0.136	0.117	0.117	100,000	11,700	0.1170	0.120	0.120	0.136	0.117	0.117	100,000	0.1170	-5.51%
2025-09-09	0	0.127	0.123	0.133	0.127	0.128	285,000	36,345	0.1275	0.127	0.123	0.133	0.127	0.128	285,000	0.1275	0.00%
2025-09-08	0	0.127	0.125	0.130	0.123	0.128	85,000	10,510	0.1236	0.127	0.125	0.130	0.123	0.128	85,000	0.1236	0.79%
2025-09-05	0	0.126	0.124	0.126	0.126	0.126	10,000	1,260	0.1260	0.126	0.124	0.126	0.126	0.126	10,000	0.1260	-1.56%
2025-09-04	0	0.128	0.125	0.128	-	-	0	0	-	0.128	0.125	0.128	-	-	0	-	-2.29%
2025-09-03	0	0.131	0.125	0.133	0.123	0.131	470,000	57,865	0.1231	0.131	0.125	0.133	0.123	0.131	470,000	0.1231	5.65%
2025-09-02	0	0.124	0.124	0.127	-	-	0	0	-	0.124	0.124	0.127	-	-	0	-	0.81%
2025-09-01	0	0.123	0.123	0.124	0.123	0.125	335,000	41,445	0.1237	0.123	0.123	0.124	0.123	0.125	335,000	0.1237	-3.15%
2025-08-29	0	0.127	0.127	0.129	0.126	0.127	107,000	13,554	0.1267	0.127	0.127	0.129	0.126	0.127	107,000	0.1267	0.79%
2025-08-28	0	0.126	0.124	0.127	0.126	0.126	10,000	1,260	0.1260	0.126	0.124	0.127	0.126	0.126	10,000	0.1260	-2.33%
2025-08-27	0	0.129	0.128	0.132	0.126	0.135	230,000	29,850	0.1298	0.129	0.128	0.132	0.126	0.135	230,000	0.1298	2.38%
2025-08-26	0	0.126	0.126	0.128	0.125	0.128	320,000	40,745	0.1273	0.126	0.126	0.128	0.125	0.128	320,000	0.1273	-0.79%
2025-08-25	0	0.127	0.127	0.135	0.127	0.127	52,000	6,574	0.1264	0.127	0.127	0.135	0.127	0.127	52,000	0.1264	0.00%
2025-08-22	0	0.127	0.126	0.130	0.125	0.132	435,000	55,445	0.1275	0.127	0.126	0.130	0.125	0.132	435,000	0.1275	-6.62%
2025-08-21	0	0.136	0.136	0.139	0.128	0.145	2,087,000	284,756	0.1364	0.136	0.136	0.139	0.128	0.145	2,087,000	0.1364	11.48%
2025-08-20	0	0.122	0.123	0.128	0.121	0.129	3,050,000	371,820	0.1219	0.122	0.123	0.128	0.121	0.129	3,050,000	0.1219	-6.15%
2025-08-19	0	0.130	0.130	0.132	0.125	0.133	512,500	64,698	0.1262	0.130	0.130	0.132	0.125	0.133	512,500	0.1262	-2.26%
2025-08-18	0	0.133	0.126	0.133	0.133	0.134	295,000	39,355	0.1334	0.133	0.126	0.133	0.133	0.134	295,000	0.1334	7.26%
2025-08-15	0	0.124	0.124	0.135	0.123	0.123	165,000	20,415	0.1237	0.124	0.124	0.135	0.123	0.123	165,000	0.1237	0.00%
2025-08-14	0	0.124	0.124	0.140	0.124	0.124	266,000	32,974	0.1240	0.124	0.124	0.140	0.124	0.124	266,000	0.1240	0.00%
2025-08-13	0	0.124	0.120	0.135	0.124	0.135	850,000	110,210	0.1297	0.124	0.120	0.135	0.124	0.135	850,000	0.1297	-2.36%
2025-08-12	0	0.127	0.122	0.127	0.115	0.127	433,600	53,634	0.1237	0.127	0.122	0.127	0.115	0.127	433,600	0.1237	0.00%
2025-08-11	0	0.127	0.127	0.135	0.127	0.127	60,000	7,620	0.1270	0.127	0.127	0.135	0.127	0.127	60,000	0.1270	0.79%
2025-08-08	0	0.126	0.126	0.130	0.123	0.126	605,000	75,885	0.1254	0.126	0.126	0.130	0.123	0.126	605,000	0.1254	3.28%
2025-08-07	0	0.122	0.121	0.132	-	-	40,000	4,840	0.1210	0.122	0.121	0.132	-	-	40,000	0.1210	0.00%
2025-08-06	0	0.122	0.122	0.125	-	-	0	0	-	0.122	0.122	0.125	-	-	0	-	0.83%
2025-08-05	0	0.121	0.121	0.124	0.120	0.121	90,000	10,875	0.1208	0.121	0.121	0.124	0.120	0.121	90,000	0.1208	-0.82%
2025-08-04	0	0.122	0.120	0.128	0.120	0.128	275,000	33,680	0.1225	0.122	0.120	0.128	0.120	0.128	275,000	0.1225	-4.69%
2025-08-01	0	0.128	0.128	0.130	0.114	0.130	400,000	50,435	0.1261	0.128	0.128	0.130	0.114	0.130	400,000	0.1261	7.56%
2025-07-31	0	0.119	0.117	0.122	0.112	0.122	810,000	93,400	0.1153	0.119	0.117	0.122	0.112	0.122	810,000	0.1153	-1.65%
2025-07-30	0	0.121	0.121	0.124	0.120	0.124	226,600	27,839	0.1229	0.121	0.121	0.124	0.120	0.124	226,600	0.1229	-2.42%
2025-07-29	0	0.124	0.123	0.132	0.121	0.126	360,600	44,352	0.1230	0.124	0.123	0.132	0.121	0.126	360,600	0.1230	-1.59%
2025-07-28	0	0.126	0.126	0.135	0.125	0.128	170,000	21,545	0.1267	0.126	0.126	0.135	0.125	0.128	170,000	0.1267	-6.67%
2025-07-25	0	0.135	0.134	0.143	0.134	0.135	120,000	16,155	0.1346	0.135	0.134	0.143	0.134	0.135	120,000	0.1346	1.50%
2025-07-24	0	0.133	0.133	0.140	0.133	0.145	895,000	122,175	0.1365	0.133	0.133	0.140	0.133	0.145	895,000	0.1365	0.76%
2025-07-23	0	0.132	0.130	0.134	0.125	0.143	713,800	96,740	0.1355	0.132	0.130	0.134	0.125	0.143	713,800	0.1355	5.60%
2025-07-22	0	0.125	0.122	0.125	0.125	0.142	1,510,000	195,250	0.1293	0.125	0.122	0.125	0.125	0.142	1,510,000	0.1293	-11.97%
2025-07-21	0	0.142	0.136	0.152	0.138	0.142	220,200	30,451	0.1383	0.142	0.136	0.152	0.138	0.142	220,200	0.1383	-4.05%
2025-07-18	0	0.148	0.145	0.148	0.145	0.151	266,800	39,520	0.1481	0.148	0.145	0.148	0.145	0.151	266,800	0.1481	-3.90%
2025-07-17	0	0.154	0.149	0.154	0.145	0.155	306,000	46,294	0.1513	0.154	0.149	0.154	0.145	0.155	306,000	0.1513	0.00%
2025-07-16	0	0.154	0.153	0.154	0.137	0.158	1,470,000	213,400	0.1452	0.154	0.153	0.154	0.137	0.158	1,470,000	0.1452	1.99%
2025-07-15	0	0.151	0.151	0.153	0.151	0.160	1,730,000	269,855	0.1560	0.151	0.151	0.153	0.151	0.160	1,730,000	0.1560	-7.36%
2025-07-14	0	0.163	0.163	0.169	0.163	0.174	1,020,000	170,045	0.1667	0.163	0.163	0.169	0.163	0.174	1,020,000	0.1667	-6.32%
2025-07-11	0	0.174	0.171	0.174	0.160	0.178	4,558,800	780,776	0.1713	0.174	0.171	0.174	0.160	0.178	4,558,800	0.1713	5.45%
2025-07-10	0	0.165	0.165	0.170	0.161	0.172	1,245,800	203,833	0.1636	0.165	0.165	0.170	0.161	0.172	1,245,800	0.1636	1.23%
2025-07-09	0	0.163	0.158	0.165	0.153	0.163	975,600	151,988	0.1558	0.163	0.158	0.165	0.153	0.163	975,600	0.1558	-1.21%
2025-07-08	0	0.165	0.165	0.170	0.159	0.175	1,465,000	241,780	0.1650	0.165	0.165	0.170	0.159	0.175	1,465,000	0.1650	2.48%
2025-07-07	0	0.161	0.161	0.168	0.160	0.172	1,160,600	191,589	0.1651	0.161	0.161	0.168	0.160	0.172	1,160,600	0.1651	-5.85%
2025-07-04	0	0.171	0.171	0.174	0.160	0.179	9,581,600	1,641,581	0.1713	0.171	0.171	0.174	0.160	0.179	9,581,600	0.1713	1.79%
2025-07-03	0	0.168	0.168	0.174	0.151	0.179	15,020,000	2,451,890	0.1632	0.168	0.168	0.174	0.151	0.179	15,020,000	0.1632	-1.75%
2025-07-02	0	0.171	0.170	0.171	0.171	0.210	4,610,000	861,950	0.1870	0.171	0.170	0.171	0.171	0.210	4,610,000	0.1870	-9.52%
2025-06-30	0	0.189	0.189	0.192	0.150	0.210	37,441,000	6,818,007	0.1821	0.189	0.189	0.192	0.150	0.210	37,441,000	0.1821	26.85%
2025-06-27	0	0.149	0.146	0.149	0.130	0.160	10,487,000	1,562,665	0.1490	0.149	0.146	0.149	0.130	0.160	10,487,000	0.1490	0.68%
2025-06-26	0	0.148	0.128	0.148	0.138	0.150	12,785,000	1,905,470	0.1490	0.148	0.128	0.148	0.138	0.150	12,785,000	0.1490	7.25%
2025-06-25	0	0.138	0.121	0.138	-	-	0	0	-	0.138	0.121	0.138	-	-	0	-	0.00%
2025-06-24	0	0.138	0.121	0.138	0.121	0.138	145,000	18,825	0.1298	0.138	0.121	0.138	0.121	0.138	145,000	0.1298	0.73%
2025-06-23	0	0.137	0.115	0.137	0.140	0.140	5,000	700	0.1400	0.137	0.115	0.137	0.140	0.140	5,000	0.1400	3.79%
2025-06-20	0	0.132	0.117	0.132	0.120	0.132	150,000	18,120	0.1208	0.132	0.117	0.132	0.120	0.132	150,000	0.1208	5.60%
2025-06-19	0	0.125	0.112	0.132	-	-	0	0	-	0.125	0.112	0.132	-	-	0	-	0.00%
2025-06-18	0	0.125	0.112	0.132	-	-	0	0	-	0.125	0.112	0.132	-	-	0	-	0.00%
2025-06-17	0	0.125	0.112	0.132	0.124	0.125	120,200	15,007	0.1249	0.125	0.112	0.132	0.124	0.125	120,200	0.1249	0.00%
2025-06-16	0	0.125	0.112	0.132	-	-	0	0	-	0.125	0.112	0.132	-	-	0	-	0.00%
2025-06-13	0	0.125	0.112	0.132	-	-	0	0	-	0.125	0.112	0.132	-	-	0	-	0.00%
2025-06-12	0	0.125	0.112	0.130	-	-	0	0	-	0.125	0.112	0.130	-	-	0	-	0.00%
2025-06-11	0	0.125	0.112	0.132	-	-	0	0	-	0.125	0.112	0.132	-	-	0	-	0.00%
2025-06-10	0	0.125	0.112	0.125	0.116	0.125	10,000	1,205	0.1205	0.125	0.112	0.125	0.116	0.125	10,000	0.1205	-1.57%
2025-06-09	0	0.127	0.110	0.132	-	-	0	0	-	0.127	0.110	0.132	-	-	0	-	0.00%
2025-06-06	0	0.127	0.119	0.132	0.119	0.127	10,000	1,230	0.1230	0.127	0.119	0.132	0.119	0.127	10,000	0.1230	7.63%
2025-06-05	0	0.118	0.118	0.120	0.118	0.118	39,000	4,554	0.1168	0.118	0.118	0.120	0.118	0.118	39,000	0.1168	0.00%
2025-06-04	0	0.118	0.118	0.122	0.118	0.118	7,000	810	0.1157	0.118	0.118	0.122	0.118	0.118	7,000	0.1157	0.00%
2025-06-03	0	0.118	0.118	0.121	0.118	0.118	15,000	1,770	0.1180	0.118	0.118	0.121	0.118	0.118	15,000	0.1180	1.72%
2025-06-02	0	0.116	0.116	0.120	0.116	0.116	5,000	580	0.1160	0.116	0.116	0.120	0.116	0.116	5,000	0.1160	-2.52%
2025-05-30	0	0.119	0.105	0.120	0.114	0.122	70,000	8,165	0.1166	0.119	0.105	0.120	0.114	0.122	70,000	0.1166	0.00%
2025-05-29	0	0.119	0.116	0.124	0.110	0.130	275,000	33,709	0.1226	0.119	0.116	0.124	0.110	0.130	275,000	0.1226	-2.46%
2025-05-28	0	0.122	0.112	0.123	-	-	0	0	-	0.122	0.112	0.123	-	-	0	-	-1.61%
2025-05-27	0	0.124	0.112	0.125	-	-	0	0	-	0.124	0.112	0.125	-	-	0	-	-0.80%
2025-05-26	0	0.125	0.112	0.127	-	-	0	0	-	0.125	0.112	0.127	-	-	0	-	-2.34%
2025-05-23	0	0.128	0.112	0.129	0.131	0.131	9,400	1,112	0.1183	0.128	0.112	0.129	0.131	0.131	9,400	0.1183	8.47%
2025-05-22	0	0.118	0.112	0.118	-	-	0	0	-	0.118	0.112	0.118	-	-	0	-	0.00%
2025-05-21	0	0.118	0.112	0.118	0.118	0.118	10,000	1,180	0.1180	0.118	0.112	0.118	0.118	0.118	10,000	0.1180	0.00%
2025-05-20	0	0.118	0.112	0.120	-	-	0	0	-	0.118	0.112	0.120	-	-	0	-	0.00%
2025-05-19	0	0.118	0.112	0.122	0.113	0.118	30,000	3,440	0.1147	0.118	0.112	0.122	0.113	0.118	30,000	0.1147	-3.28%
2025-05-16	0	0.122	0.112	0.123	0.122	0.123	15,400	1,879	0.1220	0.122	0.112	0.123	0.122	0.123	15,400	0.1220	-0.81%
2025-05-15	0	0.123	0.123	0.133	0.122	0.123	25,600	3,133	0.1224	0.123	0.123	0.133	0.122	0.123	25,600	0.1224	-10.87%
2025-05-14	0	0.138	0.121	0.142	-	-	2,000	230	0.1150	0.138	0.121	0.142	-	-	2,000	0.1150	-2.82%
2025-05-13	0	0.142	0.121	0.146	-	-	0	0	-	0.142	0.121	0.146	-	-	0	-	0.00%
2025-05-12	0	0.142	0.127	0.150	0.127	0.150	43,600	5,736	0.1316	0.142	0.127	0.150	0.127	0.150	43,600	0.1316	0.71%
2025-05-09	0	0.141	0.127	0.148	-	-	0	0	-	0.141	0.127	0.148	-	-	0	-	0.00%
2025-05-08	0	0.141	0.121	0.160	-	-	0	0	-	0.141	0.121	0.160	-	-	0	-	0.00%
2025-05-07	0	0.141	0.121	0.141	-	-	0	0	-	0.141	0.121	0.141	-	-	0	-	-0.70%
2025-05-06	0	0.142	0.121	0.145	0.142	0.142	10,000	1,420	0.1420	0.142	0.121	0.145	0.142	0.142	10,000	0.1420	1.43%
2025-05-02	0	0.140	0.121	0.140	0.140	0.150	20,000	2,900	0.1450	0.140	0.121	0.140	0.140	0.150	20,000	0.1450	-6.67%
2025-04-30	0	0.150	0.121	0.150	0.150	0.150	50,000	7,500	0.1500	0.150	0.121	0.150	0.150	0.150	50,000	0.1500	7.14%
2025-04-29	0	0.140	0.121	-	-	-	0	0	-	0.140	0.121	-	-	-	0	-	0.00%
2025-04-28	0	0.140	0.123	0.158	-	-	0	0	-	0.140	0.123	0.158	-	-	0	-	0.00%
2025-04-25	0	0.140	0.121	0.160	-	-	0	0	-	0.140	0.121	0.160	-	-	0	-	0.00%
2025-04-24	0	0.140	0.121	0.179	0.139	0.140	155,000	21,610	0.1394	0.140	0.121	0.179	0.139	0.140	155,000	0.1394	0.72%
2025-04-23	0	0.139	0.091	0.138	-	-	0	0	-	0.139	0.091	0.138	-	-	0	-	0.00%
2025-04-22	0	0.139	0.091	0.140	-	-	0	0	-	0.139	0.091	0.140	-	-	0	-	-0.71%
2025-04-17	0	0.140	0.116	0.139	0.134	0.144	111,600	15,127	0.1355	0.140	0.116	0.139	0.134	0.144	111,600	0.1355	15.70%
2025-04-16	0	0.121	0.111	0.135	-	-	0	0	-	0.121	0.111	0.135	-	-	0	-	0.00%
2025-04-15	0	0.121	0.111	0.135	-	-	0	0	-	0.121	0.111	0.135	-	-	0	-	0.00%
2025-04-14	0	0.121	0.111	0.135	-	-	0	0	-	0.121	0.111	0.135	-	-	0	-	0.00%
2025-04-11	0	0.121	0.115	0.121	0.111	0.121	150,000	17,455	0.1164	0.121	0.115	0.121	0.111	0.121	150,000	0.1164	0.00%
2025-04-10	0	0.121	0.111	0.121	-	-	0	0	-	0.121	0.111	0.121	-	-	0	-	0.00%
2025-04-09	0	0.121	0.111	0.122	-	-	0	0	-	0.121	0.111	0.122	-	-	0	-	-0.82%
2025-04-08	0	0.122	0.115	0.124	0.116	0.122	20,000	2,390	0.1195	0.122	0.115	0.124	0.116	0.122	20,000	0.1195	-2.40%
2025-04-07	0	0.125	0.118	0.126	0.125	0.125	95,000	11,875	0.1250	0.125	0.118	0.126	0.125	0.125	95,000	0.1250	0.00%
2025-04-03	0	0.125	0.118	0.137	0.118	0.125	10,000	1,215	0.1215	0.125	0.118	0.137	0.118	0.125	10,000	0.1215	0.00%
2025-04-02	0	0.125	0.118	0.137	-	-	0	0	-	0.125	0.118	0.137	-	-	0	-	0.00%
2025-04-01	0	0.125	0.118	0.137	-	-	0	0	-	0.125	0.118	0.137	-	-	0	-	0.00%
2025-03-31	0	0.125	0.118	0.125	-	-	0	0	-	0.125	0.118	0.125	-	-	0	-	0.00%
2025-03-28	0	0.125	0.118	0.125	-	-	0	0	-	0.125	0.118	0.125	-	-	0	-	-0.79%
2025-03-27	0	0.126	0.118	0.137	-	-	0	0	-	0.126	0.118	0.137	-	-	0	-	0.00%
2025-03-26	0	0.126	0.118	0.137	-	-	0	0	-	0.126	0.118	0.137	-	-	0	-	0.00%
2025-03-25	0	0.126	0.118	0.137	0.124	0.126	60,000	7,480	0.1247	0.126	0.118	0.137	0.124	0.126	60,000	0.1247	0.80%
2025-03-24	0	0.125	0.121	0.125	0.120	0.125	85,000	10,285	0.1210	0.125	0.121	0.125	0.120	0.125	85,000	0.1210	-1.57%
2025-03-21	0	0.127	0.122	0.127	0.121	0.127	85,000	10,685	0.1257	0.127	0.122	0.127	0.121	0.127	85,000	0.1257	-7.97%
2025-03-20	0	0.138	0.126	0.139	-	-	0	0	-	0.138	0.126	0.139	-	-	0	-	0.00%
2025-03-19	0	0.138	0.126	0.137	-	-	0	0	-	0.138	0.126	0.137	-	-	0	-	0.00%
2025-03-18	0	0.138	0.126	0.139	0.126	0.140	100,600	12,779	0.1270	0.138	0.126	0.139	0.126	0.140	100,600	0.1270	-4.17%
2025-03-17	0	0.144	0.121	0.144	0.117	0.144	95,000	12,540	0.1320	0.144	0.121	0.144	0.117	0.144	95,000	0.1320	7.46%
2025-03-14	0	0.134	0.122	0.133	0.136	0.151	225,000	33,755	0.1500	0.134	0.122	0.133	0.136	0.151	225,000	0.1500	-11.26%
2025-03-13	0	0.151	0.101	0.155	-	-	0	0	-	0.151	0.101	0.155	-	-	0	-	0.00%
2025-03-12	0	0.151	0.120	0.151	-	-	0	0	-	0.151	0.120	0.151	-	-	0	-	-0.66%
2025-03-11	0	0.152	0.124	0.152	0.152	0.152	5,000	760	0.1520	0.152	0.124	0.152	0.152	0.152	5,000	0.1520	12.59%
2025-03-10	0	0.135	0.122	0.153	0.121	0.140	25,000	3,189	0.1276	0.135	0.122	0.153	0.121	0.140	25,000	0.1276	0.00%
2025-03-07	0	0.135	0.120	0.135	0.116	0.140	20,000	2,560	0.1280	0.135	0.120	0.135	0.116	0.140	20,000	0.1280	0.00%
2025-03-06	0	0.135	0.115	0.135	0.121	0.135	410,000	50,755	0.1238	0.135	0.115	0.135	0.121	0.135	410,000	0.1238	17.39%
2025-03-05	0	0.115	0.114	0.125	0.115	0.130	15,000	1,805	0.1203	0.115	0.114	0.125	0.115	0.130	15,000	0.1203	-5.74%
2025-03-04	0	0.122	0.115	0.125	0.118	0.124	22,400	2,679	0.1196	0.122	0.115	0.125	0.118	0.124	22,400	0.1196	-3.94%
2025-03-03	0	0.127	0.117	0.129	-	-	6,000	656	0.1093	0.127	0.117	0.129	-	-	6,000	0.1093	0.00%
2025-02-28	0	0.127	0.117	0.130	-	-	800	85	0.1063	0.127	0.117	0.130	-	-	800	0.1063	0.00%
2025-02-27	0	0.127	0.117	0.127	0.117	0.127	10,000	1,220	0.1220	0.127	0.117	0.127	0.117	0.127	10,000	0.1220	0.00%
2025-02-26	0	0.127	0.116	0.127	-	-	0	0	-	0.127	0.116	0.127	-	-	0	-	-0.78%
2025-02-25	0	0.128	0.116	0.128	0.129	0.129	5,000	645	0.1290	0.128	0.116	0.128	0.129	0.129	5,000	0.1290	4.92%
2025-02-24	0	0.122	0.116	0.128	0.116	0.128	90,000	10,560	0.1173	0.122	0.116	0.128	0.116	0.128	90,000	0.1173	0.83%
2025-02-21	0	0.121	0.118	0.130	0.115	0.130	80,000	9,495	0.1187	0.121	0.118	0.130	0.115	0.130	80,000	0.1187	-6.92%
2025-02-20	0	0.130	0.118	0.130	0.115	0.130	17,800	2,054	0.1154	0.130	0.118	0.130	0.115	0.130	17,800	0.1154	1.56%
2025-02-19	0	0.128	0.114	0.128	-	-	200	21	0.1050	0.128	0.114	0.128	-	-	200	0.1050	0.00%
2025-02-18	0	0.128	0.114	0.125	-	-	0	0	-	0.128	0.114	0.125	-	-	0	-	-1.54%
2025-02-17	0	0.130	0.114	0.130	0.124	0.130	140,000	17,700	0.1264	0.130	0.114	0.130	0.124	0.130	140,000	0.1264	3.17%
2025-02-14	0	0.126	0.113	0.126	-	-	0	0	-	0.126	0.113	0.126	-	-	0	-	0.00%
2025-02-13	0	0.126	0.113	0.126	-	-	2,000	230	0.1150	0.126	0.113	0.126	-	-	2,000	0.1150	-0.79%
2025-02-12	0	0.127	0.113	0.128	-	-	0	0	-	0.127	0.113	0.128	-	-	0	-	0.00%
2025-02-11	0	0.127	0.113	0.128	0.110	0.127	30,000	3,550	0.1183	0.127	0.113	0.128	0.110	0.127	30,000	0.1183	3.25%
2025-02-10	0	0.123	0.113	0.123	-	-	0	0	-	0.123	0.113	0.123	-	-	0	-	0.00%
2025-02-07	0	0.123	0.113	0.128	-	-	0	0	-	0.123	0.113	0.128	-	-	0	-	0.00%
2025-02-06	0	0.123	0.113	0.128	-	-	200	22	0.1100	0.123	0.113	0.128	-	-	200	0.1100	0.00%
2025-02-05	0	0.123	0.113	0.128	-	-	0	0	-	0.123	0.113	0.128	-	-	0	-	0.00%
2025-02-04	0	0.123	0.113	0.128	-	-	0	0	-	0.123	0.113	0.128	-	-	0	-	0.00%
2025-02-03	0	0.123	0.113	0.128	-	-	0	0	-	0.123	0.113	0.128	-	-	0	-	0.00%
2025-01-28	0	0.123	0.113	0.128	-	-	0	0	-	0.123	0.113	0.128	-	-	0	-	0.00%
2025-01-27	0	0.123	0.113	0.123	-	-	0	0	-	0.123	0.113	0.123	-	-	0	-	0.00%
2025-01-24	0	0.123	0.123	0.127	0.123	0.123	25,000	3,075	0.1230	0.123	0.123	0.127	0.123	0.123	25,000	0.1230	-0.81%
2025-01-23	0	0.124	0.120	0.125	0.124	0.124	85,000	10,540	0.1240	0.124	0.120	0.125	0.124	0.124	85,000	0.1240	-0.80%
2025-01-22	0	0.125	0.113	0.128	-	-	0	0	-	0.125	0.113	0.128	-	-	0	-	0.00%
2025-01-21	0	0.125	0.113	0.125	0.113	0.125	20,000	2,375	0.1188	0.125	0.113	0.125	0.113	0.125	20,000	0.1188	1.63%
2025-01-20	0	0.123	0.114	0.124	0.123	0.123	10,000	1,185	0.1185	0.123	0.114	0.124	0.123	0.123	10,000	0.1185	-1.60%
2025-01-17	0	0.125	0.114	0.125	-	-	2,400	259	0.1079	0.125	0.114	0.125	-	-	2,400	0.1079	-4.58%
2025-01-16	0	0.131	0.114	0.131	-	-	0	0	-	0.131	0.114	0.131	-	-	0	-	-2.24%
2025-01-15	0	0.134	0.114	0.134	-	-	0	0	-	0.134	0.114	0.134	-	-	0	-	-1.47%
2025-01-14	0	0.136	0.114	0.136	0.137	0.137	5,000	685	0.1370	0.136	0.114	0.136	0.137	0.137	5,000	0.1370	6.25%
2025-01-13	0	0.128	0.114	0.128	-	-	0	0	-	0.128	0.114	0.128	-	-	0	-	0.00%
2025-01-10	0	0.128	0.114	0.128	-	-	2,600	306	0.1177	0.128	0.114	0.128	-	-	2,600	0.1177	-2.29%
2025-01-09	0	0.131	0.114	0.131	-	-	1,400	154	0.1100	0.131	0.114	0.131	-	-	1,400	0.1100	-2.24%
2025-01-08	0	0.134	0.114	0.134	-	-	0	0	-	0.134	0.114	0.134	-	-	0	-	0.00%
2025-01-07	0	0.134	0.115	0.134	0.137	0.137	5,000	685	0.1370	0.134	0.115	0.134	0.137	0.137	5,000	0.1370	7.20%
2025-01-06	0	0.125	0.113	0.126	0.125	0.125	10,000	1,250	0.1250	0.125	0.113	0.126	0.125	0.125	10,000	0.1250	-1.57%
2025-01-03	0	0.127	0.113	0.127	0.129	0.129	10,000	1,290	0.1290	0.127	0.113	0.127	0.129	0.129	10,000	0.1290	4.10%
2025-01-02	0	0.122	0.113	0.122	0.116	0.122	155,000	18,095	0.1167	0.122	0.113	0.122	0.116	0.122	155,000	0.1167	-3.94%
2024-12-31	0	0.127	0.118	0.127	0.116	0.127	30,000	3,595	0.1198	0.127	0.118	0.127	0.116	0.127	30,000	0.1198	-5.93%
2024-12-30	0	0.135	0.122	0.135	-	-	0	0	-	0.135	0.122	0.135	-	-	0	-	-2.88%
2024-12-27	0	0.139	0.125	0.140	0.123	0.139	76,200	9,838	0.1291	0.139	0.125	0.140	0.123	0.139	76,200	0.1291	-0.71%
2024-12-24	0	0.140	0.123	0.140	0.140	0.140	15,000	2,100	0.1400	0.140	0.123	0.140	0.140	0.140	15,000	0.1400	0.00%
2024-12-23	0	0.140	0.140	0.179	0.140	0.140	5,000	700	0.1400	0.140	0.140	0.179	0.140	0.140	5,000	0.1400	0.00%
2024-12-20	0	0.140	0.123	0.140	0.140	0.140	10,000	1,400	0.1400	0.140	0.123	0.140	0.140	0.140	10,000	0.1400	9.37%
2024-12-19	0	0.128	0.123	0.150	-	-	2,000	234	0.1170	0.128	0.123	0.150	-	-	2,000	0.1170	0.00%
2024-12-18	0	0.128	0.128	0.158	0.121	0.136	150,000	18,735	0.1249	0.128	0.128	0.158	0.121	0.136	150,000	0.1249	-8.57%
2024-12-17	0	0.140	0.124	0.148	-	-	0	0	-	0.140	0.124	0.148	-	-	0	-	0.00%
2024-12-16	0	0.140	0.125	0.148	-	-	0	0	-	0.140	0.125	0.148	-	-	0	-	0.00%
2024-12-13	0	0.140	0.131	0.149	0.138	0.140	30,000	4,170	0.1390	0.140	0.131	0.149	0.138	0.140	30,000	0.1390	0.72%
2024-12-12	0	0.139	0.124	0.133	0.120	0.139	203,200	25,214	0.1241	0.139	0.124	0.133	0.120	0.139	203,200	0.1241	-6.08%
2024-12-11	0	0.148	0.130	0.149	0.130	0.148	30,000	4,080	0.1360	0.148	0.130	0.149	0.130	0.148	30,000	0.1360	26.50%
2024-12-10	0	0.117	0.122	0.130	0.101	0.128	311,000	34,799	0.1119	0.117	0.122	0.130	0.101	0.128	311,000	0.1119	-9.30%
2024-12-09	0	0.129	0.109	-	-	-	0	0	-	0.129	0.109	-	-	-	0	-	0.00%
2024-12-06	0	0.129	0.109	-	-	-	0	0	-	0.129	0.109	-	-	-	0	-	0.00%
2024-12-05	0	0.129	0.109	-	-	-	0	0	-	0.129	0.109	-	-	-	0	-	0.00%
2024-12-04	0	0.129	0.107	0.129	-	-	0	0	-	0.129	0.107	0.129	-	-	0	-	0.00%
2024-12-03	0	0.129	0.107	-	-	-	0	0	-	0.129	0.107	-	-	-	0	-	0.00%
2024-12-02	0	0.129	0.107	-	-	-	0	0	-	0.129	0.107	-	-	-	0	-	0.00%
2024-11-29	0	0.129	0.107	-	-	-	0	0	-	0.129	0.107	-	-	-	0	-	0.00%
2024-11-28	0	0.129	0.107	-	-	-	0	0	-	0.129	0.107	-	-	-	0	-	0.00%
2024-11-27	0	0.129	0.107	-	-	-	0	0	-	0.129	0.107	-	-	-	0	-	0.00%
2024-11-26	0	0.129	0.107	-	-	-	0	0	-	0.129	0.107	-	-	-	0	-	0.00%
2024-11-25	0	0.129	0.110	0.129	-	-	0	0	-	0.129	0.110	0.129	-	-	0	-	-7.19%
2024-11-22	0	0.139	0.100	0.139	-	-	0	0	-	0.139	0.100	0.139	-	-	0	-	-2.11%
2024-11-21	0	0.142	0.100	0.142	-	-	0	0	-	0.142	0.100	0.142	-	-	0	-	0.00%
2024-11-20	0	0.142	0.100	0.148	-	-	4,400	572	0.1300	0.142	0.100	0.148	-	-	4,400	0.1300	0.00%
2024-11-19	0	0.142	0.120	0.142	0.117	0.144	30,000	4,005	0.1335	0.142	0.120	0.142	0.117	0.144	30,000	0.1335	0.00%
2024-11-18	0	0.142	0.112	0.142	-	-	0	0	-	0.142	0.112	0.142	-	-	0	-	0.00%
2024-11-15	0	0.142	-	0.142	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
2024-11-14	0	0.142	0.100	0.142	-	-	0	0	-	0.142	0.100	0.142	-	-	0	-	0.00%
2024-11-13	0	0.142	0.100	0.142	-	-	0	0	-	0.142	0.100	0.142	-	-	0	-	0.00%
2024-11-12	0	0.142	0.100	0.142	-	-	0	0	-	0.142	0.100	0.142	-	-	0	-	0.00%
2024-11-11	0	0.142	0.100	0.142	-	-	0	0	-	0.142	0.100	0.142	-	-	0	-	0.00%
2024-11-08	0	0.142	0.111	0.142	0.142	0.142	10,000	1,420	0.1420	0.142	0.111	0.142	0.142	0.142	10,000	0.1420	0.00%
2024-11-07	0	0.142	0.140	0.142	0.139	0.142	120,000	16,830	0.1403	0.142	0.140	0.142	0.139	0.142	120,000	0.1403	1.43%
2024-11-06	0	0.140	0.116	0.140	-	-	0	0	-	0.140	0.116	0.140	-	-	0	-	0.00%
2024-11-05	0	0.140	-	0.148	-	-	0	0	-	0.140	-	0.148	-	-	0	-	0.00%
2024-11-04	0	0.140	0.107	0.145	-	-	0	0	-	0.140	0.107	0.145	-	-	0	-	0.00%
2024-11-01	0	0.140	0.116	0.144	-	-	0	0	-	0.140	0.116	0.144	-	-	0	-	0.00%
2024-10-31	0	0.140	0.118	0.146	0.114	0.140	195,000	24,460	0.1254	0.140	0.118	0.146	0.114	0.140	195,000	0.1254	7.69%
2024-10-30	0	0.130	0.114	0.130	-	-	200	22	0.1100	0.130	0.114	0.130	-	-	200	0.1100	0.00%
2024-10-29	0	0.130	0.120	0.130	0.128	0.138	145,200	18,878	0.1300	0.130	0.120	0.130	0.128	0.138	145,200	0.1300	22.64%
2024-10-28	0	0.106	0.104	0.128	0.104	0.120	65,000	7,340	0.1129	0.106	0.104	0.128	0.104	0.120	65,000	0.1129	-19.70%
2024-10-25	0	0.132	0.120	0.146	-	-	0	0	-	0.132	0.120	0.146	-	-	0	-	0.00%
2024-10-24	0	0.132	0.132	0.168	0.131	0.132	25,000	3,290	0.1316	0.132	0.132	0.168	0.131	0.132	25,000	0.1316	0.76%
2024-10-23	0	0.131	0.131	0.149	0.130	0.131	522,000	67,865	0.1300	0.131	0.131	0.149	0.130	0.131	522,000	0.1300	0.77%
2024-10-22	0	0.130	0.130	0.148	0.130	0.130	15,000	1,950	0.1300	0.130	0.130	0.148	0.130	0.130	15,000	0.1300	0.00%
2024-10-21	0	0.130	0.130	0.148	0.130	0.134	60,000	8,000	0.1333	0.130	0.130	0.148	0.130	0.134	60,000	0.1333	-3.70%
2024-10-18	0	0.135	0.133	0.148	0.135	0.135	5,000	675	0.1350	0.135	0.133	0.148	0.135	0.135	5,000	0.1350	3.05%
2024-10-17	0	0.131	0.130	0.140	-	-	2,400	285	0.1188	0.131	0.130	0.140	-	-	2,400	0.1188	0.00%
2024-10-16	0	0.131	0.130	0.141	-	-	0	0	-	0.131	0.130	0.141	-	-	0	-	0.00%
2024-10-15	0	0.131	0.130	0.154	-	-	0	0	-	0.131	0.130	0.154	-	-	0	-	0.00%
2024-10-14	0	0.131	0.130	0.154	0.131	0.131	30,000	3,930	0.1310	0.131	0.130	0.154	0.131	0.131	30,000	0.1310	-5.07%
2024-10-10	0	0.138	0.132	0.152	0.138	0.138	20,000	2,760	0.1380	0.138	0.132	0.152	0.138	0.138	20,000	0.1380	-1.43%
2024-10-09	0	0.140	0.138	0.151	0.130	0.170	1,510,000	216,820	0.1436	0.140	0.138	0.151	0.130	0.170	1,510,000	0.1436	-29.29%
2024-10-08	0	0.198	0.145	0.220	0.198	0.198	290,000	57,420	0.1980	0.198	0.145	0.220	0.198	0.198	290,000	0.1980	0.00%
2024-10-07	0	0.198	0.176	0.198	0.179	0.201	378,200	75,474	0.1996	0.198	0.176	0.198	0.179	0.201	378,200	0.1996	-1.00%
2024-10-04	0	0.200	0.194	0.200	0.170	0.226	535,000	108,160	0.2022	0.200	0.194	0.200	0.170	0.226	535,000	0.2022	-11.11%
2024-10-03	0	0.225	0.207	0.230	0.220	0.238	4,194,800	962,380	0.2294	0.225	0.207	0.230	0.220	0.238	4,194,800	0.2294	8.70%
2024-10-02	0	0.207	0.194	0.207	0.097	0.230	4,268,000	670,714	0.1571	0.207	0.194	0.207	0.097	0.230	4,268,000	0.1571	113.40%
2024-09-30	0	0.097	0.096	0.103	0.097	0.097	17,600	1,639	0.0931	0.097	0.096	0.103	0.097	0.097	17,600	0.0931	-8.49%
2024-09-27	0	0.106	0.096	0.106	0.106	0.106	5,000	530	0.1060	0.106	0.096	0.106	0.106	0.106	5,000	0.1060	-1.85%
2024-09-26	0	0.108	0.097	0.108	-	-	0	0	-	0.108	0.097	0.108	-	-	0	-	0.00%
2024-09-25	0	0.108	0.097	0.108	-	-	0	0	-	0.108	0.097	0.108	-	-	0	-	0.00%
2024-09-24	0	0.108	0.104	0.108	0.094	0.110	175,000	18,215	0.1041	0.108	0.104	0.108	0.094	0.110	175,000	0.1041	1.89%
2024-09-23	0	0.106	0.090	0.106	-	-	0	0	-	0.106	0.090	0.106	-	-	0	-	-0.93%
2024-09-20	0	0.107	0.090	0.107	-	-	0	0	-	0.107	0.090	0.107	-	-	0	-	0.00%
2024-09-19	0	0.107	0.090	0.107	-	-	0	0	-	0.107	0.090	0.107	-	-	0	-	0.00%
2024-09-17	0	0.107	0.090	0.107	-	-	0	0	-	0.107	0.090	0.107	-	-	0	-	0.00%
2024-09-16	0	0.107	0.090	0.107	-	-	0	0	-	0.107	0.090	0.107	-	-	0	-	0.00%
2024-09-13	0	0.107	0.090	0.107	-	-	0	0	-	0.107	0.090	0.107	-	-	0	-	0.00%
2024-09-12	0	0.107	0.100	0.107	0.100	0.107	24,000	2,456	0.1023	0.107	0.100	0.107	0.100	0.107	24,000	0.1023	0.00%
2024-09-11	0	0.107	0.090	0.107	-	-	0	0	-	0.107	0.090	0.107	-	-	0	-	0.00%
2024-09-10	0	0.107	0.090	0.107	-	-	0	0	-	0.107	0.090	0.107	-	-	0	-	-4.46%
2024-09-09	0	0.112	0.100	0.112	0.112	0.112	10,000	1,120	0.1120	0.112	0.100	0.112	0.112	0.112	10,000	0.1120	2.75%
2024-09-05	0	0.109	0.090	0.112	-	-	0	0	-	0.109	0.090	0.112	-	-	0	-	0.00%
2024-09-04	0	0.109	0.100	0.111	0.088	0.113	380,000	39,295	0.1034	0.109	0.100	0.111	0.088	0.113	380,000	0.1034	9.00%
2024-09-03	0	0.100	0.096	0.102	0.100	0.100	5,000	500	0.1000	0.100	0.096	0.102	0.100	0.100	5,000	0.1000	-5.66%
2024-09-02	0	0.106	0.100	0.106	-	-	0	0	-	0.106	0.100	0.106	-	-	0	-	-1.85%
2024-08-30	0	0.108	0.100	0.109	0.108	0.108	20,000	2,160	0.1080	0.108	0.100	0.109	0.108	0.108	20,000	0.1080	-0.92%
2024-08-29	0	0.109	0.108	0.109	0.109	0.109	15,000	1,635	0.1090	0.109	0.108	0.109	0.109	0.109	15,000	0.1090	-7.63%
2024-08-28	0	0.118	0.112	0.118	0.108	0.118	60,000	6,680	0.1113	0.118	0.112	0.118	0.108	0.118	60,000	0.1113	-1.67%
2024-08-27	0	0.120	0.106	0.120	0.108	0.120	300,000	32,850	0.1095	0.120	0.106	0.120	0.108	0.120	300,000	0.1095	4.35%
2024-08-26	0	0.115	0.106	0.115	-	-	0	0	-	0.115	0.106	0.115	-	-	0	-	-4.17%
2024-08-23	0	0.120	0.111	0.120	0.111	0.120	200,000	22,890	0.1145	0.120	0.111	0.120	0.111	0.120	200,000	0.1145	0.00%
2024-08-22	0	0.120	0.111	0.120	-	-	0	0	-	0.120	0.111	0.120	-	-	0	-	0.00%
2024-08-21	0	0.120	0.108	0.132	-	-	0	0	-	0.120	0.108	0.132	-	-	0	-	0.00%
2024-08-20	0	0.120	0.105	0.130	-	-	0	0	-	0.120	0.105	0.130	-	-	0	-	0.00%
2024-08-19	0	0.120	0.120	-	0.102	0.116	325,000	35,575	0.1095	0.120	0.120	-	0.102	0.116	325,000	0.1095	0.00%
2024-08-16	0	0.120	0.113	0.120	0.110	0.122	230,000	26,090	0.1134	0.120	0.113	0.120	0.110	0.122	230,000	0.1134	-4.00%
2024-08-15	0	0.125	0.118	0.125	0.118	0.125	30,000	3,630	0.1210	0.125	0.118	0.125	0.118	0.125	30,000	0.1210	-1.57%
2024-08-14	0	0.127	0.118	0.127	0.120	0.127	85,000	10,320	0.1214	0.127	0.118	0.127	0.120	0.127	85,000	0.1214	-0.78%
2024-08-13	0	0.128	0.118	0.128	-	-	0	0	-	0.128	0.118	0.128	-	-	0	-	0.00%
2024-08-12	0	0.128	0.122	0.125	-	-	0	0	-	0.128	0.122	0.125	-	-	0	-	0.00%
2024-08-09	0	0.128	0.122	0.125	-	-	0	0	-	0.128	0.122	0.125	-	-	0	-	-3.03%
2024-08-08	0	0.132	0.122	0.129	-	-	0	0	-	0.132	0.122	0.129	-	-	0	-	-0.75%
2024-08-07	0	0.133	0.124	0.130	0.133	0.134	130,000	17,415	0.1340	0.133	0.124	0.130	0.133	0.134	130,000	0.1340	0.76%
2024-08-06	0	0.132	0.124	0.129	0.122	0.132	20,000	2,545	0.1273	0.132	0.124	0.129	0.122	0.132	20,000	0.1273	-0.75%
2024-08-05	0	0.133	0.122	0.133	-	-	0	0	-	0.133	0.122	0.133	-	-	0	-	-0.75%
2024-08-02	0	0.134	0.122	0.134	-	-	0	0	-	0.134	0.122	0.134	-	-	0	-	0.00%
2024-08-01	0	0.134	0.122	0.150	-	-	0	0	-	0.134	0.122	0.150	-	-	0	-	0.00%
2024-07-31	0	0.134	0.122	0.150	-	-	0	0	-	0.134	0.122	0.150	-	-	0	-	0.00%
2024-07-30	0	0.134	0.122	0.138	-	-	0	0	-	0.134	0.122	0.138	-	-	0	-	0.00%
2024-07-29	0	0.134	0.125	0.134	-	-	0	0	-	0.134	0.125	0.134	-	-	0	-	0.00%
2024-07-26	0	0.134	0.127	0.138	0.125	0.135	75,000	9,435	0.1258	0.134	0.127	0.138	0.125	0.135	75,000	0.1258	-2.19%
2024-07-25	0	0.137	0.121	0.138	-	-	0	0	-	0.137	0.121	0.138	-	-	0	-	-0.72%
2024-07-24	0	0.138	0.123	0.138	0.133	0.138	20,010,000	2,681,355	0.1340	0.138	0.123	0.138	0.133	0.138	20,010,000	0.1340	0.00%
2024-07-23	0	0.138	0.120	0.150	-	-	0	0	-	0.138	0.120	0.150	-	-	0	-	0.00%
2024-07-22	0	0.138	0.120	0.138	-	-	0	0	-	0.138	0.120	0.138	-	-	0	-	-2.13%
2024-07-19	0	0.141	0.122	0.141	0.142	0.142	25,000	3,550	0.1420	0.141	0.122	0.141	0.142	0.142	25,000	0.1420	2.17%
2024-07-18	0	0.138	0.120	0.138	-	-	0	0	-	0.138	0.120	0.138	-	-	0	-	0.00%
2024-07-17	0	0.138	0.120	0.138	-	-	0	0	-	0.138	0.120	0.138	-	-	0	-	0.00%
2024-07-16	0	0.138	0.124	0.138	0.140	0.140	20,000	2,800	0.1400	0.138	0.124	0.138	0.140	0.140	20,000	0.1400	6.15%
2024-07-15	0	0.130	0.120	0.130	-	-	0	0	-	0.130	0.120	0.130	-	-	0	-	-5.11%
2024-07-12	0	0.137	0.120	0.150	0.118	0.137	100,000	12,365	0.1237	0.137	0.120	0.150	0.118	0.137	100,000	0.1237	0.00%
2024-07-11	0	0.137	0.122	0.137	-	-	0	0	-	0.137	0.122	0.137	-	-	0	-	0.00%
2024-07-10	0	0.137	0.122	0.137	0.135	0.137	300,000	39,980	0.1333	0.137	0.122	0.137	0.135	0.137	300,000	0.1333	-2.14%
2024-07-09	0	0.140	0.122	0.140	0.126	0.140	45,200	5,863	0.1297	0.140	0.122	0.140	0.126	0.140	45,200	0.1297	10.24%
2024-07-08	0	0.127	0.118	0.127	-	-	0	0	-	0.127	0.118	0.127	-	-	0	-	-0.78%
2024-07-05	0	0.128	0.122	0.127	0.122	0.128	70,000	8,735	0.1248	0.128	0.122	0.127	0.122	0.128	70,000	0.1248	-3.76%
2024-07-04	0	0.133	0.119	0.133	0.118	0.134	40,600	4,927	0.1214	0.133	0.119	0.133	0.118	0.134	40,600	0.1214	-0.75%
2024-07-03	0	0.134	0.119	0.134	0.123	0.135	170,000	21,605	0.1271	0.134	0.119	0.134	0.123	0.135	170,000	0.1271	12.61%
2024-07-02	0	0.119	0.118	0.119	0.115	0.129	115,000	13,335	0.1160	0.119	0.118	0.119	0.115	0.129	115,000	0.1160	-15.00%
2024-06-28	0	0.140	0.125	0.136	0.136	0.140	110,000	15,305	0.1391	0.140	0.125	0.136	0.136	0.140	110,000	0.1391	20.69%
2024-06-27	0	0.116	0.115	0.116	-	-	0	0	-	0.116	0.115	0.116	-	-	0	-	0.00%
2024-06-26	0	0.116	0.115	0.126	-	-	0	0	-	0.116	0.115	0.126	-	-	0	-	0.00%
2024-06-25	0	0.116	0.115	0.139	0.116	0.116	13,000	1,490	0.1146	0.116	0.115	0.139	0.116	0.116	13,000	0.1146	-3.33%
2024-06-24	0	0.120	0.115	0.130	-	-	0	0	-	0.120	0.115	0.130	-	-	0	-	0.00%
2024-06-21	0	0.120	0.120	0.135	0.113	0.121	160,000	18,705	0.1169	0.120	0.120	0.135	0.113	0.121	160,000	0.1169	5.26%
2024-06-20	0	0.114	0.113	0.115	0.114	0.114	15,000	1,710	0.1140	0.114	0.113	0.115	0.114	0.114	15,000	0.1140	0.00%
2024-06-19	0	0.114	0.113	0.117	-	-	0	0	-	0.114	0.113	0.117	-	-	0	-	0.00%
2024-06-18	0	0.114	0.113	0.117	0.114	0.114	6,600	738	0.1118	0.114	0.113	0.117	0.114	0.114	6,600	0.1118	-2.56%
2024-06-17	0	0.117	0.113	0.117	-	-	0	0	-	0.117	0.113	0.117	-	-	0	-	0.00%
2024-06-14	0	0.117	0.117	0.118	0.117	0.117	10,000	1,170	0.1170	0.117	0.117	0.118	0.117	0.117	10,000	0.1170	-0.85%
2024-06-13	0	0.118	0.114	0.118	0.113	0.118	30,000	3,440	0.1147	0.118	0.114	0.118	0.113	0.118	30,000	0.1147	-0.84%
2024-06-12	0	0.119	0.112	0.119	0.112	0.119	419,600	48,096	0.1146	0.119	0.112	0.119	0.112	0.119	419,600	0.1146	3.48%
2024-06-11	0	0.115	0.115	0.119	-	-	0	0	-	0.115	0.115	0.119	-	-	0	-	0.00%
2024-06-07	0	0.115	0.113	0.116	0.115	0.116	20,000	2,310	0.1155	0.115	0.113	0.116	0.115	0.116	20,000	0.1155	-1.71%
2024-06-06	0	0.117	0.113	0.129	-	-	0	0	-	0.117	0.113	0.129	-	-	0	-	0.00%
2024-06-05	0	0.117	0.113	0.129	-	-	0	0	-	0.117	0.113	0.129	-	-	0	-	0.00%
2024-06-04	0	0.117	0.114	0.129	0.112	0.117	20,000	2,290	0.1145	0.117	0.114	0.129	0.112	0.117	20,000	0.1145	0.00%
2024-06-03	0	0.117	0.117	0.129	0.117	0.117	20,000	2,340	0.1170	0.117	0.117	0.129	0.117	0.117	20,000	0.1170	0.00%
2024-05-31	0	0.117	0.113	0.116	0.112	0.117	40,000	4,530	0.1133	0.117	0.113	0.116	0.112	0.117	40,000	0.1133	-1.68%
2024-05-30	0	0.119	0.119	0.129	0.118	0.118	10,000	1,180	0.1180	0.119	0.119	0.129	0.118	0.118	10,000	0.1180	1.71%
2024-05-29	0	0.117	0.112	0.117	-	-	2,800	294	0.1050	0.117	0.112	0.117	-	-	2,800	0.1050	0.00%
2024-05-28	0	0.117	0.113	0.118	-	-	0	0	-	0.117	0.113	0.118	-	-	0	-	0.00%
2024-05-27	0	0.117	0.112	0.118	0.112	0.117	60,000	6,900	0.1150	0.117	0.112	0.118	0.112	0.117	60,000	0.1150	0.00%
2024-05-24	0	0.117	0.113	0.117	0.112	0.117	30,000	3,410	0.1137	0.117	0.113	0.117	0.112	0.117	30,000	0.1137	-0.85%
2024-05-23	0	0.118	0.114	0.118	0.111	0.118	51,000	5,833	0.1144	0.118	0.114	0.118	0.111	0.118	51,000	0.1144	0.00%
2024-05-22	0	0.118	0.111	0.118	-	-	0	0	-	0.118	0.111	0.118	-	-	0	-	0.00%
2024-05-21	0	0.118	0.111	0.118	-	-	0	0	-	0.118	0.111	0.118	-	-	0	-	0.00%
2024-05-20	0	0.118	0.111	0.118	0.110	0.118	162,500	17,942	0.1104	0.118	0.111	0.118	0.110	0.118	162,500	0.1104	-0.84%
2024-05-17	0	0.119	0.104	0.119	-	-	1,000	110	0.1100	0.119	0.104	0.119	-	-	1,000	0.1100	0.00%
2024-05-16	0	0.119	0.113	0.119	0.112	0.119	45,000	5,185	0.1152	0.119	0.113	0.119	0.112	0.119	45,000	0.1152	0.00%
2024-05-14	0	0.119	0.112	0.119	-	-	0	0	-	0.119	0.112	0.119	-	-	0	-	0.00%
2024-05-13	0	0.119	0.111	0.119	-	-	0	0	-	0.119	0.111	0.119	-	-	0	-	0.00%
2024-05-10	0	0.119	0.112	0.121	0.104	0.119	463,000	52,582	0.1136	0.119	0.112	0.121	0.104	0.119	463,000	0.1136	0.00%
2024-05-09	0	0.119	0.111	0.119	0.114	0.121	150,000	17,725	0.1182	0.119	0.111	0.119	0.114	0.121	150,000	0.1182	10.19%
2024-05-08	0	0.108	0.113	0.117	0.108	0.118	100,000	11,260	0.1126	0.108	0.113	0.117	0.108	0.118	100,000	0.1126	-10.74%
2024-05-07	0	0.121	0.108	0.121	-	-	0	0	-	0.121	0.108	0.121	-	-	0	-	0.00%
2024-05-06	0	0.121	0.113	0.121	0.121	0.121	10,000	1,210	0.1210	0.121	0.113	0.121	0.121	0.121	10,000	0.1210	-0.82%
2024-05-03	0	0.122	0.110	0.121	0.110	0.122	79,800	9,304	0.1166	0.122	0.110	0.121	0.110	0.122	79,800	0.1166	1.67%
2024-05-02	0	0.120	0.118	0.128	-	-	0	0	-	0.120	0.118	0.128	-	-	0	-	0.00%
2024-04-30	0	0.120	0.118	0.128	-	-	0	0	-	0.120	0.118	0.128	-	-	0	-	0.00%
2024-04-29	0	0.120	0.118	0.128	-	-	0	0	-	0.120	0.118	0.128	-	-	0	-	0.00%
2024-04-26	0	0.120	0.118	0.126	-	-	0	0	-	0.120	0.118	0.126	-	-	0	-	0.00%
2024-04-25	0	0.120	0.119	0.128	0.120	0.130	206,400	26,566	0.1287	0.120	0.119	0.128	0.120	0.130	206,400	0.1287	-4.76%
2024-04-24	0	0.126	0.119	0.130	-	-	0	0	-	0.126	0.119	0.130	-	-	0	-	0.00%
2024-04-23	0	0.126	0.119	0.126	-	-	0	0	-	0.126	0.119	0.126	-	-	0	-	-0.79%
2024-04-22	0	0.127	0.123	0.127	0.126	0.127	230,000	28,990	0.1260	0.127	0.123	0.127	0.126	0.127	230,000	0.1260	-1.55%
2024-04-19	0	0.129	0.120	0.129	0.115	0.130	75,000	9,315	0.1242	0.129	0.120	0.129	0.115	0.130	75,000	0.1242	0.00%
2024-04-18	0	0.129	0.120	0.129	-	-	0	0	-	0.129	0.120	0.129	-	-	0	-	0.00%
2024-04-17	0	0.129	0.120	0.130	0.113	0.129	130,000	15,510	0.1193	0.129	0.120	0.130	0.113	0.129	130,000	0.1193	-0.77%
2024-04-16	0	0.130	0.122	0.130	-	-	0	0	-	0.130	0.122	0.130	-	-	0	-	0.00%
2024-04-15	0	0.130	0.122	0.130	-	-	0	0	-	0.130	0.122	0.130	-	-	0	-	0.00%
2024-04-12	0	0.130	0.122	0.130	-	-	0	0	-	0.130	0.122	0.130	-	-	0	-	0.00%
2024-04-11	0	0.130	0.122	0.130	-	-	0	0	-	0.130	0.122	0.130	-	-	0	-	0.00%
2024-04-10	0	0.130	0.122	0.130	-	-	4,400	587	0.1334	0.130	0.122	0.130	-	-	4,400	0.1334	0.00%
2024-04-09	0	0.130	0.122	0.135	-	-	0	0	-	0.130	0.122	0.135	-	-	0	-	0.00%
2024-04-08	0	0.130	0.122	0.130	0.129	0.130	4,530,800	588,949	0.1300	0.130	0.122	0.130	0.129	0.130	4,530,800	0.1300	1.56%
2024-04-05	0	0.128	0.122	0.135	-	-	0	0	-	0.128	0.122	0.135	-	-	0	-	0.00%
2024-04-03	0	0.128	0.122	0.128	-	-	0	0	-	0.128	0.122	0.128	-	-	0	-	-1.54%
2024-04-02	0	0.130	0.124	0.130	0.121	0.130	102,000	12,756	0.1251	0.130	0.124	0.130	0.121	0.130	102,000	0.1251	0.00%
2024-03-28	0	0.130	0.121	0.130	0.130	0.130	200,000	26,000	0.1300	0.130	0.121	0.130	0.130	0.130	200,000	0.1300	0.00%
2024-03-27	0	0.130	0.121	0.130	-	-	0	0	-	0.130	0.121	0.130	-	-	0	-	0.00%
2024-03-26	0	0.130	0.122	0.130	-	-	0	0	-	0.130	0.122	0.130	-	-	0	-	-1.52%
2024-03-25	0	0.132	0.123	0.132	-	-	0	0	-	0.132	0.123	0.132	-	-	0	-	0.00%
2024-03-22	0	0.132	0.121	0.135	-	-	0	0	-	0.132	0.121	0.135	-	-	0	-	0.00%
2024-03-21	0	0.132	0.122	0.135	-	-	0	0	-	0.132	0.122	0.135	-	-	0	-	0.00%
2024-03-20	0	0.132	0.121	0.132	0.132	0.132	25,000	3,300	0.1320	0.132	0.121	0.132	0.132	0.132	25,000	0.1320	1.54%
2024-03-19	0	0.130	0.123	0.132	0.123	0.130	27,400	3,481	0.1270	0.130	0.123	0.132	0.123	0.130	27,400	0.1270	0.00%
2024-03-18	0	0.130	0.121	0.130	-	-	0	0	-	0.130	0.121	0.130	-	-	0	-	0.00%
2024-03-15	0	0.130	0.122	0.132	0.125	0.130	100,000	12,720	0.1272	0.130	0.122	0.132	0.125	0.130	100,000	0.1272	4.00%
2024-03-14	0	0.125	0.120	0.125	-	-	0	0	-	0.125	0.120	0.125	-	-	0	-	0.00%
2024-03-13	0	0.125	0.120	0.127	-	-	0	0	-	0.125	0.120	0.127	-	-	0	-	0.00%
2024-03-12	0	0.125	0.120	0.126	0.125	0.125	13,800	1,668	0.1209	0.125	0.120	0.126	0.125	0.125	13,800	0.1209	-1.57%
2024-03-11	0	0.127	0.120	0.127	-	-	0	0	-	0.127	0.120	0.127	-	-	0	-	0.00%
2024-03-08	0	0.127	0.121	0.127	-	-	0	0	-	0.127	0.121	0.127	-	-	0	-	0.00%
2024-03-07	0	0.127	0.122	0.127	0.120	0.127	90,000	10,935	0.1215	0.127	0.122	0.127	0.120	0.127	90,000	0.1215	-1.55%
2024-03-06	0	0.129	0.124	0.129	0.121	0.130	105,000	13,480	0.1284	0.129	0.124	0.129	0.121	0.130	105,000	0.1284	0.78%
2024-03-05	0	0.128	0.121	0.128	-	-	0	0	-	0.128	0.121	0.128	-	-	0	-	0.00%
2024-03-04	0	0.128	0.121	0.128	0.119	0.129	125,000	15,390	0.1231	0.128	0.121	0.128	0.119	0.129	125,000	0.1231	0.00%
2024-03-01	0	0.128	0.128	0.135	0.128	0.130	535,000	68,880	0.1287	0.128	0.128	0.135	0.128	0.130	535,000	0.1287	-1.54%
2024-02-29	0	0.130	0.124	0.130	0.122	0.132	25,000	3,240	0.1296	0.130	0.124	0.130	0.122	0.132	25,000	0.1296	4.84%
2024-02-28	0	0.124	0.121	0.129	-	-	0	0	-	0.124	0.121	0.129	-	-	0	-	1.64%
2024-02-27	0	0.122	0.121	0.129	0.122	0.138	85,000	11,045	0.1299	0.122	0.121	0.129	0.122	0.138	85,000	0.1299	-3.17%
2024-02-26	0	0.126	0.123	0.134	0.119	0.132	200,000	25,010	0.1251	0.126	0.123	0.134	0.119	0.132	200,000	0.1251	-5.97%
2024-02-23	0	0.134	0.122	0.135	0.134	0.134	5,000	670	0.1340	0.134	0.122	0.135	0.134	0.134	5,000	0.1340	3.08%
2024-02-22	0	0.130	0.128	0.135	0.118	0.130	60,000	7,475	0.1246	0.130	0.128	0.135	0.118	0.130	60,000	0.1246	0.00%
2024-02-21	0	0.130	0.122	0.138	-	-	0	0	-	0.130	0.122	0.138	-	-	0	-	0.00%
2024-02-20	0	0.130	0.122	0.130	-	-	400	47	0.1175	0.130	0.122	0.130	-	-	400	0.1175	0.00%
2024-02-19	0	0.130	0.122	0.140	-	-	0	0	-	0.130	0.122	0.140	-	-	0	-	0.00%
2024-02-16	0	0.130	0.118	0.140	-	-	0	0	-	0.130	0.118	0.140	-	-	0	-	0.00%
2024-02-15	0	0.130	0.123	0.140	0.115	0.130	160,000	19,470	0.1217	0.130	0.123	0.140	0.115	0.130	160,000	0.1217	-0.76%
2024-02-14	0	0.131	0.121	0.131	0.127	0.131	20,000	2,590	0.1295	0.131	0.121	0.131	0.127	0.131	20,000	0.1295	0.00%
2024-02-09	0	0.131	0.120	0.131	-	-	0	0	-	0.131	0.120	0.131	-	-	0	-	0.00%
2024-02-08	0	0.131	0.124	0.131	-	-	4,000	480	0.1200	0.131	0.124	0.131	-	-	4,000	0.1200	-2.96%
2024-02-07	0	0.135	0.123	0.135	-	-	0	0	-	0.135	0.123	0.135	-	-	0	-	-2.17%
2024-02-06	0	0.138	0.126	0.138	0.129	0.139	140,000	18,470	0.1319	0.138	0.126	0.138	0.129	0.139	140,000	0.1319	6.15%
2024-02-05	0	0.130	0.122	0.130	0.123	0.130	50,000	6,285	0.1257	0.130	0.122	0.130	0.123	0.130	50,000	0.1257	-0.76%
2024-02-02	0	0.131	0.123	0.132	-	-	0	0	-	0.131	0.123	0.132	-	-	0	-	0.00%
2024-02-01	0	0.131	0.121	0.132	0.114	0.131	44,200	5,361	0.1213	0.131	0.121	0.132	0.114	0.131	44,200	0.1213	1.55%
2024-01-31	0	0.129	0.113	0.129	-	-	0	0	-	0.129	0.113	0.129	-	-	0	-	0.00%
2024-01-30	0	0.129	0.129	0.130	0.123	0.129	35,600	4,460	0.1253	0.129	0.129	0.130	0.123	0.129	35,600	0.1253	-2.27%
2024-01-29	0	0.132	0.124	0.132	-	-	0	0	-	0.132	0.124	0.132	-	-	0	-	0.00%
2024-01-26	0	0.132	0.125	0.132	-	-	0	0	-	0.132	0.125	0.132	-	-	0	-	0.00%
2024-01-25	0	0.132	0.123	0.132	0.122	0.132	44,000	5,540	0.1259	0.132	0.123	0.132	0.122	0.132	44,000	0.1259	0.00%
2024-01-24	0	0.132	0.123	0.132	-	-	0	0	-	0.132	0.123	0.132	-	-	0	-	0.00%
2024-01-23	0	0.132	0.125	0.132	0.132	0.132	10,000	1,320	0.1320	0.132	0.125	0.132	0.132	0.132	10,000	0.1320	2.33%
2024-01-22	0	0.129	0.129	0.132	0.120	0.131	200,000	24,745	0.1237	0.129	0.129	0.132	0.120	0.131	200,000	0.1237	-3.73%
2024-01-19	0	0.134	0.127	0.134	0.124	0.135	40,000	5,160	0.1290	0.134	0.127	0.134	0.124	0.135	40,000	0.1290	-0.74%
2024-01-18	0	0.135	0.124	0.138	0.121	0.135	16,600	2,132	0.1284	0.135	0.124	0.138	0.121	0.135	16,600	0.1284	1.50%
2024-01-17	0	0.133	0.125	0.134	0.116	0.133	123,600	15,365	0.1243	0.133	0.125	0.134	0.116	0.133	123,600	0.1243	-2.92%
2024-01-16	0	0.137	0.130	0.141	0.131	0.137	45,000	5,975	0.1328	0.137	0.130	0.141	0.131	0.137	45,000	0.1328	-0.72%
2024-01-15	0	0.138	0.130	0.140	0.129	0.138	30,000	4,000	0.1333	0.138	0.130	0.140	0.129	0.138	30,000	0.1333	-1.43%
2024-01-12	0	0.140	0.129	0.141	-	-	0	0	-	0.140	0.129	0.141	-	-	0	-	0.00%
2024-01-11	0	0.140	0.131	0.141	0.129	0.140	35,000	4,625	0.1321	0.140	0.131	0.141	0.129	0.140	35,000	0.1321	-0.71%
2024-01-10	0	0.141	0.130	0.141	0.135	0.141	20,000	2,760	0.1380	0.141	0.130	0.141	0.135	0.141	20,000	0.1380	10.16%
2024-01-09	0	0.128	0.124	0.132	0.127	0.129	23,800	3,012	0.1266	0.128	0.124	0.132	0.127	0.129	23,800	0.1266	-6.57%
2024-01-08	0	0.137	0.126	0.142	-	-	0	0	-	0.137	0.126	0.142	-	-	0	-	0.00%
2024-01-05	0	0.137	0.130	0.142	0.126	0.137	50,000	6,485	0.1297	0.137	0.130	0.142	0.126	0.137	50,000	0.1297	0.00%
2024-01-04	0	0.137	0.136	0.149	0.131	0.137	35,000	4,695	0.1341	0.137	0.136	0.149	0.131	0.137	35,000	0.1341	-1.44%
2024-01-03	0	0.139	0.130	0.140	-	-	0	0	-	0.139	0.130	0.140	-	-	0	-	0.00%
2024-01-02	0	0.139	0.132	0.133	0.127	0.144	40,000	5,405	0.1351	0.139	0.132	0.133	0.127	0.144	40,000	0.1351	-6.08%
2023-12-29	0	0.148	0.128	0.148	0.128	0.148	135,000	17,480	0.1295	0.148	0.128	0.148	0.128	0.148	135,000	0.1295	5.71%
2023-12-28	0	0.140	0.124	-	0.140	0.140	5,000	700	0.1400	0.140	0.124	-	0.140	0.140	5,000	0.1400	4.48%
2023-12-27	0	0.134	0.124	-	0.122	0.134	50,000	6,420	0.1284	0.134	0.124	-	0.122	0.134	50,000	0.1284	9.84%
2023-12-22	0	0.122	0.122	0.132	0.122	0.122	15,000	1,830	0.1220	0.122	0.122	0.132	0.122	0.122	15,000	0.1220	-9.63%
2023-12-21	0	0.135	0.127	0.135	0.120	0.135	65,000	8,105	0.1247	0.135	0.127	0.135	0.120	0.135	65,000	0.1247	0.00%
2023-12-20	0	0.135	0.123	0.140	0.119	0.135	33,800	4,207	0.1245	0.135	0.123	0.140	0.119	0.135	33,800	0.1245	-3.57%
2023-12-19	0	0.140	0.126	0.140	0.116	0.140	130,000	16,025	0.1233	0.140	0.126	0.140	0.116	0.140	130,000	0.1233	12.00%
2023-12-18	0	0.125	0.119	0.130	0.125	0.130	10,000	1,275	0.1275	0.125	0.119	0.130	0.125	0.130	10,000	0.1275	-13.19%
2023-12-15	0	0.144	0.126	0.145	0.124	0.144	61,000	7,740	0.1269	0.144	0.126	0.145	0.124	0.144	61,000	0.1269	2.86%
2023-12-14	0	0.140	0.123	0.145	-	-	0	0	-	0.140	0.123	0.145	-	-	0	-	0.00%
2023-12-13	0	0.140	0.118	0.140	0.135	0.140	180,000	24,760	0.1376	0.140	0.118	0.140	0.135	0.140	180,000	0.1376	10.24%
2023-12-12	0	0.127	0.119	0.128	0.117	0.127	40,000	4,790	0.1198	0.127	0.119	0.128	0.117	0.127	40,000	0.1198	-2.31%
2023-12-11	0	0.130	0.115	0.130	-	-	0	0	-	0.130	0.115	0.130	-	-	0	-	0.00%
2023-12-08	0	0.130	0.130	0.138	0.130	0.130	5,000	650	0.1300	0.130	0.130	0.138	0.130	0.130	5,000	0.1300	8.33%
2023-12-07	0	0.120	0.120	0.130	0.118	0.121	155,000	18,670	0.1205	0.120	0.120	0.130	0.118	0.121	155,000	0.1205	0.00%
2023-12-06	0	0.120	0.119	0.140	0.119	0.120	130,000	15,575	0.1198	0.120	0.119	0.140	0.119	0.120	130,000	0.1198	-7.69%
2023-12-05	0	0.130	0.118	0.127	-	-	0	0	-	0.130	0.118	0.127	-	-	0	-	0.00%
2023-12-04	0	0.130	0.117	0.127	-	-	0	0	-	0.130	0.117	0.127	-	-	0	-	0.00%
2023-12-01	0	0.130	0.117	0.140	-	-	0	0	-	0.130	0.117	0.140	-	-	0	-	0.00%
2023-11-30	0	0.130	0.130	0.141	-	-	0	0	-	0.130	0.130	0.141	-	-	0	-	0.00%
2023-11-29	0	0.130	0.120	0.135	0.116	0.130	39,000	4,570	0.1172	0.130	0.120	0.135	0.116	0.130	39,000	0.1172	6.56%
2023-11-28	0	0.122	0.116	0.134	0.122	0.122	3,895,000	475,190	0.1220	0.122	0.116	0.134	0.122	0.122	3,895,000	0.1220	-3.17%
2023-11-27	0	0.126	0.115	0.139	-	-	0	0	-	0.126	0.115	0.139	-	-	0	-	0.00%
2023-11-24	0	0.126	0.126	0.141	-	-	0	0	-	0.126	0.126	0.141	-	-	0	-	0.00%
2023-11-23	0	0.126	0.116	0.139	-	-	0	0	-	0.126	0.116	0.139	-	-	0	-	0.00%
2023-11-22	0	0.126	0.125	0.139	0.126	0.126	5,000	630	0.1260	0.126	0.125	0.139	0.126	0.126	5,000	0.1260	-3.82%
2023-11-21	0	0.131	0.131	0.143	0.130	0.130	10,000	1,300	0.1300	0.131	0.131	0.143	0.130	0.130	10,000	0.1300	-8.39%
2023-11-20	0	0.143	0.130	0.150	-	-	0	0	-	0.143	0.130	0.150	-	-	0	-	0.00%
2023-11-17	0	0.143	0.130	0.145	-	-	0	0	-	0.143	0.130	0.145	-	-	0	-	0.00%
2023-11-16	0	0.143	0.130	0.143	0.142	0.143	415,000	59,055	0.1423	0.143	0.130	0.143	0.142	0.143	415,000	0.1423	9.16%
2023-11-15	0	0.131	0.123	0.143	0.131	0.131	5,000	655	0.1310	0.131	0.123	0.143	0.131	0.131	5,000	0.1310	-6.43%
2023-11-14	0	0.140	0.131	0.140	0.140	0.141	15,000	2,105	0.1403	0.140	0.131	0.140	0.140	0.141	15,000	0.1403	-1.41%
2023-11-13	0	0.142	0.131	0.153	-	-	0	0	-	0.142	0.131	0.153	-	-	0	-	0.00%
2023-11-10	0	0.142	0.131	0.153	-	-	0	0	-	0.142	0.131	0.153	-	-	0	-	0.00%
2023-11-09	0	0.142	0.131	0.145	-	-	0	0	-	0.142	0.131	0.145	-	-	0	-	0.00%
2023-11-08	0	0.142	0.138	-	-	-	0	0	-	0.142	0.138	-	-	-	0	-	0.00%
2023-11-07	0	0.142	0.132	0.154	0.142	0.160	4,305,000	616,935	0.1433	0.142	0.132	0.154	0.142	0.160	4,305,000	0.1433	-4.70%
2023-11-06	0	0.149	0.131	0.150	0.149	0.149	15,000	2,235	0.1490	0.149	0.131	0.150	0.149	0.149	15,000	0.1490	0.00%
2023-11-03	0	0.149	0.132	0.160	-	-	0	0	-	0.149	0.132	0.160	-	-	0	-	0.00%
2023-11-02	0	0.149	0.149	-	0.123	0.149	7,110,000	1,009,160	0.1419	0.149	0.149	-	0.123	0.149	7,110,000	0.1419	-0.67%
2023-11-01	0	0.150	0.108	0.150	-	-	0	0	-	0.150	0.108	0.150	-	-	0	-	-0.66%
2023-10-31	0	0.151	0.124	0.151	0.151	0.152	55,000	8,355	0.1519	0.151	0.124	0.151	0.151	0.152	55,000	0.1519	-1.95%
2023-10-30	0	0.154	0.111	0.170	-	-	0	0	-	0.154	0.111	0.170	-	-	0	-	0.00%
2023-10-27	0	0.154	0.108	0.171	-	-	0	0	-	0.154	0.108	0.171	-	-	0	-	0.00%
2023-10-26	0	0.154	0.115	0.154	-	-	0	0	-	0.154	0.115	0.154	-	-	0	-	0.00%
2023-10-25	0	0.154	0.124	0.172	-	-	0	0	-	0.154	0.124	0.172	-	-	0	-	0.00%
2023-10-24	0	0.154	0.130	0.170	-	-	0	0	-	0.154	0.130	0.170	-	-	0	-	0.00%
2023-10-20	0	0.154	0.110	0.162	-	-	0	0	-	0.154	0.110	0.162	-	-	0	-	0.00%
2023-10-19	0	0.154	0.140	0.165	-	-	0	0	-	0.154	0.140	0.165	-	-	0	-	0.00%
2023-10-18	0	0.154	0.140	0.154	0.140	0.154	11,015,000	1,543,750	0.1401	0.154	0.140	0.154	0.140	0.154	11,015,000	0.1401	10.00%
2023-10-17	0	0.140	0.123	0.140	-	-	0	0	-	0.140	0.123	0.140	-	-	0	-	0.00%
2023-10-16	0	0.140	0.121	0.141	0.140	0.140	6,585,000	921,900	0.1400	0.140	0.121	0.141	0.140	0.140	6,585,000	0.1400	0.00%
2023-10-13	0	0.140	0.125	0.141	-	-	2,600	320	0.1231	0.140	0.125	0.141	-	-	2,600	0.1231	0.00%
2023-10-12	0	0.140	0.111	0.140	-	-	0	0	-	0.140	0.111	0.140	-	-	0	-	0.00%
2023-10-11	0	0.140	0.127	0.141	-	-	0	0	-	0.140	0.127	0.141	-	-	0	-	0.00%
2023-10-10	0	0.140	0.140	-	0.121	0.140	150,000	19,670	0.1311	0.140	0.140	-	0.121	0.140	150,000	0.1311	-0.71%
2023-10-09	0	0.141	0.133	-	-	-	0	0	-	0.141	0.133	-	-	-	0	-	0.00%
2023-10-06	0	0.141	0.133	0.160	-	-	0	0	-	0.141	0.133	0.160	-	-	0	-	0.00%
2023-10-05	0	0.141	0.135	0.150	-	-	0	0	-	0.141	0.135	0.150	-	-	0	-	0.00%
2023-10-04	0	0.141	0.133	0.145	0.141	0.145	50,000	7,210	0.1442	0.141	0.133	0.145	0.141	0.145	50,000	0.1442	0.00%
2023-10-03	0	0.141	0.133	0.141	0.133	0.141	130,000	17,490	0.1345	0.141	0.133	0.141	0.133	0.141	130,000	0.1345	-0.70%
2023-09-29	0	0.142	0.133	0.153	-	-	0	0	-	0.142	0.133	0.153	-	-	0	-	0.00%
2023-09-28	0	0.142	0.136	-	-	-	0	0	-	0.142	0.136	-	-	-	0	-	0.00%
2023-09-27	0	0.142	0.136	0.152	-	-	0	0	-	0.142	0.136	0.152	-	-	0	-	0.00%
2023-09-26	0	0.142	0.136	-	-	-	0	0	-	0.142	0.136	-	-	-	0	-	0.00%
2023-09-25	0	0.142	0.136	0.152	-	-	0	0	-	0.142	0.136	0.152	-	-	0	-	0.00%
2023-09-22	0	0.142	0.136	0.145	-	-	0	0	-	0.142	0.136	0.145	-	-	0	-	0.00%
2023-09-21	0	0.142	0.142	0.145	0.136	0.142	20,000	2,810	0.1405	0.142	0.142	0.145	0.136	0.142	20,000	0.1405	-0.70%
2023-09-20	0	0.143	0.135	0.143	-	-	0	0	-	0.143	0.135	0.143	-	-	0	-	0.00%
2023-09-19	0	0.143	0.135	0.145	-	-	0	0	-	0.143	0.135	0.145	-	-	0	-	0.00%
2023-09-18	0	0.143	0.140	0.143	0.137	0.143	95,000	13,255	0.1395	0.143	0.140	0.143	0.137	0.143	95,000	0.1395	-0.69%
2023-09-15	0	0.144	0.137	0.144	-	-	0	0	-	0.144	0.137	0.144	-	-	0	-	0.00%
2023-09-14	0	0.144	0.144	0.157	0.138	0.144	61,000	8,666	0.1421	0.144	0.144	0.157	0.138	0.144	61,000	0.1421	0.00%
2023-09-13	0	0.144	0.138	-	-	-	0	0	-	0.144	0.138	-	-	-	0	-	0.00%
2023-09-12	0	0.144	0.142	0.155	0.138	0.144	45,000	6,270	0.1393	0.144	0.142	0.155	0.138	0.144	45,000	0.1393	-0.69%
2023-09-11	0	0.145	0.145	0.150	0.138	0.145	45,800	6,502	0.1420	0.145	0.145	0.150	0.138	0.145	45,800	0.1420	0.00%
2023-09-07	0	0.145	0.145	0.160	0.137	0.145	13,200	1,826	0.1383	0.145	0.145	0.160	0.137	0.145	13,200	0.1383	0.00%
2023-09-06	0	0.145	0.145	0.157	0.137	0.145	12,600	1,753	0.1391	0.145	0.145	0.157	0.137	0.145	12,600	0.1391	-0.68%
2023-09-05	0	0.146	0.136	0.160	-	-	0	0	-	0.146	0.136	0.160	-	-	0	-	0.00%
2023-09-04	0	0.146	0.140	0.157	-	-	0	0	-	0.146	0.140	0.157	-	-	0	-	0.00%
2023-08-31	0	0.146	0.136	0.146	0.146	0.146	20,400	2,975	0.1458	0.146	0.136	0.146	0.146	0.146	20,400	0.1458	0.00%
2023-08-30	0	0.146	0.136	0.150	-	-	0	0	-	0.146	0.136	0.150	-	-	0	-	0.00%
2023-08-29	0	0.146	0.145	0.146	-	-	0	0	-	0.146	0.145	0.146	-	-	0	-	0.00%
2023-08-28	0	0.146	0.146	0.149	0.136	0.146	50,000	7,050	0.1410	0.146	0.146	0.149	0.136	0.146	50,000	0.1410	1.39%
2023-08-25	0	0.144	0.144	0.150	0.135	0.150	39,639	5,645	0.1424	0.144	0.144	0.150	0.135	0.150	39,639	0.1424	-4.00%
2023-08-24	0	0.150	0.140	0.164	0.150	0.150	20,000	3,000	0.1500	0.150	0.140	0.164	0.150	0.150	20,000	0.1500	2.74%
2023-08-23	0	0.146	0.146	0.162	0.135	0.146	13,600	1,887	0.1388	0.146	0.146	0.162	0.135	0.146	13,600	0.1388	0.00%
2023-08-22	0	0.146	0.146	0.161	0.141	0.146	30,000	4,305	0.1435	0.146	0.146	0.161	0.141	0.146	30,000	0.1435	-1.35%
2023-08-21	0	0.148	0.135	0.164	-	-	3,000	411	0.1370	0.148	0.135	0.164	-	-	3,000	0.1370	0.00%
2023-08-18	0	0.148	0.146	0.163	-	-	0	0	-	0.148	0.146	0.163	-	-	0	-	0.00%
2023-08-17	0	0.148	0.147	0.165	-	-	1,600	219	0.1369	0.148	0.147	0.165	-	-	1,600	0.1369	0.00%
2023-08-16	0	0.148	0.148	0.165	0.148	0.151	25,000	3,760	0.1504	0.148	0.148	0.165	0.148	0.151	25,000	0.1504	-1.99%
2023-08-15	0	0.151	0.147	-	-	-	0	0	-	0.151	0.147	-	-	-	0	-	0.00%
2023-08-14	0	0.151	0.147	0.170	0.146	0.151	55,000	8,275	0.1505	0.151	0.147	0.170	0.146	0.151	55,000	0.1505	0.00%
2023-08-11	0	0.151	0.150	0.176	0.151	0.151	36,000	5,425	0.1507	0.151	0.150	0.176	0.151	0.151	36,000	0.1507	-3.82%
2023-08-10	0	0.157	0.152	0.177	-	-	3,200	470	0.1469	0.157	0.152	0.177	-	-	3,200	0.1469	0.00%
2023-08-09	0	0.157	0.150	0.177	-	-	0	0	-	0.157	0.150	0.177	-	-	0	-	0.00%
2023-08-08	0	0.157	0.156	0.177	-	-	4,600	756	0.1643	0.157	0.156	0.177	-	-	4,600	0.1643	0.00%
2023-08-07	0	0.157	0.146	0.170	-	-	0	0	-	0.157	0.146	0.170	-	-	0	-	0.00%
2023-08-04	0	0.157	0.152	0.179	-	-	0	0	-	0.157	0.152	0.179	-	-	0	-	0.00%
2023-08-03	0	0.157	0.159	0.160	0.146	0.176	240,000	37,170	0.1549	0.157	0.159	0.160	0.146	0.176	240,000	0.1549	4.67%
2023-08-02	0	0.150	0.143	0.150	-	-	0	0	-	0.150	0.143	0.150	-	-	0	-	0.00%
2023-08-01	0	0.150	0.145	0.158	0.150	0.150	108,400	16,208	0.1495	0.150	0.145	0.158	0.150	0.150	108,400	0.1495	-3.23%
2023-07-31	0	0.155	0.155	0.157	0.155	0.157	261,600	40,570	0.1551	0.155	0.155	0.157	0.155	0.157	261,600	0.1551	-7.74%
2023-07-28	0	0.168	0.141	0.180	-	-	3,000	435	0.1450	0.168	0.141	0.180	-	-	3,000	0.1450	0.00%
2023-07-27	0	0.168	0.141	0.168	-	-	1,000	143	0.1430	0.168	0.141	0.168	-	-	1,000	0.1430	0.00%
2023-07-26	0	0.168	0.169	0.183	0.143	0.168	75,000	12,470	0.1663	0.168	0.169	0.183	0.143	0.168	75,000	0.1663	2.44%
2023-07-25	0	0.164	0.141	0.173	-	-	0	0	-	0.164	0.141	0.173	-	-	0	-	0.00%
2023-07-24	0	0.164	0.141	0.175	-	-	200	29	0.1450	0.164	0.141	0.175	-	-	200	0.1450	0.00%
2023-07-21	0	0.164	0.156	0.164	-	-	0	0	-	0.164	0.156	0.164	-	-	0	-	0.00%
2023-07-20	0	0.164	0.156	0.178	-	-	0	0	-	0.164	0.156	0.178	-	-	0	-	0.00%
2023-07-19	0	0.164	0.161	0.177	-	-	0	0	-	0.164	0.161	0.177	-	-	0	-	0.00%
2023-07-18	0	0.164	0.156	0.164	-	-	0	0	-	0.164	0.156	0.164	-	-	0	-	0.00%
2023-07-14	0	0.164	0.156	0.164	-	-	0	0	-	0.164	0.156	0.164	-	-	0	-	0.00%
2023-07-13	0	0.164	0.156	0.164	-	-	0	0	-	0.164	0.156	0.164	-	-	0	-	0.00%
2023-07-12	0	0.164	0.161	0.178	-	-	1,000	155	0.1550	0.164	0.161	0.178	-	-	1,000	0.1550	0.00%
2023-07-11	0	0.164	0.159	0.175	-	-	0	0	-	0.164	0.159	0.175	-	-	0	-	0.00%
2023-07-10	0	0.164	0.156	0.185	-	-	0	0	-	0.164	0.156	0.185	-	-	0	-	0.00%
2023-07-07	0	0.164	0.156	0.164	-	-	0	0	-	0.164	0.156	0.164	-	-	0	-	0.00%
2023-07-06	0	0.164	0.164	0.175	0.154	0.164	20,000	3,180	0.1590	0.164	0.164	0.175	0.154	0.164	20,000	0.1590	-0.61%
2023-07-05	0	0.165	0.165	0.178	0.160	0.168	35,000	5,785	0.1653	0.165	0.165	0.178	0.160	0.168	35,000	0.1653	-2.94%
2023-07-04	0	0.170	0.165	0.185	0.165	0.170	40,000	6,650	0.1663	0.170	0.165	0.185	0.165	0.170	40,000	0.1663	0.00%
2023-07-03	0	0.170	0.160	0.170	0.153	0.170	58,200	9,451	0.1624	0.170	0.160	0.170	0.153	0.170	58,200	0.1624	5.59%
2023-06-30	0	0.161	0.160	0.173	0.161	0.161	21,800	3,500	0.1606	0.161	0.160	0.173	0.161	0.161	21,800	0.1606	0.00%
2023-06-29	0	0.161	0.151	0.171	0.161	0.161	15,000	2,415	0.1610	0.161	0.151	0.171	0.161	0.161	15,000	0.1610	-10.06%
2023-06-28	0	0.179	0.165	0.179	0.152	0.194	35,000	5,740	0.1640	0.179	0.165	0.179	0.152	0.194	35,000	0.1640	-2.19%
2023-06-27	0	0.183	-	0.195	0.183	0.183	100,000	18,300	0.1830	0.183	-	0.195	0.183	0.183	100,000	0.1830	0.00%
2023-06-26	0	0.183	-	0.195	-	-	0	0	-	0.183	-	0.195	-	-	0	-	0.00%
2023-06-23	0	0.183	0.183	0.194	0.183	0.183	90,000	16,470	0.1830	0.183	0.183	0.194	0.183	0.183	90,000	0.1830	0.00%
2023-06-21	0	0.183	-	0.183	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2023-06-20	0	0.183	-	0.183	-	-	0	0	-	0.183	-	0.183	-	-	0	-	-0.54%
2023-06-19	0	0.184	0.141	0.184	0.174	0.184	100,000	18,275	0.1828	0.184	0.141	0.184	0.174	0.184	100,000	0.1828	15.00%
2023-06-16	0	0.160	0.150	0.173	0.155	0.168	110,000	17,315	0.1574	0.160	0.150	0.173	0.155	0.168	110,000	0.1574	3.23%
2023-06-15	0	0.155	0.145	0.158	0.140	0.155	157,200	23,442	0.1491	0.155	0.145	0.158	0.140	0.155	157,200	0.1491	0.00%
2023-06-14	0	0.155	0.141	0.173	0.140	0.155	80,000	11,275	0.1409	0.155	0.141	0.173	0.140	0.155	80,000	0.1409	6.90%
2023-06-13	0	0.145	0.145	0.155	0.142	0.142	5,000	710	0.1420	0.145	0.145	0.155	0.142	0.142	5,000	0.1420	2.11%
2023-06-12	0	0.142	0.130	0.155	-	-	0	0	-	0.142	0.130	0.155	-	-	0	-	0.00%
2023-06-09	0	0.142	0.140	0.155	-	-	0	0	-	0.142	0.140	0.155	-	-	0	-	0.00%
2023-06-08	0	0.142	0.140	0.158	0.137	0.157	97,400	14,236	0.1462	0.142	0.140	0.158	0.137	0.157	97,400	0.1462	-10.13%
2023-06-07	0	0.158	0.146	0.177	-	-	0	0	-	0.158	0.146	0.177	-	-	0	-	0.00%
2023-06-06	0	0.158	0.146	0.162	-	-	0	0	-	0.158	0.146	0.162	-	-	0	-	0.00%
2023-06-05	0	0.158	0.146	0.168	-	-	0	0	-	0.158	0.146	0.168	-	-	0	-	0.00%
2023-06-02	0	0.158	0.158	-	0.146	0.158	170,000	25,180	0.1481	0.158	0.158	-	0.146	0.158	170,000	0.1481	0.00%
2023-06-01	0	0.158	0.140	0.168	-	-	0	0	-	0.158	0.140	0.168	-	-	0	-	0.00%
2023-05-31	0	0.158	0.137	-	-	-	0	0	-	0.158	0.137	-	-	-	0	-	0.00%
2023-05-30	0	0.158	0.140	0.172	-	-	0	0	-	0.158	0.140	0.172	-	-	0	-	0.00%
2023-05-29	0	0.158	0.147	0.173	0.145	0.158	72,800	11,129	0.1529	0.158	0.147	0.173	0.145	0.158	72,800	0.1529	3.27%
2023-05-25	0	0.153	0.152	0.174	0.151	0.153	16,800	2,537	0.1510	0.153	0.152	0.174	0.151	0.153	16,800	0.1510	-1.92%
2023-05-24	0	0.156	0.156	0.175	0.150	0.153	206,000	31,187	0.1514	0.156	0.156	0.175	0.150	0.153	206,000	0.1514	-2.50%
2023-05-23	0	0.160	0.158	0.173	0.150	0.160	300,000	46,570	0.1552	0.160	0.158	0.173	0.150	0.160	300,000	0.1552	-0.62%
2023-05-22	0	0.161	0.161	0.184	0.160	0.161	130,000	20,805	0.1600	0.161	0.161	0.184	0.160	0.161	130,000	0.1600	-3.59%
2023-05-19	0	0.167	0.167	0.178	0.166	0.167	25,000	4,165	0.1666	0.167	0.167	0.178	0.166	0.167	25,000	0.1666	-6.18%
2023-05-18	0	0.178	0.161	0.178	0.161	0.178	65,200	11,511	0.1765	0.178	0.161	0.178	0.161	0.178	65,200	0.1765	0.00%
2023-05-17	0	0.178	0.152	0.191	-	-	0	0	-	0.178	0.152	0.191	-	-	0	-	0.00%
2023-05-16	0	0.178	0.162	0.193	0.172	0.178	65,000	11,500	0.1769	0.178	0.162	0.193	0.172	0.178	65,000	0.1769	0.00%
2023-05-15	0	0.178	0.152	0.178	-	-	0	0	-	0.178	0.152	0.178	-	-	0	-	0.00%
2023-05-12	0	0.178	0.172	0.178	-	-	0	0	-	0.178	0.172	0.178	-	-	0	-	0.00%
2023-05-11	0	0.178	0.175	0.190	0.176	0.178	171,200	31,408	0.1835	0.178	0.175	0.190	0.176	0.178	171,200	0.1835	-5.82%
2023-05-10	0	0.189	0.170	0.190	-	-	0	0	-	0.189	0.170	0.190	-	-	0	-	0.00%
2023-05-09	0	0.189	0.170	0.190	-	-	0	0	-	0.189	0.170	0.190	-	-	0	-	0.00%
2023-05-08	0	0.189	0.170	0.190	0.173	0.189	75,000	13,975	0.1863	0.189	0.170	0.190	0.173	0.189	75,000	0.1863	1.07%
2023-05-05	0	0.187	0.169	0.187	-	-	0	0	-	0.187	0.169	0.187	-	-	0	-	-1.58%
2023-05-04	0	0.190	0.190	0.200	0.186	0.190	390,000	72,880	0.1869	0.190	0.190	0.200	0.186	0.190	390,000	0.1869	-4.04%
2023-05-03	0	0.198	0.186	0.198	-	-	0	0	-	0.198	0.186	0.198	-	-	0	-	0.00%
2023-05-02	0	0.198	0.186	0.198	-	-	0	0	-	0.198	0.186	0.198	-	-	0	-	0.00%
2023-04-28	0	0.198	0.186	0.198	0.198	0.198	15,000	2,970	0.1980	0.198	0.186	0.198	0.198	0.198	15,000	0.1980	0.00%
2023-04-27	0	0.198	0.184	0.198	0.184	0.199	438,200	82,752	0.1888	0.198	0.184	0.198	0.184	0.199	438,200	0.1888	-1.00%
2023-04-26	0	0.200	0.191	0.200	0.190	0.200	50,400	9,989	0.1982	0.200	0.191	0.200	0.190	0.200	50,400	0.1982	-0.50%
2023-04-25	0	0.201	0.187	0.210	-	-	0	0	-	0.201	0.187	0.210	-	-	0	-	0.00%
2023-04-24	0	0.201	0.185	0.205	-	-	0	0	-	0.201	0.185	0.205	-	-	0	-	0.00%
2023-04-21	0	0.201	0.201	0.210	-	-	200	38	0.1900	0.201	0.201	0.210	-	-	200	0.1900	0.00%
2023-04-20	0	0.201	0.201	0.210	0.200	0.201	55,000	11,025	0.2005	0.201	0.201	0.210	0.200	0.201	55,000	0.2005	0.50%
2023-04-19	0	0.200	0.200	0.203	0.200	0.201	60,000	12,025	0.2004	0.200	0.200	0.203	0.200	0.201	60,000	0.2004	-1.96%
2023-04-18	0	0.204	0.201	0.215	-	-	0	0	-	0.204	0.201	0.215	-	-	0	-	0.00%
2023-04-17	0	0.204	0.204	0.210	0.203	0.204	55,000	11,205	0.2037	0.204	0.204	0.210	0.203	0.204	55,000	0.2037	0.49%
2023-04-14	0	0.203	0.203	0.225	0.202	0.203	49,000	9,918	0.2024	0.203	0.203	0.225	0.202	0.203	49,000	0.2024	-3.33%
2023-04-13	0	0.210	0.203	0.220	-	-	0	0	-	0.210	0.203	0.220	-	-	0	-	0.00%
2023-04-12	0	0.210	0.210	0.218	0.205	0.210	65,000	13,500	0.2077	0.210	0.210	0.218	0.205	0.210	65,000	0.2077	0.96%
2023-04-11	0	0.208	0.195	0.209	0.200	0.211	126,500	25,923	0.2049	0.208	0.195	0.209	0.200	0.211	126,500	0.2049	-1.42%
2023-04-06	0	0.211	0.211	0.220	0.200	0.220	100,000	21,440	0.2144	0.211	0.211	0.220	0.200	0.220	100,000	0.2144	-6.64%
2023-04-04	0	0.226	-	0.226	-	-	0	0	-	0.226	-	0.226	-	-	0	-	0.00%
2023-04-03	0	0.226	0.226	0.230	0.219	0.225	5,352,000	1,202,398	0.2247	0.226	0.226	0.230	0.219	0.225	5,352,000	0.2247	1.80%
2023-03-31	0	0.222	0.221	0.222	0.222	0.226	135,000	30,030	0.2224	0.222	0.221	0.222	0.222	0.226	135,000	0.2224	-2.20%
2023-03-30	0	0.227	0.226	0.239	-	-	0	0	-	0.227	0.226	0.239	-	-	0	-	0.00%
2023-03-29	0	0.227	0.226	0.227	0.227	0.227	3,020,000	685,540	0.2270	0.227	0.226	0.227	0.227	0.227	3,020,000	0.2270	-1.30%
2023-03-28	0	0.230	0.230	0.239	0.228	0.230	45,000	10,280	0.2284	0.230	0.230	0.239	0.228	0.230	45,000	0.2284	2.22%
2023-03-27	0	0.225	0.225	0.250	0.222	0.222	51,000	11,310	0.2218	0.225	0.225	0.250	0.222	0.222	51,000	0.2218	0.00%
2023-03-24	0	0.225	0.224	0.234	0.225	0.234	75,000	17,335	0.2311	0.225	0.224	0.234	0.225	0.234	75,000	0.2311	-3.85%
2023-03-23	0	0.234	0.223	0.234	0.234	0.234	22,000	5,124	0.2329	0.234	0.223	0.234	0.234	0.234	22,000	0.2329	0.00%
2023-03-22	0	0.234	0.227	0.245	0.222	0.234	420,000	95,690	0.2278	0.234	0.227	0.245	0.222	0.234	420,000	0.2278	-2.09%
2023-03-21	0	0.239	0.230	0.255	0.239	0.239	15,000	3,585	0.2390	0.239	0.230	0.255	0.239	0.239	15,000	0.2390	-0.83%
2023-03-20	0	0.241	0.240	0.245	0.238	0.241	30,000	7,185	0.2395	0.241	0.240	0.245	0.238	0.241	30,000	0.2395	-3.60%
2023-03-17	0	0.250	0.241	0.250	-	-	4,000	940	0.2350	0.250	0.241	0.250	-	-	4,000	0.2350	-7.41%
2023-03-16	0	0.270	0.242	0.270	0.241	0.270	16,400	3,971	0.2421	0.270	0.242	0.270	0.241	0.270	16,400	0.2421	9.76%
2023-03-15	0	0.246	0.241	0.270	-	-	0	0	-	0.246	0.241	0.270	-	-	0	-	0.00%
2023-03-14	0	0.246	0.245	0.250	0.245	0.255	172,400	42,835	0.2485	0.246	0.245	0.250	0.245	0.255	172,400	0.2485	-1.60%
2023-03-13	0	0.250	0.250	0.270	0.250	0.250	30,000	7,500	0.2500	0.250	0.250	0.270	0.250	0.250	30,000	0.2500	-1.96%
2023-03-10	0	0.255	0.246	0.255	0.246	0.255	50,800	12,702	0.2500	0.255	0.246	0.255	0.246	0.255	50,800	0.2500	2.00%
2023-03-09	0	0.250	0.250	0.255	0.250	0.255	14,000	3,461	0.2472	0.250	0.250	0.255	0.250	0.255	14,000	0.2472	-1.96%
2023-03-08	0	0.255	0.255	0.270	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2023-03-07	0	0.255	0.250	0.270	0.255	0.255	12,800	3,201	0.2501	0.255	0.250	0.270	0.255	0.255	12,800	0.2501	0.00%
2023-03-06	0	0.255	0.250	0.260	0.250	0.255	41,400	10,465	0.2528	0.255	0.250	0.260	0.250	0.255	41,400	0.2528	-1.92%
2023-03-03	0	0.260	0.260	0.265	0.260	0.260	55,800	14,488	0.2596	0.260	0.260	0.265	0.260	0.260	55,800	0.2596	0.00%
2023-03-02	0	0.260	0.260	0.275	0.260	0.260	84,200	21,520	0.2556	0.260	0.260	0.275	0.260	0.260	84,200	0.2556	0.00%
2023-03-01	0	0.260	0.255	0.270	0.255	0.260	265,000	68,500	0.2585	0.260	0.255	0.270	0.255	0.260	265,000	0.2585	4.00%
2023-02-28	0	0.250	0.250	0.255	0.250	0.255	249,600	62,980	0.2523	0.250	0.250	0.255	0.250	0.255	249,600	0.2523	-3.85%
2023-02-27	0	0.260	0.255	0.265	0.255	0.260	206,000	52,481	0.2548	0.260	0.255	0.265	0.255	0.260	206,000	0.2548	1.96%
2023-02-24	0	0.255	0.250	0.255	0.250	0.255	193,200	49,143	0.2544	0.255	0.250	0.255	0.250	0.255	193,200	0.2544	2.00%
2023-02-23	0	0.250	0.250	0.255	0.250	0.255	745,000	186,700	0.2506	0.250	0.250	0.255	0.250	0.255	745,000	0.2506	0.00%
2023-02-22	0	0.250	0.250	0.255	0.250	0.255	226,000	56,921	0.2519	0.250	0.250	0.255	0.250	0.255	226,000	0.2519	-5.66%
2023-02-21	0	0.265	0.260	0.265	0.260	0.280	663,200	176,725	0.2665	0.265	0.260	0.265	0.260	0.280	663,200	0.2665	-5.36%
2023-02-20	0	0.280	0.275	0.280	0.285	0.285	43,600	12,309	0.2823	0.280	0.275	0.280	0.285	0.285	43,600	0.2823	1.82%
2023-02-17	0	0.275	0.275	0.285	0.270	0.285	223,000	60,465	0.2711	0.275	0.275	0.285	0.270	0.285	223,000	0.2711	1.85%
2023-02-16	0	0.270	0.270	0.275	0.260	0.305	847,000	236,317	0.2790	0.270	0.270	0.275	0.260	0.305	847,000	0.2790	-5.26%
2023-02-15	0	0.285	0.285	0.295	0.260	0.315	5,041,600	1,465,654	0.2907	0.285	0.285	0.295	0.260	0.315	5,041,600	0.2907	23.91%
2023-02-14	0	0.230	0.221	0.230	0.230	0.230	107,800	24,754	0.2296	0.230	0.221	0.230	0.230	0.230	107,800	0.2296	0.88%
2023-02-13	0	0.228	0.228	0.240	0.228	0.242	174,600	40,832	0.2339	0.228	0.228	0.240	0.228	0.242	174,600	0.2339	-6.17%
2023-02-10	0	0.243	0.234	0.244	0.230	0.243	153,200	36,345	0.2372	0.243	0.234	0.244	0.230	0.243	153,200	0.2372	6.11%
2023-02-09	0	0.229	0.227	0.235	0.225	0.230	177,400	40,567	0.2287	0.229	0.227	0.235	0.225	0.230	177,400	0.2287	-2.55%
2023-02-08	0	0.235	0.227	0.246	0.224	0.235	270,000	62,240	0.2305	0.235	0.227	0.246	0.224	0.235	270,000	0.2305	2.62%
2023-02-07	0	0.229	0.229	0.234	0.225	0.235	241,600	55,598	0.2301	0.229	0.229	0.234	0.225	0.235	241,600	0.2301	-2.97%
2023-02-06	0	0.236	0.235	0.245	0.236	0.245	265,600	63,974	0.2409	0.236	0.235	0.245	0.236	0.245	265,600	0.2409	-4.45%
2023-02-03	0	0.247	0.238	0.245	0.235	0.247	343,000	82,437	0.2403	0.247	0.238	0.245	0.235	0.247	343,000	0.2403	-0.40%
2023-02-02	0	0.248	0.243	0.248	0.240	0.248	261,200	63,581	0.2434	0.248	0.243	0.248	0.240	0.248	261,200	0.2434	0.00%
2023-02-01	0	0.248	0.248	0.249	0.231	0.255	300,000	73,905	0.2464	0.248	0.248	0.249	0.231	0.255	300,000	0.2464	2.48%
2023-01-31	0	0.242	0.236	0.242	0.242	0.244	50,000	12,150	0.2430	0.242	0.236	0.242	0.242	0.244	50,000	0.2430	-2.42%
2023-01-30	0	0.248	0.245	0.255	-	-	0	0	-	0.248	0.245	0.255	-	-	0	-	0.00%
2023-01-27	0	0.248	0.248	0.255	0.246	0.247	40,000	9,865	0.2466	0.248	0.248	0.255	0.246	0.247	40,000	0.2466	0.81%
2023-01-26	0	0.246	0.246	0.255	0.246	0.246	100,000	24,600	0.2460	0.246	0.246	0.255	0.246	0.246	100,000	0.2460	0.00%
2023-01-20	0	0.246	0.246	0.250	0.246	0.250	35,000	8,690	0.2483	0.246	0.246	0.250	0.246	0.250	35,000	0.2483	-0.40%
2023-01-19	0	0.247	0.247	0.255	0.247	0.250	190,000	47,085	0.2478	0.247	0.247	0.255	0.247	0.250	190,000	0.2478	-3.14%
2023-01-18	0	0.255	0.250	0.255	0.245	0.255	165,000	41,025	0.2486	0.255	0.250	0.255	0.245	0.255	165,000	0.2486	0.00%
2023-01-17	0	0.255	0.250	0.255	0.250	0.255	32,000	8,030	0.2509	0.255	0.250	0.255	0.250	0.255	32,000	0.2509	2.00%
2023-01-16	0	0.250	0.249	0.255	0.249	0.255	255,000	63,825	0.2503	0.250	0.249	0.255	0.249	0.255	255,000	0.2503	-3.85%
2023-01-13	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2023-01-12	0	0.260	0.255	0.260	0.250	0.260	160,000	40,350	0.2522	0.260	0.255	0.260	0.250	0.260	160,000	0.2522	0.00%
2023-01-11	0	0.260	0.255	0.285	0.260	0.265	24,000	6,135	0.2556	0.260	0.255	0.285	0.260	0.265	24,000	0.2556	-3.70%
2023-01-10	0	0.270	0.260	0.280	0.255	0.275	145,000	39,650	0.2734	0.270	0.260	0.280	0.255	0.275	145,000	0.2734	1.89%
2023-01-09	0	0.265	0.255	0.265	0.255	0.270	80,000	20,925	0.2616	0.265	0.255	0.265	0.255	0.270	80,000	0.2616	-5.36%
2023-01-06	0	0.280	0.250	0.280	-	-	30,000	8,400	0.2800	0.280	0.250	0.280	-	-	30,000	0.2800	0.00%
2023-01-05	0	0.280	0.260	0.280	0.270	0.280	60,000	16,550	0.2758	0.280	0.260	0.280	0.270	0.280	60,000	0.2758	3.70%
2023-01-04	0	0.270	0.255	0.270	0.255	0.270	95,000	24,925	0.2624	0.270	0.255	0.270	0.255	0.270	95,000	0.2624	8.00%
2023-01-03	0	0.250	0.250	0.260	0.248	0.275	90,000	23,130	0.2570	0.250	0.250	0.260	0.248	0.275	90,000	0.2570	0.00%
2022-12-30	0	0.250	0.250	0.255	0.250	0.250	23,000	5,690	0.2474	0.250	0.250	0.255	0.250	0.250	23,000	0.2474	0.40%
2022-12-29	0	0.249	0.249	0.255	0.248	0.249	124,000	30,770	0.2481	0.249	0.249	0.255	0.248	0.249	124,000	0.2481	0.00%
2022-12-28	0	0.249	0.250	0.255	0.248	0.248	180,000	44,640	0.2480	0.249	0.250	0.255	0.248	0.248	180,000	0.2480	0.00%
2022-12-23	0	0.249	0.231	0.249	0.241	0.250	201,200	49,831	0.2477	0.249	0.231	0.249	0.241	0.250	201,200	0.2477	-0.40%
2022-12-22	0	0.250	0.250	0.255	0.250	0.265	135,000	33,975	0.2517	0.250	0.250	0.255	0.250	0.265	135,000	0.2517	-7.41%
2022-12-21	0	0.270	-	0.275	0.270	0.270	10,000	2,700	0.2700	0.270	-	0.275	0.270	0.270	10,000	0.2700	0.00%
2022-12-20	0	0.270	0.255	0.270	0.280	0.280	5,000	1,400	0.2800	0.270	0.255	0.270	0.280	0.280	5,000	0.2800	0.00%
2022-12-19	0	0.270	0.265	0.270	0.270	0.275	145,000	39,725	0.2740	0.270	0.265	0.270	0.270	0.275	145,000	0.2740	-3.57%
2022-12-16	0	0.280	0.270	0.280	0.270	0.280	10,000	2,750	0.2750	0.280	0.270	0.280	0.270	0.280	10,000	0.2750	0.00%
2022-12-15	0	0.280	0.280	0.285	0.280	0.280	250,000	70,000	0.2800	0.280	0.280	0.285	0.280	0.280	250,000	0.2800	0.00%
2022-12-14	0	0.280	0.280	0.285	0.280	0.280	225,000	63,000	0.2800	0.280	0.280	0.285	0.280	0.280	225,000	0.2800	0.00%
2022-12-13	0	0.280	0.280	0.285	0.280	0.280	265,600	74,356	0.2800	0.280	0.280	0.285	0.280	0.280	265,600	0.2800	-1.75%
2022-12-12	0	0.285	0.280	0.285	0.280	0.285	195,000	55,275	0.2835	0.285	0.280	0.285	0.280	0.285	195,000	0.2835	0.00%
2022-12-09	0	0.285	0.280	0.285	0.280	0.285	350,000	98,825	0.2824	0.285	0.280	0.285	0.280	0.285	350,000	0.2824	1.79%
2022-12-08	0	0.280	0.280	0.290	0.280	0.290	1,085,000	304,925	0.2810	0.280	0.280	0.290	0.280	0.290	1,085,000	0.2810	-1.75%
2022-12-07	0	0.285	0.280	0.290	0.280	0.295	555,000	157,700	0.2841	0.285	0.280	0.290	0.280	0.295	555,000	0.2841	1.79%
2022-12-06	0	0.280	0.280	0.290	0.280	0.290	312,200	87,601	0.2806	0.280	0.280	0.290	0.280	0.290	312,200	0.2806	-3.45%
2022-12-05	0	0.290	0.280	0.295	0.275	0.300	324,100	91,977	0.2838	0.290	0.280	0.295	0.275	0.300	324,100	0.2838	1.75%
2022-12-02	0	0.285	0.280	0.290	0.280	0.290	185,000	52,225	0.2823	0.285	0.280	0.290	0.280	0.290	185,000	0.2823	-3.39%
2022-12-01	0	0.295	0.280	0.295	0.280	0.295	16,400	4,721	0.2879	0.295	0.280	0.295	0.280	0.295	16,400	0.2879	3.51%
2022-11-30	0	0.285	0.280	0.295	0.285	0.295	60,400	17,250	0.2856	0.285	0.280	0.295	0.285	0.295	60,400	0.2856	1.79%
2022-11-29	0	0.280	0.280	0.285	0.275	0.280	362,000	101,130	0.2794	0.280	0.280	0.285	0.275	0.280	362,000	0.2794	-1.75%
2022-11-28	0	0.285	0.275	0.285	0.275	0.285	470,000	129,500	0.2755	0.285	0.275	0.285	0.275	0.285	470,000	0.2755	0.00%
2022-11-25	0	0.285	0.275	0.285	0.275	0.285	109,400	30,363	0.2775	0.285	0.275	0.285	0.275	0.285	109,400	0.2775	-1.72%
2022-11-24	0	0.290	0.280	0.300	0.280	0.290	280,000	78,800	0.2814	0.290	0.280	0.300	0.280	0.290	280,000	0.2814	-3.33%
2022-11-23	0	0.300	0.280	0.300	0.300	0.300	5,000	1,500	0.3000	0.300	0.280	0.300	0.300	0.300	5,000	0.3000	5.26%
2022-11-22	0	0.285	0.285	0.290	0.275	0.290	320,000	90,525	0.2829	0.285	0.285	0.290	0.275	0.290	320,000	0.2829	-5.00%
2022-11-21	0	0.300	0.280	0.300	0.300	0.300	5,000	1,500	0.3000	0.300	0.280	0.300	0.300	0.300	5,000	0.3000	3.45%
2022-11-18	0	0.290	0.280	0.290	0.285	0.310	390,000	112,900	0.2895	0.290	0.280	0.290	0.285	0.310	390,000	0.2895	0.00%
2022-11-17	0	0.290	0.285	0.295	0.290	0.315	350,000	103,525	0.2958	0.290	0.285	0.295	0.290	0.315	350,000	0.2958	-7.94%
2022-11-16	0	0.315	0.305	0.315	0.310	0.320	384,600	121,459	0.3158	0.315	0.305	0.315	0.310	0.320	384,600	0.3158	3.28%
2022-11-15	0	0.305	0.305	0.320	0.260	0.335	3,777,000	1,187,325	0.3144	0.305	0.305	0.320	0.260	0.335	3,777,000	0.3144	12.96%
2022-11-14	0	0.270	0.265	0.275	0.270	0.270	30,000	8,100	0.2700	0.270	0.265	0.275	0.270	0.270	30,000	0.2700	-3.57%
2022-11-11	0	0.280	0.270	0.285	0.275	0.300	1,635,000	462,375	0.2828	0.280	0.270	0.285	0.275	0.300	1,635,000	0.2828	-3.45%
2022-11-10	0	0.290	0.285	0.290	0.280	0.290	30,000	8,450	0.2817	0.290	0.285	0.290	0.280	0.290	30,000	0.2817	0.00%
2022-11-09	0	0.290	0.285	0.290	0.280	0.305	1,735,800	526,599	0.3034	0.290	0.285	0.290	0.280	0.305	1,735,800	0.3034	1.75%
2022-11-08	0	0.285	0.275	0.285	0.275	0.285	220,000	61,500	0.2795	0.285	0.275	0.285	0.275	0.285	220,000	0.2795	-1.72%
2022-11-07	0	0.290	0.280	0.290	0.280	0.305	325,000	93,250	0.2869	0.290	0.280	0.290	0.280	0.305	325,000	0.2869	-4.92%
2022-11-04	0	0.305	0.285	0.305	0.270	0.305	1,310,000	395,100	0.3016	0.305	0.285	0.305	0.270	0.305	1,310,000	0.3016	3.39%
2022-11-03	0	0.295	0.275	0.300	0.275	0.310	3,130,000	951,025	0.3038	0.295	0.275	0.300	0.275	0.310	3,130,000	0.3038	0.00%
2022-11-02	0	0.295	0.270	0.295	0.290	0.310	500,000	151,975	0.3040	0.295	0.270	0.295	0.290	0.310	500,000	0.3040	-1.67%
2022-11-01	0	0.300	0.280	0.300	0.280	0.305	7,740,000	2,354,975	0.3043	0.300	0.280	0.300	0.280	0.305	7,740,000	0.3043	7.14%
2022-10-31	0	0.280	0.275	0.280	0.275	0.300	10,855,000	3,039,500	0.2800	0.280	0.275	0.280	0.275	0.300	10,855,000	0.2800	3.70%
2022-10-28	0	0.270	0.265	0.290	0.270	0.290	8,012,000	2,163,390	0.2700	0.270	0.265	0.290	0.270	0.290	8,012,000	0.2700	-6.90%
2022-10-27	0	0.290	0.275	0.290	0.270	0.310	3,522,400	1,066,362	0.3027	0.290	0.275	0.290	0.270	0.310	3,522,400	0.3027	3.57%
2022-10-26	0	0.280	0.255	0.280	0.250	0.280	175,000	45,550	0.2603	0.280	0.255	0.280	0.250	0.280	175,000	0.2603	7.69%
2022-10-25	0	0.260	0.250	0.260	0.255	0.260	110,000	28,100	0.2555	0.260	0.250	0.260	0.255	0.260	110,000	0.2555	1.96%
2022-10-24	0	0.255	0.246	0.255	0.245	0.285	1,230,000	314,055	0.2553	0.255	0.246	0.255	0.245	0.285	1,230,000	0.2553	-13.56%
2022-10-21	0	0.295	0.275	0.295	0.265	0.295	1,300,000	362,800	0.2791	0.295	0.275	0.295	0.265	0.295	1,300,000	0.2791	5.36%
2022-10-20	0	0.280	0.275	0.285	0.280	0.295	205,000	57,500	0.2805	0.280	0.275	0.285	0.280	0.295	205,000	0.2805	-5.08%
2022-10-19	0	0.295	0.285	0.300	0.285	0.315	65,000	18,775	0.2888	0.295	0.285	0.300	0.285	0.315	65,000	0.2888	-1.67%
2022-10-18	0	0.300	0.285	0.300	0.280	0.310	205,000	58,575	0.2857	0.300	0.285	0.300	0.280	0.310	205,000	0.2857	0.00%
2022-10-17	0	0.300	0.280	0.300	0.305	0.305	10,000	3,050	0.3050	0.300	0.280	0.300	0.305	0.305	10,000	0.3050	0.00%
2022-10-14	0	0.300	0.290	0.300	0.285	0.305	190,000	55,300	0.2911	0.300	0.290	0.300	0.285	0.305	190,000	0.2911	-3.23%
2022-10-13	0	0.310	0.295	0.310	0.295	0.310	15,000	4,500	0.3000	0.310	0.295	0.310	0.295	0.310	15,000	0.3000	0.00%
2022-10-12	0	0.310	0.295	0.310	0.295	0.315	50,000	15,100	0.3020	0.310	0.295	0.310	0.295	0.315	50,000	0.3020	1.64%
2022-10-11	0	0.305	0.295	0.305	0.290	0.315	3,200,000	975,725	0.3049	0.305	0.295	0.305	0.290	0.315	3,200,000	0.3049	1.67%
2022-10-10	0	0.300	0.295	0.300	0.300	0.320	125,000	38,025	0.3042	0.300	0.295	0.300	0.300	0.320	125,000	0.3042	-4.76%
2022-10-07	0	0.315	0.310	0.315	0.305	0.325	3,080,000	969,350	0.3147	0.315	0.310	0.315	0.305	0.325	3,080,000	0.3147	0.00%
2022-10-06	0	0.315	0.310	0.315	0.300	0.315	8,930,000	2,780,575	0.3114	0.315	0.310	0.315	0.300	0.315	8,930,000	0.3114	6.78%
2022-10-05	0	0.295	0.275	0.300	0.250	0.310	505,000	138,725	0.2747	0.295	0.275	0.300	0.250	0.310	505,000	0.2747	1.72%
2022-10-03	0	0.290	0.285	0.300	0.290	0.315	260,000	77,000	0.2962	0.290	0.285	0.300	0.290	0.315	260,000	0.2962	-4.92%
2022-09-30	0	0.305	0.300	0.305	0.295	0.310	4,979,600	1,539,113	0.3091	0.305	0.300	0.305	0.295	0.310	4,979,600	0.3091	5.17%
2022-09-29	0	0.290	0.275	0.290	0.275	0.315	200,000	57,150	0.2858	0.290	0.275	0.290	0.275	0.315	200,000	0.2858	0.00%
2022-09-28	0	0.290	0.290	0.295	0.248	0.320	14,953,200	4,597,565	0.3075	0.290	0.290	0.295	0.248	0.320	14,953,200	0.3075	16.00%
2022-09-27	0	0.250	0.248	0.255	0.245	0.260	880,000	219,215	0.2491	0.250	0.248	0.255	0.245	0.260	880,000	0.2491	-1.96%
2022-09-26	0	0.255	0.249	0.255	0.242	0.260	670,000	167,515	0.2500	0.255	0.249	0.255	0.242	0.260	670,000	0.2500	-1.92%
2022-09-23	0	0.260	0.255	0.265	0.255	0.265	765,000	198,575	0.2596	0.260	0.255	0.265	0.255	0.265	765,000	0.2596	-1.89%
2022-09-22	0	0.265	0.255	0.265	0.249	0.285	3,110,000	812,985	0.2614	0.265	0.255	0.265	0.249	0.285	3,110,000	0.2614	-10.17%
2022-09-21	0	0.295	0.285	0.295	0.285	0.300	200,000	57,425	0.2871	0.295	0.285	0.295	0.285	0.300	200,000	0.2871	-1.67%
2022-09-20	0	0.300	0.295	0.310	0.290	0.310	855,000	255,750	0.2991	0.300	0.295	0.310	0.290	0.310	855,000	0.2991	-1.64%
2022-09-19	0	0.305	0.295	0.310	0.295	0.325	660,000	200,075	0.3031	0.305	0.295	0.310	0.295	0.325	660,000	0.3031	1.67%
2022-09-16	0	0.300	0.290	0.300	0.295	0.315	300,000	89,775	0.2993	0.300	0.290	0.300	0.295	0.315	300,000	0.2993	0.00%
2022-09-15	0	0.300	0.300	0.305	0.300	0.315	1,005,000	305,000	0.3035	0.300	0.300	0.305	0.300	0.315	1,005,000	0.3035	0.00%
2022-09-14	0	0.300	0.300	0.310	0.300	0.315	690,010	212,127	0.3074	0.300	0.300	0.310	0.300	0.315	690,010	0.3074	-6.25%
2022-09-13	0	0.320	0.315	0.320	0.305	0.320	311,000	96,278	0.3096	0.320	0.315	0.320	0.305	0.320	311,000	0.3096	0.00%
2022-09-09	0	0.320	0.315	0.325	0.315	0.320	315,000	100,575	0.3193	0.320	0.315	0.325	0.315	0.320	315,000	0.3193	1.59%
2022-09-08	0	0.315	0.310	0.315	0.305	0.315	6,770,000	2,125,950	0.3140	0.315	0.310	0.315	0.305	0.315	6,770,000	0.3140	-1.56%
2022-09-07	0	0.320	0.320	0.325	0.320	0.340	614,000	199,100	0.3243	0.320	0.320	0.325	0.320	0.340	614,000	0.3243	-7.25%
2022-09-06	0	0.345	0.340	0.345	0.335	0.350	1,765,000	606,925	0.3439	0.345	0.340	0.345	0.335	0.350	1,765,000	0.3439	4.55%
2022-09-05	0	0.330	0.320	0.330	0.315	0.330	435,000	138,775	0.3190	0.330	0.320	0.330	0.315	0.330	435,000	0.3190	3.13%
2022-09-02	0	0.320	0.315	0.320	0.310	0.330	5,730,520	1,832,108	0.3197	0.320	0.315	0.320	0.310	0.330	5,730,520	0.3197	-4.48%
2022-09-01	0	0.335	0.330	0.335	0.325	0.335	1,521,200	502,160	0.3301	0.335	0.330	0.335	0.325	0.335	1,521,200	0.3301	3.08%
2022-08-31	0	0.325	0.325	0.330	0.315	0.330	2,530,000	813,275	0.3215	0.325	0.325	0.330	0.315	0.330	2,530,000	0.3215	-1.52%
2022-08-30	0	0.330	0.325	0.330	0.320	0.370	4,175,300	1,387,068	0.3322	0.330	0.325	0.330	0.320	0.370	4,175,300	0.3322	-10.81%
2022-08-29	0	0.370	0.365	0.370	0.370	0.410	5,196,200	1,977,464	0.3806	0.370	0.365	0.370	0.370	0.410	5,196,200	0.3806	-9.76%
2022-08-26	0	0.410	0.410	0.415	0.400	0.440	1,709,400	713,536	0.4174	0.410	0.410	0.415	0.400	0.440	1,709,400	0.4174	0.00%
2022-08-25	0	0.410	0.410	0.415	0.390	0.425	2,173,000	893,470	0.4112	0.410	0.410	0.415	0.390	0.425	2,173,000	0.4112	5.13%
2022-08-24	0	0.390	0.390	0.400	0.355	0.415	2,382,000	942,113	0.3955	0.390	0.390	0.400	0.355	0.415	2,382,000	0.3955	5.41%
2022-08-23	0	0.370	0.365	0.370	0.350	0.380	522,600	191,584	0.3666	0.370	0.365	0.370	0.350	0.380	522,600	0.3666	2.78%
2022-08-22	0	0.360	0.360	0.370	0.355	0.380	430,200	155,167	0.3607	0.360	0.360	0.370	0.355	0.380	430,200	0.3607	-2.70%
2022-08-19	0	0.370	0.370	0.375	0.350	0.390	1,562,600	582,987	0.3731	0.370	0.370	0.375	0.350	0.390	1,562,600	0.3731	-5.13%
2022-08-18	0	0.390	0.385	0.390	0.355	0.405	3,965,000	1,521,550	0.3837	0.390	0.385	0.390	0.355	0.405	3,965,000	0.3837	5.41%
2022-08-17	0	0.370	0.370	0.375	0.300	0.380	3,023,000	1,001,290	0.3312	0.370	0.370	0.375	0.300	0.380	3,023,000	0.3312	21.31%
2022-08-16	0	0.305	0.300	0.310	0.295	0.320	3,463,300	1,065,682	0.3077	0.305	0.300	0.310	0.295	0.320	3,463,300	0.3077	0.00%
2022-08-15	0	0.305	0.300	0.310	0.300	0.310	1,675,600	505,460	0.3017	0.305	0.300	0.310	0.300	0.310	1,675,600	0.3017	-1.61%
2022-08-12	0	0.310	0.300	0.310	0.305	0.315	1,331,200	409,673	0.3077	0.310	0.300	0.310	0.305	0.315	1,331,200	0.3077	0.00%
2022-08-11	0	0.310	0.310	0.320	0.310	0.340	1,567,400	499,170	0.3185	0.310	0.310	0.320	0.310	0.340	1,567,400	0.3185	-6.06%
2022-08-10	0	0.330	0.320	0.330	0.315	0.330	486,600	156,730	0.3221	0.330	0.320	0.330	0.315	0.330	486,600	0.3221	3.13%
2022-08-09	0	0.320	0.315	0.330	0.320	0.330	685,300	219,564	0.3204	0.320	0.315	0.330	0.320	0.330	685,300	0.3204	-3.03%
2022-08-08	0	0.330	0.330	0.345	0.330	0.360	956,400	328,219	0.3432	0.330	0.330	0.345	0.330	0.360	956,400	0.3432	3.13%
2022-08-05	0	0.320	0.320	0.325	0.320	0.330	38,000	12,275	0.3230	0.320	0.320	0.325	0.320	0.330	38,000	0.3230	-3.03%
2022-08-04	0	0.330	0.320	0.330	0.330	0.330	5,000	1,650	0.3300	0.330	0.320	0.330	0.330	0.330	5,000	0.3300	1.54%
2022-08-03	0	0.325	0.320	0.330	0.320	0.325	175,000	56,825	0.3247	0.325	0.320	0.330	0.320	0.325	175,000	0.3247	0.00%
2022-08-02	0	0.325	0.315	0.330	0.305	0.325	270,000	83,775	0.3103	0.325	0.315	0.330	0.305	0.325	270,000	0.3103	3.17%
2022-08-01	0	0.315	0.315	0.330	0.315	0.320	55,000	17,400	0.3164	0.315	0.315	0.330	0.315	0.320	55,000	0.3164	-4.55%
2022-07-29	0	0.330	0.320	0.340	0.330	0.340	275,000	92,550	0.3365	0.330	0.320	0.340	0.330	0.340	275,000	0.3365	-2.94%
2022-07-28	0	0.340	0.320	0.340	0.320	0.345	72,800	23,515	0.3230	0.340	0.320	0.340	0.320	0.345	72,800	0.3230	0.00%
2022-07-27	0	0.340	0.335	0.340	0.315	0.340	186,800	60,447	0.3236	0.340	0.335	0.340	0.315	0.340	186,800	0.3236	7.94%
2022-07-26	0	0.345	0.315	0.345	0.330	0.350	35,600	12,330	0.3463	0.315	0.288	0.315	0.301	0.320	38,990	0.3162	1.47%
2022-07-25	0	0.340	0.340	0.355	0.315	0.340	70,200	22,710	0.3235	0.310	0.310	0.324	0.288	0.310	76,886	0.2954	0.00%
2022-07-22	0	0.340	0.315	0.345	0.330	0.355	355,000	122,350	0.3446	0.310	0.288	0.315	0.301	0.324	388,810	0.3147	3.03%
2022-07-21	0	0.330	0.315	0.350	-	-	2,000	610	0.3050	0.301	0.288	0.320	-	-	2,190	0.2785	0.00%
2022-07-20	0	0.330	0.325	0.330	0.320	0.330	20,000	6,500	0.3250	0.301	0.297	0.301	0.292	0.301	21,905	0.2967	3.13%
2022-07-19	0	0.320	0.320	0.330	0.310	0.320	202,500	64,235	0.3172	0.292	0.292	0.301	0.283	0.292	221,786	0.2896	1.59%
2022-07-18	0	0.315	0.315	0.330	0.310	0.315	94,000	29,465	0.3135	0.288	0.288	0.301	0.283	0.288	102,952	0.2862	0.00%
2022-07-15	0	0.315	0.310	0.320	0.310	0.315	175,000	54,800	0.3131	0.288	0.283	0.292	0.283	0.288	191,667	0.2859	0.00%
2022-07-14	0	0.315	0.315	0.330	0.315	0.320	61,000	19,235	0.3153	0.288	0.288	0.301	0.288	0.292	66,810	0.2879	-1.56%
2022-07-13	0	0.320	0.320	0.330	0.320	0.330	446,400	147,220	0.3298	0.292	0.292	0.301	0.292	0.301	488,914	0.3011	1.59%
2022-07-12	0	0.315	0.315	0.330	0.310	0.320	278,600	87,736	0.3149	0.288	0.288	0.301	0.283	0.292	305,133	0.2875	-1.56%
2022-07-11	0	0.320	0.320	0.335	0.320	0.330	184,000	60,275	0.3276	0.292	0.292	0.306	0.292	0.301	201,524	0.2991	0.00%
2022-07-08	0	0.320	0.320	0.335	0.320	0.320	5,200	1,660	0.3192	0.292	0.292	0.306	0.292	0.292	5,695	0.2915	0.00%
2022-07-07	0	0.320	0.315	0.335	0.320	0.320	50,000	16,000	0.3200	0.292	0.288	0.306	0.292	0.292	54,762	0.2922	-1.54%
2022-07-06	0	0.325	0.320	0.325	0.325	0.325	135,000	43,875	0.3250	0.297	0.292	0.297	0.297	0.297	147,857	0.2967	0.00%
2022-07-05	0	0.325	0.325	0.335	0.325	0.330	70,000	22,900	0.3271	0.297	0.297	0.306	0.297	0.301	76,667	0.2987	-1.52%
2022-07-04	0	0.330	0.320	0.340	0.320	0.330	134,000	43,975	0.3282	0.301	0.292	0.310	0.292	0.301	146,762	0.2996	0.00%
2022-06-30	0	0.330	0.320	0.330	0.330	0.330	35,000	11,550	0.3300	0.301	0.292	0.301	0.301	0.301	38,333	0.3013	0.00%
2022-06-29	0	0.330	0.325	0.340	-	-	0	0	-	0.301	0.297	0.310	-	-	0	-	0.00%
2022-06-28	0	0.330	0.320	0.340	0.330	0.330	11,150	3,659	0.3282	0.301	0.292	0.310	0.301	0.301	12,212	0.2996	0.00%
2022-06-27	0	0.330	0.330	0.340	0.330	0.345	215,000	71,025	0.3303	0.301	0.301	0.310	0.301	0.315	235,476	0.3016	0.00%
2022-06-24	0	0.330	0.325	0.335	0.330	0.330	50,000	16,500	0.3300	0.301	0.297	0.306	0.301	0.301	54,762	0.3013	-4.35%
2022-06-23	0	0.345	0.320	0.345	0.320	0.345	125,000	40,425	0.3234	0.315	0.292	0.315	0.292	0.315	136,905	0.2953	1.47%
2022-06-22	0	0.340	0.330	0.340	0.345	0.345	5,000	1,725	0.3450	0.310	0.301	0.310	0.315	0.315	5,476	0.3150	3.03%
2022-06-21	0	0.330	0.320	0.330	0.325	0.340	62,000	20,300	0.3274	0.301	0.292	0.301	0.297	0.310	67,905	0.2989	0.00%
2022-06-20	0	0.330	0.315	0.330	0.315	0.345	103,000	33,450	0.3248	0.301	0.288	0.301	0.288	0.315	112,810	0.2965	0.00%
2022-06-17	0	0.330	0.325	0.330	0.315	0.355	106,600	36,013	0.3378	0.301	0.297	0.301	0.288	0.324	116,752	0.3085	-4.35%
2022-06-16	0	0.345	0.325	0.345	0.330	0.370	44,000	14,895	0.3385	0.315	0.297	0.315	0.301	0.338	48,190	0.3091	4.55%
2022-06-15	0	0.330	0.330	0.370	0.330	0.370	149,000	50,440	0.3385	0.301	0.301	0.338	0.301	0.338	163,190	0.3091	-10.81%
2022-06-14	0	0.370	0.325	0.375	0.325	0.375	79,000	27,873	0.3528	0.338	0.297	0.342	0.297	0.342	86,524	0.3221	4.23%
2022-06-13	0	0.355	0.355	0.360	0.335	0.400	863,600	299,984	0.3474	0.324	0.324	0.329	0.306	0.365	945,848	0.3172	14.52%
2022-06-10	0	0.310	0.310	0.345	-	-	0	0	-	0.283	0.283	0.315	-	-	0	-	0.00%
2022-06-09	0	0.310	0.310	0.340	0.305	0.320	65,400	20,641	0.3156	0.283	0.283	0.310	0.278	0.292	71,629	0.2882	-6.06%
2022-06-08	0	0.330	0.305	0.330	0.330	0.330	5,000	1,650	0.3300	0.301	0.278	0.301	0.301	0.301	5,476	0.3013	3.13%
2022-06-07	0	0.320	0.310	0.320	0.310	0.320	45,000	14,000	0.3111	0.292	0.283	0.292	0.283	0.292	49,286	0.2841	4.92%
2022-06-06	0	0.305	0.305	0.340	0.305	0.305	10,000	3,050	0.3050	0.278	0.278	0.310	0.278	0.278	10,952	0.2785	-1.61%
2022-06-02	0	0.310	0.305	0.340	-	-	0	0	-	0.283	0.278	0.310	-	-	0	-	0.00%
2022-06-01	0	0.310	0.310	0.340	-	-	0	0	-	0.283	0.283	0.310	-	-	0	-	0.00%
2022-05-31	0	0.310	0.305	0.310	0.305	0.310	510,000	158,050	0.3099	0.283	0.278	0.283	0.278	0.283	558,571	0.2830	1.64%
2022-05-30	0	0.305	0.305	0.345	0.300	0.300	20,000	6,000	0.3000	0.278	0.278	0.315	0.274	0.274	21,905	0.2739	0.00%
2022-05-27	0	0.305	0.300	0.345	-	-	0	0	-	0.278	0.274	0.315	-	-	0	-	0.00%
2022-05-26	0	0.305	0.305	0.345	0.300	0.300	10,000	3,025	0.3025	0.278	0.278	0.315	0.274	0.274	10,952	0.2762	0.00%
2022-05-25	0	0.305	0.300	0.345	-	-	0	0	-	0.278	0.274	0.315	-	-	0	-	0.00%
2022-05-24	0	0.305	0.305	0.345	0.300	0.300	14,800	4,344	0.2935	0.278	0.278	0.315	0.274	0.274	16,210	0.2680	1.67%
2022-05-23	0	0.300	0.300	0.345	0.300	0.305	20,000	6,050	0.3025	0.274	0.274	0.315	0.274	0.278	21,905	0.2762	-1.64%
2022-05-20	0	0.305	0.305	0.350	-	-	0	0	-	0.278	0.278	0.320	-	-	0	-	0.00%
2022-05-19	0	0.305	0.305	0.350	0.300	0.305	120,000	36,100	0.3008	0.278	0.278	0.320	0.274	0.278	131,429	0.2747	0.00%
2022-05-18	0	0.305	0.305	0.350	-	-	0	0	-	0.278	0.278	0.320	-	-	0	-	1.67%
2022-05-17	0	0.300	0.300	0.350	0.300	0.305	324,000	97,125	0.2998	0.274	0.274	0.320	0.274	0.278	354,857	0.2737	-1.64%
2022-05-16	0	0.305	0.305	0.350	0.300	0.305	133,600	40,097	0.3001	0.278	0.278	0.320	0.274	0.278	146,324	0.2740	-3.17%
2022-05-13	0	0.315	0.310	0.320	0.315	0.315	50,300	15,844	0.3150	0.288	0.283	0.292	0.288	0.288	55,090	0.2876	0.00%
2022-05-12	0	0.315	0.315	0.370	0.310	0.315	20,000	6,275	0.3138	0.288	0.288	0.338	0.283	0.288	21,905	0.2865	-14.86%
2022-05-11	0	0.370	0.315	0.395	0.330	0.370	20,000	6,875	0.3438	0.338	0.288	0.361	0.301	0.338	21,905	0.3139	19.35%
2022-05-10	0	0.310	0.300	0.330	-	-	0	0	-	0.283	0.274	0.301	-	-	0	-	0.00%
2022-05-06	0	0.310	0.300	0.330	-	-	0	0	-	0.283	0.274	0.301	-	-	0	-	0.00%
2022-05-05	0	0.310	0.300	0.330	-	-	0	0	-	0.283	0.274	0.301	-	-	0	-	0.00%
2022-05-04	0	0.310	0.310	0.340	0.310	0.315	13,000	4,000	0.3077	0.283	0.283	0.310	0.283	0.288	14,238	0.2809	-3.12%
2022-05-03	0	0.320	0.320	0.340	0.320	0.320	10,000	3,200	0.3200	0.292	0.292	0.310	0.292	0.292	10,952	0.2922	0.00%
2022-04-29	0	0.320	0.310	0.320	-	-	0	0	-	0.292	0.283	0.292	-	-	0	-	-3.03%
2022-04-28	0	0.330	0.300	0.340	-	-	0	0	-	0.301	0.274	0.310	-	-	0	-	0.00%
2022-04-27	0	0.330	0.300	0.340	-	-	0	0	-	0.301	0.274	0.310	-	-	0	-	0.00%
2022-04-26	0	0.330	0.320	0.340	0.320	0.330	13,000	4,150	0.3192	0.301	0.292	0.310	0.292	0.301	14,238	0.2915	3.13%
2022-04-25	0	0.320	0.320	0.340	-	-	0	0	-	0.292	0.292	0.310	-	-	0	-	0.00%
2022-04-22	0	0.320	0.320	0.345	0.320	0.320	28,900	9,170	0.3173	0.292	0.292	0.315	0.292	0.292	31,652	0.2897	-3.03%
2022-04-21	0	0.330	0.320	0.345	0.330	0.330	7,000	2,280	0.3257	0.301	0.292	0.315	0.301	0.301	7,667	0.2974	-4.35%
2022-04-20	0	0.345	0.330	0.345	-	-	0	0	-	0.315	0.301	0.315	-	-	0	-	0.00%
2022-04-19	0	0.345	0.330	0.360	0.330	0.345	25,000	8,325	0.3330	0.315	0.301	0.329	0.301	0.315	27,381	0.3040	0.00%
2022-04-14	0	0.345	0.330	0.375	-	-	0	0	-	0.315	0.301	0.342	-	-	0	-	0.00%
2022-04-13	0	0.345	0.330	0.380	-	-	0	0	-	0.315	0.301	0.347	-	-	0	-	0.00%
2022-04-12	0	0.345	0.330	0.380	-	-	0	0	-	0.315	0.301	0.347	-	-	0	-	0.00%
2022-04-11	0	0.345	0.330	0.380	-	-	0	0	-	0.315	0.301	0.347	-	-	0	-	0.00%
2022-04-08	0	0.345	0.360	0.365	0.330	0.435	16,400	6,046	0.3687	0.315	0.329	0.333	0.301	0.397	17,962	0.3366	-1.43%
2022-04-07	0	0.350	0.350	0.435	0.350	0.355	30,000	10,525	0.3508	0.320	0.320	0.397	0.320	0.324	32,857	0.3203	0.00%
2022-04-06	0	0.350	0.350	0.445	0.330	0.350	15,000	5,150	0.3433	0.320	0.320	0.406	0.301	0.320	16,429	0.3135	6.06%
2022-04-04	0	0.330	0.325	0.350	-	-	0	0	-	0.301	0.297	0.320	-	-	0	-	0.00%
2022-04-01	0	0.330	0.325	0.350	0.330	0.330	5,000	1,650	0.3300	0.301	0.297	0.320	0.301	0.301	5,476	0.3013	-5.71%
2022-03-31	0	0.350	0.330	0.350	-	-	400	126	0.3150	0.320	0.301	0.320	-	-	438	0.2876	0.00%
2022-03-30	0	0.350	0.330	0.365	0.350	0.350	9,200	3,157	0.3432	0.320	0.301	0.333	0.320	0.320	10,076	0.3133	0.00%
2022-03-29	0	0.350	0.330	0.350	0.330	0.350	115,000	39,950	0.3474	0.320	0.301	0.320	0.301	0.320	125,952	0.3172	4.48%
2022-03-28	0	0.335	0.330	0.350	0.335	0.335	14,200	4,673	0.3291	0.306	0.301	0.320	0.306	0.306	15,552	0.3005	0.00%
2022-03-25	0	0.335	0.330	0.340	0.325	0.390	910,000	352,025	0.3868	0.306	0.301	0.310	0.297	0.356	996,667	0.3532	0.00%
2022-03-24	0	0.335	0.325	0.340	0.320	0.345	303,600	100,144	0.3299	0.306	0.297	0.310	0.292	0.315	332,514	0.3012	-2.90%
2022-03-23	0	0.345	0.345	0.350	0.345	0.395	290,000	101,500	0.3500	0.315	0.315	0.320	0.315	0.361	317,619	0.3196	2.99%
2022-03-22	0	0.335	0.325	0.355	-	-	0	0	-	0.306	0.297	0.324	-	-	0	-	0.00%
2022-03-21	0	0.335	0.325	0.385	0.320	0.335	35,200	11,361	0.3228	0.306	0.297	0.352	0.292	0.306	38,552	0.2947	0.00%
2022-03-18	0	0.335	0.325	0.335	0.335	0.335	10,000	3,350	0.3350	0.306	0.297	0.306	0.306	0.306	10,952	0.3059	-1.47%
2022-03-17	0	0.340	0.325	0.340	-	-	0	0	-	0.310	0.297	0.310	-	-	0	-	0.00%
2022-03-16	0	0.340	0.325	0.340	-	-	0	0	-	0.310	0.297	0.310	-	-	0	-	0.00%
2022-03-15	0	0.340	0.330	0.350	0.320	0.350	165,000	55,900	0.3388	0.310	0.301	0.320	0.292	0.320	180,714	0.3093	-2.86%
2022-03-14	0	0.350	0.325	0.350	0.345	0.350	80,000	27,650	0.3456	0.320	0.297	0.320	0.315	0.320	87,619	0.3156	1.45%
2022-03-11	0	0.345	0.340	0.345	0.345	0.345	20,000	6,900	0.3450	0.315	0.310	0.315	0.315	0.315	21,905	0.3150	0.00%
2022-03-10	0	0.345	0.345	0.360	-	-	0	0	-	0.315	0.315	0.329	-	-	0	-	0.00%
2022-03-09	0	0.345	0.345	0.360	0.345	0.345	5,000	1,725	0.3450	0.315	0.315	0.329	0.315	0.315	5,476	0.3150	-4.17%
2022-03-08	0	0.360	0.360	0.380	0.360	0.360	5,000	1,800	0.3600	0.329	0.329	0.347	0.329	0.329	5,476	0.3287	5.88%
2022-03-07	0	0.340	0.325	0.355	0.340	0.360	26,200	9,308	0.3553	0.310	0.297	0.324	0.310	0.329	28,695	0.3244	-5.56%
2022-03-04	0	0.360	0.340	0.380	-	-	0	0	-	0.329	0.310	0.347	-	-	0	-	0.00%
2022-03-03	0	0.360	0.340	0.380	-	-	0	0	-	0.329	0.310	0.347	-	-	0	-	0.00%
2022-03-02	0	0.360	0.340	0.380	-	-	0	0	-	0.329	0.310	0.347	-	-	0	-	0.00%
2022-03-01	0	0.360	0.340	0.380	0.345	0.360	170,000	58,950	0.3468	0.329	0.310	0.347	0.315	0.329	186,190	0.3166	0.00%
2022-02-28	0	0.360	0.340	0.375	0.360	0.360	140,000	50,400	0.3600	0.329	0.310	0.342	0.329	0.329	153,333	0.3287	1.41%
2022-02-25	0	0.355	0.340	0.370	0.340	0.360	100,000	34,875	0.3488	0.324	0.310	0.338	0.310	0.329	109,524	0.3184	1.43%
2022-02-24	0	0.350	0.340	0.395	0.350	0.350	22,000	7,650	0.3477	0.320	0.310	0.361	0.320	0.320	24,095	0.3175	-2.78%
2022-02-23	0	0.360	0.340	0.395	-	-	0	0	-	0.329	0.310	0.361	-	-	0	-	0.00%
2022-02-22	0	0.360	0.340	0.390	-	-	0	0	-	0.329	0.310	0.356	-	-	0	-	0.00%
2022-02-21	0	0.360	0.340	0.390	0.360	0.360	5,000	1,800	0.3600	0.329	0.310	0.356	0.329	0.329	5,476	0.3287	-2.70%
2022-02-18	0	0.370	0.340	0.370	-	-	4,000	1,380	0.3450	0.338	0.310	0.338	-	-	4,381	0.3150	-2.63%
2022-02-17	0	0.380	0.335	0.395	0.360	0.380	30,000	11,000	0.3667	0.347	0.306	0.361	0.329	0.347	32,857	0.3348	10.14%
2022-02-16	0	0.345	0.335	0.385	0.335	0.335	20,000	6,700	0.3350	0.315	0.306	0.352	0.306	0.306	21,905	0.3059	-11.54%
2022-02-15	0	0.390	0.335	0.390	-	-	0	0	-	0.356	0.306	0.356	-	-	0	-	-1.27%
2022-02-14	0	0.395	0.395	0.400	-	-	800	256	0.3200	0.361	0.361	0.365	-	-	876	0.2922	6.76%
2022-02-11	0	0.370	0.335	0.400	0.350	0.370	19,800	6,937	0.3504	0.338	0.306	0.365	0.320	0.338	21,686	0.3199	0.00%
2022-02-10	0	0.370	0.335	0.370	-	-	0	0	-	0.338	0.306	0.338	-	-	0	-	0.00%
2022-02-09	0	0.370	0.335	0.390	-	-	1,000	320	0.3200	0.338	0.306	0.356	-	-	1,095	0.2922	0.00%
2022-02-08	0	0.370	0.335	0.400	0.320	0.370	524,000	187,565	0.3579	0.338	0.306	0.365	0.292	0.338	573,905	0.3268	8.82%
2022-02-07	0	0.340	0.340	0.370	0.320	0.360	260,000	84,900	0.3265	0.310	0.310	0.338	0.292	0.329	284,762	0.2981	-2.86%
2022-02-04	0	0.350	0.345	0.380	0.340	0.390	38,400	14,159	0.3687	0.320	0.315	0.347	0.310	0.356	42,057	0.3367	-6.67%
2022-01-31	0	0.375	0.340	0.380	-	-	0	0	-	0.342	0.310	0.347	-	-	0	-	0.00%
2022-01-28	0	0.375	0.340	0.380	-	-	0	0	-	0.342	0.310	0.347	-	-	0	-	0.00%
2022-01-27	0	0.375	0.340	0.375	-	-	0	0	-	0.342	0.310	0.342	-	-	0	-	-1.32%
2022-01-26	0	0.380	0.340	0.380	0.380	0.380	50,000	19,000	0.3800	0.347	0.310	0.347	0.347	0.347	54,762	0.3470	0.00%
2022-01-25	0	0.380	0.340	0.380	-	-	0	0	-	0.347	0.310	0.347	-	-	0	-	0.00%
2022-01-24	0	0.380	0.370	0.380	0.380	0.385	56,200	21,526	0.3830	0.347	0.338	0.347	0.347	0.352	61,552	0.3497	-3.80%
2022-01-21	0	0.395	0.395	0.400	-	-	0	0	-	0.361	0.361	0.365	-	-	0	-	3.95%
2022-01-20	0	0.380	0.340	0.380	-	-	0	0	-	0.347	0.310	0.347	-	-	0	-	0.00%
2022-01-19	0	0.380	0.340	0.420	0.320	0.380	15,000	5,225	0.3483	0.347	0.310	0.383	0.292	0.347	16,429	0.3180	0.00%
2022-01-18	0	0.380	0.340	0.380	-	-	0	0	-	0.347	0.310	0.347	-	-	0	-	0.00%
2022-01-17	0	0.380	0.340	0.380	-	-	7,400	2,522	0.3408	0.347	0.310	0.347	-	-	8,105	0.3112	0.00%
2022-01-14	0	0.380	0.345	0.380	0.380	0.380	30,000	11,400	0.3800	0.347	0.315	0.347	0.347	0.347	32,857	0.3470	0.00%
2022-01-13	0	0.380	0.345	0.380	0.380	0.380	10,000	3,800	0.3800	0.347	0.315	0.347	0.347	0.347	10,952	0.3470	0.00%
2022-01-12	0	0.380	0.345	0.385	0.380	0.390	100,000	38,400	0.3840	0.347	0.315	0.352	0.347	0.356	109,524	0.3506	-1.30%
2022-01-11	0	0.385	0.345	0.385	0.370	0.390	424,000	159,305	0.3757	0.352	0.315	0.352	0.338	0.356	464,381	0.3430	13.24%
2022-01-10	0	0.340	0.320	0.380	0.340	0.340	5,000	1,700	0.3400	0.310	0.292	0.347	0.310	0.310	5,476	0.3104	-11.69%
2022-01-07	0	0.385	0.340	0.385	0.390	0.390	15,000	5,850	0.3900	0.352	0.310	0.352	0.356	0.356	16,429	0.3561	-1.28%
2022-01-06	0	0.390	0.340	0.390	-	-	0	0	-	0.356	0.310	0.356	-	-	0	-	0.00%
2022-01-05	0	0.390	0.340	0.390	-	-	0	0	-	0.356	0.310	0.356	-	-	0	-	0.00%
2022-01-04	0	0.390	0.340	0.390	-	-	0	0	-	0.356	0.310	0.356	-	-	0	-	0.00%
2022-01-03	0	0.390	0.340	0.390	0.340	0.390	52,000	19,020	0.3658	0.356	0.310	0.356	0.310	0.356	56,952	0.3340	2.63%
2021-12-31	0	0.380	0.340	0.380	-	-	4,000	1,300	0.3250	0.347	0.310	0.347	-	-	4,381	0.2967	-2.56%
2021-12-30	0	0.390	0.350	0.390	0.340	0.390	575,000	221,750	0.3857	0.356	0.320	0.356	0.310	0.356	629,762	0.3521	4.00%
2021-12-29	0	0.375	0.330	0.375	0.375	0.375	20,000	7,500	0.3750	0.342	0.301	0.342	0.342	0.342	21,905	0.3424	-1.32%
2021-12-28	0	0.380	0.375	0.380	0.375	0.390	13,000	4,920	0.3785	0.347	0.342	0.347	0.342	0.356	14,238	0.3456	1.33%
2021-12-24	0	0.375	0.375	0.390	0.375	0.375	5,000	1,875	0.3750	0.342	0.342	0.356	0.342	0.342	5,476	0.3424	11.94%
2021-12-23	0	0.335	0.320	0.375	0.335	0.380	18,600	6,627	0.3563	0.306	0.292	0.342	0.306	0.347	20,371	0.3253	-11.84%
2021-12-22	0	0.380	0.325	0.395	0.320	0.380	252,000	94,570	0.3753	0.347	0.297	0.361	0.292	0.347	276,000	0.3426	2.70%
2021-12-21	0	0.370	0.325	0.370	-	-	0	0	-	0.338	0.297	0.338	-	-	0	-	-5.13%
2021-12-20	0	0.390	0.330	0.390	-	-	3,400	1,241	0.3650	0.356	0.301	0.356	-	-	3,724	0.3333	-6.02%
2021-12-17	0	0.415	0.415	0.420	0.370	0.370	5,000	1,850	0.3700	0.379	0.379	0.383	0.338	0.338	5,476	0.3378	27.69%
2021-12-16	0	0.325	0.325	0.375	0.325	0.325	6,600	2,129	0.3226	0.297	0.297	0.342	0.297	0.297	7,229	0.2945	-16.67%
2021-12-15	0	0.390	0.325	0.420	0.370	0.390	195,000	75,450	0.3869	0.356	0.297	0.383	0.338	0.356	213,571	0.3533	4.00%
2021-12-14	0	0.375	0.315	0.375	-	-	0	0	-	0.342	0.288	0.342	-	-	0	-	-2.60%
2021-12-13	0	0.385	0.310	0.385	-	-	0	0	-	0.352	0.283	0.352	-	-	0	-	0.00%
2021-12-10	0	0.385	0.315	0.385	-	-	0	0	-	0.352	0.288	0.352	-	-	0	-	0.00%
2021-12-09	0	0.385	0.310	0.385	-	-	0	0	-	0.352	0.283	0.352	-	-	0	-	-1.28%
2021-12-08	0	0.390	0.330	0.390	-	-	2,000	720	0.3600	0.356	0.301	0.356	-	-	2,190	0.3287	0.00%
2021-12-07	0	0.390	0.310	0.390	0.390	0.390	5,000	1,950	0.3900	0.356	0.283	0.356	0.356	0.356	5,476	0.3561	5.41%
2021-12-06	0	0.370	0.370	0.375	0.370	0.370	50,000	18,500	0.3700	0.338	0.338	0.342	0.338	0.338	54,762	0.3378	-2.63%
2021-12-03	0	0.380	0.305	0.380	0.300	0.390	572,600	200,178	0.3496	0.347	0.278	0.347	0.274	0.356	627,133	0.3192	8.57%
2021-12-02	0	0.350	0.315	0.350	-	-	0	0	-	0.320	0.288	0.320	-	-	0	-	0.00%
2021-12-01	0	0.350	0.300	0.355	-	-	0	0	-	0.320	0.274	0.324	-	-	0	-	-1.41%
2021-11-30	0	0.355	0.300	0.355	-	-	0	0	-	0.324	0.274	0.324	-	-	0	-	-4.05%
2021-11-29	0	0.370	0.300	0.370	-	-	3,800	1,159	0.3050	0.338	0.274	0.338	-	-	4,162	0.2785	-2.63%
2021-11-26	0	0.380	0.300	0.380	0.380	0.380	5,000	1,900	0.3800	0.347	0.274	0.347	0.347	0.347	5,476	0.3470	20.63%
2021-11-25	0	0.315	0.300	0.370	0.315	0.315	14,400	4,404	0.3058	0.288	0.274	0.338	0.288	0.288	15,771	0.2792	0.00%
2021-11-24	0	0.315	0.310	0.405	0.315	0.315	25,400	7,985	0.3144	0.288	0.283	0.370	0.288	0.288	27,819	0.2870	-1.56%
2021-11-23	0	0.320	0.320	0.370	0.310	0.310	5,000	1,550	0.3100	0.292	0.292	0.338	0.283	0.283	5,476	0.2830	-13.51%
2021-11-22	0	0.370	0.300	0.380	-	-	0	0	-	0.338	0.274	0.347	-	-	0	-	0.00%
2021-11-19	0	0.370	0.310	0.370	0.370	0.370	15,000	5,550	0.3700	0.338	0.283	0.338	0.338	0.338	16,429	0.3378	0.00%
2021-11-18	0	0.370	0.325	0.385	-	-	800	244	0.3050	0.338	0.297	0.352	-	-	876	0.2785	0.00%
2021-11-17	0	0.370	0.310	0.370	-	-	200	71	0.3550	0.338	0.283	0.338	-	-	219	0.3241	-3.90%
2021-11-16	0	0.385	0.385	0.390	-	-	0	0	-	0.352	0.352	0.356	-	-	0	-	10.00%
2021-11-15	0	0.350	0.300	0.395	-	-	0	0	-	0.320	0.274	0.361	-	-	0	-	0.00%
2021-11-12	0	0.350	0.360	0.365	0.350	0.375	240,000	86,575	0.3607	0.320	0.329	0.333	0.320	0.342	262,857	0.3294	1.45%
2021-11-11	0	0.345	0.310	0.345	-	-	4,000	1,180	0.2950	0.315	0.283	0.315	-	-	4,381	0.2693	0.00%
2021-11-10	0	0.345	0.340	0.355	0.330	0.345	50,000	16,800	0.3360	0.315	0.310	0.324	0.301	0.315	54,762	0.3068	7.81%
2021-11-09	0	0.320	0.320	0.325	0.320	0.330	277,000	89,620	0.3235	0.292	0.292	0.297	0.292	0.301	303,381	0.2954	0.00%
2021-11-08	0	0.320	0.295	0.480	-	-	0	0	-	0.292	0.269	0.438	-	-	0	-	0.00%
2021-11-05	0	0.320	0.295	0.335	0.280	0.320	44,200	12,792	0.2894	0.292	0.269	0.306	0.256	0.292	48,410	0.2642	-3.03%
2021-11-04	0	0.330	0.330	0.335	0.330	0.330	75,000	24,750	0.3300	0.301	0.301	0.306	0.301	0.301	82,143	0.3013	0.00%
2021-11-03	0	0.330	0.295	0.330	0.330	0.330	34,400	11,132	0.3236	0.301	0.269	0.301	0.301	0.301	37,676	0.2955	1.54%
2021-11-02	0	0.325	0.325	0.330	0.280	0.310	75,600	22,843	0.3022	0.297	0.297	0.301	0.256	0.283	82,800	0.2759	4.84%
2021-11-01	0	0.310	0.300	0.310	0.310	0.310	75,000	23,250	0.3100	0.283	0.274	0.283	0.283	0.283	82,143	0.2830	6.90%
2021-10-29	0	0.290	0.290	0.325	-	-	0	0	-	0.265	0.265	0.297	-	-	0	-	0.00%
2021-10-28	0	0.290	0.290	0.325	0.290	0.290	6,800	1,936	0.2847	0.265	0.265	0.297	0.265	0.265	7,448	0.2599	-7.94%
2021-10-27	0	0.315	0.305	0.320	0.315	0.315	50,000	15,750	0.3150	0.288	0.278	0.292	0.288	0.288	54,762	0.2876	-3.08%
2021-10-26	0	0.325	0.305	0.325	0.310	0.330	70,000	22,700	0.3243	0.297	0.278	0.297	0.283	0.301	76,667	0.2961	8.33%
2021-10-25	0	0.300	0.295	0.300	-	-	0	0	-	0.274	0.269	0.274	-	-	0	-	-3.23%
2021-10-22	0	0.310	0.300	0.320	0.310	0.310	5,000	1,550	0.3100	0.283	0.274	0.292	0.283	0.283	5,476	0.2830	0.00%
2021-10-21	0	0.310	0.295	0.325	0.310	0.310	8,000	2,360	0.2950	0.283	0.269	0.297	0.283	0.283	8,762	0.2693	0.00%
2021-10-20	0	0.310	0.300	0.325	0.280	0.310	115,000	34,777	0.3024	0.283	0.274	0.297	0.256	0.283	125,952	0.2761	10.71%
2021-10-19	0	0.280	0.280	0.300	0.280	0.280	65,000	18,200	0.2800	0.256	0.256	0.274	0.256	0.256	71,190	0.2557	0.00%
2021-10-18	0	0.280	0.280	0.310	0.280	0.280	8,000	2,210	0.2763	0.256	0.256	0.283	0.256	0.256	8,762	0.2522	-9.68%
2021-10-15	0	0.310	0.275	0.320	-	-	0	0	-	0.283	0.251	0.292	-	-	0	-	0.00%
2021-10-12	0	0.310	0.275	0.330	0.270	0.310	35,000	9,825	0.2807	0.283	0.251	0.301	0.247	0.283	38,333	0.2563	3.33%
2021-10-11	0	0.300	0.275	0.335	0.260	0.300	20,500	5,700	0.2780	0.274	0.251	0.306	0.237	0.274	22,452	0.2539	0.00%
2021-10-08	0	0.300	0.280	0.335	-	-	0	0	-	0.274	0.256	0.306	-	-	0	-	0.00%
2021-10-07	0	0.300	0.280	0.335	-	-	0	0	-	0.274	0.256	0.306	-	-	0	-	0.00%
2021-10-06	0	0.300	0.280	0.335	0.280	0.300	110,000	31,025	0.2820	0.274	0.256	0.306	0.256	0.274	120,476	0.2575	5.26%
2021-10-05	0	0.285	0.280	0.335	-	-	1,400	371	0.2650	0.260	0.256	0.306	-	-	1,533	0.2420	0.00%
2021-10-04	0	0.285	0.280	0.335	-	-	0	0	-	0.260	0.256	0.306	-	-	0	-	0.00%
2021-09-30	0	0.285	0.280	0.335	-	-	0	0	-	0.260	0.256	0.306	-	-	0	-	0.00%
2021-09-29	0	0.285	0.285	0.335	-	-	0	0	-	0.260	0.260	0.306	-	-	0	-	0.00%
2021-09-28	0	0.285	0.285	0.335	0.285	0.285	8,400	2,326	0.2769	0.260	0.260	0.306	0.260	0.260	9,200	0.2528	-13.64%
2021-09-27	0	0.330	0.275	0.330	0.275	0.335	405,000	130,900	0.3232	0.301	0.251	0.301	0.251	0.306	443,571	0.2951	4.76%
2021-09-24	0	0.315	0.280	0.335	0.315	0.320	380,000	120,700	0.3176	0.288	0.256	0.306	0.288	0.292	416,190	0.2900	-3.08%
2021-09-23	0	0.325	0.270	0.325	0.260	0.330	136,000	38,670	0.2843	0.297	0.247	0.297	0.237	0.301	148,952	0.2596	25.00%
2021-09-21	0	0.260	0.260	0.290	-	-	0	0	-	0.237	0.237	0.265	-	-	0	-	0.00%
2021-09-20	0	0.260	0.260	0.290	0.260	0.260	33,000	8,535	0.2586	0.237	0.237	0.265	0.237	0.237	36,143	0.2361	-3.70%
2021-09-17	0	0.270	0.260	0.290	-	-	0	0	-	0.247	0.237	0.265	-	-	0	-	0.00%
2021-09-16	0	0.270	0.270	0.295	0.260	0.295	175,000	46,825	0.2676	0.247	0.247	0.269	0.237	0.269	191,667	0.2443	-10.00%
2021-09-15	0	0.300	0.265	0.300	0.300	0.300	131,800	39,450	0.2993	0.274	0.242	0.274	0.274	0.274	144,352	0.2733	1.69%
2021-09-14	0	0.295	0.265	0.310	-	-	0	0	-	0.269	0.242	0.283	-	-	0	-	0.00%
2021-09-13	0	0.295	0.265	0.295	0.295	0.295	20,000	5,900	0.2950	0.269	0.242	0.269	0.269	0.269	21,905	0.2693	1.72%
2021-09-10	0	0.290	0.270	0.315	0.275	0.275	5,000	1,375	0.2750	0.265	0.247	0.288	0.251	0.251	5,476	0.2511	5.45%
2021-09-09	0	0.275	0.265	0.335	-	-	0	0	-	0.251	0.242	0.306	-	-	0	-	0.00%
2021-09-08	0	0.275	0.265	0.340	0.260	0.275	22,000	5,810	0.2641	0.251	0.242	0.310	0.237	0.251	24,095	0.2411	3.77%
2021-09-07	0	0.265	0.265	0.280	0.265	0.275	35,000	9,350	0.2671	0.242	0.242	0.256	0.242	0.251	38,333	0.2439	0.00%
2021-09-06	0	0.265	0.265	0.285	0.265	0.265	20,000	5,300	0.2650	0.242	0.242	0.260	0.242	0.242	21,905	0.2420	-1.85%
2021-09-03	0	0.270	0.270	0.285	0.265	0.265	5,000	1,325	0.2650	0.247	0.247	0.260	0.242	0.242	5,476	0.2420	-5.26%
2021-09-02	0	0.285	0.265	0.330	-	-	0	0	-	0.260	0.242	0.301	-	-	0	-	0.00%
2021-09-01	0	0.285	0.265	0.340	0.285	0.285	15,000	4,275	0.2850	0.260	0.242	0.310	0.260	0.260	16,429	0.2602	9.62%
2021-08-31	0	0.260	0.260	0.285	-	-	0	0	-	0.237	0.237	0.260	-	-	0	-	0.00%
2021-08-30	0	0.260	0.260	0.285	-	-	0	0	-	0.237	0.237	0.260	-	-	0	-	0.00%
2021-08-27	0	0.260	0.260	0.295	-	-	0	0	-	0.237	0.237	0.269	-	-	0	-	0.00%
2021-08-26	0	0.260	0.260	0.295	-	-	0	0	-	0.237	0.237	0.269	-	-	0	-	0.00%
2021-08-25	0	0.260	0.260	0.295	0.260	0.260	17,000	4,380	0.2576	0.237	0.237	0.269	0.237	0.237	18,619	0.2352	-3.70%
2021-08-24	0	0.270	0.270	0.295	-	-	0	0	-	0.247	0.247	0.269	-	-	0	-	0.00%
2021-08-23	0	0.270	0.260	0.295	0.270	0.275	42,200	11,475	0.2719	0.247	0.237	0.269	0.247	0.251	46,219	0.2483	-8.47%
2021-08-20	0	0.295	0.275	0.345	-	-	5,000	1,475	0.2950	0.269	0.251	0.315	-	-	5,476	0.2693	0.00%
2021-08-19	0	0.295	0.270	0.295	0.275	0.300	18,600	5,301	0.2850	0.269	0.247	0.269	0.251	0.274	20,371	0.2602	-1.67%
2021-08-18	0	0.300	0.285	0.340	-	-	0	0	-	0.274	0.260	0.310	-	-	0	-	0.00%
2021-08-17	0	0.300	0.275	0.345	0.300	0.305	201,000	60,510	0.3010	0.274	0.251	0.315	0.274	0.278	220,143	0.2749	-3.23%
2021-08-16	0	0.310	0.290	0.330	-	-	0	0	-	0.283	0.265	0.301	-	-	0	-	0.00%
2021-08-13	0	0.310	0.290	0.320	0.280	0.320	73,000	22,205	0.3042	0.283	0.265	0.292	0.256	0.292	79,952	0.2777	12.73%
2021-08-12	0	0.275	0.270	0.315	0.260	0.315	109,400	32,494	0.2970	0.251	0.247	0.288	0.237	0.288	119,819	0.2712	-14.06%
2021-08-11	0	0.320	0.280	0.320	-	-	0	0	-	0.292	0.256	0.292	-	-	0	-	0.00%
2021-08-10	0	0.320	0.325	0.330	-	-	0	0	-	0.292	0.297	0.301	-	-	0	-	0.00%
2021-08-09	0	0.320	0.290	0.325	0.260	0.340	115,800	36,088	0.3116	0.292	0.265	0.297	0.237	0.310	126,829	0.2845	0.00%
2021-08-06	0	0.320	0.320	0.340	0.320	0.320	160,000	51,200	0.3200	0.292	0.292	0.310	0.292	0.292	175,238	0.2922	3.23%
2021-08-05	0	0.310	0.310	0.325	0.250	0.320	4,940,400	1,335,506	0.2703	0.283	0.283	0.297	0.228	0.292	5,410,914	0.2468	19.23%
2021-08-04	0	0.260	0.250	0.310	-	-	0	0	-	0.237	0.228	0.283	-	-	0	-	0.00%
2021-08-03	0	0.260	0.260	0.320	-	-	800	192	0.2400	0.237	0.237	0.292	-	-	876	0.2191	0.00%
2021-08-02	0	0.260	0.250	0.300	-	-	0	0	-	0.237	0.228	0.274	-	-	0	-	0.00%
2021-07-30	0	0.260	0.260	0.315	-	-	0	0	-	0.237	0.237	0.288	-	-	0	-	0.00%
2021-07-29	0	0.260	0.260	0.320	0.260	0.260	1,820,000	473,200	0.2600	0.237	0.237	0.292	0.237	0.237	1,993,333	0.2374	0.00%
2021-07-28	0	0.260	0.255	0.320	-	-	0	0	-	0.237	0.233	0.292	-	-	0	-	0.00%
2021-07-27	0	0.260	0.260	0.320	0.260	0.275	149,400	39,025	0.2612	0.237	0.237	0.292	0.237	0.251	163,629	0.2385	-5.45%
2021-07-26	0	0.275	0.275	0.290	0.275	0.275	155,000	42,625	0.2750	0.251	0.251	0.265	0.251	0.251	169,762	0.2511	-5.17%
2021-07-23	0	0.290	0.265	0.290	-	-	0	0	-	0.265	0.242	0.265	-	-	0	-	0.00%
2021-07-22	0	0.290	0.260	0.290	0.240	0.290	69,000	17,825	0.2583	0.265	0.237	0.265	0.219	0.265	75,571	0.2359	16.00%
2021-07-21	0	0.250	0.250	0.290	0.240	0.240	155,000	37,200	0.2400	0.228	0.228	0.265	0.219	0.219	169,762	0.2191	0.00%
2021-07-20	0	0.250	0.243	0.255	0.250	0.250	205,000	51,250	0.2500	0.228	0.222	0.233	0.228	0.228	224,524	0.2283	-1.96%
2021-07-19	0	0.255	0.250	0.255	-	-	0	0	-	0.233	0.228	0.233	-	-	0	-	-1.92%
2021-07-16	0	0.260	0.260	0.280	0.260	0.260	130,000	33,800	0.2600	0.237	0.237	0.256	0.237	0.237	142,381	0.2374	0.00%
2021-07-15	0	0.260	0.260	0.275	0.226	0.350	1,292,400	300,050	0.2322	0.237	0.237	0.251	0.206	0.320	1,415,486	0.2120	5.69%
2021-07-14	0	0.246	0.240	0.246	0.244	0.246	715,000	175,675	0.2457	0.225	0.219	0.225	0.223	0.225	783,095	0.2243	-1.60%
2021-07-13	0	0.250	0.238	0.255	0.243	0.260	500,000	127,270	0.2545	0.228	0.217	0.233	0.222	0.237	547,619	0.2324	2.88%
2021-07-12	0	0.243	0.236	0.243	0.235	0.265	486,900	122,555	0.2517	0.222	0.215	0.222	0.215	0.242	533,271	0.2298	-17.63%
2021-07-09	0	0.295	0.280	0.295	0.295	0.295	65,000	19,175	0.2950	0.269	0.256	0.269	0.269	0.269	71,190	0.2693	-1.67%
2021-07-08	0	0.300	0.300	0.350	0.300	0.300	5,000	1,500	0.3000	0.274	0.274	0.320	0.274	0.274	5,476	0.2739	-1.64%
2021-07-07	0	0.305	0.290	0.350	0.305	0.305	75,000	22,875	0.3050	0.278	0.265	0.320	0.278	0.278	82,143	0.2785	0.00%
2021-07-06	0	0.305	0.280	0.310	0.305	0.305	6,000	1,785	0.2975	0.278	0.256	0.283	0.278	0.278	6,571	0.2716	-1.61%
2021-07-05	0	0.310	0.310	0.325	0.255	0.385	72,400	22,170	0.3062	0.283	0.283	0.297	0.233	0.352	79,295	0.2796	-3.12%
2021-07-02	0	0.320	0.270	0.330	0.320	0.320	2,541,400	813,150	0.3200	0.292	0.247	0.301	0.292	0.292	2,783,438	0.2921	0.00%
2021-06-30	0	0.320	0.270	0.320	-	-	0	0	-	0.292	0.247	0.292	-	-	0	-	0.00%
2021-06-29	0	0.320	0.275	0.320	-	-	1	0	-	0.292	0.251	0.292	-	-	1	-	0.00%
2021-06-28	0	0.320	0.300	0.390	-	-	0	0	-	0.292	0.274	0.356	-	-	0	-	0.00%
2021-06-25	0	0.320	0.300	0.320	0.320	0.320	30,000	9,600	0.3200	0.292	0.274	0.292	0.292	0.292	32,857	0.2922	6.67%
2021-06-24	0	0.300	0.300	0.320	0.300	0.300	65,000	19,600	0.3015	0.274	0.274	0.292	0.274	0.274	71,190	0.2753	0.00%
2021-06-23	0	0.300	0.300	0.390	0.300	0.305	65,000	19,700	0.3031	0.274	0.274	0.356	0.274	0.278	71,190	0.2767	-6.25%
2021-06-22	0	0.320	0.310	0.395	0.320	0.320	5,200	1,660	0.3192	0.292	0.283	0.361	0.292	0.292	5,695	0.2915	-5.88%
2021-06-21	0	0.340	0.305	0.395	-	-	0	0	-	0.310	0.278	0.361	-	-	0	-	0.00%
2021-06-18	0	0.340	0.315	0.395	-	-	3,600	1,062	0.2950	0.310	0.288	0.361	-	-	3,943	0.2693	0.00%
2021-06-17	0	0.340	0.340	0.395	-	-	600	171	0.2850	0.310	0.310	0.361	-	-	657	0.2602	0.00%
2021-06-16	0	0.340	0.340	0.415	0.305	0.310	40,000	12,250	0.3063	0.310	0.310	0.379	0.278	0.283	43,810	0.2796	-8.11%
2021-06-15	0	0.370	0.345	0.435	-	-	0	0	-	0.338	0.315	0.397	-	-	0	-	0.00%
2021-06-11	0	0.370	0.330	0.405	0.340	0.370	130,000	44,925	0.3456	0.338	0.301	0.370	0.310	0.338	142,381	0.3155	-1.33%
2021-06-10	0	0.375	0.360	0.375	0.360	0.375	88,800	32,692	0.3682	0.342	0.329	0.342	0.329	0.342	97,257	0.3361	1.35%
2021-06-09	0	0.370	0.370	0.395	0.370	0.370	10,000	3,700	0.3700	0.338	0.338	0.361	0.338	0.338	10,952	0.3378	-2.63%
2021-06-08	0	0.380	0.345	0.395	0.380	0.400	26,000	10,080	0.3877	0.347	0.315	0.361	0.347	0.365	28,476	0.3540	-5.00%
2021-06-07	0	0.400	0.355	0.400	0.400	0.435	40,000	16,700	0.4175	0.365	0.324	0.365	0.365	0.397	43,810	0.3812	23.08%
2021-06-04	0	0.325	0.305	0.430	0.325	0.450	52,000	22,535	0.4334	0.297	0.278	0.393	0.297	0.411	56,952	0.3957	-12.16%
2021-06-03	0	0.370	0.325	0.370	0.370	0.370	91,600	33,796	0.3690	0.338	0.297	0.338	0.338	0.338	100,324	0.3369	0.00%
2021-06-02	0	0.370	0.325	0.370	-	-	0	0	-	0.338	0.297	0.338	-	-	0	-	0.00%
2021-06-01	0	0.370	0.340	0.445	-	-	0	0	-	0.338	0.310	0.406	-	-	0	-	0.00%
2021-05-31	0	0.370	0.340	0.370	-	-	0	0	-	0.338	0.310	0.338	-	-	0	-	0.00%
2021-05-28	0	0.370	0.340	0.370	-	-	1,600	520	0.3250	0.338	0.310	0.338	-	-	1,752	0.2967	0.00%
2021-05-27	0	0.370	0.340	0.445	-	-	0	0	-	0.338	0.310	0.406	-	-	0	-	0.00%
2021-05-26	0	0.370	0.355	0.400	-	-	0	0	-	0.338	0.324	0.365	-	-	0	-	0.00%
2021-05-25	0	0.370	0.345	0.440	0.340	0.370	55,000	19,600	0.3564	0.338	0.315	0.402	0.310	0.338	60,238	0.3254	-3.90%
2021-05-24	0	0.385	0.340	0.385	-	-	4,000	1,280	0.3200	0.352	0.310	0.352	-	-	4,381	0.2922	0.00%
2021-05-21	0	0.385	0.360	0.390	0.385	0.385	20,000	7,700	0.3850	0.352	0.329	0.356	0.352	0.352	21,905	0.3515	0.00%
2021-05-20	0	0.385	0.385	0.455	0.355	0.355	16,000	5,660	0.3538	0.352	0.352	0.415	0.324	0.324	17,524	0.3230	4.05%
2021-05-18	0	0.370	0.370	0.390	0.350	0.355	50,000	17,650	0.3530	0.338	0.338	0.356	0.320	0.324	54,762	0.3223	4.23%
2021-05-17	0	0.355	0.355	0.455	-	-	0	0	-	0.324	0.324	0.415	-	-	0	-	0.00%
2021-05-14	0	0.355	0.355	0.450	0.350	0.680	921,600	457,461	0.4964	0.324	0.324	0.411	0.320	0.621	1,009,371	0.4532	4.41%
2021-05-13	0	0.340	0.310	0.340	-	-	1,600	472	0.2950	0.310	0.283	0.310	-	-	1,752	0.2693	-2.86%
2021-05-12	0	0.350	0.320	0.425	-	-	800	244	0.3050	0.320	0.292	0.388	-	-	876	0.2785	0.00%
2021-05-11	0	0.350	0.350	0.450	0.350	0.380	51,000	17,980	0.3525	0.320	0.320	0.411	0.320	0.347	55,857	0.3219	-7.89%
2021-05-10	0	0.380	0.360	0.450	-	-	0	0	-	0.347	0.329	0.411	-	-	0	-	0.00%
2021-05-07	0	0.380	0.350	0.410	0.380	0.380	80,000	30,400	0.3800	0.347	0.320	0.374	0.347	0.347	87,619	0.3470	-7.32%
2021-05-06	0	0.410	0.375	0.410	0.410	0.420	66,400	27,362	0.4121	0.374	0.342	0.374	0.374	0.383	72,724	0.3762	-8.89%
2021-05-05	0	0.450	0.340	0.440	0.335	0.450	4,267,300	1,918,758	0.4496	0.411	0.310	0.402	0.306	0.411	4,673,710	0.4105	25.00%
2021-05-04	0	0.360	0.340	0.450	-	-	0	0	-	0.329	0.310	0.411	-	-	0	-	0.00%
2021-05-03	0	0.360	0.335	0.470	-	-	0	0	-	0.329	0.306	0.429	-	-	0	-	0.00%
2021-04-30	0	0.360	0.360	0.420	-	-	600	186	0.3100	0.329	0.329	0.383	-	-	657	0.2830	0.00%
2021-04-29	0	0.360	0.360	0.475	0.355	0.355	9,000	3,015	0.3350	0.329	0.329	0.434	0.324	0.324	9,857	0.3059	-5.26%
2021-04-28	0	0.380	0.335	0.380	0.325	0.395	285,800	97,554	0.3413	0.347	0.306	0.347	0.297	0.361	313,019	0.3117	8.57%
2021-04-27	0	0.350	0.350	0.400	0.350	0.380	62,000	23,070	0.3721	0.320	0.320	0.365	0.320	0.347	67,905	0.3397	-12.50%
2021-04-26	0	0.400	0.360	0.400	0.350	0.400	29,200	11,106	0.3803	0.365	0.329	0.365	0.320	0.365	31,981	0.3473	8.11%
2021-04-23	0	0.370	0.330	0.420	0.315	0.370	67,000	23,445	0.3499	0.338	0.301	0.383	0.288	0.338	73,381	0.3195	12.12%
2021-04-22	0	0.330	0.315	0.330	-	-	2,200	660	0.3000	0.301	0.288	0.301	-	-	2,410	0.2739	0.00%
2021-04-21	0	0.330	0.320	0.330	-	-	0	0	-	0.301	0.292	0.301	-	-	0	-	0.00%
2021-04-20	0	0.330	0.320	0.330	0.315	0.335	52,000	16,900	0.3250	0.301	0.292	0.301	0.288	0.306	56,952	0.2967	-1.49%
2021-04-19	0	0.335	0.320	0.385	-	-	2,000	620	0.3100	0.306	0.292	0.352	-	-	2,190	0.2830	0.00%
2021-04-16	0	0.335	0.335	0.370	0.315	0.335	42,600	14,080	0.3305	0.306	0.306	0.338	0.288	0.306	46,657	0.3018	-1.47%
2021-04-15	0	0.340	0.340	0.360	0.340	0.340	161,400	54,848	0.3398	0.310	0.310	0.329	0.310	0.310	176,771	0.3103	-1.45%
2021-04-14	0	0.345	0.345	0.370	0.345	0.345	14,540	4,765	0.3277	0.315	0.315	0.338	0.315	0.315	15,925	0.2992	0.00%
2021-04-13	0	0.345	0.315	0.355	-	-	0	0	-	0.315	0.288	0.324	-	-	0	-	0.00%
2021-04-12	0	0.345	0.345	0.390	0.310	0.345	259,600	82,926	0.3194	0.315	0.315	0.356	0.283	0.315	284,324	0.2917	11.29%
2021-04-09	0	0.310	0.310	0.345	0.300	0.440	652,200	217,921	0.3341	0.283	0.283	0.315	0.274	0.402	714,314	0.3051	-13.89%
2021-04-08	0	0.360	0.360	0.370	0.350	0.395	127,300	48,414	0.3803	0.329	0.329	0.338	0.320	0.361	139,424	0.3472	-10.00%
2021-04-07	0	0.400	0.390	0.405	0.400	0.420	1,800	744	0.4133	0.365	0.356	0.370	0.365	0.383	1,971	0.3774	-4.76%
2021-04-01	0	0.420	0.370	0.420	-	-	0	0	-	0.383	0.338	0.383	-	-	0	-	-1.18%
2021-03-31	0	0.425	0.425	0.435	0.350	0.445	72,800	27,263	0.3745	0.388	0.388	0.397	0.320	0.406	79,733	0.3419	11.84%
2021-03-30	0	0.380	0.380	0.415	0.380	0.420	62,400	25,202	0.4039	0.347	0.347	0.379	0.347	0.383	68,343	0.3688	-5.00%
2021-03-29	0	0.400	0.375	0.400	0.370	0.425	34,000	12,757	0.3752	0.365	0.342	0.365	0.338	0.388	37,238	0.3426	8.11%
2021-03-26	0	0.370	0.370	0.445	0.360	0.440	45,200	16,518	0.3654	0.338	0.338	0.406	0.329	0.402	49,505	0.3337	1.37%
2021-03-25	0	0.365	0.360	0.440	0.244	0.470	585,800	261,333	0.4461	0.333	0.329	0.402	0.223	0.429	641,590	0.4073	-33.64%
2021-03-24	0	0.550	0.500	0.550	-	-	0	0	-	0.502	0.457	0.502	-	-	0	-	0.00%
2021-03-23	0	0.550	0.400	0.550	0.500	0.550	1,001,000	550,510	0.5500	0.502	0.365	0.502	0.457	0.502	1,096,333	0.5021	10.00%
2021-03-22	0	0.500	0.400	0.530	0.400	0.570	52,000	27,658	0.5319	0.457	0.365	0.484	0.365	0.520	56,952	0.4856	8.70%
2021-03-19	0	0.023	0.023	0.025	0.023	0.025	1,616,000	39,424	0.0244	0.420	0.420	0.457	0.420	0.457	88,495	0.4455	-4.17%
2021-03-18	0	0.024	0.024	0.025	0.023	0.024	506,000	12,068	0.0238	0.438	0.438	0.457	0.420	0.438	27,710	0.4355	-4.00%
2021-03-17	0	0.025	0.023	0.025	0.023	0.025	1,068,000	25,776	0.0241	0.457	0.420	0.457	0.420	0.457	58,486	0.4407	4.17%
2021-03-16	0	0.024	0.024	0.026	0.023	0.024	102,000	2,386	0.0234	0.438	0.438	0.475	0.420	0.438	5,586	0.4272	0.00%
2021-03-15	0	0.024	0.024	0.025	0.024	0.025	300,000	7,364	0.0245	0.438	0.438	0.457	0.438	0.457	16,429	0.4482	-7.69%
2021-03-12	0	0.026	0.024	0.026	0.025	0.027	1,404,000	36,208	0.0258	0.475	0.438	0.475	0.457	0.493	76,886	0.4709	0.00%
2021-03-11	0	0.026	0.022	0.026	0.022	0.026	732,000	18,620	0.0254	0.475	0.402	0.475	0.402	0.475	40,086	0.4645	4.00%
2021-03-10	0	0.025	0.024	0.025	0.023	0.025	4,568,000	113,608	0.0249	0.457	0.438	0.457	0.420	0.457	250,152	0.4542	13.64%
2021-03-09	0	0.022	0.022	0.023	0.021	0.022	932,000	20,004	0.0215	0.402	0.402	0.420	0.383	0.402	51,038	0.3919	-4.35%
2021-03-08	0	0.023	0.023	0.024	0.021	0.025	6,080,000	139,640	0.0230	0.420	0.420	0.438	0.383	0.457	332,952	0.4194	-4.17%
2021-03-05	0	0.024	0.022	0.024	-	-	0	0	-	0.438	0.402	0.438	-	-	0	-	0.00%
2021-03-04	0	0.024	0.022	0.024	0.023	0.024	1,004,000	23,708	0.0236	0.438	0.402	0.438	0.420	0.438	54,981	0.4312	4.35%
2021-03-03	0	0.023	0.023	0.024	0.023	0.024	1,776,000	41,052	0.0231	0.420	0.420	0.438	0.420	0.438	97,257	0.4221	0.00%
2021-03-02	0	0.023	0.022	0.023	0.022	0.023	432,000	9,916	0.0230	0.420	0.402	0.420	0.402	0.420	23,657	0.4192	-8.00%
2021-03-01	0	0.025	0.023	0.025	0.023	0.025	1,366,000	33,518	0.0245	0.457	0.420	0.457	0.420	0.457	74,805	0.4481	0.00%
2021-02-26	0	0.025	0.023	0.025	0.023	0.025	1,116,000	27,620	0.0247	0.457	0.420	0.457	0.420	0.457	61,114	0.4519	-3.85%
2021-02-25	0	0.026	0.025	0.026	0.025	0.026	1,964,000	51,008	0.0260	0.475	0.457	0.475	0.457	0.475	107,552	0.4743	0.00%
2021-02-24	0	0.026	0.026	0.027	0.024	0.027	2,640,000	67,284	0.0255	0.475	0.475	0.493	0.438	0.493	144,571	0.4654	-3.70%
2021-02-23	0	0.027	0.025	0.027	0.025	0.028	3,008,000	81,172	0.0270	0.493	0.457	0.493	0.457	0.511	164,724	0.4928	8.00%
2021-02-22	0	0.025	0.024	0.026	0.024	0.026	1,324,000	32,776	0.0248	0.457	0.438	0.475	0.438	0.475	72,505	0.4521	0.00%
2021-02-19	0	0.025	0.024	0.025	0.025	0.029	11,748,000	295,604	0.0252	0.457	0.438	0.457	0.457	0.530	643,343	0.4595	4.17%
2021-02-18	0	0.024	0.023	0.025	0.019	0.027	21,068,000	530,884	0.0252	0.438	0.420	0.457	0.347	0.493	1,153,724	0.4601	14.29%
2021-02-17	0	0.021	0.020	0.021	0.020	0.021	952,000	19,688	0.0207	0.383	0.365	0.383	0.365	0.383	52,133	0.3776	5.00%
2021-02-16	0	0.020	0.020	0.021	0.018	0.020	1,660,000	32,368	0.0195	0.365	0.365	0.383	0.329	0.365	90,905	0.3561	0.00%
2021-02-11	0	0.020	0.019	0.021	0.019	0.020	1,676,000	33,400	0.0199	0.365	0.347	0.383	0.347	0.365	91,781	0.3639	0.00%
2021-02-10	0	0.020	0.019	0.020	0.019	0.020	7,604,000	151,672	0.0199	0.365	0.347	0.365	0.347	0.365	416,410	0.3642	-4.76%
2021-02-09	0	0.021	0.020	0.021	0.021	0.021	3,012,000	63,252	0.0210	0.383	0.365	0.383	0.383	0.383	164,943	0.3835	5.00%
2021-02-08	0	0.020	0.020	0.021	0.020	0.020	892,000	17,840	0.0200	0.365	0.365	0.383	0.365	0.365	48,848	0.3652	0.00%
2021-02-05	0	0.020	0.020	0.021	0.020	0.021	3,484,000	70,412	0.0202	0.365	0.365	0.383	0.365	0.383	190,790	0.3691	-4.76%
2021-02-04	0	0.021	0.020	0.021	0.020	0.021	15,032,000	313,892	0.0209	0.383	0.365	0.383	0.365	0.383	823,181	0.3813	5.00%
2021-02-03	0	0.020	0.020	0.022	0.020	0.021	12,760,000	257,464	0.0202	0.365	0.365	0.402	0.365	0.383	698,762	0.3685	-9.09%
2021-02-02	0	0.022	0.020	0.022	0.020	0.023	23,316,000	473,356	0.0203	0.402	0.365	0.402	0.365	0.420	1,276,829	0.3707	-4.35%
2021-02-01	0	0.023	0.022	0.023	0.022	0.023	144,000	3,208	0.0223	0.420	0.402	0.420	0.402	0.420	7,886	0.4068	0.00%
2021-01-29	0	0.023	0.022	0.023	0.022	0.023	600,000	13,280	0.0221	0.420	0.402	0.420	0.402	0.420	32,857	0.4042	4.55%
2021-01-28	0	0.022	0.022	0.023	0.022	0.023	148,000	3,260	0.0220	0.402	0.402	0.420	0.402	0.420	8,105	0.4022	0.00%
2021-01-27	0	0.022	0.022	0.023	0.022	0.024	166,000	3,788	0.0228	0.402	0.402	0.420	0.402	0.438	9,090	0.4167	0.00%
2021-01-26	0	0.022	0.022	0.024	-	-	0	0	-	0.402	0.402	0.438	-	-	0	-	0.00%
2021-01-25	0	0.022	0.022	0.024	0.022	0.023	212,000	4,732	0.0223	0.402	0.402	0.438	0.402	0.420	11,610	0.4076	-4.35%
2021-01-22	0	0.023	0.023	0.024	0.023	0.023	12,000	280	0.0233	0.420	0.420	0.438	0.420	0.420	657	0.4261	-8.00%
2021-01-21	0	0.025	0.024	0.025	0.023	0.025	1,104,000	26,116	0.0237	0.457	0.438	0.457	0.420	0.457	60,457	0.4320	4.17%
2021-01-20	0	0.024	0.022	0.024	0.022	0.024	4,528,000	101,176	0.0223	0.438	0.402	0.438	0.402	0.438	247,962	0.4080	4.35%
2021-01-19	0	0.023	0.023	0.025	0.022	0.024	404,000	9,328	0.0231	0.420	0.420	0.457	0.402	0.438	22,124	0.4216	0.00%
2021-01-18	0	0.023	0.022	0.024	0.023	0.023	4,000	92	0.0230	0.420	0.402	0.438	0.420	0.420	219	0.4200	0.00%
2021-01-15	0	0.023	0.023	0.024	0.023	0.023	1,172,000	26,956	0.0230	0.420	0.420	0.438	0.420	0.420	64,181	0.4200	0.00%
2021-01-14	0	0.023	0.023	0.024	0.023	0.023	100,000	2,300	0.0230	0.420	0.420	0.438	0.420	0.420	5,476	0.4200	-8.00%
2021-01-13	0	0.025	0.023	0.025	-	-	0	0	-	0.457	0.420	0.457	-	-	0	-	0.00%
2021-01-12	0	0.025	0.023	0.025	0.023	0.025	756,000	17,476	0.0231	0.457	0.420	0.457	0.420	0.457	41,400	0.4221	4.17%
2021-01-11	0	0.024	0.024	0.026	0.023	0.023	2,308,000	53,084	0.0230	0.438	0.438	0.475	0.420	0.420	126,390	0.4200	4.35%
2021-01-08	0	0.023	0.023	0.025	0.023	0.023	14,000	312	0.0223	0.420	0.420	0.457	0.420	0.420	767	0.4070	-11.54%
2021-01-07	0	0.026	0.023	0.026	0.023	0.026	1,716,000	41,080	0.0239	0.475	0.420	0.475	0.420	0.475	93,971	0.4372	18.18%
2021-01-06	0	0.022	0.022	0.023	0.022	0.022	196,000	4,312	0.0220	0.402	0.402	0.420	0.402	0.402	10,733	0.4017	0.00%
2021-01-05	0	0.022	0.021	0.023	-	-	0	0	-	0.402	0.383	0.420	-	-	0	-	0.00%
2021-01-04	0	0.022	0.021	0.022	-	-	0	0	-	0.402	0.383	0.402	-	-	0	-	0.00%
2020-12-31	0	0.022	0.022	0.023	0.021	0.021	4,000	84	0.0210	0.402	0.402	0.420	0.383	0.383	219	0.3835	0.00%
2020-12-30	0	0.022	0.022	0.023	0.021	0.023	2,372,000	52,736	0.0222	0.402	0.402	0.420	0.383	0.420	129,895	0.4060	-4.35%
2020-12-29	0	0.023	0.023	0.024	0.021	0.024	41,140,000	905,688	0.0220	0.420	0.420	0.438	0.383	0.438	2,252,905	0.4020	4.55%
2020-12-28	0	0.022	0.021	0.022	0.021	0.022	1,312,000	28,056	0.0214	0.402	0.383	0.402	0.383	0.402	71,848	0.3905	-4.35%
2020-12-24	0	0.023	0.021	0.023	0.023	0.023	4,000	92	0.0230	0.420	0.383	0.420	0.420	0.420	219	0.4200	4.55%
2020-12-23	0	0.022	0.022	0.023	0.022	0.022	80,000	1,760	0.0220	0.402	0.402	0.420	0.402	0.402	4,381	0.4017	-8.33%
2020-12-22	0	0.024	0.022	0.024	0.022	0.026	1,088,000	24,280	0.0223	0.438	0.402	0.438	0.402	0.475	59,581	0.4075	4.35%
2020-12-21	0	0.023	0.023	0.024	0.023	0.023	176,000	4,048	0.0230	0.420	0.420	0.438	0.420	0.420	9,638	0.4200	4.55%
2020-12-18	0	0.022	0.022	0.025	0.022	0.023	772,000	17,592	0.0228	0.402	0.402	0.457	0.402	0.420	42,276	0.4161	-4.35%
2020-12-17	0	0.023	0.022	0.023	0.022	0.023	20,000	444	0.0222	0.420	0.402	0.420	0.402	0.420	1,095	0.4054	0.00%
2020-12-16	0	0.023	0.022	0.023	0.022	0.023	1,068,000	24,232	0.0227	0.420	0.402	0.420	0.402	0.420	58,486	0.4143	0.00%
2020-12-15	0	0.023	0.022	0.023	0.023	0.023	1,460,000	33,580	0.0230	0.420	0.402	0.420	0.420	0.420	79,952	0.4200	0.00%
2020-12-14	0	0.023	0.021	0.023	0.021	0.025	3,384,000	76,156	0.0225	0.420	0.383	0.420	0.383	0.457	185,314	0.4110	-11.54%
2020-12-11	0	0.026	0.023	0.026	0.026	0.026	4,000	104	0.0260	0.475	0.420	0.475	0.475	0.475	219	0.4748	0.00%
2020-12-10	0	0.026	0.023	0.026	-	-	0	0	-	0.475	0.420	0.475	-	-	0	-	0.00%
2020-12-09	0	0.026	0.024	0.026	0.025	0.026	2,620,000	67,000	0.0256	0.475	0.438	0.475	0.457	0.475	143,476	0.4670	8.33%
2020-12-08	0	0.024	0.024	0.025	0.023	0.025	508,000	12,044	0.0237	0.438	0.438	0.457	0.420	0.457	27,819	0.4329	4.35%
2020-12-07	0	0.023	0.022	0.023	0.022	0.023	388,000	8,580	0.0221	0.420	0.402	0.420	0.402	0.420	21,248	0.4038	-4.17%
2020-12-04	0	0.024	0.022	0.024	-	-	0	0	-	0.438	0.402	0.438	-	-	0	-	0.00%
2020-12-03	0	0.024	0.023	0.024	0.022	0.024	2,196,000	51,456	0.0234	0.438	0.420	0.438	0.402	0.438	120,257	0.4279	4.35%
2020-12-02	0	0.023	0.022	0.023	0.022	0.024	1,112,000	24,916	0.0224	0.420	0.402	0.420	0.402	0.438	60,895	0.4092	0.00%
2020-12-01	0	0.023	0.022	0.023	-	-	0	0	-	0.420	0.402	0.420	-	-	0	-	0.00%
2020-11-30	0	0.023	0.022	0.024	-	-	0	0	-	0.420	0.402	0.438	-	-	0	-	0.00%
2020-11-27	0	0.023	0.023	0.024	0.023	0.024	732,000	17,036	0.0233	0.420	0.420	0.438	0.420	0.438	40,086	0.4250	0.00%
2020-11-26	0	0.023	0.022	0.023	0.022	0.023	708,000	16,280	0.0230	0.420	0.402	0.420	0.402	0.420	38,771	0.4199	4.55%
2020-11-25	0	0.022	0.022	0.023	0.022	0.027	572,000	14,368	0.0251	0.402	0.402	0.420	0.402	0.493	31,324	0.4587	0.00%
2020-11-24	0	0.022	0.023	0.024	0.022	0.027	1,672,000	40,416	0.0242	0.402	0.420	0.438	0.402	0.493	91,562	0.4414	0.00%
2020-11-23	0	0.022	0.022	0.023	0.022	0.024	1,360,000	31,068	0.0228	0.402	0.402	0.420	0.402	0.438	74,476	0.4172	0.00%
2020-11-20	0	0.022	0.021	0.022	0.021	0.024	1,428,000	32,560	0.0228	0.402	0.383	0.402	0.383	0.438	78,200	0.4164	0.00%
2020-11-19	0	0.022	0.022	0.023	0.021	0.022	660,000	14,272	0.0216	0.402	0.402	0.420	0.383	0.402	36,143	0.3949	-4.35%
2020-11-18	0	0.023	0.021	0.023	-	-	0	0	-	0.420	0.383	0.420	-	-	0	-	0.00%
2020-11-17	0	0.023	0.021	0.024	0.021	0.025	1,828,000	40,668	0.0222	0.420	0.383	0.438	0.383	0.457	100,105	0.4063	4.55%
2020-11-16	0	0.022	0.020	0.022	0.021	0.022	636,000	13,364	0.0210	0.402	0.365	0.402	0.383	0.402	34,829	0.3837	4.76%
2020-11-13	0	0.021	0.020	0.021	0.020	0.021	20,000	416	0.0208	0.383	0.365	0.383	0.365	0.383	1,095	0.3798	0.00%
2020-11-12	0	0.021	0.020	0.021	0.020	0.021	16,000	328	0.0205	0.383	0.365	0.383	0.365	0.383	876	0.3743	0.00%
2020-11-11	0	0.021	0.020	0.021	0.020	0.023	1,720,000	36,124	0.0210	0.383	0.365	0.383	0.365	0.420	94,190	0.3835	-4.55%
2020-11-10	0	0.022	0.020	0.022	0.021	0.023	882,000	18,928	0.0215	0.402	0.365	0.402	0.383	0.420	48,300	0.3919	4.76%
2020-11-09	0	0.021	0.021	0.022	0.021	0.021	1,140,000	23,940	0.0210	0.383	0.383	0.402	0.383	0.383	62,429	0.3835	0.00%
2020-11-06	0	0.021	0.020	0.021	0.020	0.021	1,204,000	24,152	0.0201	0.383	0.365	0.383	0.365	0.383	65,933	0.3663	0.00%
2020-11-05	0	0.021	0.020	0.021	0.020	0.022	4,160,000	86,520	0.0208	0.383	0.365	0.383	0.365	0.402	227,810	0.3798	5.00%
2020-11-04	0	0.020	0.020	0.021	0.020	0.020	792,000	15,840	0.0200	0.365	0.365	0.383	0.365	0.365	43,371	0.3652	0.00%
2020-11-03	0	0.020	0.019	0.020	0.019	0.021	6,816,000	137,400	0.0202	0.365	0.347	0.365	0.347	0.383	373,257	0.3681	-13.04%
2020-11-02	0	0.023	0.021	0.023	-	-	0	0	-	0.420	0.383	0.420	-	-	0	-	0.00%
2020-10-30	0	0.023	0.021	0.023	0.021	0.023	216,000	4,952	0.0229	0.420	0.383	0.420	0.383	0.420	11,829	0.4186	4.55%
2020-10-29	0	0.022	0.022	0.023	0.022	0.022	200,000	4,400	0.0220	0.402	0.402	0.420	0.402	0.402	10,952	0.4017	0.00%
2020-10-28	0	0.022	0.022	0.023	0.022	0.022	172,000	3,784	0.0220	0.402	0.402	0.420	0.402	0.402	9,419	0.4017	0.00%
2020-10-27	0	0.022	0.022	0.023	0.022	0.023	820,000	18,060	0.0220	0.402	0.402	0.420	0.402	0.420	44,905	0.4022	-4.35%
2020-10-23	0	0.023	0.022	0.023	0.023	0.023	1,836,000	42,228	0.0230	0.420	0.402	0.420	0.420	0.420	100,543	0.4200	0.00%
2020-10-22	0	0.023	0.022	0.023	-	-	0	0	-	0.420	0.402	0.420	-	-	0	-	0.00%
2020-10-21	0	0.023	0.022	0.023	-	-	0	0	-	0.420	0.402	0.420	-	-	0	-	0.00%
2020-10-20	0	0.023	0.022	0.023	-	-	0	0	-	0.420	0.402	0.420	-	-	0	-	0.00%
2020-10-19	0	0.023	0.021	0.023	0.022	0.023	400,000	8,832	0.0221	0.420	0.383	0.420	0.402	0.420	21,905	0.4032	0.00%
2020-10-16	0	0.023	0.022	0.023	-	-	0	0	-	0.420	0.402	0.420	-	-	0	-	-4.17%
2020-10-15	0	0.024	0.023	0.024	0.023	0.024	52,000	1,236	0.0238	0.438	0.420	0.438	0.420	0.438	2,848	0.4340	4.35%
2020-10-14	0	0.023	0.023	0.024	0.023	0.023	3,188,000	73,324	0.0230	0.420	0.420	0.438	0.420	0.420	174,581	0.4200	0.00%
2020-10-12	0	0.023	0.023	0.024	0.023	0.024	1,156,000	26,592	0.0230	0.420	0.420	0.438	0.420	0.438	63,305	0.4201	-4.17%
2020-10-09	0	0.024	0.023	0.024	0.023	0.024	1,256,000	29,336	0.0234	0.438	0.420	0.438	0.420	0.438	68,781	0.4265	0.00%
2020-10-08	0	0.024	0.022	0.024	0.024	0.024	120,000	2,880	0.0240	0.438	0.402	0.438	0.438	0.438	6,571	0.4383	0.00%
2020-10-07	0	0.024	0.022	0.024	-	-	0	0	-	0.438	0.402	0.438	-	-	0	-	0.00%
2020-10-06	0	0.024	0.023	0.025	-	-	0	0	-	0.438	0.420	0.457	-	-	0	-	0.00%
2020-10-05	0	0.024	0.023	0.024	-	-	0	0	-	0.438	0.420	0.438	-	-	0	-	0.00%
2020-09-30	0	0.024	0.023	0.024	0.023	0.024	3,152,000	72,500	0.0230	0.438	0.420	0.438	0.420	0.438	172,610	0.4200	4.35%
2020-09-29	0	0.023	0.023	0.024	0.023	0.027	1,008,000	23,788	0.0236	0.420	0.420	0.438	0.420	0.493	55,200	0.4309	-14.81%
2020-09-28	0	0.027	0.023	0.027	0.023	0.027	2,340,000	59,848	0.0256	0.493	0.420	0.493	0.420	0.493	128,143	0.4670	17.39%
2020-09-25	0	0.023	0.023	0.024	0.023	0.025	800,000	19,048	0.0238	0.420	0.420	0.438	0.420	0.457	43,810	0.4348	-11.54%
2020-09-24	0	0.026	0.025	0.026	0.024	0.026	1,780,000	44,432	0.0250	0.475	0.457	0.475	0.438	0.475	97,476	0.4558	8.33%
2020-09-23	0	0.024	0.024	0.025	0.021	0.025	3,724,000	88,924	0.0239	0.438	0.438	0.457	0.383	0.457	203,933	0.4360	-7.69%
2020-09-22	0	0.026	0.026	0.028	0.026	0.026	376,000	9,776	0.0260	0.475	0.475	0.511	0.475	0.475	20,590	0.4748	0.00%
2020-09-21	0	0.026	0.026	0.028	0.026	0.028	108,000	2,824	0.0261	0.475	0.475	0.511	0.475	0.511	5,914	0.4775	-7.14%
2020-09-18	0	0.028	0.025	0.028	-	-	0	0	-	0.511	0.457	0.511	-	-	0	-	0.00%
2020-09-17	0	0.028	0.025	0.027	0.025	0.028	112,000	2,824	0.0252	0.511	0.457	0.493	0.457	0.511	6,133	0.4604	12.00%
2020-09-16	0	0.025	0.025	0.028	0.025	0.028	40,000	1,060	0.0265	0.457	0.457	0.511	0.457	0.511	2,190	0.4839	-3.85%
2020-09-15	0	0.026	0.025	0.027	0.025	0.026	852,000	22,140	0.0260	0.475	0.457	0.493	0.457	0.475	46,657	0.4745	4.00%
2020-09-14	0	0.025	0.025	0.026	0.025	0.026	16,000	408	0.0255	0.457	0.457	0.475	0.457	0.475	876	0.4657	-3.85%
2020-09-11	0	0.026	0.025	0.026	0.025	0.026	1,032,000	26,208	0.0254	0.475	0.457	0.475	0.457	0.475	56,514	0.4637	4.00%
2020-09-10	0	0.025	0.025	0.026	0.025	0.027	2,480,000	62,640	0.0253	0.457	0.457	0.475	0.457	0.493	135,810	0.4612	-3.85%
2020-09-09	0	0.026	0.025	0.026	0.025	0.026	452,000	11,316	0.0250	0.475	0.457	0.475	0.457	0.475	24,752	0.4572	0.00%
2020-09-08	0	0.026	0.025	0.026	0.025	0.026	2,848,000	71,876	0.0252	0.475	0.457	0.475	0.457	0.475	155,962	0.4609	0.00%
2020-09-07	0	0.026	0.025	0.026	0.026	0.026	404,000	10,504	0.0260	0.475	0.457	0.475	0.475	0.475	22,124	0.4748	0.00%
2020-09-04	0	0.026	0.026	0.027	0.025	0.026	640,000	16,484	0.0258	0.475	0.475	0.493	0.457	0.475	35,048	0.4703	0.00%
2020-09-03	0	0.026	0.026	0.027	0.026	0.030	3,172,000	84,500	0.0266	0.475	0.475	0.493	0.475	0.548	173,705	0.4865	0.00%
2020-09-02	0	0.026	0.026	0.027	0.025	0.027	2,472,000	63,468	0.0257	0.475	0.475	0.493	0.457	0.493	135,371	0.4688	0.00%
2020-09-01	0	0.026	0.025	0.026	0.025	0.026	1,320,000	33,400	0.0253	0.475	0.457	0.475	0.457	0.475	72,286	0.4621	0.00%
2020-08-31	0	0.026	0.025	0.026	0.025	0.026	344,000	8,644	0.0251	0.475	0.457	0.475	0.457	0.475	18,838	0.4589	0.00%
2020-08-28	0	0.026	0.025	0.026	0.025	0.026	588,000	14,780	0.0251	0.475	0.457	0.475	0.457	0.475	32,200	0.4590	4.00%
2020-08-27	0	0.025	0.025	0.026	0.024	0.026	1,424,000	35,512	0.0249	0.457	0.457	0.475	0.438	0.475	77,981	0.4554	0.00%
2020-08-26	0	0.025	0.024	0.025	0.024	0.026	5,188,000	130,300	0.0251	0.457	0.438	0.457	0.438	0.475	284,105	0.4586	-7.41%
2020-08-25	0	0.027	0.025	0.027	0.026	0.028	2,236,000	58,172	0.0260	0.493	0.457	0.493	0.475	0.511	122,448	0.4751	-3.57%
2020-08-24	0	0.028	0.027	0.028	0.026	0.028	1,656,000	44,120	0.0266	0.511	0.493	0.511	0.475	0.511	90,686	0.4865	3.70%
2020-08-21	0	0.027	0.026	0.027	0.027	0.027	252,000	6,804	0.0270	0.493	0.475	0.493	0.493	0.493	13,800	0.4930	-6.90%
2020-08-20	0	0.029	0.026	0.029	0.026	0.030	152,000	4,260	0.0280	0.530	0.475	0.530	0.475	0.548	8,324	0.5118	7.41%
2020-08-19	0	0.027	0.026	0.027	-	-	0	0	-	0.493	0.475	0.493	-	-	0	-	0.00%
2020-08-18	0	0.027	0.026	0.027	0.026	0.028	132,000	3,568	0.0270	0.493	0.475	0.493	0.475	0.511	7,229	0.4936	0.00%
2020-08-17	0	0.027	0.027	0.028	0.027	0.028	308,000	8,320	0.0270	0.493	0.493	0.511	0.493	0.511	16,867	0.4933	0.00%
2020-08-14	0	0.027	0.026	0.027	0.026	0.028	2,832,000	74,660	0.0264	0.493	0.475	0.493	0.475	0.511	155,086	0.4814	3.85%
2020-08-13	0	0.026	0.025	0.026	0.025	0.027	1,312,000	33,624	0.0256	0.475	0.457	0.475	0.457	0.493	71,848	0.4680	-3.70%
2020-08-12	0	0.027	0.026	0.027	0.025	0.027	790,000	20,312	0.0257	0.493	0.475	0.493	0.457	0.493	43,262	0.4695	0.00%
2020-08-11	0	0.027	0.026	0.027	0.025	0.027	2,216,000	57,624	0.0260	0.493	0.475	0.493	0.457	0.493	121,352	0.4748	0.00%
2020-08-10	0	0.027	0.025	0.027	0.025	0.027	20,000	524	0.0262	0.493	0.457	0.493	0.457	0.493	1,095	0.4784	0.00%
2020-08-07	0	0.027	0.026	0.027	0.025	0.027	2,128,000	55,252	0.0260	0.493	0.475	0.493	0.457	0.493	116,533	0.4741	0.00%
2020-08-06	0	0.027	0.026	0.027	0.026	0.028	704,000	18,628	0.0265	0.493	0.475	0.493	0.475	0.511	38,552	0.4832	0.00%
2020-08-05	0	0.027	0.027	0.028	0.027	0.027	888,000	23,976	0.0270	0.493	0.493	0.511	0.493	0.493	48,629	0.4930	0.00%
2020-08-04	0	0.027	0.027	0.029	0.026	0.028	2,004,000	53,356	0.0266	0.493	0.493	0.530	0.475	0.511	109,743	0.4862	-3.57%
2020-08-03	0	0.028	0.027	0.030	0.026	0.028	472,000	12,744	0.0270	0.511	0.493	0.548	0.475	0.511	25,848	0.4930	7.69%
2020-07-31	0	0.026	0.026	0.027	0.026	0.029	612,000	16,244	0.0265	0.475	0.475	0.493	0.475	0.530	33,514	0.4847	-3.70%
2020-07-30	0	0.027	0.026	0.028	0.026	0.028	656,000	17,600	0.0268	0.493	0.475	0.511	0.475	0.511	35,924	0.4899	-3.57%
2020-07-29	0	0.028	0.027	0.028	0.026	0.028	72,000	1,920	0.0267	0.511	0.493	0.511	0.475	0.511	3,943	0.4870	3.70%
2020-07-28	0	0.027	0.027	0.028	0.027	0.028	8,000	220	0.0275	0.493	0.493	0.511	0.493	0.511	438	0.5022	-3.57%
2020-07-27	0	0.028	0.027	0.028	0.027	0.031	492,000	14,080	0.0286	0.511	0.493	0.511	0.493	0.566	26,943	0.5226	-9.68%
2020-07-24	0	0.031	0.031	0.032	0.026	0.032	2,104,000	58,428	0.0278	0.566	0.566	0.584	0.475	0.584	115,219	0.5071	6.90%
2020-07-23	0	0.029	0.026	0.029	0.029	0.029	144,000	4,176	0.0290	0.530	0.475	0.530	0.530	0.530	7,886	0.5296	7.41%
2020-07-22	0	0.027	0.026	0.028	0.026	0.029	3,130,000	83,304	0.0266	0.493	0.475	0.511	0.475	0.530	171,405	0.4860	0.00%
2020-07-21	0	0.027	0.026	0.027	0.026	0.027	968,000	25,204	0.0260	0.493	0.475	0.493	0.475	0.493	53,010	0.4755	0.00%
2020-07-20	0	0.027	0.026	0.027	0.025	0.027	1,302,000	33,820	0.0260	0.493	0.475	0.493	0.457	0.493	71,300	0.4743	0.00%
2020-07-17	0	0.027	0.025	0.027	0.025	0.027	944,000	24,252	0.0257	0.493	0.457	0.493	0.457	0.493	51,695	0.4691	3.85%
2020-07-16	0	0.026	0.025	0.027	0.025	0.027	880,000	22,424	0.0255	0.475	0.457	0.493	0.457	0.493	48,190	0.4653	-3.70%
2020-07-15	0	0.027	0.026	0.027	0.025	0.028	3,156,000	82,620	0.0262	0.493	0.475	0.493	0.457	0.511	172,829	0.4780	-3.57%
2020-07-14	0	0.028	0.027	0.028	0.027	0.028	368,000	10,096	0.0274	0.511	0.493	0.511	0.493	0.511	20,152	0.5010	0.00%
2020-07-13	0	0.028	0.027	0.028	0.027	0.029	652,000	18,104	0.0278	0.511	0.493	0.511	0.493	0.530	35,705	0.5070	-3.45%
2020-07-10	0	0.029	0.029	0.030	0.028	0.029	1,204,000	34,684	0.0288	0.530	0.530	0.548	0.511	0.530	65,933	0.5260	-6.45%
2020-07-09	0	0.031	0.030	0.031	0.028	0.031	1,516,000	43,548	0.0287	0.566	0.548	0.566	0.511	0.566	83,019	0.5246	3.33%
2020-07-08	0	0.030	0.028	0.030	0.028	0.031	4,936,000	146,364	0.0297	0.548	0.511	0.548	0.511	0.566	270,305	0.5415	0.00%
2020-07-07	0	0.030	0.029	0.030	0.028	0.030	3,216,000	94,832	0.0295	0.548	0.530	0.548	0.511	0.548	176,114	0.5385	0.00%
2020-07-06	0	0.030	0.029	0.030	0.025	0.036	41,348,000	1,214,900	0.0294	0.548	0.530	0.548	0.457	0.657	2,264,295	0.5365	15.38%
2020-07-03	0	0.026	0.025	0.027	0.024	0.028	5,340,000	135,144	0.0253	0.475	0.457	0.493	0.438	0.511	292,429	0.4621	-7.14%
2020-07-02	0	0.028	0.026	0.028	0.026	0.029	1,956,000	52,788	0.0270	0.511	0.475	0.511	0.475	0.530	107,114	0.4928	3.70%
2020-06-30	0	0.027	0.027	0.028	0.025	0.029	2,492,000	68,064	0.0273	0.493	0.493	0.511	0.457	0.530	136,467	0.4988	3.85%
2020-06-29	0	0.026	0.025	0.026	0.026	0.028	2,072,000	54,424	0.0263	0.475	0.457	0.475	0.475	0.511	113,467	0.4796	-13.33%
2020-06-26	0	0.030	0.029	0.030	0.024	0.031	20,298,000	580,544	0.0286	0.548	0.530	0.548	0.438	0.566	1,111,557	0.5223	20.00%
2020-06-24	0	0.025	0.023	0.025	0.024	0.026	4,064,000	101,604	0.0250	0.457	0.420	0.457	0.438	0.475	222,552	0.4565	4.17%
2020-06-23	0	0.024	0.023	0.025	0.023	0.025	1,712,000	40,960	0.0239	0.438	0.420	0.457	0.420	0.457	93,752	0.4369	4.35%
2020-06-22	0	0.023	0.023	0.024	0.022	0.025	716,000	16,296	0.0228	0.420	0.420	0.438	0.402	0.457	39,210	0.4156	0.00%
2020-06-19	0	0.023	0.022	0.023	0.023	0.024	292,000	6,740	0.0231	0.420	0.402	0.420	0.420	0.438	15,990	0.4215	0.00%
2020-06-18	0	0.023	0.023	0.024	0.022	0.025	4,004,000	95,736	0.0239	0.420	0.420	0.438	0.402	0.457	219,267	0.4366	-4.17%
2020-06-17	0	0.024	0.023	0.024	0.021	0.024	33,408,000	736,616	0.0220	0.438	0.420	0.438	0.383	0.438	1,829,486	0.4026	9.09%
2020-06-16	0	0.022	0.022	0.023	0.021	0.024	924,000	19,772	0.0214	0.402	0.402	0.420	0.383	0.438	50,600	0.3908	4.76%
2020-06-15	0	0.021	0.021	0.023	0.021	0.023	816,000	17,924	0.0220	0.383	0.383	0.420	0.383	0.420	44,686	0.4011	-8.70%
2020-06-12	0	0.023	0.022	0.023	0.020	0.023	32,608,000	685,824	0.0210	0.420	0.402	0.420	0.365	0.420	1,785,676	0.3841	9.52%
2020-06-11	0	0.021	0.020	0.022	0.020	0.022	4,308,000	88,072	0.0204	0.383	0.365	0.402	0.365	0.402	235,914	0.3733	-8.70%
2020-06-10	0	0.023	0.021	0.023	0.020	0.024	1,600,000	34,848	0.0218	0.420	0.383	0.420	0.365	0.438	87,619	0.3977	9.52%
2020-06-09	0	0.021	0.020	0.022	0.019	0.021	36,568,000	766,456	0.0210	0.383	0.365	0.402	0.347	0.383	2,002,533	0.3827	5.00%
2020-06-08	0	0.020	0.020	0.021	0.020	0.022	1,644,000	34,548	0.0210	0.365	0.365	0.383	0.365	0.402	90,029	0.3837	-13.04%
2020-06-05	0	0.023	0.022	0.023	0.019	0.023	34,400,000	724,188	0.0211	0.420	0.402	0.420	0.347	0.420	1,883,810	0.3844	21.05%
2020-06-04	0	0.019	0.019	0.021	0.019	0.021	1,152,000	23,348	0.0203	0.347	0.347	0.383	0.347	0.383	63,086	0.3701	-9.52%
2020-06-03	0	0.021	0.019	0.021	0.019	0.021	2,460,000	48,744	0.0198	0.383	0.347	0.383	0.347	0.383	134,714	0.3618	0.00%
2020-06-02	0	0.021	0.020	0.021	0.020	0.021	364,000	7,548	0.0207	0.383	0.365	0.383	0.365	0.383	19,933	0.3787	-4.55%
2020-06-01	0	0.022	0.019	0.022	0.020	0.023	2,120,000	43,448	0.0205	0.402	0.347	0.402	0.365	0.420	116,095	0.3742	-4.35%
2020-05-29	0	0.023	0.021	0.022	0.020	0.023	9,036,000	181,588	0.0201	0.420	0.383	0.402	0.365	0.420	494,829	0.3670	15.00%
2020-05-28	0	0.020	0.018	0.020	0.018	0.022	2,932,000	56,148	0.0192	0.365	0.329	0.365	0.329	0.402	160,562	0.3497	0.00%
2020-05-27	0	0.020	0.019	0.020	0.018	0.022	7,624,000	152,820	0.0200	0.365	0.347	0.365	0.329	0.402	417,505	0.3660	5.26%
2020-05-26	0	0.019	0.019	0.020	0.018	0.020	1,728,000	32,036	0.0185	0.347	0.347	0.365	0.329	0.365	94,629	0.3385	-5.00%
2020-05-25	0	0.020	0.017	0.020	0.017	0.022	80,000	1,524	0.0191	0.365	0.310	0.365	0.310	0.402	4,381	0.3479	11.11%
2020-05-22	0	0.018	0.018	0.019	0.018	0.018	892,000	16,056	0.0180	0.329	0.329	0.347	0.329	0.329	48,848	0.3287	0.00%
2020-05-21	0	0.018	0.018	0.019	-	-	100,000	1,800	0.0180	0.329	0.329	0.347	-	-	5,476	0.3287	0.00%
2020-05-20	0	0.018	0.018	0.019	0.018	0.019	1,652,000	30,240	0.0183	0.329	0.329	0.347	0.329	0.347	90,467	0.3343	0.00%
2020-05-19	0	0.018	0.017	0.018	0.018	0.018	4,000	72	0.0180	0.329	0.310	0.329	0.329	0.329	219	0.3287	0.00%
2020-05-18	0	0.018	0.017	0.018	0.017	0.018	560,000	9,580	0.0171	0.329	0.310	0.329	0.310	0.329	30,667	0.3124	0.00%
2020-05-15	0	0.018	0.018	0.019	0.018	0.019	172,000	3,108	0.0181	0.329	0.329	0.347	0.329	0.347	9,419	0.3300	0.00%
2020-05-14	0	0.018	0.018	0.019	0.017	0.018	640,000	11,400	0.0178	0.329	0.329	0.347	0.310	0.329	35,048	0.3253	-5.26%
2020-05-13	0	0.019	0.017	0.019	-	-	0	0	-	0.347	0.310	0.347	-	-	0	-	0.00%
2020-05-12	0	0.019	0.018	0.019	0.018	0.019	312,000	5,908	0.0189	0.347	0.329	0.347	0.329	0.347	17,086	0.3458	0.00%
2020-05-11	0	0.019	0.018	0.019	-	-	0	0	-	0.347	0.329	0.347	-	-	0	-	0.00%
2020-05-08	0	0.019	0.017	0.019	0.018	0.019	488,000	8,920	0.0183	0.347	0.310	0.347	0.329	0.347	26,724	0.3338	0.00%
2020-05-07	0	0.019	0.018	0.019	0.018	0.019	156,000	2,936	0.0188	0.347	0.329	0.347	0.329	0.347	8,543	0.3437	5.56%
2020-05-06	0	0.018	0.018	0.019	0.018	0.018	4,228,000	76,104	0.0180	0.329	0.329	0.347	0.329	0.329	231,533	0.3287	0.00%
2020-05-05	0	0.018	0.016	0.018	0.016	0.018	2,764,000	46,888	0.0170	0.329	0.292	0.329	0.292	0.329	151,362	0.3098	0.00%
2020-05-04	0	0.018	0.017	0.018	-	-	0	0	-	0.329	0.310	0.329	-	-	0	-	0.00%
2020-04-29	0	0.018	0.018	0.019	0.018	0.020	3,660,000	66,008	0.0180	0.329	0.329	0.347	0.329	0.365	200,429	0.3293	-10.00%
2020-04-28	0	0.020	0.019	0.020	0.019	0.020	44,000	876	0.0199	0.365	0.347	0.365	0.347	0.365	2,410	0.3636	0.00%
2020-04-27	0	0.020	0.019	0.020	0.020	0.020	1,732,000	34,640	0.0200	0.365	0.347	0.365	0.365	0.365	94,848	0.3652	11.11%
2020-04-24	0	0.018	0.018	0.020	0.018	0.018	4,000	72	0.0180	0.329	0.329	0.365	0.329	0.329	219	0.3287	0.00%
2020-04-23	0	0.018	0.017	0.018	0.017	0.018	392,000	7,036	0.0179	0.329	0.310	0.329	0.310	0.329	21,467	0.3278	0.00%
2020-04-22	0	0.018	0.017	0.018	0.016	0.018	1,248,000	20,608	0.0165	0.329	0.310	0.329	0.292	0.329	68,343	0.3015	0.00%
2020-04-21	0	0.018	0.017	0.018	0.017	0.020	3,432,000	61,940	0.0180	0.329	0.310	0.329	0.310	0.365	187,943	0.3296	-5.26%
2020-04-20	0	0.019	0.019	0.022	0.019	0.022	4,880,000	92,788	0.0190	0.347	0.347	0.402	0.347	0.402	267,238	0.3472	-13.64%
2020-04-17	0	0.022	0.019	0.022	0.020	0.022	244,000	4,888	0.0200	0.402	0.347	0.402	0.365	0.402	13,362	0.3658	0.00%
2020-04-16	0	0.022	0.019	0.022	0.022	0.022	8,000	176	0.0220	0.402	0.347	0.402	0.402	0.402	438	0.4017	10.00%
2020-04-15	0	0.020	0.020	0.022	0.020	0.021	628,000	12,572	0.0200	0.365	0.365	0.402	0.365	0.383	34,390	0.3656	0.00%
2020-04-14	0	0.020	0.020	0.021	0.020	0.022	912,000	18,352	0.0201	0.365	0.365	0.383	0.365	0.402	49,943	0.3675	-4.76%
2020-04-09	0	0.021	0.020	0.021	0.020	0.024	2,044,000	42,552	0.0208	0.383	0.365	0.383	0.365	0.438	111,933	0.3802	-4.55%
2020-04-08	0	0.022	0.021	0.022	0.020	0.023	3,684,000	76,476	0.0208	0.402	0.383	0.402	0.365	0.420	201,743	0.3791	-4.35%
2020-04-07	0	0.023	0.023	0.024	0.018	0.025	17,388,000	381,972	0.0220	0.420	0.420	0.438	0.329	0.457	952,200	0.4011	27.78%
2020-04-06	0	0.018	0.017	0.018	0.017	0.018	104,000	1,772	0.0170	0.329	0.310	0.329	0.310	0.329	5,695	0.3111	0.00%
2020-04-03	0	0.018	0.017	0.018	0.017	0.018	1,008,000	17,144	0.0170	0.329	0.310	0.329	0.310	0.329	55,200	0.3106	0.00%
2020-04-02	0	0.018	0.017	0.018	0.017	0.018	664,000	11,752	0.0177	0.329	0.310	0.329	0.310	0.329	36,362	0.3232	5.88%
2020-04-01	0	0.017	0.017	0.018	0.015	0.018	2,436,000	41,048	0.0169	0.310	0.310	0.329	0.274	0.329	133,400	0.3077	0.00%
2020-03-31	0	0.017	0.016	0.017	0.015	0.017	2,860,000	46,240	0.0162	0.310	0.292	0.310	0.274	0.310	156,619	0.2952	6.25%
2020-03-30	0	0.016	0.016	0.017	0.016	0.017	924,000	14,796	0.0160	0.292	0.292	0.310	0.292	0.310	50,600	0.2924	-5.88%
2020-03-27	0	0.017	0.016	0.017	0.016	0.018	96,000	1,588	0.0165	0.310	0.292	0.310	0.292	0.329	5,257	0.3021	-5.56%
2020-03-26	0	0.018	0.017	0.018	0.017	0.018	100,000	1,724	0.0172	0.329	0.310	0.329	0.310	0.329	5,476	0.3148	5.88%
2020-03-25	0	0.017	0.017	0.018	0.016	0.018	8,964,000	149,820	0.0167	0.310	0.310	0.329	0.292	0.329	490,886	0.3052	0.00%
2020-03-24	0	0.017	0.016	0.017	0.016	0.017	2,576,000	43,272	0.0168	0.310	0.292	0.310	0.292	0.310	141,067	0.3067	-5.56%
2020-03-23	0	0.018	0.017	0.018	0.016	0.018	1,300,000	21,800	0.0168	0.329	0.310	0.329	0.292	0.329	71,190	0.3062	0.00%
2020-03-20	0	0.018	0.017	0.018	0.018	0.019	2,316,000	41,900	0.0181	0.329	0.310	0.329	0.329	0.347	126,829	0.3304	0.00%
2020-03-19	0	0.018	0.017	0.018	0.018	0.019	2,560,000	46,908	0.0183	0.329	0.310	0.329	0.329	0.347	140,190	0.3346	-10.00%
2020-03-18	0	0.020	0.019	0.020	0.019	0.027	12,236,000	239,320	0.0196	0.365	0.347	0.365	0.347	0.493	670,067	0.3572	-9.09%
2020-03-17	0	0.022	0.021	0.022	0.020	0.024	1,072,000	23,488	0.0219	0.402	0.383	0.402	0.365	0.438	58,705	0.4001	0.00%
2020-03-16	0	0.022	0.021	0.022	0.021	0.022	892,000	18,884	0.0212	0.402	0.383	0.402	0.383	0.402	48,848	0.3866	-4.35%
2020-03-13	0	0.023	0.022	0.024	0.019	0.027	9,416,000	202,460	0.0215	0.420	0.402	0.438	0.347	0.493	515,638	0.3926	0.00%
2020-03-12	0	0.023	0.023	0.024	0.023	0.024	548,000	12,612	0.0230	0.420	0.420	0.438	0.420	0.438	30,010	0.4203	0.00%
2020-03-11	0	0.023	0.023	0.024	0.023	0.024	240,000	5,736	0.0239	0.420	0.420	0.438	0.420	0.438	13,143	0.4364	-4.17%
2020-03-10	0	0.024	0.023	0.024	0.023	0.024	160,000	3,720	0.0233	0.438	0.420	0.438	0.420	0.438	8,762	0.4246	4.35%
2020-03-09	0	0.023	0.023	0.024	0.023	0.023	3,552,000	81,696	0.0230	0.420	0.420	0.438	0.420	0.420	194,514	0.4200	-4.17%
2020-03-06	0	0.024	0.023	0.024	0.023	0.024	28,000	652	0.0233	0.438	0.420	0.438	0.420	0.438	1,533	0.4252	0.00%
2020-03-05	0	0.024	0.023	0.024	0.024	0.024	864,000	20,736	0.0240	0.438	0.420	0.438	0.438	0.438	47,314	0.4383	4.35%
2020-03-04	0	0.023	0.023	0.024	0.023	0.024	528,000	12,152	0.0230	0.420	0.420	0.438	0.420	0.438	28,914	0.4203	-8.00%
2020-03-03	0	0.025	0.024	0.025	0.024	0.025	72,000	1,744	0.0242	0.457	0.438	0.457	0.438	0.457	3,943	0.4423	0.00%
2020-03-02	0	0.025	0.023	0.025	0.023	0.025	2,804,000	67,368	0.0240	0.457	0.420	0.457	0.420	0.457	153,552	0.4387	4.17%
2020-02-28	0	0.024	0.024	0.025	0.024	0.025	2,432,000	58,868	0.0242	0.438	0.438	0.457	0.438	0.457	133,181	0.4420	-7.69%
2020-02-27	0	0.026	0.024	0.026	-	-	0	0	-	0.475	0.438	0.475	-	-	0	-	0.00%
2020-02-26	0	0.026	0.024	0.026	-	-	0	0	-	0.475	0.438	0.475	-	-	0	-	0.00%
2020-02-25	0	0.026	0.024	0.026	-	-	0	0	-	0.475	0.438	0.475	-	-	0	-	0.00%
2020-02-24	0	0.026	0.025	0.026	0.025	0.026	104,000	2,604	0.0250	0.475	0.457	0.475	0.457	0.475	5,695	0.4572	4.00%
2020-02-21	0	0.025	0.025	0.026	0.025	0.026	616,000	15,516	0.0252	0.457	0.457	0.475	0.457	0.475	33,733	0.4600	-3.85%
2020-02-20	0	0.026	0.025	0.027	-	-	0	0	-	0.475	0.457	0.493	-	-	0	-	0.00%
2020-02-19	0	0.026	0.025	0.027	0.026	0.026	200,000	5,200	0.0260	0.475	0.457	0.493	0.475	0.475	10,952	0.4748	0.00%
2020-02-18	0	0.026	0.026	0.027	0.026	0.027	572,000	15,400	0.0269	0.475	0.475	0.493	0.475	0.493	31,324	0.4916	-3.70%
2020-02-17	0	0.027	0.025	0.027	0.027	0.027	176,000	4,752	0.0270	0.493	0.457	0.493	0.493	0.493	9,638	0.4930	0.00%
2020-02-14	0	0.027	0.026	0.027	0.026	0.027	684,000	17,788	0.0260	0.493	0.475	0.493	0.475	0.493	37,457	0.4749	3.85%
2020-02-13	0	0.026	0.026	0.027	-	-	0	0	-	0.475	0.475	0.493	-	-	0	-	0.00%
2020-02-12	0	0.026	0.025	0.027	0.026	0.027	684,000	18,016	0.0263	0.475	0.457	0.493	0.475	0.493	37,457	0.4810	0.00%
2020-02-11	0	0.026	0.026	0.027	0.024	0.026	976,000	24,848	0.0255	0.475	0.475	0.493	0.438	0.475	53,448	0.4649	0.00%
2020-02-10	0	0.026	0.025	0.026	0.026	0.027	564,000	14,672	0.0260	0.475	0.457	0.475	0.475	0.493	30,886	0.4750	0.00%
2020-02-07	0	0.026	0.025	0.027	-	-	0	0	-	0.475	0.457	0.493	-	-	0	-	0.00%
2020-02-06	0	0.026	0.026	0.027	0.025	0.025	40,000	1,000	0.0250	0.475	0.475	0.493	0.457	0.457	2,190	0.4565	0.00%
2020-02-05	0	0.026	0.025	0.028	0.026	0.026	508,000	13,208	0.0260	0.475	0.457	0.511	0.475	0.475	27,819	0.4748	0.00%
2020-02-04	0	0.026	0.026	0.028	0.026	0.026	200,000	5,200	0.0260	0.475	0.475	0.511	0.475	0.475	10,952	0.4748	4.00%
2020-02-03	0	0.025	0.025	0.027	0.025	0.025	200,000	5,000	0.0250	0.457	0.457	0.493	0.457	0.457	10,952	0.4565	-7.41%
2020-01-31	0	0.027	0.025	0.027	0.025	0.027	1,020,000	27,108	0.0266	0.493	0.457	0.493	0.457	0.493	55,857	0.4853	3.85%
2020-01-30	0	0.026	0.026	0.027	0.024	0.028	9,932,000	253,584	0.0255	0.475	0.475	0.493	0.438	0.511	543,895	0.4662	-3.70%
2020-01-29	0	0.027	0.025	0.027	0.026	0.027	408,000	10,616	0.0260	0.493	0.457	0.493	0.475	0.493	22,343	0.4751	3.85%
2020-01-24	0	0.026	0.025	0.027	0.025	0.026	1,388,000	35,784	0.0258	0.475	0.457	0.493	0.457	0.475	76,010	0.4708	4.00%
2020-01-23	0	0.025	0.025	0.027	0.025	0.027	1,896,000	49,672	0.0262	0.457	0.457	0.493	0.457	0.493	103,829	0.4784	-7.41%
2020-01-22	0	0.027	0.026	0.028	0.027	0.027	500,000	13,500	0.0270	0.493	0.475	0.511	0.493	0.493	27,381	0.4930	3.85%
2020-01-21	0	0.026	0.027	0.028	0.026	0.026	28,000	728	0.0260	0.475	0.493	0.511	0.475	0.475	1,533	0.4748	-7.14%
2020-01-20	0	0.028	0.026	0.028	0.028	0.028	4,000	112	0.0280	0.511	0.475	0.511	0.511	0.511	219	0.5113	0.00%
2020-01-17	0	0.028	0.026	0.028	0.026	0.028	1,992,000	53,228	0.0267	0.511	0.475	0.511	0.475	0.511	109,086	0.4879	0.00%
2020-01-16	0	0.028	0.027	0.028	0.028	0.028	328,000	9,184	0.0280	0.511	0.493	0.511	0.511	0.511	17,962	0.5113	0.00%
2020-01-15	0	0.028	0.028	0.029	0.026	0.029	688,000	19,772	0.0287	0.511	0.511	0.530	0.475	0.530	37,676	0.5248	7.69%
2020-01-14	0	0.026	0.027	0.029	0.026	0.028	1,156,000	31,692	0.0274	0.475	0.493	0.530	0.475	0.511	63,305	0.5006	-7.14%
2020-01-13	0	0.028	0.027	0.028	0.027	0.028	368,000	10,140	0.0276	0.511	0.493	0.511	0.493	0.511	20,152	0.5032	0.00%
2020-01-10	0	0.028	0.028	0.029	0.026	0.028	964,000	26,328	0.0273	0.511	0.511	0.530	0.475	0.511	52,790	0.4987	3.70%
2020-01-09	0	0.027	0.027	0.028	0.026	0.030	1,956,000	54,800	0.0280	0.493	0.493	0.511	0.475	0.548	107,114	0.5116	-6.90%
2020-01-08	0	0.029	0.026	0.029	-	-	0	0	-	0.530	0.475	0.530	-	-	0	-	0.00%
2020-01-07	0	0.029	0.027	0.030	0.027	0.029	104,000	2,816	0.0271	0.530	0.493	0.548	0.493	0.530	5,695	0.4944	0.00%
2020-01-06	0	0.029	0.026	0.030	-	-	0	0	-	0.530	0.475	0.548	-	-	0	-	0.00%
2020-01-03	0	0.029	0.026	0.029	-	-	0	0	-	0.530	0.475	0.530	-	-	0	-	0.00%
2020-01-02	0	0.029	0.027	0.029	0.027	0.030	376,000	10,664	0.0284	0.530	0.493	0.530	0.493	0.548	20,590	0.5179	0.00%
2019-12-31	0	0.029	0.027	0.029	0.027	0.029	28,000	804	0.0287	0.530	0.493	0.530	0.493	0.530	1,533	0.5243	7.41%
2019-12-30	0	0.027	0.027	0.028	0.026	0.028	252,000	6,808	0.0270	0.493	0.493	0.511	0.475	0.511	13,800	0.4933	0.00%
2019-12-27	0	0.027	0.026	0.027	0.026	0.028	1,040,000	28,020	0.0269	0.493	0.475	0.493	0.475	0.511	56,952	0.4920	-3.57%
2019-12-24	0	0.028	0.026	0.029	-	-	0	0	-	0.511	0.475	0.530	-	-	0	-	0.00%
2019-12-23	0	0.028	0.028	0.029	0.028	0.029	2,052,000	57,532	0.0280	0.511	0.511	0.530	0.511	0.530	112,371	0.5120	0.00%
2019-12-20	0	0.028	0.027	0.028	0.027	0.028	744,000	20,596	0.0277	0.511	0.493	0.511	0.493	0.511	40,743	0.5055	0.00%
2019-12-19	0	0.028	0.027	0.028	0.026	0.030	11,612,000	314,792	0.0271	0.511	0.493	0.511	0.475	0.548	635,895	0.4950	7.69%
2019-12-18	0	0.026	0.025	0.027	0.025	0.027	16,000	420	0.0263	0.475	0.457	0.493	0.457	0.493	876	0.4793	-3.70%
2019-12-17	0	0.027	0.027	0.028	0.027	0.028	1,536,000	41,828	0.0272	0.493	0.493	0.511	0.493	0.511	84,114	0.4973	8.00%
2019-12-16	0	0.025	0.025	0.027	0.025	0.025	1,328,000	33,200	0.0250	0.457	0.457	0.493	0.457	0.457	72,724	0.4565	0.00%
2019-12-13	0	0.025	0.024	0.025	0.023	0.025	3,156,000	75,892	0.0240	0.457	0.438	0.457	0.420	0.457	172,829	0.4391	8.70%
2019-12-12	0	0.023	0.023	0.024	0.022	0.025	5,956,000	137,364	0.0231	0.420	0.420	0.438	0.402	0.457	326,162	0.4212	-8.00%
2019-12-11	0	0.025	0.024	0.025	0.024	0.025	1,988,000	48,500	0.0244	0.457	0.438	0.457	0.438	0.457	108,867	0.4455	0.00%
2019-12-10	0	0.025	0.024	0.025	0.025	0.025	1,784,000	44,600	0.0250	0.457	0.438	0.457	0.457	0.457	97,695	0.4565	0.00%
2019-12-09	0	0.025	0.025	0.026	0.025	0.025	148,000	3,700	0.0250	0.457	0.457	0.475	0.457	0.457	8,105	0.4565	0.00%
2019-12-06	0	0.025	0.025	0.026	0.025	0.026	4,424,000	111,604	0.0252	0.457	0.457	0.475	0.457	0.475	242,267	0.4607	0.00%
2019-12-05	0	0.025	0.025	0.027	0.025	0.025	80,000	2,000	0.0250	0.457	0.457	0.493	0.457	0.457	4,381	0.4565	0.00%
2019-12-04	0	0.025	0.025	0.027	0.025	0.026	1,924,000	49,376	0.0257	0.457	0.457	0.493	0.457	0.475	105,362	0.4686	-3.85%
2019-12-03	0	0.026	0.025	0.026	0.025	0.026	980,000	24,520	0.0250	0.475	0.457	0.475	0.457	0.475	53,667	0.4569	-3.70%
2019-12-02	0	0.027	0.025	0.027	0.025	0.027	260,000	6,508	0.0250	0.493	0.457	0.493	0.457	0.493	14,238	0.4571	3.85%
2019-11-29	0	0.026	0.025	0.027	0.025	0.027	1,176,000	30,552	0.0260	0.475	0.457	0.493	0.457	0.493	64,400	0.4744	0.00%
2019-11-28	0	0.026	0.026	0.027	0.026	0.027	100,000	2,612	0.0261	0.475	0.475	0.493	0.475	0.493	5,476	0.4770	-3.70%
2019-11-27	0	0.027	0.026	0.028	0.027	0.027	300,000	8,100	0.0270	0.493	0.475	0.511	0.493	0.493	16,429	0.4930	0.00%
2019-11-26	0	0.027	0.027	0.028	0.026	0.028	824,000	22,116	0.0268	0.493	0.493	0.511	0.475	0.511	45,124	0.4901	-3.57%
2019-11-25	0	0.028	0.027	0.028	-	-	0	0	-	0.511	0.493	0.511	-	-	0	-	0.00%
2019-11-22	0	0.028	0.027	0.029	0.027	0.028	260,000	7,028	0.0270	0.511	0.493	0.530	0.493	0.511	14,238	0.4936	0.00%
2019-11-21	0	0.028	0.027	0.028	0.030	0.030	4,000	120	0.0300	0.511	0.493	0.511	0.548	0.548	219	0.5478	-3.45%
2019-11-20	0	0.029	0.027	0.030	0.028	0.029	996,000	28,516	0.0286	0.530	0.493	0.548	0.511	0.530	54,543	0.5228	3.57%
2019-11-19	0	0.028	0.027	0.028	0.028	0.028	228,000	6,384	0.0280	0.511	0.493	0.511	0.511	0.511	12,486	0.5113	0.00%
2019-11-18	0	0.028	0.026	0.028	0.026	0.028	548,000	14,704	0.0268	0.511	0.475	0.511	0.475	0.511	30,010	0.4900	0.00%
2019-11-15	0	0.028	0.027	0.028	0.027	0.029	1,260,000	34,820	0.0276	0.511	0.493	0.511	0.493	0.530	69,000	0.5046	0.00%
2019-11-14	0	0.028	0.027	0.028	-	-	0	0	-	0.511	0.493	0.511	-	-	0	-	0.00%
2019-11-13	0	0.028	0.027	0.029	0.028	0.029	1,636,000	45,824	0.0280	0.511	0.493	0.530	0.511	0.530	89,590	0.5115	0.00%
2019-11-12	0	0.028	0.028	0.030	0.028	0.032	1,372,000	39,804	0.0290	0.511	0.511	0.548	0.511	0.584	75,133	0.5298	-3.45%
2019-11-11	0	0.029	0.029	0.031	0.029	0.030	696,000	20,356	0.0292	0.530	0.530	0.566	0.530	0.548	38,114	0.5341	3.57%
2019-11-08	0	0.028	0.027	0.029	0.028	0.029	420,000	11,764	0.0280	0.511	0.493	0.530	0.511	0.530	23,000	0.5115	-3.45%
2019-11-07	0	0.029	0.029	0.030	0.027	0.029	544,000	15,244	0.0280	0.530	0.530	0.548	0.493	0.530	29,790	0.5117	3.57%
2019-11-06	0	0.028	0.028	0.029	0.027	0.029	696,000	19,468	0.0280	0.511	0.511	0.530	0.493	0.530	38,114	0.5108	0.00%
2019-11-05	0	0.028	0.028	0.029	0.028	0.029	980,000	27,904	0.0285	0.511	0.511	0.530	0.511	0.530	53,667	0.5200	-3.45%
2019-11-04	0	0.029	0.028	0.029	0.029	0.029	396,000	11,484	0.0290	0.530	0.511	0.530	0.530	0.530	21,686	0.5296	0.00%
2019-11-01	0	0.029	0.028	0.030	0.028	0.030	1,100,000	31,652	0.0288	0.530	0.511	0.548	0.511	0.548	60,238	0.5254	3.57%
2019-10-31	0	0.028	0.028	0.029	0.028	0.029	804,000	22,520	0.0280	0.511	0.511	0.530	0.511	0.530	44,029	0.5115	0.00%
2019-10-30	0	0.028	0.028	0.029	0.028	0.029	924,000	26,428	0.0286	0.511	0.511	0.530	0.511	0.530	50,600	0.5223	0.00%
2019-10-29	0	0.028	0.028	0.029	0.028	0.029	1,544,000	43,240	0.0280	0.511	0.511	0.530	0.511	0.530	84,552	0.5114	-3.45%
2019-10-28	0	0.029	0.028	0.029	0.028	0.029	640,000	17,928	0.0280	0.530	0.511	0.530	0.511	0.530	35,048	0.5115	0.00%
2019-10-25	0	0.029	0.029	0.030	0.028	0.029	656,000	19,012	0.0290	0.530	0.530	0.548	0.511	0.530	35,924	0.5292	3.57%
2019-10-24	0	0.028	0.028	0.029	0.028	0.028	312,000	8,736	0.0280	0.511	0.511	0.530	0.511	0.511	17,086	0.5113	-3.45%
2019-10-23	0	0.029	0.028	0.029	0.029	0.030	12,000	356	0.0297	0.530	0.511	0.530	0.530	0.548	657	0.5417	0.00%
2019-10-22	0	0.029	0.029	0.030	0.029	0.029	2,012,000	58,348	0.0290	0.530	0.530	0.548	0.530	0.530	110,181	0.5296	-3.33%
2019-10-21	0	0.030	0.029	0.030	0.029	0.030	640,000	18,568	0.0290	0.548	0.530	0.548	0.530	0.548	35,048	0.5298	0.00%
2019-10-18	0	0.030	0.029	0.030	0.029	0.030	92,000	2,720	0.0296	0.548	0.530	0.548	0.530	0.548	5,038	0.5399	3.45%
2019-10-17	0	0.029	0.029	0.030	0.029	0.031	1,796,000	52,112	0.0290	0.530	0.530	0.548	0.530	0.566	98,352	0.5298	-3.33%
2019-10-16	0	0.030	0.029	0.031	0.029	0.030	2,928,000	86,572	0.0296	0.548	0.530	0.566	0.530	0.548	160,343	0.5399	0.00%
2019-10-15	0	0.030	0.029	0.030	0.029	0.034	668,000	20,132	0.0301	0.548	0.530	0.548	0.530	0.621	36,581	0.5503	0.00%
2019-10-14	0	0.030	0.031	0.032	0.030	0.034	2,344,000	71,124	0.0303	0.548	0.566	0.584	0.548	0.621	128,362	0.5541	0.00%
2019-10-11	0	0.030	0.030	0.031	0.029	0.030	784,000	22,848	0.0291	0.548	0.548	0.566	0.530	0.548	42,933	0.5322	3.45%
2019-10-10	0	0.029	0.029	0.030	0.029	0.030	768,000	22,328	0.0291	0.530	0.530	0.548	0.530	0.548	42,057	0.5309	0.00%
2019-10-09	0	0.029	0.029	0.030	0.028	0.030	44,000	1,260	0.0286	0.530	0.530	0.548	0.511	0.548	2,410	0.5229	-3.33%
2019-10-08	0	0.030	0.028	0.030	0.029	0.030	296,000	8,592	0.0290	0.548	0.511	0.548	0.530	0.548	16,210	0.5301	3.45%
2019-10-04	0	0.029	0.029	0.030	0.029	0.032	1,432,000	43,540	0.0304	0.530	0.530	0.548	0.530	0.584	78,419	0.5552	-9.38%
2019-10-03	0	0.032	0.031	0.033	0.030	0.032	200,000	6,324	0.0316	0.584	0.566	0.603	0.548	0.584	10,952	0.5774	-3.03%
2019-10-02	0	0.033	0.030	0.033	0.030	0.038	5,568,000	184,348	0.0331	0.603	0.548	0.603	0.548	0.694	304,914	0.6046	10.00%
2019-09-30	0	0.030	0.029	0.031	0.029	0.031	548,000	16,008	0.0292	0.548	0.530	0.566	0.530	0.566	30,010	0.5334	-3.23%
2019-09-27	0	0.031	0.030	0.031	0.027	0.034	16,360,000	507,156	0.0310	0.566	0.548	0.566	0.493	0.621	895,905	0.5661	10.71%
2019-09-26	0	0.028	0.027	0.028	0.027	0.028	232,000	6,288	0.0271	0.511	0.493	0.511	0.493	0.511	12,705	0.4949	0.00%
2019-09-25	0	0.028	0.027	0.028	0.027	0.028	4,860,000	132,116	0.0272	0.511	0.493	0.511	0.493	0.511	266,143	0.4964	-3.45%
2019-09-24	0	0.029	0.028	0.029	0.028	0.029	924,000	26,592	0.0288	0.530	0.511	0.530	0.511	0.530	50,600	0.5255	0.00%
2019-09-23	0	0.029	0.028	0.029	0.028	0.029	168,000	4,856	0.0289	0.530	0.511	0.530	0.511	0.530	9,200	0.5278	0.00%
2019-09-20	0	0.029	0.028	0.030	0.029	0.030	400,000	11,692	0.0292	0.530	0.511	0.548	0.530	0.548	21,905	0.5338	-3.33%
2019-09-19	0	0.030	0.029	0.030	0.029	0.030	156,000	4,532	0.0291	0.548	0.530	0.548	0.530	0.548	8,543	0.5305	3.45%
2019-09-18	0	0.029	0.029	0.030	0.028	0.029	968,000	27,828	0.0287	0.530	0.530	0.548	0.511	0.530	53,010	0.5250	3.57%
2019-09-17	0	0.028	0.028	0.030	0.028	0.030	540,000	15,652	0.0290	0.511	0.511	0.548	0.511	0.548	29,571	0.5293	-3.45%
2019-09-16	0	0.029	0.029	0.031	0.029	0.031	60,000	1,772	0.0295	0.530	0.530	0.566	0.530	0.566	3,286	0.5393	-6.45%
2019-09-13	0	0.031	0.029	0.031	0.029	0.031	1,444,000	42,604	0.0295	0.566	0.530	0.566	0.530	0.566	79,076	0.5388	0.00%
2019-09-12	0	0.031	0.030	0.031	0.029	0.032	2,728,000	81,324	0.0298	0.566	0.548	0.566	0.530	0.584	149,390	0.5444	-3.13%
2019-09-11	0	0.032	0.030	0.032	0.032	0.032	16,000	512	0.0320	0.584	0.548	0.584	0.584	0.584	876	0.5843	6.67%
2019-09-10	0	0.030	0.029	0.032	0.030	0.030	84,000	2,520	0.0300	0.548	0.530	0.584	0.548	0.548	4,600	0.5478	-3.23%
2019-09-09	0	0.031	0.030	0.031	0.029	0.032	1,424,000	43,028	0.0302	0.566	0.548	0.566	0.530	0.584	77,981	0.5518	0.00%
2019-09-06	0	0.031	0.030	0.031	0.027	0.031	4,348,000	123,260	0.0283	0.566	0.548	0.566	0.493	0.566	238,105	0.5177	10.71%
2019-09-05	0	0.028	0.027	0.029	0.027	0.029	76,000	2,116	0.0278	0.511	0.493	0.530	0.493	0.530	4,162	0.5084	-3.45%
2019-09-04	0	0.029	0.028	0.029	0.027	0.029	1,816,000	50,644	0.0279	0.530	0.511	0.530	0.493	0.530	99,448	0.5093	3.57%
2019-09-03	0	0.028	0.027	0.028	0.027	0.028	104,800	2,926	0.0279	0.511	0.493	0.511	0.493	0.511	5,739	0.5098	0.00%
2019-09-02	0	0.028	0.027	0.028	0.027	0.028	2,884,000	79,536	0.0276	0.511	0.493	0.511	0.493	0.511	157,933	0.5036	-3.45%
2019-08-30	0	0.029	0.028	0.029	0.028	0.029	908,000	25,728	0.0283	0.530	0.511	0.530	0.511	0.530	49,724	0.5174	0.00%
2019-08-29	0	0.029	0.028	0.029	0.028	0.030	520,000	15,088	0.0290	0.530	0.511	0.530	0.511	0.548	28,476	0.5298	0.00%
2019-08-28	0	0.029	0.028	0.029	0.029	0.029	504,000	14,616	0.0290	0.530	0.511	0.530	0.530	0.530	27,600	0.5296	0.00%
2019-08-27	0	0.029	0.028	0.029	0.029	0.030	772,000	22,788	0.0295	0.530	0.511	0.530	0.530	0.548	42,276	0.5390	-3.33%
2019-08-26	0	0.030	0.029	0.030	0.029	0.030	1,180,000	35,404	0.0300	0.548	0.530	0.548	0.530	0.548	64,619	0.5479	-6.25%
2019-08-23	0	0.032	0.030	0.032	0.030	0.032	632,000	18,976	0.0300	0.584	0.548	0.584	0.548	0.584	34,610	0.5483	3.23%
2019-08-22	0	0.031	0.030	0.031	0.031	0.031	248,000	7,688	0.0310	0.566	0.548	0.566	0.566	0.566	13,581	0.5661	0.00%
2019-08-21	0	0.031	0.030	0.031	0.030	0.035	1,236,000	39,040	0.0316	0.566	0.548	0.566	0.548	0.639	67,686	0.5768	3.33%
2019-08-20	0	0.030	0.029	0.031	0.030	0.030	628,000	18,840	0.0300	0.548	0.530	0.566	0.548	0.548	34,390	0.5478	0.00%
2019-08-19	0	0.030	0.029	0.030	0.029	0.030	1,048,000	31,356	0.0299	0.548	0.530	0.548	0.530	0.548	57,390	0.5464	0.00%
2019-08-16	0	0.030	0.029	0.030	0.029	0.030	24,000	716	0.0298	0.548	0.530	0.548	0.530	0.548	1,314	0.5448	3.45%
2019-08-15	0	0.029	0.029	0.030	0.029	0.030	2,848,000	82,816	0.0291	0.530	0.530	0.548	0.530	0.548	155,962	0.5310	-3.33%
2019-08-14	0	0.030	0.029	0.030	0.029	0.030	940,000	27,660	0.0294	0.548	0.530	0.548	0.530	0.548	51,476	0.5373	3.45%
2019-08-13	0	0.029	0.029	0.030	0.029	0.033	3,108,000	90,368	0.0291	0.530	0.530	0.548	0.530	0.603	170,200	0.5310	-6.45%
2019-08-12	0	0.031	0.030	0.032	0.030	0.032	2,356,000	72,876	0.0309	0.566	0.548	0.584	0.548	0.584	129,019	0.5648	0.00%
2019-08-09	0	0.031	0.030	0.031	0.030	0.031	792,000	23,796	0.0300	0.566	0.548	0.566	0.548	0.566	43,371	0.5487	3.33%
2019-08-08	0	0.030	0.030	0.031	0.030	0.032	944,000	29,216	0.0309	0.548	0.548	0.566	0.548	0.584	51,695	0.5652	-9.09%
2019-08-07	0	0.033	0.032	0.035	0.029	0.034	1,664,000	51,132	0.0307	0.603	0.584	0.639	0.530	0.621	91,124	0.5611	10.00%
2019-08-06	0	0.030	0.030	0.031	0.028	0.030	3,556,000	102,856	0.0289	0.548	0.548	0.566	0.511	0.548	194,733	0.5282	3.45%
2019-08-05	0	0.029	0.029	0.030	0.028	0.030	2,136,000	61,816	0.0289	0.530	0.530	0.548	0.511	0.548	116,971	0.5285	-6.45%
2019-08-02	0	0.031	0.029	0.031	0.029	0.031	12,612,000	377,528	0.0299	0.566	0.530	0.566	0.530	0.566	690,657	0.5466	-6.06%
2019-08-01	0	0.033	0.032	0.033	0.032	0.035	12,280,000	413,440	0.0337	0.603	0.584	0.603	0.584	0.639	672,476	0.6148	-5.71%
2019-07-31	0	0.035	0.034	0.035	0.034	0.036	3,532,000	120,980	0.0343	0.639	0.621	0.639	0.621	0.657	193,419	0.6255	0.00%
2019-07-30	0	0.035	0.034	0.035	0.034	0.037	12,572,000	448,788	0.0357	0.639	0.621	0.639	0.621	0.676	688,467	0.6519	2.94%
2019-07-29	0	0.034	0.034	0.035	0.034	0.036	10,952,000	381,660	0.0348	0.621	0.621	0.639	0.621	0.657	599,752	0.6364	-5.56%
2019-07-26	0	0.036	0.035	0.036	0.035	0.038	23,244,000	835,348	0.0359	0.657	0.639	0.657	0.639	0.694	1,272,886	0.6563	-7.69%
2019-07-25	0	0.039	0.039	0.040	0.035	0.048	81,100,000	3,136,192	0.0387	0.712	0.712	0.730	0.639	0.877	4,441,190	0.7062	-4.88%
2019-07-24	0	0.041	0.041	0.042	0.034	0.044	108,224,000	4,426,284	0.0409	0.749	0.749	0.767	0.621	0.803	5,926,552	0.7469	20.59%
2019-07-23	0	0.034	0.034	0.035	0.029	0.035	10,408,000	339,044	0.0326	0.621	0.621	0.639	0.530	0.639	569,962	0.5949	21.43%
2019-07-22	0	0.028	0.028	0.029	0.028	0.029	664,000	18,716	0.0282	0.511	0.511	0.530	0.511	0.530	36,362	0.5147	0.00%
2019-07-19	0	0.028	0.028	0.030	0.028	0.029	1,620,000	46,680	0.0288	0.511	0.511	0.548	0.511	0.530	88,714	0.5262	-3.45%
2019-07-18	0	0.029	0.028	0.029	0.028	0.030	7,640,000	221,548	0.0290	0.530	0.511	0.530	0.511	0.548	418,381	0.5295	-3.33%
2019-07-17	0	0.030	0.029	0.030	0.029	0.030	96,000	2,800	0.0292	0.548	0.530	0.548	0.530	0.548	5,257	0.5326	0.00%
2019-07-16	0	0.030	0.029	0.030	0.029	0.030	1,188,000	34,472	0.0290	0.548	0.530	0.548	0.530	0.548	65,057	0.5299	0.00%
2019-07-15	0	0.030	0.029	0.030	0.029	0.030	172,000	5,016	0.0292	0.548	0.530	0.548	0.530	0.548	9,419	0.5325	0.00%
2019-07-12	0	0.030	0.029	0.030	0.030	0.030	36,000	1,080	0.0300	0.548	0.530	0.548	0.548	0.548	1,971	0.5478	0.00%
2019-07-11	0	0.030	0.029	0.030	0.030	0.030	892,000	26,760	0.0300	0.548	0.530	0.548	0.548	0.548	48,848	0.5478	0.00%
2019-07-10	0	0.030	0.029	0.031	0.029	0.031	5,044,000	151,936	0.0301	0.548	0.530	0.566	0.530	0.566	276,219	0.5501	0.00%
2019-07-09	0	0.030	0.030	0.031	0.030	0.031	556,000	16,716	0.0301	0.548	0.548	0.566	0.548	0.566	30,448	0.5490	0.00%
2019-07-08	0	0.030	0.029	0.030	0.030	0.030	44,000	1,320	0.0300	0.548	0.530	0.548	0.548	0.548	2,410	0.5478	-3.23%
2019-07-05	0	0.031	0.030	0.031	0.030	0.031	1,868,000	56,080	0.0300	0.566	0.548	0.566	0.548	0.566	102,295	0.5482	3.33%
2019-07-04	0	0.030	0.029	0.030	0.029	0.030	432,000	12,700	0.0294	0.548	0.530	0.548	0.530	0.548	23,657	0.5368	0.00%
2019-07-03	0	0.030	0.030	0.031	0.030	0.031	2,076,000	62,468	0.0301	0.548	0.548	0.566	0.548	0.566	113,686	0.5495	-3.23%
2019-07-02	0	0.031	0.030	0.031	0.030	0.032	2,152,000	65,832	0.0306	0.566	0.548	0.566	0.548	0.584	117,848	0.5586	-3.13%
2019-06-28	0	0.032	0.031	0.032	0.031	0.032	36,000	1,144	0.0318	0.584	0.566	0.584	0.566	0.584	1,971	0.5803	0.00%
2019-06-27	0	0.032	0.031	0.032	0.030	0.032	2,104,000	64,884	0.0308	0.584	0.566	0.584	0.548	0.584	115,219	0.5631	6.67%
2019-06-26	0	0.030	0.030	0.031	0.030	0.033	1,128,000	34,084	0.0302	0.548	0.548	0.566	0.548	0.603	61,771	0.5518	-3.23%
2019-06-25	0	0.031	0.030	0.031	0.030	0.032	92,000	2,880	0.0313	0.566	0.548	0.566	0.548	0.584	5,038	0.5716	-3.13%
2019-06-24	0	0.032	0.032	0.033	0.029	0.033	2,220,000	69,868	0.0315	0.584	0.584	0.603	0.530	0.603	121,571	0.5747	10.34%
2019-06-21	0	0.029	0.029	0.030	0.029	0.031	1,452,000	43,940	0.0303	0.530	0.530	0.548	0.530	0.566	79,514	0.5526	-6.45%
2019-06-20	0	0.031	0.030	0.031	0.029	0.031	3,100,000	92,960	0.0300	0.566	0.548	0.566	0.530	0.566	169,762	0.5476	3.33%
2019-06-19	0	0.030	0.029	0.030	0.029	0.031	2,384,000	71,260	0.0299	0.548	0.530	0.548	0.530	0.566	130,552	0.5458	-3.23%
2019-06-18	0	0.031	0.030	0.031	0.030	0.032	610,000	18,882	0.0310	0.566	0.548	0.566	0.548	0.584	33,405	0.5652	0.00%
2019-06-17	0	0.031	0.030	0.031	0.030	0.032	76,000	2,312	0.0304	0.566	0.548	0.566	0.548	0.584	4,162	0.5555	-3.13%
2019-06-14	0	0.032	0.031	0.032	0.031	0.032	312,000	9,696	0.0311	0.584	0.566	0.584	0.566	0.584	17,086	0.5675	3.23%
2019-06-13	0	0.031	0.031	0.032	0.031	0.033	800,000	24,832	0.0310	0.566	0.566	0.584	0.566	0.603	43,810	0.5668	-6.06%
2019-06-12	0	0.033	0.031	0.033	0.033	0.033	72,000	2,376	0.0330	0.603	0.566	0.603	0.603	0.603	3,943	0.6026	0.00%
2019-06-11	0	0.033	0.032	0.033	0.031	0.034	7,324,000	237,032	0.0324	0.603	0.584	0.603	0.566	0.621	401,076	0.5910	6.45%
2019-06-10	0	0.031	0.031	0.032	0.030	0.032	168,000	5,104	0.0304	0.566	0.566	0.584	0.548	0.584	9,200	0.5548	0.00%
2019-06-06	0	0.031	0.030	0.031	0.030	0.031	204,000	6,192	0.0304	0.566	0.548	0.566	0.548	0.566	11,171	0.5543	-3.13%
2019-06-05	0	0.032	0.031	0.032	0.028	0.033	7,224,000	224,340	0.0311	0.584	0.566	0.584	0.511	0.603	395,600	0.5671	10.34%
2019-06-04	0	0.029	0.028	0.029	0.028	0.031	7,468,000	218,716	0.0293	0.530	0.511	0.530	0.511	0.566	408,962	0.5348	-6.45%
2019-06-03	0	0.031	0.031	0.032	0.031	0.032	516,000	16,020	0.0310	0.566	0.566	0.584	0.566	0.584	28,257	0.5669	-3.13%
2019-05-31	0	0.032	0.031	0.032	0.031	0.032	2,728,000	84,580	0.0310	0.584	0.566	0.584	0.566	0.584	149,390	0.5662	0.00%
2019-05-30	0	0.032	0.031	0.032	0.031	0.032	40,000	1,260	0.0315	0.584	0.566	0.584	0.566	0.584	2,190	0.5752	3.23%
2019-05-29	0	0.031	0.031	0.033	0.031	0.033	228,000	7,284	0.0319	0.566	0.566	0.603	0.566	0.603	12,486	0.5834	-6.06%
2019-05-28	0	0.033	0.031	0.033	0.031	0.033	452,000	14,360	0.0318	0.603	0.566	0.603	0.566	0.603	24,752	0.5801	3.12%
2019-05-27	0	0.032	0.031	0.032	0.031	0.032	2,700,000	84,964	0.0315	0.584	0.566	0.584	0.566	0.584	147,857	0.5746	0.00%
2019-05-24	0	0.032	0.031	0.033	0.031	0.034	1,824,000	59,652	0.0327	0.584	0.566	0.603	0.566	0.621	99,886	0.5972	-5.88%
2019-05-23	0	0.034	0.032	0.034	0.033	0.034	968,000	31,964	0.0330	0.621	0.584	0.621	0.603	0.621	53,010	0.6030	-2.86%
2019-05-22	0	0.035	0.034	0.035	0.034	0.035	1,200,000	40,820	0.0340	0.639	0.621	0.639	0.621	0.639	65,714	0.6212	2.94%
2019-05-21	0	0.034	0.033	0.034	0.033	0.034	340,000	11,280	0.0332	0.621	0.603	0.621	0.603	0.621	18,619	0.6058	3.03%
2019-05-20	0	0.033	0.033	0.034	0.033	0.034	768,000	25,376	0.0330	0.603	0.603	0.621	0.603	0.621	42,057	0.6034	-2.94%
2019-05-17	0	0.034	0.034	0.035	0.034	0.035	2,116,000	71,988	0.0340	0.621	0.621	0.639	0.621	0.639	115,876	0.6212	-5.56%
2019-05-16	0	0.036	0.035	0.036	0.033	0.036	9,244,000	315,316	0.0341	0.657	0.639	0.657	0.603	0.657	506,219	0.6229	0.00%
2019-05-15	0	0.036	0.036	0.037	0.035	0.037	2,804,000	101,636	0.0362	0.657	0.657	0.676	0.639	0.676	153,552	0.6619	0.00%
2019-05-14	0	0.036	0.035	0.036	0.034	0.036	3,416,000	118,792	0.0348	0.657	0.639	0.657	0.621	0.657	187,067	0.6350	-2.70%
2019-05-10	0	0.037	0.036	0.037	0.036	0.038	1,040,000	38,364	0.0369	0.676	0.657	0.676	0.657	0.694	56,952	0.6736	0.00%
2019-05-09	0	0.037	0.036	0.037	0.037	0.039	1,072,000	39,848	0.0372	0.676	0.657	0.676	0.676	0.712	58,705	0.6788	-5.13%
2019-05-08	0	0.039	0.038	0.039	0.038	0.040	1,280,000	49,764	0.0389	0.712	0.694	0.712	0.694	0.730	70,095	0.7099	-2.50%
2019-05-07	0	0.040	0.039	0.040	0.038	0.041	2,012,000	79,476	0.0395	0.730	0.712	0.730	0.694	0.749	110,181	0.7213	0.00%
2019-05-06	0	0.040	0.039	0.040	0.036	0.041	19,740,000	753,544	0.0382	0.730	0.712	0.730	0.657	0.749	1,081,000	0.6971	-2.44%
2019-05-03	0	0.041	0.040	0.042	0.033	0.046	28,756,000	1,178,608	0.0410	0.749	0.730	0.767	0.603	0.840	1,574,733	0.7484	17.14%
2019-05-02	0	0.035	0.034	0.035	0.033	0.035	2,888,000	100,212	0.0347	0.639	0.621	0.639	0.603	0.639	158,152	0.6336	6.06%
2019-04-30	0	0.033	0.033	0.034	0.033	0.034	580,000	19,180	0.0331	0.603	0.603	0.621	0.603	0.621	31,762	0.6039	0.00%
2019-04-29	0	0.033	0.032	0.033	0.033	0.034	1,416,000	46,956	0.0332	0.603	0.584	0.603	0.603	0.621	77,543	0.6055	0.00%
2019-04-26	0	0.033	0.033	0.034	0.032	0.035	8,536,000	286,032	0.0335	0.603	0.603	0.621	0.584	0.639	467,448	0.6119	-2.94%
2019-04-25	0	0.034	0.033	0.034	0.033	0.036	6,172,000	207,956	0.0337	0.621	0.603	0.621	0.603	0.657	337,990	0.6153	-5.56%
2019-04-24	0	0.036	0.035	0.036	0.035	0.037	10,288,000	360,860	0.0351	0.657	0.639	0.657	0.639	0.676	563,390	0.6405	0.00%
2019-04-23	0	0.036	0.036	0.037	0.035	0.037	1,572,000	56,776	0.0361	0.657	0.657	0.676	0.639	0.676	86,086	0.6595	0.00%
2019-04-18	0	0.036	0.036	0.037	0.035	0.037	4,808,000	172,616	0.0359	0.657	0.657	0.676	0.639	0.676	263,295	0.6556	-2.70%
2019-04-17	0	0.037	0.036	0.037	0.037	0.038	1,584,000	59,116	0.0373	0.676	0.657	0.676	0.676	0.694	86,743	0.6815	-2.63%
2019-04-16	0	0.038	0.037	0.038	0.037	0.040	14,372,000	541,080	0.0376	0.694	0.676	0.694	0.676	0.730	787,038	0.6875	-5.00%
2019-04-15	0	0.040	0.039	0.040	0.040	0.043	9,940,000	404,540	0.0407	0.730	0.712	0.730	0.730	0.785	544,333	0.7432	-4.76%
2019-04-12	0	0.042	0.041	0.042	0.041	0.043	1,068,000	44,524	0.0417	0.767	0.749	0.767	0.749	0.785	58,486	0.7613	0.00%
2019-04-11	0	0.042	0.041	0.042	0.042	0.043	876,000	36,892	0.0421	0.767	0.749	0.767	0.767	0.785	47,971	0.7690	-2.33%
2019-04-10	0	0.043	0.042	0.043	0.041	0.043	2,976,000	123,520	0.0415	0.785	0.767	0.785	0.749	0.785	162,971	0.7579	2.38%
2019-04-09	0	0.042	0.042	0.043	0.040	0.043	5,544,000	230,484	0.0416	0.767	0.767	0.785	0.730	0.785	303,600	0.7592	2.44%
2019-04-08	0	0.041	0.040	0.041	0.037	0.044	16,016,000	648,480	0.0405	0.749	0.730	0.749	0.676	0.803	877,067	0.7394	-4.65%
2019-04-04	0	0.043	0.042	0.043	0.041	0.043	3,260,000	137,048	0.0420	0.785	0.767	0.785	0.749	0.785	178,524	0.7677	-2.27%
2019-04-03	0	0.044	0.043	0.044	0.043	0.045	3,884,000	169,308	0.0436	0.803	0.785	0.803	0.785	0.822	212,695	0.7960	-2.22%
2019-04-02	0	0.045	0.044	0.045	0.044	0.049	18,388,000	847,460	0.0461	0.822	0.803	0.822	0.803	0.895	1,006,962	0.8416	-4.26%
2019-04-01	0	0.047	0.047	0.048	0.045	0.049	17,248,000	811,700	0.0471	0.858	0.858	0.877	0.822	0.895	944,533	0.8594	4.44%
2019-03-29	0	0.045	0.043	0.045	0.042	0.046	17,848,000	781,732	0.0438	0.822	0.785	0.822	0.767	0.840	977,390	0.7998	2.27%
2019-03-28	0	0.044	0.044	0.045	0.044	0.049	17,404,000	787,452	0.0452	0.803	0.803	0.822	0.803	0.895	953,076	0.8262	-10.20%
2019-03-27	0	0.049	0.048	0.049	0.045	0.054	50,268,000	2,401,992	0.0478	0.895	0.877	0.895	0.822	0.986	2,752,771	0.8726	-7.55%
2019-03-26	0	0.053	0.051	0.052	0.050	0.059	38,476,000	2,017,812	0.0524	0.968	0.931	0.950	0.913	1.077	2,107,019	0.9577	-8.62%
2019-03-25	0	0.058	0.057	0.058	0.053	0.060	33,740,000	1,934,304	0.0573	1.059	1.041	1.059	0.968	1.096	1,847,667	1.0469	0.00%
2019-03-22	0	0.058	0.058	0.059	0.049	0.059	63,640,000	3,521,816	0.0553	1.059	1.059	1.077	0.895	1.077	3,485,048	1.0106	18.37%
2019-03-21	0	0.049	0.048	0.049	0.048	0.055	15,580,000	800,840	0.0514	0.895	0.877	0.895	0.877	1.004	853,190	0.9386	-7.55%
2019-03-20	0	0.053	0.053	0.055	0.049	0.057	30,888,000	1,650,888	0.0534	0.968	0.968	1.004	0.895	1.041	1,691,486	0.9760	6.00%
2019-03-19	0	0.050	0.050	0.051	0.046	0.050	11,032,000	531,320	0.0482	0.913	0.913	0.931	0.840	0.913	604,133	0.8795	8.70%
2019-03-18	0	0.046	0.045	0.046	0.044	0.048	13,564,000	617,264	0.0455	0.840	0.822	0.840	0.803	0.877	742,790	0.8310	-4.17%
2019-03-15	0	0.048	0.046	0.048	0.047	0.053	22,768,000	1,128,492	0.0496	0.877	0.840	0.877	0.858	0.968	1,246,819	0.9051	-4.00%
2019-03-14	0	0.050	0.049	0.050	0.042	0.050	79,528,000	3,757,076	0.0472	0.913	0.895	0.913	0.767	0.913	4,355,105	0.8627	19.05%
2019-03-13	0	0.042	0.041	0.042	0.039	0.043	41,016,000	1,679,644	0.0410	0.767	0.749	0.767	0.712	0.785	2,246,114	0.7478	10.53%
2019-03-12	0	0.038	0.037	0.038	0.036	0.039	11,716,000	438,300	0.0374	0.694	0.676	0.694	0.657	0.712	641,590	0.6831	0.00%
2019-03-11	0	0.038	0.037	0.038	0.037	0.038	4,200,000	156,344	0.0372	0.694	0.676	0.694	0.676	0.694	230,000	0.6798	0.00%
2019-03-08	0	0.038	0.037	0.038	0.038	0.043	20,224,000	805,636	0.0398	0.694	0.676	0.694	0.694	0.785	1,107,505	0.7274	-5.00%
2019-03-07	0	0.040	0.039	0.040	0.038	0.041	26,928,000	1,051,192	0.0390	0.730	0.712	0.730	0.694	0.749	1,474,629	0.7129	2.56%
2019-03-06	0	0.039	0.038	0.039	0.035	0.041	40,924,000	1,553,184	0.0380	0.712	0.694	0.712	0.639	0.749	2,241,076	0.6931	11.43%
2019-03-05	0	0.035	0.033	0.035	0.033	0.035	4,464,000	151,716	0.0340	0.639	0.603	0.639	0.603	0.639	244,457	0.6206	2.94%
2019-03-04	0	0.034	0.033	0.034	0.033	0.035	3,904,000	133,168	0.0341	0.621	0.603	0.621	0.603	0.639	213,790	0.6229	0.00%
2019-03-01	0	0.034	0.033	0.034	0.034	0.035	448,000	15,312	0.0342	0.621	0.603	0.621	0.621	0.639	24,533	0.6241	0.00%
2019-02-28	0	0.034	0.033	0.035	0.032	0.035	11,236,000	379,224	0.0338	0.621	0.603	0.639	0.584	0.639	615,305	0.6163	3.03%
2019-02-27	0	0.033	0.032	0.034	0.033	0.035	4,716,000	155,912	0.0331	0.603	0.584	0.621	0.603	0.639	258,257	0.6037	-2.94%
2019-02-26	0	0.034	0.033	0.034	0.032	0.035	7,092,000	239,864	0.0338	0.621	0.603	0.621	0.584	0.639	388,371	0.6176	3.03%
2019-02-25	0	0.033	0.032	0.034	0.030	0.034	17,332,000	556,312	0.0321	0.603	0.584	0.621	0.548	0.621	949,133	0.5861	3.12%
2019-02-22	0	0.032	0.031	0.032	0.031	0.034	9,112,000	294,320	0.0323	0.584	0.566	0.584	0.566	0.621	498,990	0.5898	-5.88%
2019-02-21	0	0.034	0.034	0.035	0.034	0.037	9,500,000	331,232	0.0349	0.621	0.621	0.639	0.621	0.676	520,238	0.6367	-5.56%
2019-02-20	0	0.036	0.035	0.036	0.031	0.037	42,016,000	1,470,848	0.0350	0.657	0.639	0.657	0.566	0.676	2,300,876	0.6393	16.13%
2019-02-19	0	0.031	0.030	0.031	0.029	0.033	17,840,000	549,348	0.0308	0.566	0.548	0.566	0.530	0.603	976,952	0.5623	3.33%
2019-02-18	0	0.030	0.029	0.030	0.029	0.031	18,644,000	555,016	0.0298	0.548	0.530	0.548	0.530	0.566	1,020,981	0.5436	0.00%
2019-02-15	0	0.030	0.029	0.030	0.029	0.031	5,828,000	172,960	0.0297	0.548	0.530	0.548	0.530	0.566	319,152	0.5419	0.00%
2019-02-14	0	0.030	0.029	0.031	0.029	0.032	8,742,000	266,310	0.0305	0.548	0.530	0.566	0.530	0.584	478,729	0.5563	3.45%
2019-02-13	0	0.029	0.029	0.030	0.029	0.031	7,780,000	233,540	0.0300	0.530	0.530	0.548	0.530	0.566	426,048	0.5482	-6.45%
2019-02-12	0	0.031	0.031	0.032	0.027	0.033	22,648,000	679,284	0.0300	0.566	0.566	0.584	0.493	0.603	1,240,248	0.5477	14.81%
2019-02-11	0	0.027	0.027	0.028	0.027	0.028	436,000	11,796	0.0271	0.493	0.493	0.511	0.493	0.511	23,876	0.4940	-3.57%
2019-02-08	0	0.028	0.026	0.028	0.026	0.028	184,000	4,944	0.0269	0.511	0.475	0.511	0.475	0.511	10,076	0.4907	0.00%
2019-02-04	0	0.028	0.026	0.028	0.026	0.028	1,408,000	37,524	0.0267	0.511	0.475	0.511	0.475	0.511	77,105	0.4867	3.70%
2019-02-01	0	0.027	0.026	0.027	0.027	0.028	740,000	20,132	0.0272	0.493	0.475	0.493	0.493	0.511	40,524	0.4968	0.00%
2019-01-31	0	0.027	0.027	0.028	0.026	0.027	1,900,000	50,600	0.0266	0.493	0.493	0.511	0.475	0.493	104,048	0.4863	0.00%
2019-01-30	0	0.027	0.026	0.028	0.027	0.028	2,720,000	73,468	0.0270	0.493	0.475	0.511	0.493	0.511	148,952	0.4932	0.00%
2019-01-29	0	0.027	0.027	0.028	0.027	0.028	640,000	17,312	0.0271	0.493	0.493	0.511	0.493	0.511	35,048	0.4940	-3.57%
2019-01-28	0	0.028	0.027	0.028	0.026	0.028	524,000	14,064	0.0268	0.511	0.493	0.511	0.475	0.511	28,695	0.4901	3.70%
2019-01-25	0	0.027	0.027	0.028	0.027	0.028	1,384,000	37,592	0.0272	0.493	0.493	0.511	0.493	0.511	75,790	0.4960	-3.57%
2019-01-24	0	0.028	0.026	0.028	-	-	0	0	-	0.511	0.475	0.511	-	-	0	-	0.00%
2019-01-23	0	0.028	0.027	0.028	0.026	0.028	6,340,000	166,748	0.0263	0.511	0.493	0.511	0.475	0.511	347,190	0.4803	0.00%
2019-01-22	0	0.028	0.027	0.028	0.027	0.029	2,736,000	75,508	0.0276	0.511	0.493	0.511	0.493	0.530	149,829	0.5040	0.00%
2019-01-21	0	0.028	0.028	0.029	0.028	0.030	1,016,200	28,537	0.0281	0.511	0.511	0.530	0.511	0.548	55,649	0.5128	-3.45%
2019-01-18	0	0.029	0.028	0.029	0.029	0.030	1,624,000	47,112	0.0290	0.530	0.511	0.530	0.530	0.548	88,933	0.5297	-3.33%
2019-01-17	0	0.030	0.029	0.030	0.029	0.030	1,596,000	46,848	0.0294	0.548	0.530	0.548	0.530	0.548	87,400	0.5360	0.00%
2019-01-16	0	0.030	0.029	0.030	0.029	0.030	1,412,000	40,984	0.0290	0.548	0.530	0.548	0.530	0.548	77,324	0.5300	0.00%
2019-01-15	0	0.030	0.029	0.030	0.029	0.031	3,276,000	97,032	0.0296	0.548	0.530	0.548	0.530	0.566	179,400	0.5409	0.00%
2019-01-14	0	0.030	0.029	0.030	0.029	0.031	1,192,000	35,740	0.0300	0.548	0.530	0.548	0.530	0.566	65,276	0.5475	0.00%
2019-01-11	0	0.030	0.030	0.031	0.030	0.031	2,660,000	80,236	0.0302	0.548	0.548	0.566	0.548	0.566	145,667	0.5508	-3.23%
2019-01-10	0	0.031	0.030	0.031	0.030	0.031	3,112,000	95,760	0.0308	0.566	0.548	0.566	0.548	0.566	170,419	0.5619	3.33%
2019-01-09	0	0.030	0.029	0.030	0.030	0.031	1,468,000	44,048	0.0300	0.548	0.530	0.548	0.548	0.566	80,390	0.5479	0.00%
2019-01-08	0	0.030	0.030	0.031	0.029	0.031	3,168,000	92,852	0.0293	0.548	0.548	0.566	0.530	0.566	173,486	0.5352	3.45%
2019-01-07	0	0.029	0.029	0.030	0.029	0.032	17,960,000	531,796	0.0296	0.530	0.530	0.548	0.530	0.584	983,524	0.5407	3.57%
2019-01-04	0	0.028	0.028	0.029	0.028	0.029	952,000	26,700	0.0280	0.511	0.511	0.530	0.511	0.530	52,133	0.5121	-3.45%
2019-01-03	0	0.029	0.028	0.029	0.028	0.030	8,204,000	242,552	0.0296	0.530	0.511	0.530	0.511	0.548	449,267	0.5399	-3.33%
2019-01-02	0	0.030	0.030	0.031	0.030	0.030	1,444,000	43,320	0.0300	0.548	0.548	0.566	0.548	0.548	79,076	0.5478	0.00%
2018-12-31	0	0.030	0.030	0.031	0.030	0.031	56,000	1,692	0.0302	0.548	0.548	0.566	0.548	0.566	3,067	0.5517	-3.23%
2018-12-28	0	0.031	0.030	0.031	0.031	0.032	976,000	30,260	0.0310	0.566	0.548	0.566	0.566	0.584	53,448	0.5662	-3.13%
2018-12-27	0	0.032	0.030	0.032	0.031	0.033	4,784,000	150,884	0.0315	0.584	0.548	0.584	0.566	0.603	261,981	0.5759	3.23%
2018-12-24	0	0.031	0.031	0.032	0.031	0.033	3,508,000	109,532	0.0312	0.566	0.566	0.584	0.566	0.603	192,105	0.5702	0.00%
2018-12-21	0	0.031	0.030	0.032	0.030	0.032	6,456,000	199,260	0.0309	0.566	0.548	0.584	0.548	0.584	353,543	0.5636	3.33%
2018-12-20	0	0.030	0.030	0.031	0.030	0.031	3,348,000	101,332	0.0303	0.548	0.548	0.566	0.548	0.566	183,343	0.5527	0.00%
2018-12-19	0	0.030	0.029	0.030	0.029	0.031	9,272,000	278,028	0.0300	0.548	0.530	0.548	0.530	0.566	507,752	0.5476	-3.23%
2018-12-18	0	0.031	0.031	0.032	0.030	0.031	8,388,000	257,892	0.0307	0.566	0.566	0.584	0.548	0.566	459,343	0.5614	-3.13%
2018-12-17	0	0.032	0.031	0.032	0.031	0.033	8,112,000	254,756	0.0314	0.584	0.566	0.584	0.566	0.603	444,229	0.5735	-3.03%
2018-12-14	0	0.033	0.032	0.033	0.032	0.035	6,436,000	211,220	0.0328	0.603	0.584	0.603	0.584	0.639	352,448	0.5993	0.00%
2018-12-13	0	0.033	0.031	0.033	0.032	0.035	7,368,000	241,216	0.0327	0.603	0.566	0.603	0.584	0.639	403,486	0.5978	0.00%
2018-12-12	0	0.033	0.032	0.033	0.032	0.038	47,556,000	1,601,664	0.0337	0.603	0.584	0.603	0.584	0.694	2,604,257	0.6150	6.45%
2018-12-11	0	0.031	0.031	0.032	0.030	0.033	4,588,000	143,168	0.0312	0.566	0.566	0.584	0.548	0.603	251,248	0.5698	0.00%
2018-12-10	0	0.031	0.030	0.031	0.030	0.033	4,772,000	149,416	0.0313	0.566	0.548	0.566	0.548	0.603	261,324	0.5718	0.00%
2018-12-07	0	0.031	0.030	0.032	0.030	0.031	188,000	5,796	0.0308	0.566	0.548	0.584	0.548	0.566	10,295	0.5630	-3.13%
2018-12-06	0	0.032	0.030	0.032	0.030	0.032	4,080,000	126,488	0.0310	0.584	0.548	0.584	0.548	0.584	223,429	0.5661	3.23%
2018-12-05	0	0.031	0.031	0.032	0.031	0.032	7,076,000	224,120	0.0317	0.566	0.566	0.584	0.566	0.584	387,495	0.5784	-3.13%
2018-12-04	0	0.032	0.031	0.032	0.031	0.033	5,136,685	162,143	0.0316	0.584	0.566	0.584	0.566	0.603	281,295	0.5764	-3.03%
2018-12-03	0	0.033	0.032	0.033	0.031	0.034	3,508,000	111,920	0.0319	0.603	0.584	0.603	0.566	0.621	192,105	0.5826	3.12%
2018-11-30	0	0.032	0.032	0.034	0.032	0.034	11,012,000	361,152	0.0328	0.584	0.584	0.621	0.584	0.621	603,038	0.5989	-3.03%
2018-11-29	0	0.033	0.031	0.033	0.031	0.033	7,136,000	231,048	0.0324	0.603	0.566	0.603	0.566	0.603	390,781	0.5912	3.12%
2018-11-28	0	0.032	0.031	0.032	0.030	0.033	8,012,000	256,868	0.0321	0.584	0.566	0.584	0.548	0.603	438,752	0.5855	3.23%
2018-11-27	0	0.031	0.031	0.032	0.030	0.032	3,912,000	121,164	0.0310	0.566	0.566	0.584	0.548	0.584	214,229	0.5656	-3.13%
2018-11-26	0	0.032	0.031	0.032	0.030	0.032	5,624,000	175,340	0.0312	0.584	0.566	0.584	0.548	0.584	307,981	0.5693	-3.03%
2018-11-23	0	0.033	0.031	0.033	0.031	0.033	36,955,814	1,180,719	0.0319	0.603	0.566	0.603	0.566	0.603	2,023,771	0.5834	0.00%
2018-11-22	0	0.033	0.032	0.033	0.031	0.034	6,836,000	221,612	0.0324	0.603	0.584	0.603	0.566	0.621	374,352	0.5920	0.00%
2018-11-21	0	0.033	0.032	0.033	0.032	0.035	9,844,000	329,636	0.0335	0.603	0.584	0.603	0.584	0.639	539,076	0.6115	-2.94%
2018-11-20	0	0.034	0.033	0.034	0.029	0.034	15,492,000	476,028	0.0307	0.621	0.603	0.621	0.530	0.621	848,371	0.5611	6.25%
2018-11-19	0	0.032	0.030	0.032	0.030	0.032	4,680,000	143,752	0.0307	0.584	0.548	0.584	0.548	0.584	256,286	0.5609	0.00%
2018-11-16	0	0.032	0.031	0.032	0.031	0.034	3,408,000	107,760	0.0316	0.584	0.566	0.584	0.566	0.621	186,629	0.5774	-3.03%
2018-11-15	0	0.033	0.032	0.033	0.030	0.033	15,500,000	480,976	0.0310	0.603	0.584	0.603	0.548	0.603	848,810	0.5666	0.00%
2018-11-14	0	0.033	0.033	0.034	0.033	0.035	14,628,000	488,572	0.0334	0.603	0.603	0.621	0.603	0.639	801,057	0.6099	-8.33%
2018-11-13	0	0.036	0.035	0.036	0.032	0.036	19,708,000	671,116	0.0341	0.657	0.639	0.657	0.584	0.657	1,079,248	0.6218	0.00%
2018-11-12	0	0.036	0.036	0.037	0.033	0.039	62,608,000	2,284,028	0.0365	0.657	0.657	0.676	0.603	0.712	3,428,533	0.6662	12.50%
2018-11-09	0	0.032	0.032	0.033	0.029	0.034	56,804,000	1,837,764	0.0324	0.584	0.584	0.603	0.530	0.621	3,110,695	0.5908	0.00%
2018-11-08	0	0.032	0.031	0.032	0.025	0.035	158,360,000	4,686,152	0.0296	0.584	0.566	0.584	0.457	0.639	8,672,095	0.5404	23.08%
2018-11-07	0	0.026	0.025	0.026	0.025	0.026	2,508,000	64,632	0.0258	0.475	0.457	0.475	0.457	0.475	137,343	0.4706	4.00%
2018-11-06	0	0.025	0.025	0.026	0.025	0.025	4,672,000	116,800	0.0250	0.457	0.457	0.475	0.457	0.457	255,848	0.4565	-3.85%
2018-11-05	0	0.026	0.025	0.026	0.025	0.027	5,448,000	139,912	0.0257	0.475	0.457	0.475	0.457	0.493	298,343	0.4690	-3.70%
2018-11-02	0	0.027	0.026	0.027	0.025	0.027	3,144,000	82,484	0.0262	0.493	0.475	0.493	0.457	0.493	172,171	0.4791	3.85%
2018-11-01	0	0.026	0.025	0.026	0.024	0.026	5,188,000	131,848	0.0254	0.475	0.457	0.475	0.438	0.475	284,105	0.4641	0.00%
2018-10-31	0	0.026	0.025	0.026	0.024	0.026	3,844,000	96,240	0.0250	0.475	0.457	0.475	0.438	0.475	210,505	0.4572	13.04%
2018-10-30	0	0.023	0.023	0.025	0.022	0.026	6,240,000	145,888	0.0234	0.420	0.420	0.457	0.402	0.475	341,714	0.4269	0.00%
2018-10-29	0	0.023	0.023	0.024	0.023	0.025	4,684,000	109,156	0.0233	0.420	0.420	0.438	0.420	0.457	256,505	0.4256	-8.00%
2018-10-26	0	0.025	0.024	0.025	0.024	0.026	8,312,000	205,476	0.0247	0.457	0.438	0.457	0.438	0.475	455,181	0.4514	-3.85%
2018-10-25	0	0.026	0.025	0.026	0.026	0.027	3,612,000	93,960	0.0260	0.475	0.457	0.475	0.475	0.493	197,800	0.4750	0.00%
2018-10-24	0	0.026	0.026	0.027	0.026	0.027	2,176,000	58,040	0.0267	0.475	0.475	0.493	0.475	0.493	119,162	0.4871	-3.70%
2018-10-23	0	0.027	0.026	0.028	0.026	0.029	11,320,000	303,276	0.0268	0.493	0.475	0.511	0.475	0.530	619,905	0.4892	-6.90%
2018-10-22	0	0.029	0.028	0.029	0.028	0.030	9,636,000	278,020	0.0289	0.530	0.511	0.530	0.511	0.548	527,686	0.5269	3.57%
2018-10-19	0	0.028	0.027	0.028	0.027	0.028	6,952,000	188,336	0.0271	0.511	0.493	0.511	0.493	0.511	380,705	0.4947	0.00%
2018-10-18	0	0.028	0.027	0.028	0.027	0.030	24,428,000	692,020	0.0283	0.511	0.493	0.511	0.493	0.548	1,337,724	0.5173	-3.45%
2018-10-16	0	0.029	0.028	0.029	0.025	0.033	137,236,000	3,942,132	0.0287	0.530	0.511	0.530	0.457	0.603	7,515,305	0.5245	-14.71%
2018-10-15	0	0.034	0.033	0.035	0.033	0.034	1,444,000	49,040	0.0340	0.621	0.603	0.639	0.603	0.621	79,076	0.6202	0.00%
2018-10-12	0	0.034	0.034	0.035	0.033	0.035	1,592,000	55,296	0.0347	0.621	0.621	0.639	0.603	0.639	87,181	0.6343	-2.86%
2018-10-11	0	0.035	0.034	0.035	0.033	0.035	2,168,000	73,072	0.0337	0.639	0.621	0.639	0.603	0.639	118,724	0.6155	-2.78%
2018-10-10	0	0.036	0.036	0.037	0.036	0.037	3,832,000	138,396	0.0361	0.657	0.657	0.676	0.657	0.676	209,848	0.6595	2.86%
2018-10-09	0	0.035	0.034	0.035	0.034	0.037	8,860,001	308,668	0.0348	0.639	0.621	0.639	0.621	0.676	485,191	0.6362	-2.78%
2018-10-08	0	0.036	0.035	0.036	0.036	0.038	5,032,000	183,272	0.0364	0.657	0.639	0.657	0.657	0.694	275,562	0.6651	-7.69%
2018-10-05	0	0.039	0.038	0.039	0.033	0.040	36,492,000	1,347,976	0.0369	0.712	0.694	0.712	0.603	0.730	1,998,371	0.6745	5.41%
2018-10-04	0	0.037	0.037	0.038	0.036	0.039	9,824,000	362,868	0.0369	0.676	0.676	0.694	0.657	0.712	537,981	0.6745	-2.63%
2018-10-03	0	0.038	0.038	0.039	0.038	0.038	860,000	32,680	0.0380	0.694	0.694	0.712	0.694	0.694	47,095	0.6939	0.00%
2018-10-02	0	0.038	0.038	0.039	0.038	0.040	1,336,000	51,288	0.0384	0.694	0.694	0.712	0.694	0.730	73,162	0.7010	-5.00%
2018-09-28	0	0.040	0.040	0.041	0.038	0.041	5,360,000	211,468	0.0395	0.730	0.730	0.749	0.694	0.749	293,524	0.7204	2.56%
2018-09-27	0	0.039	0.039	0.040	0.039	0.040	616,000	24,160	0.0392	0.712	0.712	0.730	0.712	0.730	33,733	0.7162	0.00%
2018-09-26	0	0.039	0.039	0.040	0.039	0.041	3,988,000	159,904	0.0401	0.712	0.712	0.730	0.712	0.749	218,390	0.7322	-4.88%
2018-09-24	0	0.041	0.040	0.041	0.040	0.042	1,280,000	51,496	0.0402	0.749	0.730	0.749	0.730	0.767	70,095	0.7347	0.00%
2018-09-21	0	0.041	0.040	0.042	0.039	0.046	23,188,000	978,844	0.0422	0.749	0.730	0.767	0.712	0.840	1,269,819	0.7709	5.13%
2018-09-20	0	0.039	0.039	0.040	0.039	0.040	192,000	7,496	0.0390	0.712	0.712	0.730	0.712	0.730	10,514	0.7129	-2.50%
2018-09-19	0	0.040	0.038	0.040	0.039	0.040	124,000	4,928	0.0397	0.730	0.694	0.730	0.712	0.730	6,790	0.7257	2.56%
2018-09-18	0	0.039	0.038	0.039	0.038	0.040	2,012,000	79,396	0.0395	0.712	0.694	0.712	0.694	0.730	110,181	0.7206	-2.50%
2018-09-17	0	0.040	0.039	0.041	0.039	0.041	1,880,000	74,492	0.0396	0.730	0.712	0.749	0.712	0.749	102,952	0.7236	0.00%
2018-09-14	0	0.040	0.039	0.041	0.039	0.041	292,000	11,616	0.0398	0.730	0.712	0.749	0.712	0.749	15,990	0.7264	-2.44%
2018-09-13	0	0.041	0.039	0.041	0.038	0.042	2,824,000	110,676	0.0392	0.749	0.712	0.749	0.694	0.767	154,648	0.7157	2.50%
2018-09-12	0	0.040	0.039	0.040	0.040	0.044	24,564,000	1,060,636	0.0432	0.730	0.712	0.730	0.730	0.803	1,345,171	0.7885	2.56%
2018-09-11	0	0.039	0.038	0.040	0.038	0.040	3,460,000	135,116	0.0391	0.712	0.694	0.730	0.694	0.730	189,476	0.7131	5.41%
2018-09-10	0	0.037	0.037	0.038	0.036	0.042	12,760,000	486,888	0.0382	0.676	0.676	0.694	0.657	0.767	698,762	0.6968	-13.95%
2018-09-07	0	0.043	0.042	0.043	0.040	0.044	12,440,000	510,984	0.0411	0.785	0.767	0.785	0.730	0.803	681,238	0.7501	0.00%
2018-09-06	0	0.043	0.043	0.044	0.043	0.043	808,000	34,744	0.0430	0.785	0.785	0.803	0.785	0.785	44,248	0.7852	0.00%
2018-09-05	0	0.043	0.043	0.044	0.043	0.046	6,780,000	298,056	0.0440	0.785	0.785	0.803	0.785	0.840	371,286	0.8028	-6.52%
2018-09-04	0	0.046	0.045	0.046	0.043	0.046	1,016,000	45,432	0.0447	0.840	0.822	0.840	0.785	0.840	55,638	0.8166	4.55%
2018-09-03	0	0.044	0.044	0.045	0.043	0.045	3,084,000	136,176	0.0442	0.803	0.803	0.822	0.785	0.822	168,886	0.8063	-4.35%
2018-08-31	0	0.046	0.044	0.046	0.043	0.047	9,208,000	415,744	0.0452	0.840	0.803	0.840	0.785	0.858	504,248	0.8245	0.00%
2018-08-30	0	0.046	0.045	0.046	0.043	0.046	3,028,000	134,520	0.0444	0.840	0.822	0.840	0.785	0.840	165,819	0.8112	0.00%
2018-08-29	0	0.046	0.044	0.046	0.044	0.047	16,412,000	734,772	0.0448	0.840	0.803	0.840	0.803	0.858	898,752	0.8175	-2.13%
2018-08-28	0	0.047	0.045	0.047	0.045	0.048	4,104,000	190,344	0.0464	0.858	0.822	0.858	0.822	0.877	224,743	0.8469	2.17%
2018-08-27	0	0.046	0.045	0.046	0.046	0.048	4,564,000	212,344	0.0465	0.840	0.822	0.840	0.840	0.877	249,933	0.8496	-4.17%
2018-08-24	0	0.048	0.048	0.049	0.046	0.049	3,924,000	185,172	0.0472	0.877	0.877	0.895	0.840	0.895	214,886	0.8617	0.00%
2018-08-23	0	0.048	0.048	0.049	0.048	0.050	3,248,000	156,348	0.0481	0.877	0.877	0.895	0.877	0.913	177,867	0.8790	-4.00%
2018-08-22	0	0.050	0.049	0.050	0.048	0.050	3,196,000	157,644	0.0493	0.913	0.895	0.913	0.877	0.913	175,019	0.9007	4.17%
2018-08-21	0	0.048	0.048	0.049	0.048	0.050	3,576,000	175,024	0.0489	0.877	0.877	0.895	0.877	0.913	195,829	0.8938	-4.00%
2018-08-20	0	0.050	0.049	0.050	0.048	0.051	5,452,000	268,736	0.0493	0.913	0.895	0.913	0.877	0.931	298,562	0.9001	-1.96%
2018-08-17	0	0.051	0.050	0.052	0.050	0.057	70,440,000	3,785,520	0.0537	0.931	0.913	0.950	0.913	1.041	3,857,429	0.9814	4.08%
2018-08-16	0	0.049	0.048	0.050	0.043	0.054	40,616,000	1,952,440	0.0481	0.895	0.877	0.913	0.785	0.986	2,224,210	0.8778	8.89%
2018-08-15	0	0.045	0.045	0.047	0.045	0.050	15,108,000	702,104	0.0465	0.822	0.822	0.858	0.822	0.913	827,343	0.8486	-11.76%
2018-08-14	0	0.051	0.050	0.051	0.049	0.051	7,538,000	376,558	0.0500	0.931	0.913	0.931	0.895	0.931	412,795	0.9122	2.00%
2018-08-13	0	0.050	0.048	0.050	0.048	0.052	7,844,000	394,448	0.0503	0.913	0.877	0.913	0.877	0.950	429,552	0.9183	-1.96%
2018-08-10	0	0.051	0.050	0.051	0.048	0.052	20,734,000	1,023,962	0.0494	0.931	0.913	0.931	0.877	0.950	1,135,433	0.9018	-1.92%
2018-08-09	0	0.052	0.052	0.053	0.052	0.054	10,108,000	530,576	0.0525	0.950	0.950	0.968	0.950	0.986	553,533	0.9585	-1.89%
2018-08-08	0	0.053	0.052	0.054	0.052	0.055	15,996,000	850,128	0.0531	0.968	0.950	0.986	0.950	1.004	875,971	0.9705	-1.85%
2018-08-07	0	0.054	0.054	0.055	0.053	0.059	41,392,000	2,291,972	0.0554	0.986	0.986	1.004	0.968	1.077	2,266,705	1.0111	0.00%
2018-08-06	0	0.054	0.053	0.055	0.052	0.058	35,636,000	1,935,692	0.0543	0.986	0.968	1.004	0.950	1.059	1,951,495	0.9919	-5.26%
2018-08-03	0	0.057	0.056	0.057	0.052	0.065	105,224,000	6,026,396	0.0573	1.041	1.023	1.041	0.950	1.187	5,762,267	1.0458	-10.94%
2018-08-02	0	0.064	0.063	0.064	0.052	0.066	170,092,000	10,288,624	0.0605	1.169	1.150	1.169	0.950	1.205	9,314,562	1.1046	23.08%
2018-08-01	0	0.052	0.051	0.052	0.047	0.055	140,528,000	7,241,404	0.0515	0.950	0.931	0.950	0.858	1.004	7,695,581	0.9410	13.04%
2018-07-31	0	0.046	0.045	0.046	0.044	0.047	19,524,000	890,740	0.0456	0.840	0.822	0.840	0.803	0.858	1,069,171	0.8331	-2.13%
2018-07-30	0	0.047	0.047	0.048	0.045	0.049	33,484,000	1,560,252	0.0466	0.858	0.858	0.877	0.822	0.895	1,833,648	0.8509	-2.08%
2018-07-27	0	0.048	0.047	0.048	0.035	0.048	163,200,000	6,706,720	0.0411	0.877	0.858	0.877	0.639	0.877	8,937,143	0.7504	9.09%
2018-07-26	0	0.044	0.044	0.045	0.044	0.046	5,532,000	245,796	0.0444	0.803	0.803	0.822	0.803	0.840	302,943	0.8114	-4.35%
2018-07-25	0	0.046	0.045	0.046	0.042	0.050	58,436,000	2,647,240	0.0453	0.840	0.822	0.840	0.767	0.913	3,200,067	0.8272	4.55%
2018-07-24	0	0.044	0.043	0.044	0.042	0.045	12,944,000	557,292	0.0431	0.803	0.785	0.803	0.767	0.822	708,838	0.7862	-2.22%
2018-07-23	0	0.045	0.044	0.045	0.043	0.046	36,660,000	1,619,780	0.0442	0.822	0.803	0.822	0.785	0.840	2,007,571	0.8068	0.00%
2018-07-20	0	0.045	0.045	0.047	0.042	0.047	8,368,000	373,452	0.0446	0.822	0.822	0.858	0.767	0.858	458,248	0.8150	-2.17%
2018-07-19	0	0.046	0.046	0.047	0.042	0.052	49,952,000	2,428,800	0.0486	0.840	0.840	0.858	0.767	0.950	2,735,467	0.8879	2.22%
2018-07-18	0	0.045	0.045	0.046	0.043	0.048	45,708,000	2,069,248	0.0453	0.822	0.822	0.840	0.785	0.877	2,503,057	0.8267	-6.25%
2018-07-17	0	0.048	0.048	0.049	0.048	0.053	55,808,000	2,833,392	0.0508	0.877	0.877	0.895	0.877	0.968	3,056,152	0.9271	-7.69%
2018-07-16	0	0.052	0.052	0.053	0.050	0.059	25,140,000	1,327,180	0.0528	0.950	0.950	0.968	0.913	1.077	1,376,714	0.9640	-7.14%
2018-07-13	0	0.056	0.056	0.057	0.053	0.062	50,288,000	2,880,100	0.0573	1.023	1.023	1.041	0.968	1.132	2,753,867	1.0458	-1.75%
2018-07-12	0	0.057	0.057	0.058	0.052	0.068	153,932,000	9,499,932	0.0617	1.041	1.041	1.059	0.950	1.242	8,429,610	1.1270	1.79%
2018-07-11	0	0.056	0.055	0.056	0.034	0.057	328,600,000	15,151,476	0.0461	1.023	1.004	1.023	0.621	1.041	17,994,762	0.8420	55.56%
2018-07-10	0	0.036	0.036	0.037	0.035	0.051	252,344,000	10,043,424	0.0398	0.657	0.657	0.676	0.639	0.931	13,818,838	0.7268	-30.77%
2018-07-09	0	0.052	0.051	0.052	0.041	0.056	24,588,000	1,280,388	0.0521	0.950	0.931	0.950	0.749	1.023	1,346,486	0.9509	-8.77%
2018-07-06	0	0.057	0.056	0.059	0.057	0.060	32,072,000	1,858,248	0.0579	1.041	1.023	1.077	1.041	1.096	1,756,324	1.0580	0.00%
2018-07-05	0	0.057	0.057	0.062	0.057	0.062	2,976,000	177,384	0.0596	1.041	1.041	1.132	1.041	1.132	162,971	1.0884	-9.52%
2018-07-04	0	0.063	0.060	0.063	0.060	0.063	2,860,000	178,648	0.0625	1.150	1.096	1.150	1.096	1.150	156,619	1.1407	1.61%
2018-07-03	0	0.062	0.061	0.063	0.060	0.065	5,328,000	328,008	0.0616	1.132	1.114	1.150	1.096	1.187	291,771	1.1242	-4.62%
2018-06-29	0	0.065	0.065	0.066	0.061	0.065	15,796,000	1,005,028	0.0636	1.187	1.187	1.205	1.114	1.187	865,019	1.1619	4.84%
2018-06-28	0	0.062	0.062	0.063	0.060	0.070	14,454,000	930,484	0.0644	1.132	1.132	1.150	1.096	1.278	791,529	1.1756	-13.89%
2018-06-27	0	0.072	0.071	0.072	0.070	0.076	7,288,000	528,056	0.0725	1.315	1.297	1.315	1.278	1.388	399,105	1.3231	-5.26%
2018-06-26	0	0.076	0.075	0.076	0.062	0.079	13,936,000	959,172	0.0688	1.388	1.370	1.388	1.132	1.443	763,162	1.2568	0.00%
2018-06-25	0	0.076	0.075	0.076	0.076	0.079	3,792,000	293,572	0.0774	1.388	1.370	1.388	1.388	1.443	207,657	1.4137	-7.32%
2018-06-22	0	0.082	0.081	0.082	0.081	0.087	4,268,000	358,044	0.0839	1.497	1.479	1.497	1.479	1.589	233,724	1.5319	-5.75%
2018-06-21	0	0.087	0.087	0.089	0.087	0.089	1,316,000	115,808	0.0880	1.589	1.589	1.625	1.589	1.625	72,067	1.6070	0.00%
2018-06-20	0	0.087	0.086	0.088	0.087	0.089	1,196,000	104,980	0.0878	1.589	1.570	1.607	1.589	1.625	65,495	1.6029	-1.14%
2018-06-19	0	0.088	0.086	0.088	0.088	0.090	1,576,000	140,544	0.0892	1.607	1.570	1.607	1.607	1.643	86,305	1.6285	-2.22%
2018-06-15	0	0.090	0.090	0.092	0.090	0.092	2,276,000	208,136	0.0914	1.643	1.643	1.680	1.643	1.680	124,638	1.6699	-1.10%
2018-06-14	0	0.091	0.090	0.092	0.089	0.092	624,000	56,468	0.0905	1.662	1.643	1.680	1.625	1.680	34,171	1.6525	2.25%
2018-06-13	0	0.089	0.091	0.092	0.089	0.093	4,536,000	411,944	0.0908	1.625	1.662	1.680	1.625	1.698	248,400	1.6584	-2.20%
2018-06-12	0	0.091	0.091	0.092	0.091	0.094	2,036,000	186,232	0.0915	1.662	1.662	1.680	1.662	1.717	111,495	1.6703	0.00%
2018-06-11	0	0.091	0.091	0.092	0.091	0.092	264,000	24,044	0.0911	1.662	1.662	1.680	1.662	1.680	14,457	1.6631	-1.09%
2018-06-08	0	0.092	0.091	0.092	0.092	0.092	208,000	19,136	0.0920	1.680	1.662	1.680	1.680	1.680	11,390	1.6800	0.00%
2018-06-07	0	0.092	0.091	0.093	0.092	0.094	1,504,000	138,724	0.0922	1.680	1.662	1.698	1.680	1.717	82,362	1.6843	-2.13%
2018-06-06	0	0.094	0.094	0.096	0.094	0.096	564,000	53,036	0.0940	1.717	1.717	1.753	1.717	1.753	30,886	1.7172	-3.09%
2018-06-05	0	0.097	0.097	0.098	0.090	0.098	18,776,000	1,793,232	0.0955	1.771	1.771	1.790	1.643	1.790	1,028,210	1.7440	4.30%
2018-06-04	0	0.093	0.092	0.093	0.090	0.094	2,144,000	195,744	0.0913	1.698	1.680	1.698	1.643	1.717	117,410	1.6672	2.20%
2018-06-01	0	0.091	0.091	0.092	0.090	0.094	5,612,000	512,772	0.0914	1.662	1.662	1.680	1.643	1.717	307,324	1.6685	-3.19%
2018-05-31	0	0.094	0.094	0.098	0.094	0.095	992,000	94,080	0.0948	1.717	1.717	1.790	1.717	1.735	54,324	1.7318	-1.05%
2018-05-30	0	0.095	0.094	0.098	0.093	0.095	3,276,000	309,496	0.0945	1.735	1.717	1.790	1.698	1.735	179,400	1.7252	-1.04%
2018-05-29	0	0.096	0.094	0.096	0.094	0.098	584,000	55,624	0.0952	1.753	1.717	1.753	1.717	1.790	31,981	1.7393	1.05%
2018-05-28	0	0.095	0.095	0.096	0.092	0.096	4,200,000	394,016	0.0938	1.735	1.735	1.753	1.680	1.753	230,000	1.7131	-1.04%
2018-05-25	0	0.096	0.093	0.096	0.086	0.097	10,912,000	1,000,448	0.0917	1.753	1.698	1.753	1.570	1.771	597,562	1.6742	0.00%
2018-05-24	0	0.096	0.096	0.098	0.095	0.096	1,780,000	170,876	0.0960	1.753	1.753	1.790	1.735	1.753	97,476	1.7530	0.00%
2018-05-23	0	0.096	0.095	0.096	0.096	0.097	3,424,000	330,256	0.0965	1.753	1.735	1.753	1.753	1.771	187,505	1.7613	0.00%
2018-05-21	0	0.096	0.096	0.097	0.096	0.097	5,260,000	505,188	0.0960	1.753	1.753	1.771	1.753	1.771	288,048	1.7538	-2.04%
2018-05-18	0	0.098	0.098	0.099	0.098	0.101	1,056,000	104,244	0.0987	1.790	1.790	1.808	1.790	1.844	57,829	1.8026	0.00%
2018-05-17	0	0.098	0.098	0.100	0.095	0.097	14,840,000	1,423,516	0.0959	1.790	1.790	1.826	1.735	1.771	812,667	1.7517	2.08%
2018-05-16	0	0.096	0.095	0.096	0.095	0.097	3,732,000	358,676	0.0961	1.753	1.735	1.753	1.735	1.771	204,371	1.7550	0.00%
2018-05-15	0	0.096	0.096	0.098	0.095	0.098	4,356,000	420,760	0.0966	1.753	1.753	1.790	1.735	1.790	238,543	1.7639	1.05%
2018-05-14	0	0.095	0.095	0.096	0.094	0.100	4,044,000	389,788	0.0964	1.735	1.735	1.753	1.717	1.826	221,457	1.7601	-2.06%
2018-05-11	0	0.097	0.097	0.098	0.096	0.101	9,836,000	958,004	0.0974	1.771	1.771	1.790	1.753	1.844	538,638	1.7786	-3.00%
2018-05-10	0	0.100	0.099	0.100	0.096	0.100	12,288,000	1,212,732	0.0987	1.826	1.808	1.826	1.753	1.826	672,914	1.8022	0.00%
2018-05-09	0	0.100	0.099	0.100	0.096	0.101	18,224,000	1,788,444	0.0981	1.826	1.808	1.826	1.753	1.844	997,981	1.7921	0.00%
2018-05-08	0	0.100	0.099	0.100	0.096	0.102	16,824,004	1,663,836	0.0989	1.826	1.808	1.826	1.753	1.863	921,315	1.8059	0.00%
2018-05-07	0	0.100	0.099	0.100	0.099	0.106	7,008,000	702,248	0.1002	1.826	1.808	1.826	1.808	1.936	383,771	1.8299	-1.96%
2018-05-04	0	0.102	0.102	0.103	0.100	0.110	11,676,000	1,193,312	0.1022	1.863	1.863	1.881	1.826	2.009	639,400	1.8663	-3.77%
2018-05-03	0	0.106	0.106	0.107	0.100	0.112	12,180,000	1,279,924	0.1051	1.936	1.936	1.954	1.826	2.045	667,000	1.9189	-6.19%
2018-05-02	0	0.113	0.112	0.114	0.108	0.122	18,096,000	2,025,796	0.1119	2.063	2.045	2.082	1.972	2.228	990,971	2.0443	-8.87%
2018-04-30	0	0.124	0.123	0.124	0.123	0.126	2,324,000	288,048	0.1239	2.264	2.246	2.264	2.246	2.301	127,267	2.2633	-0.80%
2018-04-27	0	0.125	0.124	0.125	0.123	0.127	33,914,000	4,235,580	0.1249	2.283	2.264	2.283	2.246	2.319	1,857,195	2.2806	0.81%
2018-04-26	0	0.124	0.122	0.123	0.123	0.133	66,324,000	8,279,352	0.1248	2.264	2.228	2.246	2.246	2.429	3,632,029	2.2795	-1.59%
2018-04-25	0	0.126	0.125	0.126	0.125	0.128	6,568,000	825,328	0.1257	2.301	2.283	2.301	2.283	2.337	359,676	2.2946	-2.33%
2018-04-24	0	0.129	0.128	0.130	0.126	0.131	4,292,000	546,304	0.1273	2.356	2.337	2.374	2.301	2.392	235,038	2.3243	-1.53%
2018-04-23	0	0.131	0.131	0.132	0.130	0.140	6,612,000	879,460	0.1330	2.392	2.392	2.410	2.374	2.557	362,086	2.4289	2.34%
2018-04-20	0	0.128	0.128	0.129	0.128	0.135	93,156,000	12,273,396	0.1318	2.337	2.337	2.356	2.337	2.465	5,101,400	2.4059	-7.91%
2018-04-19	0	0.139	0.139	0.140	0.128	0.148	63,644,000	8,851,928	0.1391	2.538	2.538	2.557	2.337	2.703	3,485,267	2.5398	-0.71%
2018-04-18	0	0.140	0.141	0.142	0.125	0.155	77,236,000	11,037,380	0.1429	2.557	2.575	2.593	2.283	2.830	4,229,590	2.6096	10.24%
2018-04-17	0	0.127	0.127	0.128	0.125	0.142	10,676,000	1,412,284	0.1323	2.319	2.319	2.337	2.283	2.593	584,638	2.4157	0.00%
2018-04-16	0	0.127	0.126	0.128	0.125	0.139	16,228,000	2,099,844	0.1294	2.319	2.301	2.337	2.283	2.538	888,676	2.3629	-7.97%
2018-04-13	0	0.138	0.138	0.139	0.130	0.160	17,648,000	2,460,996	0.1394	2.520	2.520	2.538	2.374	2.922	966,438	2.5465	-14.29%
2018-04-12	0	0.161	0.160	0.161	0.151	0.163	61,792,000	9,869,884	0.1597	2.940	2.922	2.940	2.757	2.977	3,383,848	2.9168	0.63%
2018-04-11	0	0.160	0.159	0.160	0.159	0.167	10,676,000	1,732,964	0.1623	2.922	2.903	2.922	2.903	3.050	584,638	2.9642	-1.23%
2018-04-10	0	0.162	0.159	0.160	0.146	0.170	46,604,000	7,500,556	0.1609	2.958	2.903	2.922	2.666	3.104	2,552,124	2.9389	8.00%
2018-04-09	0	0.150	0.140	0.150	0.122	0.150	23,720,000	3,075,504	0.1297	2.739	2.557	2.739	2.228	2.739	1,298,952	2.3677	17.19%
2018-04-06	0	0.128	0.128	0.130	0.124	0.138	748,000	95,116	0.1272	2.337	2.337	2.374	2.264	2.520	40,962	2.3221	0.79%
2018-04-04	0	0.127	0.125	0.129	0.124	0.131	4,924,000	621,812	0.1263	2.319	2.283	2.356	2.264	2.392	269,648	2.3060	-3.79%
2018-04-03	0	0.132	0.131	0.133	0.121	0.140	3,048,000	402,388	0.1320	2.410	2.392	2.429	2.210	2.557	166,914	2.4107	-6.38%
2018-03-29	0	0.141	0.140	0.141	0.138	0.143	1,526,000	212,868	0.1395	2.575	2.557	2.575	2.520	2.611	83,567	2.5473	0.71%
2018-03-28	0	0.140	0.139	0.140	0.133	0.145	2,636,000	369,084	0.1400	2.557	2.538	2.557	2.429	2.648	144,352	2.5568	-5.41%
2018-03-27	0	0.148	0.145	0.149	0.142	0.149	2,120,000	307,188	0.1449	2.703	2.648	2.721	2.593	2.721	116,095	2.6460	2.07%
2018-03-26	0	0.145	0.142	0.145	0.140	0.157	5,324,000	772,472	0.1451	2.648	2.593	2.648	2.557	2.867	291,552	2.6495	0.69%
2018-03-23	0	0.144	0.143	0.144	0.120	0.150	12,832,000	1,823,268	0.1421	2.630	2.611	2.630	2.191	2.739	702,705	2.5946	0.70%
2018-03-22	0	0.143	0.143	0.144	0.141	0.144	6,812,000	970,580	0.1425	2.611	2.611	2.630	2.575	2.630	373,038	2.6018	0.70%
2018-03-21	0	0.142	0.142	0.144	0.138	0.155	11,386,000	1,640,964	0.1441	2.593	2.593	2.630	2.520	2.830	623,519	2.6318	-8.39%
2018-03-20	0	0.155	0.155	0.157	0.153	0.161	4,580,000	714,804	0.1561	2.830	2.830	2.867	2.794	2.940	250,810	2.8500	-3.73%
2018-03-19	0	0.161	0.160	0.161	0.160	0.165	1,632,000	264,544	0.1621	2.940	2.922	2.940	2.922	3.013	89,371	2.9601	-1.23%
2018-03-16	0	0.163	0.163	0.164	0.162	0.166	3,724,000	612,100	0.1644	2.977	2.977	2.995	2.958	3.031	203,933	3.0015	0.00%
2018-03-15	0	0.163	0.163	0.164	0.160	0.164	724,000	118,108	0.1631	2.977	2.977	2.995	2.922	2.995	39,648	2.9789	0.62%
2018-03-14	0	0.162	0.161	0.163	0.154	0.165	4,996,000	804,048	0.1609	2.958	2.940	2.977	2.812	3.013	273,590	2.9389	0.62%
2018-03-13	0	0.161	0.161	0.163	0.150	0.169	18,768,000	2,946,156	0.1570	2.940	2.940	2.977	2.739	3.086	1,027,771	2.8665	-4.73%
2018-03-12	0	0.169	0.167	0.169	0.150	0.187	21,560,000	3,623,220	0.1681	3.086	3.050	3.086	2.739	3.415	1,180,667	3.0688	-9.63%
2018-03-09	0	0.187	0.187	0.188	0.182	0.192	9,108,000	1,703,568	0.1870	3.415	3.415	3.433	3.323	3.506	498,771	3.4155	-4.10%
2018-03-08	0	0.195	0.194	0.195	0.191	0.200	3,984,000	773,536	0.1942	3.561	3.543	3.561	3.488	3.652	218,171	3.5455	-1.52%
2018-03-07	0	0.198	0.197	0.198	0.196	0.201	3,152,000	627,152	0.1990	3.616	3.597	3.616	3.579	3.670	172,610	3.6334	-1.49%
2018-03-06	0	0.201	0.200	0.201	0.198	0.205	4,036,000	809,064	0.2005	3.670	3.652	3.670	3.616	3.743	221,019	3.6606	2.03%
2018-03-05	0	0.197	0.196	0.197	0.198	0.203	3,136,000	628,188	0.2003	3.597	3.579	3.597	3.616	3.707	171,733	3.6579	-3.43%
2018-03-02	0	0.204	0.201	0.204	0.199	0.205	8,320,000	1,674,848	0.2013	3.725	3.670	3.725	3.634	3.743	455,619	3.6760	-1.45%
2018-03-01	0	0.207	0.206	0.207	0.203	0.218	8,612,000	1,783,268	0.2071	3.780	3.762	3.780	3.707	3.981	471,610	3.7812	-5.05%
2018-02-28	0	0.218	0.216	0.219	0.218	0.221	2,716,000	595,504	0.2193	3.981	3.944	3.999	3.981	4.036	148,733	4.0038	-1.36%
2018-02-27	0	0.221	0.221	0.222	0.219	0.231	2,068,000	457,368	0.2212	4.036	4.036	4.054	3.999	4.218	113,248	4.0387	0.91%
2018-02-26	0	0.219	0.219	0.220	0.215	0.225	4,400,000	971,460	0.2208	3.999	3.999	4.017	3.926	4.109	240,952	4.0318	-1.35%
2018-02-23	0	0.222	0.220	0.223	0.220	0.234	9,296,000	2,073,044	0.2230	4.054	4.017	4.072	4.017	4.273	509,067	4.0722	-2.63%
2018-02-22	0	0.228	0.225	0.227	0.225	0.235	8,912,000	2,014,572	0.2261	4.163	4.109	4.145	4.109	4.291	488,038	4.1279	-1.72%
2018-02-21	0	0.232	0.229	0.232	0.229	0.237	3,700,000	853,904	0.2308	4.237	4.182	4.237	4.182	4.328	202,619	4.2143	-1.28%
2018-02-20	0	0.235	0.233	0.235	0.225	0.238	2,184,000	505,232	0.2313	4.291	4.255	4.291	4.109	4.346	119,600	4.2243	0.86%
2018-02-15	0	0.233	0.231	0.233	0.225	0.255	13,836,000	3,226,388	0.2332	4.255	4.218	4.255	4.109	4.657	757,686	4.2582	0.00%
2018-02-14	0	0.233	0.232	0.233	0.210	0.239	47,744,000	10,392,216	0.2177	4.255	4.237	4.255	3.835	4.364	2,614,552	3.9748	9.91%
2018-02-13	0	0.212	0.211	0.212	0.205	0.217	3,016,000	644,544	0.2137	3.871	3.853	3.871	3.743	3.963	165,162	3.9025	0.95%
2018-02-12	0	0.210	0.208	0.212	0.190	0.220	18,844,000	3,802,396	0.2018	3.835	3.798	3.871	3.470	4.017	1,031,933	3.6847	-1.41%
2018-02-09	0	0.213	0.212	0.214	0.210	0.231	19,712,000	4,258,236	0.2160	3.890	3.871	3.908	3.835	4.218	1,079,467	3.9448	-7.79%
2018-02-08	0	0.231	0.230	0.231	0.225	0.234	17,424,000	4,013,000	0.2303	4.218	4.200	4.218	4.109	4.273	954,171	4.2057	2.21%
2018-02-07	0	0.226	0.225	0.226	0.225	0.238	4,252,000	973,808	0.2290	4.127	4.109	4.127	4.109	4.346	232,848	4.1822	1.80%
2018-02-06	0	0.222	0.220	0.222	0.215	0.249	13,940,000	3,175,700	0.2278	4.054	4.017	4.054	3.926	4.547	763,381	4.1600	-8.26%
2018-02-05	0	0.242	0.238	0.242	0.235	0.255	7,012,000	1,696,452	0.2419	4.419	4.346	4.419	4.291	4.657	383,990	4.4180	-5.10%
2018-02-02	0	0.255	0.250	0.255	0.242	0.260	16,732,000	4,174,536	0.2495	4.657	4.565	4.657	4.419	4.748	916,276	4.5560	5.37%
2018-02-01	0	0.242	0.239	0.242	0.235	0.249	11,380,000	2,756,452	0.2422	4.419	4.364	4.419	4.291	4.547	623,190	4.4231	0.00%
2018-01-31	0	0.242	0.240	0.242	0.230	0.244	26,488,000	6,282,964	0.2372	4.419	4.383	4.419	4.200	4.456	1,450,533	4.3315	-0.82%
2018-01-30	0	0.244	0.243	0.244	0.240	0.270	12,836,000	3,239,084	0.2523	4.456	4.437	4.456	4.383	4.930	702,924	4.6080	-7.92%
2018-01-29	0	0.265	0.260	0.265	0.255	0.270	26,316,000	6,890,180	0.2618	4.839	4.748	4.839	4.657	4.930	1,441,114	4.7811	-1.85%
2018-01-26	0	0.270	0.265	0.270	0.260	0.280	50,192,000	13,341,120	0.2658	4.930	4.839	4.930	4.748	5.113	2,748,610	4.8538	-3.57%
2018-01-25	0	0.280	0.270	0.280	0.265	0.285	29,436,000	8,155,200	0.2770	5.113	4.930	5.113	4.839	5.204	1,611,971	5.0591	-1.75%
2018-01-24	0	0.285	0.275	0.285	0.275	0.290	39,560,000	11,121,840	0.2811	5.204	5.022	5.204	5.022	5.296	2,166,381	5.1338	0.00%
2018-01-23	0	0.285	0.280	0.285	0.275	0.285	12,868,000	3,621,360	0.2814	5.204	5.113	5.204	5.022	5.204	704,676	5.1390	0.00%
2018-01-22	0	0.285	0.280	0.285	0.275	0.285	21,452,000	6,015,960	0.2804	5.204	5.113	5.204	5.022	5.204	1,174,752	5.1210	0.00%
2018-01-19	0	0.285	0.280	0.285	0.280	0.290	20,280,000	5,787,060	0.2854	5.204	5.113	5.204	5.113	5.296	1,110,571	5.2109	0.00%
2018-01-18	0	0.285	0.280	0.285	0.280	0.290	30,672,000	8,720,080	0.2843	5.204	5.113	5.204	5.113	5.296	1,679,657	5.1916	-1.72%
2018-01-17	0	0.290	0.285	0.290	0.280	0.295	28,152,000	8,082,260	0.2871	5.296	5.204	5.296	5.113	5.387	1,541,657	5.2426	1.75%
2018-01-16	0	0.285	0.285	0.290	0.270	0.290	83,148,000	23,501,920	0.2827	5.204	5.204	5.296	4.930	5.296	4,553,343	5.1615	5.56%
2018-01-15	0	0.270	0.265	0.270	0.260	0.270	48,252,400	12,853,380	0.2664	4.930	4.839	4.930	4.748	4.930	2,642,393	4.8643	3.85%
2018-01-12	0	0.260	0.260	0.265	0.260	0.270	6,779,600	1,795,220	0.2648	4.748	4.748	4.839	4.748	4.930	371,264	4.8354	0.00%
2018-01-11	0	0.260	0.260	0.265	0.255	0.265	25,922,000	6,740,040	0.2600	4.748	4.748	4.839	4.657	4.839	1,419,538	4.7481	0.00%
2018-01-10	0	0.260	0.255	0.260	0.250	0.265	46,796,000	11,755,440	0.2512	4.748	4.657	4.748	4.565	4.839	2,562,638	4.5872	1.96%
2018-01-09	0	0.255	0.250	0.255	0.250	0.260	7,356,000	1,867,520	0.2539	4.657	4.565	4.657	4.565	4.748	402,829	4.6360	-1.92%
2018-01-08	0	0.260	0.255	0.260	0.250	0.275	17,968,000	4,660,560	0.2594	4.748	4.657	4.748	4.565	5.022	983,962	4.7365	-5.45%
2018-01-05	0	0.275	0.270	0.275	0.260	0.285	7,674,857	2,092,302	0.2726	5.022	4.930	5.022	4.748	5.204	420,290	4.9782	0.00%
2018-01-04	0	0.275	0.275	0.285	0.275	0.300	20,288,000	5,727,780	0.2823	5.022	5.022	5.204	5.022	5.478	1,111,010	5.1555	-3.51%
2018-01-03	0	0.285	0.280	0.285	0.275	0.285	33,880,000	9,516,120	0.2809	5.204	5.113	5.204	5.022	5.204	1,855,333	5.1291	1.79%
2018-01-02	0	0.280	0.275	0.280	0.275	0.290	14,440,000	4,079,380	0.2825	5.113	5.022	5.113	5.022	5.296	790,762	5.1588	0.00%
2017-12-29	0	0.280	0.275	0.280	0.275	0.295	27,056,000	7,826,440	0.2893	5.113	5.022	5.113	5.022	5.387	1,481,638	5.2823	1.82%
2017-12-28	0	0.275	0.275	0.280	0.275	0.310	42,892,000	12,586,260	0.2934	5.022	5.022	5.113	5.022	5.661	2,348,848	5.3585	-5.17%
2017-12-27	0	0.290	0.285	0.290	0.255	0.290	43,060,000	11,902,820	0.2764	5.296	5.204	5.296	4.657	5.296	2,358,048	5.0477	13.73%
2017-12-22	0	0.255	0.250	0.255	0.243	0.255	10,608,000	2,653,832	0.2502	4.657	4.565	4.657	4.437	4.657	580,914	4.5684	4.94%
2017-12-21	0	0.243	0.241	0.243	0.225	0.248	28,488,000	6,885,336	0.2417	4.437	4.401	4.437	4.109	4.529	1,560,057	4.4135	8.00%
2017-12-20	0	0.225	0.222	0.225	0.219	0.226	4,672,000	1,039,900	0.2226	4.109	4.054	4.109	3.999	4.127	255,848	4.0645	2.27%
2017-12-19	0	0.220	0.215	0.220	0.207	0.225	7,968,000	1,746,200	0.2192	4.017	3.926	4.017	3.780	4.109	436,343	4.0019	0.92%
2017-12-18	0	0.218	0.215	0.218	0.212	0.225	4,912,000	1,070,856	0.2180	3.981	3.926	3.981	3.871	4.109	268,990	3.9810	-3.11%
2017-12-15	0	0.225	0.222	0.225	0.214	0.226	7,320,000	1,602,480	0.2189	4.109	4.054	4.109	3.908	4.127	400,857	3.9976	1.35%
2017-12-14	0	0.222	0.217	0.222	0.206	0.230	9,084,000	1,977,868	0.2177	4.054	3.963	4.054	3.762	4.200	497,457	3.9760	0.91%
2017-12-13	0	0.220	0.220	0.222	0.219	0.235	9,248,000	2,070,764	0.2239	4.017	4.017	4.054	3.999	4.291	506,438	4.0889	-7.56%
2017-12-12	0	0.238	0.238	0.239	0.234	0.255	7,448,000	1,786,688	0.2399	4.346	4.346	4.364	4.273	4.657	407,867	4.3806	-2.46%
2017-12-11	0	0.244	0.239	0.244	0.234	0.255	8,028,000	1,950,956	0.2430	4.456	4.364	4.456	4.273	4.657	439,629	4.4377	0.41%
2017-12-08	0	0.243	0.240	0.243	0.227	0.250	9,084,000	2,175,572	0.2395	4.437	4.383	4.437	4.145	4.565	497,457	4.3734	6.58%
2017-12-07	0	0.228	0.227	0.228	0.222	0.236	29,868,000	6,725,296	0.2252	4.163	4.145	4.163	4.054	4.310	1,635,629	4.1118	2.24%
2017-12-06	0	0.223	0.223	0.225	0.217	0.255	62,252,000	14,030,044	0.2254	4.072	4.072	4.109	3.963	4.657	3,409,038	4.1155	-10.80%
2017-12-05	0	0.250	0.250	0.255	0.250	0.255	51,192,000	13,032,860	0.2546	4.565	4.565	4.657	4.565	4.657	2,803,371	4.6490	-1.96%
2017-12-04	0	0.255	0.250	0.255	0.250	0.260	38,174,000	9,721,160	0.2547	4.657	4.565	4.657	4.565	4.748	2,090,481	4.6502	-1.92%
2017-12-01	0	0.260	0.260	0.265	0.255	0.270	16,564,000	4,307,720	0.2601	4.748	4.748	4.839	4.657	4.930	907,076	4.7490	-3.70%
2017-11-30	0	0.270	0.265	0.270	0.260	0.280	11,664,000	3,185,340	0.2731	4.930	4.839	4.930	4.748	5.113	638,743	4.9869	0.00%
2017-11-29	0	0.270	0.270	0.275	0.260	0.270	10,280,000	2,750,400	0.2675	4.930	4.930	5.022	4.748	4.930	562,952	4.8857	5.88%
2017-11-28	0	0.255	0.255	0.260	0.250	0.270	16,484,000	4,279,420	0.2596	4.657	4.657	4.748	4.565	4.930	902,695	4.7407	2.00%
2017-11-27	0	0.250	0.250	0.255	0.250	0.275	34,036,000	8,807,200	0.2588	4.565	4.565	4.657	4.565	5.022	1,863,876	4.7252	-9.09%
2017-11-24	0	0.275	0.275	0.280	0.265	0.290	177,486,000	47,335,170	0.2667	5.022	5.022	5.113	4.839	5.296	9,719,471	4.8701	-3.51%
2017-11-23	0	0.285	0.280	0.285	0.275	0.300	30,140,000	8,605,460	0.2855	5.204	5.113	5.204	5.022	5.478	1,650,524	5.2138	-1.72%
2017-11-22	0	0.290	0.285	0.290	0.275	0.305	36,858,000	10,724,190	0.2910	5.296	5.204	5.296	5.022	5.570	2,018,414	5.3132	-1.69%
2017-11-21	0	0.295	0.290	0.295	0.290	0.310	32,204,000	9,657,600	0.2999	5.387	5.296	5.387	5.296	5.661	1,763,552	5.4762	1.72%
2017-11-20	0	0.290	0.285	0.290	0.250	0.290	46,766,000	12,359,880	0.2643	5.296	5.204	5.296	4.565	5.296	2,560,995	4.8262	11.54%
2017-11-17	0	0.260	0.260	0.265	0.250	0.320	50,296,000	13,921,760	0.2768	4.748	4.748	4.839	4.565	5.843	2,754,305	5.0545	-17.46%
2017-11-16	0	0.315	0.310	0.315	0.310	0.330	18,728,000	5,917,420	0.3160	5.752	5.661	5.752	5.661	6.026	1,025,581	5.7698	-3.08%
2017-11-15	0	0.325	0.320	0.325	0.310	0.340	11,964,000	3,971,640	0.3320	5.935	5.843	5.935	5.661	6.209	655,171	6.0620	4.84%
2017-11-14	0	0.310	0.310	0.315	0.310	0.330	19,968,000	6,357,080	0.3184	5.661	5.661	5.752	5.661	6.026	1,093,486	5.8136	-6.06%
2017-11-13	0	0.330	0.325	0.330	0.330	0.340	7,940,000	2,644,600	0.3331	6.026	5.935	6.026	6.026	6.209	434,810	6.0822	-2.94%
2017-11-10	0	0.340	0.335	0.340	0.330	0.340	10,812,000	3,608,860	0.3338	6.209	6.117	6.209	6.026	6.209	592,086	6.0952	3.03%
2017-11-09	0	0.330	0.330	0.335	0.330	0.345	6,852,000	2,300,860	0.3358	6.026	6.026	6.117	6.026	6.300	375,229	6.1319	-2.94%
2017-11-08	0	0.340	0.340	0.345	0.300	0.350	38,844,000	12,467,920	0.3210	6.209	6.209	6.300	5.478	6.391	2,127,171	5.8613	0.00%
2017-11-07	0	0.340	0.340	0.345	0.335	0.355	18,676,000	6,384,060	0.3418	6.209	6.209	6.300	6.117	6.483	1,022,733	6.2422	-4.23%
2017-11-06	0	0.355	0.350	0.355	0.350	0.365	16,140,000	5,743,420	0.3559	6.483	6.391	6.483	6.391	6.665	883,857	6.4981	0.00%
2017-11-03	0	0.355	0.350	0.355	0.340	0.360	31,770,000	11,202,740	0.3526	6.483	6.391	6.483	6.209	6.574	1,739,786	6.4391	1.43%
2017-11-02	0	0.350	0.345	0.350	0.345	0.360	12,920,000	4,559,000	0.3529	6.391	6.300	6.391	6.300	6.574	707,524	6.4436	-1.41%
2017-11-01	0	0.355	0.350	0.355	0.345	0.370	40,994,000	14,566,960	0.3553	6.483	6.391	6.483	6.300	6.757	2,244,910	6.4889	2.90%
2017-10-31	0	0.345	0.345	0.350	0.315	0.350	62,364,000	21,055,860	0.3376	6.300	6.300	6.391	5.752	6.391	3,415,171	6.1654	7.81%
2017-10-30	0	0.320	0.315	0.320	0.300	0.325	43,904,000	13,879,400	0.3161	5.843	5.752	5.843	5.478	5.935	2,404,267	5.7728	6.67%
2017-10-27	0	0.300	0.295	0.300	0.255	0.300	44,844,000	12,322,160	0.2748	5.478	5.387	5.478	4.657	5.478	2,455,743	5.0177	11.11%
2017-10-26	0	0.270	0.270	0.275	0.255	0.280	35,960,000	9,533,780	0.2651	4.930	4.930	5.022	4.657	5.113	1,969,238	4.8414	-3.57%
2017-10-25	0	0.280	0.280	0.285	0.270	0.315	39,712,000	11,326,280	0.2852	5.113	5.113	5.204	4.930	5.752	2,174,705	5.2082	-12.50%
2017-10-24	0	0.320	0.315	0.320	0.310	0.325	21,678,000	6,843,490	0.3157	5.843	5.752	5.843	5.661	5.935	1,187,129	5.7647	-1.54%
2017-10-23	0	0.325	0.320	0.325	0.270	0.340	35,584,000	10,984,510	0.3087	5.935	5.843	5.935	4.930	6.209	1,948,648	5.6370	1.56%
2017-10-20	0	0.320	0.315	0.320	0.201	0.325	132,542,000	35,173,170	0.2654	5.843	5.752	5.843	3.670	5.935	7,258,252	4.8460	40.97%
2017-10-19	0	0.227	0.227	0.228	0.190	0.330	150,744,600	35,991,526	0.2388	4.145	4.145	4.163	3.470	6.026	8,255,061	4.3599	-27.94%
2017-10-18	0	0.315	0.310	0.315	0.305	0.380	103,652,000	35,342,100	0.3410	5.752	5.661	5.752	5.570	6.939	5,676,181	6.2264	-17.11%
2017-10-17	0	0.380	0.375	0.385	0.375	0.405	44,780,000	17,232,240	0.3848	6.939	6.848	7.030	6.848	7.396	2,452,238	7.0271	-6.17%
2017-10-16	0	0.405	0.400	0.405	0.385	0.420	45,452,000	17,967,480	0.3953	7.396	7.304	7.396	7.030	7.670	2,489,038	7.2186	-2.41%
2017-10-13	0	0.415	0.410	0.415	0.390	0.415	60,784,000	24,536,680	0.4037	7.578	7.487	7.578	7.122	7.578	3,328,648	7.3714	0.00%
2017-10-12	0	0.415	0.415	0.420	0.415	0.430	18,684,000	7,870,640	0.4213	7.578	7.578	7.670	7.578	7.852	1,023,171	7.6924	-2.35%
2017-10-11	0	0.425	0.420	0.425	0.415	0.430	14,480,000	6,093,640	0.4208	7.761	7.670	7.761	7.578	7.852	792,952	7.6847	0.00%
2017-10-10	0	0.425	0.415	0.425	0.410	0.435	31,548,000	13,273,480	0.4207	7.761	7.578	7.761	7.487	7.943	1,727,629	7.6831	-1.16%
2017-10-09	0	0.430	0.425	0.430	0.410	0.440	27,268,000	11,664,620	0.4278	7.852	7.761	7.852	7.487	8.035	1,493,248	7.8116	1.18%
2017-10-06	0	0.425	0.415	0.425	0.415	0.430	12,028,000	5,048,500	0.4197	7.761	7.578	7.761	7.578	7.852	658,676	7.6646	0.00%
2017-10-04	0	0.425	0.420	0.425	0.415	0.425	5,864,000	2,460,460	0.4196	7.761	7.670	7.761	7.578	7.761	321,124	7.6620	2.41%
2017-10-03	0	0.415	0.410	0.415	0.395	0.440	26,440,000	10,840,160	0.4100	7.578	7.487	7.578	7.213	8.035	1,447,905	7.4868	-5.68%
2017-09-29	0	0.440	0.435	0.440	0.425	0.450	98,312,000	43,323,400	0.4407	8.035	7.943	8.035	7.761	8.217	5,383,752	8.0471	3.53%
2017-09-28	0	0.425	0.420	0.425	0.420	0.425	28,095,400	11,835,405	0.4213	7.761	7.670	7.761	7.670	7.761	1,538,558	7.6925	0.00%
2017-09-27	0	0.425	0.420	0.425	0.420	0.430	14,691,658	6,224,663	0.4237	7.761	7.670	7.761	7.670	7.852	804,543	7.7369	0.00%
2017-09-26	0	0.425	0.420	0.425	0.420	0.430	28,120,000	11,940,740	0.4246	7.761	7.670	7.761	7.670	7.852	1,539,905	7.7542	0.00%
2017-09-25	0	0.425	0.425	0.430	0.400	0.435	38,730,000	16,440,430	0.4245	7.761	7.761	7.852	7.304	7.943	2,120,929	7.7515	6.25%
2017-09-22	0	0.400	0.400	0.410	0.395	0.420	21,092,000	8,490,620	0.4026	7.304	7.304	7.487	7.213	7.670	1,155,038	7.3509	-2.44%
2017-09-21	0	0.410	0.405	0.410	0.400	0.415	22,340,000	9,047,800	0.4050	7.487	7.396	7.487	7.304	7.578	1,223,381	7.3957	2.50%
2017-09-20	0	0.400	0.395	0.400	0.390	0.415	14,920,000	5,995,980	0.4019	7.304	7.213	7.304	7.122	7.578	817,048	7.3386	-2.44%
2017-09-19	0	0.410	0.405	0.410	0.390	0.430	35,476,000	14,413,140	0.4063	7.487	7.396	7.487	7.122	7.852	1,942,733	7.4190	-4.65%
2017-09-18	0	0.430	0.425	0.430	0.420	0.455	36,642,000	15,826,060	0.4319	7.852	7.761	7.852	7.670	8.309	2,006,586	7.8871	-2.27%
2017-09-15	0	0.440	0.435	0.440	0.425	0.440	52,792,000	23,000,180	0.4357	8.035	7.943	8.035	7.761	8.035	2,890,990	7.9558	3.53%
2017-09-14	0	0.425	0.420	0.425	0.400	0.440	95,242,000	40,151,180	0.4216	7.761	7.670	7.761	7.304	8.035	5,215,633	7.6982	1.19%
2017-09-13	0	0.420	0.415	0.420	0.320	0.470	180,760,000	76,483,840	0.4231	7.670	7.578	7.670	5.843	8.583	9,898,762	7.7266	-5.62%
2017-09-12	0	0.445	0.440	0.445	0.420	0.450	125,216,000	54,565,420	0.4358	8.126	8.035	8.126	7.670	8.217	6,857,067	7.9575	7.23%
2017-09-11	0	0.415	0.410	0.415	0.375	0.425	145,968,072	59,882,918	0.4102	7.578	7.487	7.578	6.848	7.761	7,993,490	7.4915	10.67%
2017-09-08	0	0.375	0.370	0.375	0.360	0.375	56,008,025	20,622,448	0.3682	6.848	6.757	6.848	6.574	6.848	3,067,106	6.7237	4.17%
2017-09-07	0	0.360	0.355	0.360	0.340	0.360	41,996,072	14,752,035	0.3513	6.574	6.483	6.574	6.209	6.574	2,299,785	6.4145	5.88%
2017-09-06	0	0.340	0.335	0.340	0.325	0.340	25,378,000	8,467,974	0.3337	6.209	6.117	6.209	5.935	6.209	1,389,748	6.0932	4.62%
2017-09-05	0	0.325	0.325	0.330	0.320	0.330	15,812,000	5,121,920	0.3239	5.935	5.935	6.026	5.843	6.026	865,895	5.9152	0.00%
2017-09-04	0	0.325	0.320	0.325	0.315	0.325	94,697,880	30,315,181	0.3201	5.935	5.843	5.935	5.752	5.935	5,185,836	5.8458	4.84%
2017-09-01	0	0.310	0.310	0.320	0.310	0.320	19,774,000	6,202,620	0.3137	5.661	5.661	5.843	5.661	5.843	1,082,862	5.7280	-3.12%
2017-08-31	0	0.320	0.315	0.320	0.300	0.320	26,844,000	8,292,120	0.3089	5.843	5.752	5.843	5.478	5.843	1,470,029	5.6408	6.67%
2017-08-30	0	0.300	0.300	0.305	0.295	0.310	18,252,000	5,508,800	0.3018	5.478	5.478	5.570	5.387	5.661	999,514	5.5115	-3.23%
2017-08-29	0	0.310	0.305	0.310	0.300	0.315	16,426,000	5,050,220	0.3075	5.661	5.570	5.661	5.478	5.752	899,519	5.6144	0.00%
2017-08-28	0	0.310	0.305	0.315	0.310	0.325	15,040,000	4,721,620	0.3139	5.661	5.570	5.752	5.661	5.935	823,619	5.7328	-3.12%
2017-08-25	0	0.320	0.315	0.320	0.310	0.320	44,586,890	14,031,130	0.3147	5.843	5.752	5.843	5.661	5.843	2,441,663	5.7465	1.59%
2017-08-24	0	0.315	0.315	0.320	0.310	0.325	20,946,000	6,651,060	0.3175	5.752	5.752	5.843	5.661	5.935	1,147,043	5.7984	0.00%
2017-08-22	0	0.315	0.310	0.315	0.305	0.315	10,552,000	3,281,780	0.3110	5.752	5.661	5.752	5.570	5.752	577,848	5.6793	0.00%
2017-08-21	0	0.315	0.310	0.315	0.310	0.335	17,940,000	5,730,800	0.3194	5.752	5.661	5.752	5.661	6.117	982,429	5.8333	-5.97%
2017-08-18	0	0.335	0.325	0.330	0.320	0.335	21,110,000	6,933,660	0.3285	6.117	5.935	6.026	5.843	6.117	1,156,024	5.9979	3.08%
2017-08-17	0	0.325	0.320	0.325	0.305	0.325	20,884,000	6,528,240	0.3126	5.935	5.843	5.935	5.570	5.935	1,143,648	5.7083	3.17%
2017-08-16	0	0.315	0.315	0.320	0.310	0.320	10,978,888	3,438,024	0.3131	5.752	5.752	5.843	5.661	5.843	601,225	5.7184	-1.56%
2017-08-15	0	0.320	0.315	0.320	0.310	0.345	39,432,000	12,806,780	0.3248	5.843	5.752	5.843	5.661	6.300	2,159,371	5.9308	1.59%
2017-08-14	0	0.315	0.310	0.320	0.310	0.325	12,140,000	3,866,520	0.3185	5.752	5.661	5.843	5.661	5.935	664,810	5.8160	-3.08%
2017-08-11	0	0.325	0.320	0.325	0.310	0.345	20,300,000	6,623,920	0.3263	5.935	5.843	5.935	5.661	6.300	1,111,667	5.9585	-1.52%
2017-08-10	0	0.330	0.325	0.330	0.315	0.330	13,472,000	4,366,420	0.3241	6.026	5.935	6.026	5.752	6.026	737,752	5.9185	1.54%
2017-08-09	0	0.325	0.320	0.325	0.310	0.345	34,576,000	11,225,700	0.3247	5.935	5.843	5.935	5.661	6.300	1,893,448	5.9287	-7.14%
2017-08-08	0	0.350	0.345	0.350	0.345	0.360	9,864,000	3,433,040	0.3480	6.391	6.300	6.391	6.300	6.574	540,171	6.3555	0.00%
2017-08-07	0	0.350	0.345	0.350	0.350	0.370	23,494,000	8,420,360	0.3584	6.391	6.300	6.391	6.391	6.757	1,286,576	6.5448	0.00%
2017-08-04	0	0.350	0.345	0.350	0.330	0.355	52,092,000	17,590,420	0.3377	6.391	6.300	6.391	6.026	6.483	2,852,657	6.1663	-1.41%
2017-08-03	0	0.355	0.345	0.355	0.345	0.380	33,976,000	12,237,980	0.3602	6.483	6.300	6.483	6.300	6.939	1,860,590	6.5775	-4.05%
2017-08-02	0	0.370	0.365	0.370	0.310	0.370	38,424,000	13,252,840	0.3449	6.757	6.665	6.757	5.661	6.757	2,104,171	6.2984	2.78%
2017-08-01	0	0.360	0.355	0.360	0.350	0.370	22,654,000	8,106,880	0.3579	6.574	6.483	6.574	6.391	6.757	1,240,576	6.5348	-1.37%
2017-07-31	0	0.365	0.360	0.365	0.355	0.375	33,500,000	12,195,580	0.3640	6.665	6.574	6.665	6.483	6.848	1,834,524	6.6478	2.82%
2017-07-28	0	0.355	0.350	0.355	0.340	0.365	67,642,000	24,163,660	0.3572	6.483	6.391	6.483	6.209	6.665	3,704,205	6.5233	2.90%
2017-07-27	0	0.345	0.340	0.345	0.330	0.345	17,436,000	5,829,420	0.3343	6.300	6.209	6.300	6.026	6.300	954,829	6.1052	4.55%
2017-07-26	0	0.330	0.325	0.330	0.325	0.335	16,120,000	5,297,280	0.3286	6.026	5.935	6.026	5.935	6.117	882,762	6.0008	1.54%
2017-07-25	0	0.325	0.320	0.325	0.320	0.330	14,538,000	4,712,080	0.3241	5.935	5.843	5.935	5.843	6.026	796,129	5.9187	1.56%
2017-07-24	0	0.320	0.315	0.320	0.315	0.325	12,832,000	4,106,540	0.3200	5.843	5.752	5.843	5.752	5.935	702,705	5.8439	1.59%
2017-07-21	0	0.315	0.310	0.320	0.310	0.335	11,608,000	3,734,800	0.3217	5.752	5.661	5.843	5.661	6.117	635,676	5.8753	0.00%
2017-07-20	0	0.315	0.310	0.315	0.305	0.330	22,368,000	7,108,120	0.3178	5.752	5.661	5.752	5.570	6.026	1,224,914	5.8030	-1.56%
2017-07-19	0	0.320	0.315	0.320	0.310	0.330	20,600,000	6,543,880	0.3177	5.843	5.752	5.843	5.661	6.026	1,128,095	5.8008	-3.03%
2017-07-18	0	0.330	0.325	0.330	0.315	0.330	11,760,025	3,793,608	0.3226	6.026	5.935	6.026	5.752	6.026	644,001	5.8907	1.54%
2017-07-17	0	0.325	0.320	0.325	0.310	0.335	10,974,000	3,495,240	0.3185	5.935	5.843	5.935	5.661	6.117	600,957	5.8161	-2.99%
2017-07-14	0	0.335	0.330	0.335	0.315	0.345	15,384,000	5,021,080	0.3264	6.117	6.026	6.117	5.752	6.300	842,457	5.9600	-1.47%
2017-07-13	0	0.340	0.335	0.340	0.330	0.345	14,744,000	4,995,960	0.3388	6.209	6.117	6.209	6.026	6.300	807,410	6.1876	1.49%
2017-07-12	0	0.335	0.335	0.340	0.325	0.340	15,060,000	5,045,480	0.3350	6.117	6.117	6.209	5.935	6.209	824,714	6.1179	3.08%
2017-07-11	0	0.325	0.320	0.325	0.305	0.330	15,690,000	4,978,960	0.3173	5.935	5.843	5.935	5.570	6.026	859,214	5.7948	1.56%
2017-07-10	0	0.320	0.315	0.320	0.310	0.325	15,060,000	4,765,660	0.3164	5.843	5.752	5.843	5.661	5.935	824,714	5.7786	6.67%
2017-07-07	0	0.300	0.300	0.305	0.290	0.305	3,616,000	1,083,800	0.2997	5.478	5.478	5.570	5.296	5.570	198,019	5.4732	-3.23%
2017-07-06	0	0.310	0.300	0.310	0.295	0.315	5,912,000	1,786,060	0.3021	5.661	5.478	5.661	5.387	5.752	323,752	5.5167	3.33%
2017-07-05	0	0.300	0.300	0.310	0.280	0.310	5,868,000	1,729,480	0.2947	5.478	5.478	5.661	5.113	5.661	321,343	5.3820	0.00%
2017-07-04	0	0.300	0.300	0.305	0.285	0.325	8,012,000	2,426,180	0.3028	5.478	5.478	5.570	5.204	5.935	438,752	5.5297	-7.69%
2017-07-03	0	0.325	0.315	0.330	0.310	0.345	11,984,000	3,860,580	0.3221	5.935	5.752	6.026	5.661	6.300	656,267	5.8826	-4.41%
2017-06-30	0	0.340	0.335	0.340	0.330	0.350	7,948,000	2,706,780	0.3406	6.209	6.117	6.209	6.026	6.391	435,248	6.2189	0.00%
2017-06-29	0	0.340	0.335	0.340	0.320	0.370	32,510,000	11,268,060	0.3466	6.209	6.117	6.209	5.843	6.757	1,780,310	6.3293	6.25%
2017-06-28	0	0.320	0.310	0.320	0.280	0.320	22,058,000	6,610,520	0.2997	5.843	5.661	5.843	5.113	5.843	1,207,938	5.4726	6.67%
2017-06-27	0	0.300	0.295	0.300	0.270	0.340	33,038,000	9,819,120	0.2972	5.478	5.387	5.478	4.930	6.209	1,809,224	5.4273	-4.76%
2017-06-26	0	0.315	0.305	0.315	0.305	0.330	10,502,000	3,328,660	0.3170	5.752	5.570	5.752	5.570	6.026	575,110	5.7879	-3.08%
2017-06-23	0	0.325	0.320	0.330	0.320	0.340	12,608,000	4,147,780	0.3290	5.935	5.843	6.026	5.843	6.209	690,438	6.0075	-1.52%
2017-06-22	0	0.330	0.320	0.330	0.310	0.330	11,300,000	3,631,880	0.3214	6.026	5.843	6.026	5.661	6.026	618,810	5.8691	3.13%
2017-06-21	0	0.320	0.320	0.325	0.300	0.335	24,880,000	7,957,760	0.3198	5.843	5.843	5.935	5.478	6.117	1,362,476	5.8407	3.23%
2017-06-20	0	0.310	0.310	0.315	0.290	0.315	23,122,000	6,999,240	0.3027	5.661	5.661	5.752	5.296	5.752	1,266,205	5.5277	5.08%
2017-06-19	0	0.295	0.290	0.300	0.270	0.300	16,112,000	4,584,440	0.2845	5.387	5.296	5.478	4.930	5.478	882,324	5.1959	7.27%
2017-06-16	0	0.275	0.270	0.275	0.245	0.275	16,032,000	4,151,072	0.2589	5.022	4.930	5.022	4.474	5.022	877,943	4.7282	13.64%
2017-06-15	0	0.242	0.242	0.248	0.229	0.245	6,892,000	1,622,248	0.2354	4.419	4.419	4.529	4.182	4.474	377,419	4.2983	0.00%
2017-06-14	0	0.242	0.238	0.242	0.237	0.250	6,096,000	1,480,608	0.2429	4.419	4.346	4.419	4.328	4.565	333,829	4.4352	-5.10%
2017-06-13	0	0.255	0.255	0.260	0.244	0.260	3,252,000	823,576	0.2533	4.657	4.657	4.748	4.456	4.748	178,086	4.6246	0.00%
2017-06-12	0	0.255	0.250	0.260	0.248	0.270	5,878,000	1,486,900	0.2530	4.657	4.565	4.748	4.529	4.930	321,890	4.6193	-5.56%
2017-06-09	0	0.270	0.265	0.270	0.260	0.275	6,172,000	1,657,700	0.2686	4.930	4.839	4.930	4.748	5.022	337,990	4.9046	1.89%
2017-06-08	0	0.265	0.265	0.270	0.255	0.280	10,616,000	2,834,140	0.2670	4.839	4.839	4.930	4.657	5.113	581,352	4.8751	1.92%
2017-06-07	0	0.260	0.255	0.260	0.240	0.260	6,092,000	1,549,964	0.2544	4.748	4.657	4.748	4.383	4.748	333,610	4.6460	8.33%
2017-06-06	0	0.240	0.235	0.240	0.238	0.255	8,052,000	2,010,940	0.2497	4.383	4.291	4.383	4.346	4.657	440,943	4.5605	-4.00%
2017-06-05	0	0.250	0.250	0.255	0.235	0.260	28,556,000	7,081,922	0.2480	4.565	4.565	4.657	4.291	4.748	1,563,781	4.5287	8.23%
2017-06-02	0	0.231	0.228	0.231	0.185	0.233	17,630,000	3,838,088	0.2177	4.218	4.163	4.218	3.378	4.255	965,452	3.9754	19.07%
2017-06-01	0	0.194	0.190	0.197	0.190	0.210	3,292,000	646,896	0.1965	3.543	3.470	3.597	3.470	3.835	180,276	3.5884	-6.73%
2017-05-31	0	0.208	0.208	0.211	0.208	0.225	948,000	201,952	0.2130	3.798	3.798	3.853	3.798	4.109	51,914	3.8901	-3.70%
2017-05-29	0	0.216	0.210	0.217	0.210	0.225	2,588,000	564,636	0.2182	3.944	3.835	3.963	3.835	4.109	141,724	3.9841	-2.70%
2017-05-26	0	0.222	0.222	0.224	0.221	0.231	6,652,000	1,498,560	0.2253	4.054	4.054	4.090	4.036	4.218	364,276	4.1138	-2.63%
2017-05-25	0	0.228	0.228	0.230	0.220	0.234	7,428,000	1,689,316	0.2274	4.163	4.163	4.200	4.017	4.273	406,771	4.1530	0.44%
2017-05-24	0	0.227	0.220	0.227	0.207	0.229	13,310,000	2,959,950	0.2224	4.145	4.017	4.145	3.780	4.182	728,881	4.0610	9.13%
2017-05-23	0	0.208	0.208	0.212	0.204	0.226	23,742,000	5,103,644	0.2150	3.798	3.798	3.871	3.725	4.127	1,300,157	3.9254	-6.31%
2017-05-22	0	0.222	0.219	0.222	0.203	0.228	14,906,000	3,265,600	0.2191	4.054	3.999	4.054	3.707	4.163	816,281	4.0006	6.22%
2017-05-19	0	0.209	0.208	0.210	0.190	0.216	14,284,000	2,934,524	0.2054	3.817	3.798	3.835	3.470	3.944	782,219	3.7515	8.85%
2017-05-18	0	0.192	0.191	0.192	0.170	0.199	24,600,000	4,485,852	0.1824	3.506	3.488	3.506	3.104	3.634	1,347,143	3.3299	7.87%
2017-05-17	0	0.178	0.175	0.180	0.167	0.178	25,660,000	4,420,460	0.1723	3.250	3.196	3.287	3.050	3.250	1,405,190	3.1458	5.95%
2017-05-16	0	0.168	0.168	0.169	0.167	0.172	9,372,000	1,592,856	0.1700	3.068	3.068	3.086	3.050	3.141	513,229	3.1036	-2.89%
2017-05-15	0	0.173	0.171	0.173	0.167	0.173	3,146,000	535,950	0.1704	3.159	3.123	3.159	3.050	3.159	172,281	3.1109	0.00%
2017-05-12	0	0.173	0.167	0.173	0.162	0.173	5,312,000	881,392	0.1659	3.159	3.050	3.159	2.958	3.159	290,895	3.0299	8.81%
2017-05-11	0	0.159	0.159	0.160	0.158	0.159	2,024,000	319,888	0.1580	2.903	2.903	2.922	2.885	2.903	110,838	2.8861	0.00%
2017-05-10	0	0.159	0.152	0.160	0.159	0.159	1,800,000	286,200	0.1590	2.903	2.776	2.922	2.903	2.903	98,571	2.9035	-0.63%
2017-05-09	0	0.160	0.151	0.162	0.147	0.160	4,348,000	685,424	0.1576	2.922	2.757	2.958	2.684	2.922	238,105	2.8787	3.90%
2017-05-08	0	0.154	0.146	0.155	0.139	0.154	1,140,000	165,724	0.1454	2.812	2.666	2.830	2.538	2.812	62,429	2.6546	0.65%
2017-05-05	0	0.153	0.153	0.157	0.152	0.169	236,000	37,472	0.1588	2.794	2.794	2.867	2.776	3.086	12,924	2.8995	0.66%
2017-05-04	0	0.152	0.152	0.154	0.150	0.159	19,786,000	3,058,782	0.1546	2.776	2.776	2.812	2.739	2.903	1,083,519	2.8230	-1.30%
2017-05-02	0	0.154	0.154	0.155	0.154	0.160	764,000	118,700	0.1554	2.812	2.812	2.830	2.812	2.922	41,838	2.8371	0.65%
2017-04-28	0	0.153	0.153	0.157	0.145	0.164	12,508,000	1,923,488	0.1538	2.794	2.794	2.867	2.648	2.995	684,962	2.8082	-6.71%
2017-04-27	0	0.164	0.165	0.166	0.163	0.168	888,000	146,456	0.1649	2.995	3.013	3.031	2.977	3.068	48,629	3.0117	-2.38%
2017-04-26	0	0.168	0.166	0.168	0.164	0.169	3,380,000	567,652	0.1679	3.068	3.031	3.068	2.995	3.086	185,095	3.0668	1.20%
2017-04-25	0	0.166	0.167	0.170	0.166	0.182	2,912,000	503,352	0.1729	3.031	3.050	3.104	3.031	3.323	159,467	3.1565	-7.78%
2017-04-24	0	0.180	0.178	0.183	0.180	0.189	5,682,000	1,038,136	0.1827	3.287	3.250	3.342	3.287	3.451	311,157	3.3364	-1.64%
2017-04-21	0	0.183	0.182	0.183	0.176	0.187	4,632,000	848,852	0.1833	3.342	3.323	3.342	3.214	3.415	253,657	3.3465	2.81%
2017-04-20	0	0.178	0.175	0.180	0.169	0.185	5,782,000	1,022,330	0.1768	3.250	3.196	3.287	3.086	3.378	316,633	3.2288	4.09%
2017-04-19	0	0.171	0.170	0.171	0.169	0.171	8,648,000	1,469,800	0.1700	3.123	3.104	3.123	3.086	3.123	473,581	3.1036	2.40%
2017-04-18	0	0.167	0.167	0.170	0.167	0.172	592,000	100,356	0.1695	3.050	3.050	3.104	3.050	3.141	32,419	3.0956	-2.91%
2017-04-13	0	0.172	0.170	0.172	0.160	0.172	3,768,000	628,036	0.1667	3.141	3.104	3.141	2.922	3.141	206,343	3.0437	4.24%
2017-04-12	0	0.165	0.165	0.169	0.165	0.168	33,052,000	5,511,284	0.1667	3.013	3.013	3.086	3.013	3.068	1,809,990	3.0449	-0.60%
2017-04-11	0	0.166	0.165	0.168	0.162	0.167	11,364,000	1,889,696	0.1663	3.031	3.013	3.068	2.958	3.050	622,314	3.0366	0.61%
2017-04-10	0	0.165	0.164	0.170	0.164	0.170	1,356,000	224,336	0.1654	3.013	2.995	3.104	2.995	3.104	74,257	3.0211	1.23%
2017-04-07	0	0.163	0.161	0.164	0.160	0.164	5,668,000	924,996	0.1632	2.977	2.940	2.995	2.922	2.995	310,390	2.9801	-1.21%
2017-04-06	0	0.165	0.164	0.165	0.165	0.168	579,200	95,882	0.1655	3.013	2.995	3.013	3.013	3.068	31,718	3.0229	-2.94%
2017-04-05	0	0.170	0.168	0.170	0.155	0.171	6,272,000	1,053,476	0.1680	3.104	3.068	3.104	2.830	3.123	343,467	3.0672	1.80%
2017-04-03	0	0.167	0.167	0.168	0.160	0.168	2,848,000	470,012	0.1650	3.050	3.050	3.068	2.922	3.068	155,962	3.0136	0.00%
2017-03-31	0	0.167	0.167	0.168	0.156	0.167	4,068,000	668,078	0.1642	3.050	3.050	3.068	2.849	3.050	222,771	2.9989	4.37%
2017-03-30	0	0.160	0.157	0.160	0.156	0.165	5,356,000	866,764	0.1618	2.922	2.867	2.922	2.849	3.013	293,305	2.9552	3.23%
2017-03-29	0	0.155	0.151	0.157	0.150	0.158	592,000	89,604	0.1514	2.830	2.757	2.867	2.739	2.885	32,419	2.7639	0.00%
2017-03-28	0	0.155	0.151	0.155	0.150	0.155	1,700,000	256,432	0.1508	2.830	2.757	2.830	2.739	2.830	93,095	2.7545	3.33%
2017-03-27	0	0.150	0.150	0.155	0.150	0.154	2,992,000	449,872	0.1504	2.739	2.739	2.830	2.739	2.812	163,848	2.7457	-2.60%
2017-03-24	0	0.154	0.154	0.155	0.150	0.155	1,416,000	216,464	0.1529	2.812	2.812	2.830	2.739	2.830	77,543	2.7915	-1.91%
2017-03-23	0	0.157	0.151	0.157	0.158	0.158	120,000	18,960	0.1580	2.867	2.757	2.867	2.885	2.885	6,571	2.8852	-0.63%
2017-03-22	0	0.158	0.158	0.161	0.153	0.156	196,000	30,352	0.1549	2.885	2.885	2.940	2.794	2.849	10,733	2.8278	1.28%
2017-03-21	0	0.156	0.156	0.157	0.154	0.157	240,000	37,060	0.1544	2.849	2.849	2.867	2.812	2.867	13,143	2.8198	1.96%
2017-03-20	0	0.153	0.153	0.158	0.153	0.155	1,600,000	247,948	0.1550	2.794	2.794	2.885	2.794	2.830	87,619	2.8298	-4.37%
2017-03-17	0	0.160	0.159	0.161	0.153	0.164	6,116,000	971,148	0.1588	2.922	2.903	2.940	2.794	2.995	334,924	2.8996	0.63%
2017-03-16	0	0.159	0.154	0.159	0.153	0.159	3,096,000	483,436	0.1561	2.903	2.812	2.903	2.794	2.903	169,543	2.8514	3.92%
2017-03-15	0	0.153	0.153	0.157	0.152	0.163	6,062,000	959,172	0.1582	2.794	2.794	2.867	2.776	2.977	331,967	2.8894	-4.37%
2017-03-14	0	0.160	0.157	0.160	0.141	0.160	43,720,000	6,237,208	0.1427	2.922	2.867	2.922	2.575	2.922	2,394,190	2.6051	8.11%
2017-03-13	0	0.148	0.145	0.149	0.143	0.149	8,140,000	1,176,004	0.1445	2.703	2.648	2.721	2.611	2.721	445,762	2.6382	4.23%
2017-03-10	0	0.142	0.142	0.144	0.141	0.146	34,936,000	4,949,884	0.1417	2.593	2.593	2.630	2.575	2.666	1,913,162	2.5873	0.00%
2017-03-09	0	0.142	0.142	0.143	0.142	0.144	51,896,000	7,371,632	0.1420	2.593	2.593	2.611	2.593	2.630	2,841,924	2.5939	0.00%
2017-03-08	0	0.142	0.142	0.143	0.140	0.143	3,076,000	435,524	0.1416	2.593	2.593	2.611	2.557	2.611	168,448	2.5855	-1.39%
2017-03-07	0	0.144	0.144	0.146	0.144	0.145	1,728,000	250,444	0.1449	2.630	2.630	2.666	2.630	2.648	94,629	2.6466	-0.69%
2017-03-06	0	0.145	0.145	0.146	0.142	0.145	2,534,000	363,682	0.1435	2.648	2.648	2.666	2.593	2.648	138,767	2.6208	0.00%
2017-03-03	0	0.145	0.143	0.145	0.142	0.146	4,008,000	578,240	0.1443	2.648	2.611	2.648	2.593	2.666	219,486	2.6345	0.00%
2017-03-02	0	0.145	0.145	0.147	0.145	0.149	4,568,000	669,512	0.1466	2.648	2.648	2.684	2.648	2.721	250,152	2.6764	-3.33%
2017-03-01	0	0.150	0.148	0.151	0.145	0.157	130,512,000	18,331,164	0.1405	2.739	2.703	2.757	2.648	2.867	7,147,086	2.5648	0.00%
2017-02-28	0	0.150	0.151	0.153	0.150	0.155	2,484,000	374,124	0.1506	2.739	2.757	2.794	2.739	2.830	136,029	2.7503	0.00%
2017-02-27	0	0.150	0.146	0.151	0.146	0.154	12,516,000	1,838,444	0.1469	2.739	2.666	2.757	2.666	2.812	685,400	2.6823	0.00%
2017-02-24	0	0.150	0.149	0.150	0.143	0.161	55,096,003	8,288,476	0.1504	2.739	2.721	2.739	2.611	2.940	3,017,162	2.7471	0.67%
2017-02-23	0	0.149	0.146	0.149	0.143	0.149	23,190,063	3,332,238	0.1437	2.721	2.666	2.721	2.611	2.721	1,269,932	2.6239	4.20%
2017-02-22	0	0.143	0.140	0.143	0.141	0.158	30,616,000	4,497,840	0.1469	2.611	2.557	2.611	2.575	2.885	1,676,590	2.6827	-8.92%
2017-02-21	0	0.157	0.157	0.160	0.156	0.170	3,396,000	546,200	0.1608	2.867	2.867	2.922	2.849	3.104	185,971	2.9370	-5.42%
2017-02-20	0	0.166	0.165	0.168	0.165	0.173	5,016,000	841,564	0.1678	3.031	3.013	3.068	3.013	3.159	274,686	3.0637	-0.60%
2017-02-17	0	0.167	0.165	0.166	0.164	0.172	8,463,996	1,417,475	0.1675	3.050	3.013	3.031	2.995	3.141	463,505	3.0582	1.83%
2017-02-16	0	0.164	0.155	0.164	0.151	0.168	3,764,000	595,548	0.1582	2.995	2.830	2.995	2.757	3.068	206,124	2.8893	5.81%
2017-02-15	0	0.155	0.153	0.156	0.152	0.157	1,584,000	244,176	0.1542	2.830	2.794	2.849	2.776	2.867	86,743	2.8149	1.31%
2017-02-14	0	0.153	0.153	0.156	0.153	0.163	5,564,000	887,208	0.1595	2.794	2.794	2.849	2.794	2.977	304,695	2.9118	-3.16%
2017-02-13	0	0.158	0.156	0.158	0.150	0.165	3,904,000	621,180	0.1591	2.885	2.849	2.885	2.739	3.013	213,790	2.9056	3.95%
2017-02-10	0	0.152	0.151	0.155	0.146	0.157	7,420,000	1,127,912	0.1520	2.776	2.757	2.830	2.666	2.867	406,333	2.7758	4.11%
2017-02-09	0	0.146	0.146	0.149	0.146	0.150	1,828,000	269,984	0.1477	2.666	2.666	2.721	2.666	2.739	100,105	2.6970	2.10%
2017-02-08	0	0.143	0.142	0.145	0.143	0.146	3,648,000	525,460	0.1440	2.611	2.593	2.648	2.611	2.666	199,771	2.6303	0.00%
2017-02-07	0	0.143	0.141	0.143	0.140	0.145	14,824,000	2,120,780	0.1431	2.611	2.575	2.611	2.557	2.648	811,790	2.6125	0.70%
2017-02-06	0	0.142	0.141	0.142	0.140	0.144	8,616,000	1,221,364	0.1418	2.593	2.575	2.593	2.557	2.630	471,829	2.5886	0.00%
2017-02-03	0	0.142	0.141	0.143	0.141	0.145	1,944,000	279,252	0.1436	2.593	2.575	2.611	2.575	2.648	106,457	2.6231	-2.74%
2017-02-02	0	0.146	0.142	0.147	0.140	0.148	3,256,000	466,632	0.1433	2.666	2.593	2.684	2.557	2.703	178,305	2.6170	0.00%
2017-02-01	0	0.146	0.145	0.146	0.143	0.150	1,124,000	162,272	0.1444	2.666	2.648	2.666	2.611	2.739	61,552	2.6363	-2.67%
2017-01-27	0	0.150	0.149	0.150	0.145	0.150	4,456,000	657,288	0.1475	2.739	2.721	2.739	2.648	2.739	244,019	2.6936	2.74%
2017-01-26	0	0.146	0.146	0.147	0.143	0.151	2,940,000	427,048	0.1453	2.666	2.666	2.684	2.611	2.757	161,000	2.6525	3.55%
2017-01-25	0	0.141	0.141	0.144	0.140	0.144	416,000	58,616	0.1409	2.575	2.575	2.630	2.557	2.630	22,781	2.5730	-2.08%
2017-01-24	0	0.144	0.143	0.144	0.138	0.144	2,292,000	327,932	0.1431	2.630	2.611	2.630	2.520	2.630	125,514	2.6127	2.13%
2017-01-23	0	0.141	0.141	0.142	0.137	0.141	1,620,000	225,896	0.1394	2.575	2.575	2.593	2.502	2.575	88,714	2.5463	-0.70%
2017-01-20	0	0.142	0.138	0.142	0.140	0.143	256,000	36,200	0.1414	2.593	2.520	2.593	2.557	2.611	14,019	2.5822	0.00%
2017-01-19	0	0.142	0.140	0.142	0.139	0.142	400,000	56,200	0.1405	2.593	2.557	2.593	2.538	2.593	21,905	2.5657	-1.39%
2017-01-18	0	0.144	0.138	0.144	0.140	0.144	1,740,000	249,340	0.1433	2.630	2.520	2.630	2.557	2.630	95,286	2.6168	1.41%
2017-01-17	0	0.142	0.137	0.142	0.137	0.142	2,480,000	347,200	0.1400	2.593	2.502	2.593	2.502	2.593	135,810	2.5565	1.43%
2017-01-16	0	0.140	0.137	0.140	0.136	0.140	208,000	28,784	0.1384	2.557	2.502	2.557	2.483	2.557	11,390	2.5270	-0.47%
2017-01-13	0	0.141	0.138	0.141	0.138	0.141	1,504,000	209,532	0.1393	2.569	2.514	2.569	2.514	2.569	82,557	2.5380	0.00%
2017-01-12	0	0.141	0.140	0.141	0.139	0.141	612,000	85,620	0.1399	2.569	2.550	2.569	2.532	2.569	33,594	2.5487	0.00%
2017-01-11	0	0.141	0.139	0.141	0.140	0.141	1,120,000	157,064	0.1402	2.569	2.532	2.569	2.550	2.569	61,479	2.5548	0.00%
2017-01-10	0	0.141	0.138	0.141	0.138	0.142	34,080,000	4,772,288	0.1400	2.569	2.514	2.569	2.514	2.587	1,870,708	2.5511	-0.70%
2017-01-09	0	0.142	0.139	0.142	0.140	0.142	16,068,000	2,281,536	0.1420	2.587	2.532	2.587	2.550	2.587	881,999	2.5868	0.00%
2017-01-06	0	0.142	0.139	0.142	0.140	0.142	788,000	111,688	0.1417	2.587	2.532	2.587	2.550	2.587	43,255	2.5821	0.00%
2017-01-05	0	0.142	0.139	0.142	0.139	0.143	2,272,000	320,080	0.1409	2.587	2.532	2.587	2.532	2.605	124,714	2.5665	0.00%
2017-01-04	0	0.142	0.139	0.142	0.140	0.142	240,000	33,984	0.1416	2.587	2.532	2.587	2.550	2.587	13,174	2.5796	0.00%
2017-01-03	0	0.142	0.137	0.142	0.135	0.143	896,000	125,196	0.1397	2.587	2.496	2.587	2.459	2.605	49,183	2.5455	0.00%
2016-12-30	0	0.142	0.137	0.142	0.135	0.142	1,132,000	159,808	0.1412	2.587	2.496	2.587	2.459	2.587	62,137	2.5718	0.71%
2016-12-29	0	0.141	0.134	0.141	0.130	0.141	12,028,000	1,663,864	0.1383	2.569	2.441	2.569	2.368	2.569	660,237	2.5201	0.71%
2016-12-28	0	0.140	0.134	0.140	0.131	0.145	2,732,050	369,870	0.1354	2.550	2.441	2.550	2.387	2.642	149,967	2.4663	-0.71%
2016-12-23	0	0.141	0.139	0.141	0.133	0.141	2,168,000	303,596	0.1400	2.569	2.532	2.569	2.423	2.569	119,005	2.5511	0.71%
2016-12-22	0	0.140	0.133	0.140	0.135	0.140	112,000	15,280	0.1364	2.550	2.423	2.550	2.459	2.550	6,148	2.4854	3.70%
2016-12-21	0	0.135	0.135	0.137	0.135	0.140	3,972,000	551,156	0.1388	2.459	2.459	2.496	2.459	2.550	218,030	2.5279	-2.88%
2016-12-20	0	0.139	0.134	0.140	0.139	0.139	2,004,000	278,560	0.1390	2.532	2.441	2.550	2.532	2.532	110,003	2.5323	-0.71%
2016-12-19	0	0.140	0.140	0.148	0.137	0.140	16,032,000	2,243,932	0.1400	2.550	2.550	2.696	2.496	2.550	880,023	2.5499	0.00%
2016-12-16	0	0.140	0.136	0.140	0.136	0.140	764,000	105,948	0.1387	2.550	2.478	2.550	2.478	2.550	41,937	2.5263	2.94%
2016-12-15	0	0.136	0.136	0.138	0.133	0.142	6,352,000	860,408	0.1355	2.478	2.478	2.514	2.423	2.587	348,672	2.4677	-4.90%
2016-12-14	0	0.143	0.143	0.144	0.140	0.140	16,000	2,256	0.1410	2.605	2.605	2.623	2.550	2.550	878	2.5687	3.62%
2016-12-13	0	0.138	0.138	0.142	0.138	0.142	4,100,000	581,208	0.1418	2.514	2.514	2.587	2.514	2.587	225,056	2.5825	-3.50%
2016-12-12	0	0.143	0.138	0.148	-	-	0	0	-	2.605	2.514	2.696	-	-	0	-	0.00%
2016-12-09	0	0.143	0.138	0.143	0.143	0.145	8,264,000	1,182,296	0.1431	2.605	2.514	2.605	2.605	2.642	453,625	2.6063	-0.69%
2016-12-08	0	0.144	0.143	0.144	0.143	0.145	14,972,000	2,160,900	0.1443	2.623	2.605	2.623	2.605	2.642	821,838	2.6293	2.13%
2016-12-07	0	0.141	0.141	0.145	0.141	0.141	148,000	20,868	0.1410	2.569	2.569	2.642	2.569	2.569	8,124	2.5687	-2.08%
2016-12-06	0	0.144	0.138	0.144	0.138	0.148	792,000	111,220	0.1404	2.623	2.514	2.623	2.514	2.696	43,474	2.5583	1.41%
2016-12-05	0	0.142	0.141	0.142	0.139	0.145	1,540,000	218,020	0.1416	2.587	2.569	2.587	2.532	2.642	84,533	2.5791	-2.07%
2016-12-02	0	0.145	0.144	0.145	0.145	0.146	2,112,000	308,204	0.1459	2.642	2.623	2.642	2.642	2.660	115,931	2.6585	-1.36%
2016-12-01	0	0.147	0.146	0.147	0.146	0.149	3,588,000	527,508	0.1470	2.678	2.660	2.678	2.660	2.714	196,951	2.6784	-1.34%
2016-11-30	0	0.149	0.145	0.148	0.145	0.150	3,516,000	514,284	0.1463	2.714	2.642	2.696	2.642	2.733	192,999	2.6647	2.76%
2016-11-29	0	0.145	0.143	0.145	0.144	0.151	1,704,000	248,868	0.1460	2.642	2.605	2.642	2.623	2.751	93,535	2.6607	-3.97%
2016-11-28	0	0.151	0.151	0.155	0.145	0.151	204,000	30,332	0.1487	2.751	2.751	2.824	2.642	2.751	11,198	2.7087	2.72%
2016-11-25	0	0.147	0.146	0.147	0.144	0.149	7,488,000	1,102,172	0.1472	2.678	2.660	2.678	2.623	2.714	411,029	2.6815	2.08%
2016-11-24	0	0.144	0.144	0.146	0.144	0.147	1,112,000	161,872	0.1456	2.623	2.623	2.660	2.623	2.678	61,040	2.6519	-1.37%
2016-11-23	0	0.146	0.146	0.151	0.146	0.151	1,716,000	256,540	0.1495	2.660	2.660	2.751	2.660	2.751	94,194	2.7235	-3.31%
2016-11-22	0	0.151	0.150	0.151	0.152	0.153	400,000	61,120	0.1528	2.751	2.733	2.751	2.769	2.787	21,957	2.7837	-0.66%
2016-11-21	0	0.152	0.148	0.155	0.148	0.152	752,000	112,664	0.1498	2.769	2.696	2.824	2.696	2.769	41,279	2.7294	0.66%
2016-11-18	0	0.151	0.149	0.151	0.149	0.152	608,000	91,308	0.1502	2.751	2.714	2.751	2.714	2.769	33,374	2.7359	0.00%
2016-11-17	0	0.151	0.149	0.152	0.146	0.151	496,000	73,584	0.1484	2.751	2.714	2.769	2.660	2.751	27,226	2.7027	0.67%
2016-11-16	0	0.150	0.150	0.155	0.147	0.155	468,000	70,116	0.1498	2.733	2.733	2.824	2.678	2.824	25,689	2.7294	-3.85%
2016-11-15	0	0.156	0.153	0.156	0.156	0.162	536,000	84,920	0.1584	2.842	2.787	2.842	2.842	2.951	29,422	2.8863	0.65%
2016-11-14	0	0.155	0.150	0.155	0.155	0.155	300,000	46,500	0.1550	2.824	2.733	2.824	2.824	2.824	16,468	2.8237	0.00%
2016-11-11	0	0.155	0.154	0.158	0.154	0.158	3,832,000	598,264	0.1561	2.824	2.806	2.878	2.806	2.878	210,345	2.8442	-1.90%
2016-11-10	0	0.158	0.155	0.158	0.149	0.159	3,892,000	603,968	0.1552	2.878	2.824	2.878	2.714	2.897	213,638	2.8271	6.04%
2016-11-09	0	0.149	0.149	0.153	0.143	0.154	1,812,000	270,396	0.1492	2.714	2.714	2.787	2.605	2.806	99,464	2.7185	-4.49%
2016-11-08	0	0.156	0.154	0.157	0.154	0.156	7,572,000	1,175,840	0.1553	2.842	2.806	2.860	2.806	2.842	415,640	2.8290	0.65%
2016-11-07	0	0.155	0.153	0.155	0.155	0.161	2,276,000	357,712	0.1572	2.824	2.787	2.824	2.824	2.933	124,933	2.8632	-3.73%
2016-11-04	0	0.161	0.156	0.161	0.160	0.162	3,168,000	513,096	0.1620	2.933	2.842	2.933	2.915	2.951	173,897	2.9506	0.63%
2016-11-03	0	0.160	0.160	0.162	0.153	0.162	7,056,000	1,141,512	0.1618	2.915	2.915	2.951	2.787	2.951	387,316	2.9472	-1.23%
2016-11-02	0	0.162	0.156	0.162	0.160	0.162	2,736,000	442,680	0.1618	2.951	2.842	2.951	2.915	2.951	150,184	2.9476	0.00%
2016-11-01	0	0.162	0.159	0.163	0.150	0.163	4,740,000	757,940	0.1599	2.951	2.897	2.969	2.733	2.969	260,187	2.9131	-1.22%
2016-10-31	0	0.164	0.164	0.165	0.163	0.165	820,000	134,800	0.1644	2.988	2.988	3.006	2.969	3.006	45,011	2.9948	2.50%
2016-10-28	0	0.160	0.156	0.165	0.160	0.160	92,000	14,720	0.1600	2.915	2.842	3.006	2.915	2.915	5,050	2.9148	-1.23%
2016-10-27	0	0.162	0.162	0.165	0.160	0.161	320,000	51,380	0.1606	2.951	2.951	3.006	2.915	2.933	17,565	2.9251	0.62%
2016-10-26	0	0.161	0.161	0.167	0.157	0.170	848,000	140,484	0.1657	2.933	2.933	3.042	2.860	3.097	46,548	3.0180	-4.73%
2016-10-25	0	0.169	0.169	0.170	0.165	0.170	11,844,000	1,962,296	0.1657	3.079	3.079	3.097	3.006	3.097	650,137	3.0183	0.60%
2016-10-24	0	0.168	0.166	0.168	0.160	0.170	45,028,000	7,343,492	0.1631	3.061	3.024	3.061	2.915	3.097	2,471,662	2.9711	3.07%
2016-10-20	0	0.163	0.160	0.165	0.156	0.165	612,000	100,484	0.1642	2.969	2.915	3.006	2.842	3.006	33,594	2.9912	4.49%
2016-10-19	0	0.156	0.156	0.165	0.155	0.158	340,000	53,020	0.1559	2.842	2.842	3.006	2.824	2.878	18,663	2.8409	-1.89%
2016-10-18	0	0.159	0.157	0.160	0.159	0.161	636,000	101,984	0.1604	2.897	2.860	2.915	2.897	2.933	34,911	2.9212	-0.63%
2016-10-17	0	0.160	0.160	0.164	0.153	0.168	888,000	144,656	0.1629	2.915	2.915	2.988	2.787	3.061	48,744	2.9677	-1.23%
2016-10-14	0	0.162	0.162	0.168	0.160	0.172	1,080,000	178,596	0.1654	2.951	2.951	3.061	2.915	3.133	59,283	3.0126	-5.81%
2016-10-13	0	0.172	0.170	0.172	0.162	0.172	6,368,000	1,083,300	0.1701	3.133	3.097	3.133	2.951	3.133	349,550	3.0991	4.88%
2016-10-12	0	0.164	0.164	0.165	0.155	0.165	1,860,000	298,380	0.1604	2.988	2.988	3.006	2.824	3.006	102,099	2.9225	5.81%
2016-10-11	0	0.155	0.155	0.160	0.155	0.155	812,000	125,860	0.1550	2.824	2.824	2.915	2.824	2.824	44,572	2.8237	0.00%
2016-10-07	0	0.155	0.155	0.162	0.155	0.165	1,276,000	200,068	0.1568	2.824	2.824	2.951	2.824	3.006	70,042	2.8564	-1.90%
2016-10-06	0	0.158	0.157	0.158	0.156	0.160	808,000	127,524	0.1578	2.878	2.860	2.878	2.842	2.915	44,352	2.8752	-1.25%
2016-10-05	0	0.160	0.156	0.160	0.156	0.161	788,000	125,432	0.1592	2.915	2.842	2.915	2.842	2.933	43,255	2.8999	2.56%
2016-10-04	0	0.156	0.156	0.159	0.151	0.160	664,000	103,572	0.1560	2.842	2.842	2.897	2.751	2.915	36,448	2.8416	2.63%
2016-10-03	0	0.152	0.152	0.158	0.152	0.155	384,000	58,900	0.1534	2.769	2.769	2.878	2.769	2.824	21,078	2.7943	-0.65%
2016-09-30	0	0.153	0.153	0.155	0.151	0.155	1,240,000	188,148	0.1517	2.787	2.787	2.824	2.751	2.824	68,066	2.7642	-1.92%
2016-09-29	0	0.156	0.151	0.159	0.152	0.159	4,048,000	631,060	0.1559	2.842	2.751	2.897	2.769	2.897	222,201	2.8400	-1.89%
2016-09-28	0	0.159	0.159	0.164	0.159	0.165	1,712,000	273,628	0.1598	2.897	2.897	2.988	2.897	3.006	93,975	2.9117	-1.24%
2016-09-27	0	0.161	0.162	0.163	0.160	0.175	7,040,000	1,170,844	0.1663	2.933	2.951	2.969	2.915	3.188	386,437	3.0298	-2.42%
2016-09-26	0	0.165	0.162	0.165	0.161	0.165	192,000	31,172	0.1624	3.006	2.951	3.006	2.933	3.006	10,539	2.9577	-1.79%
2016-09-23	0	0.168	0.160	0.168	0.158	0.168	856,000	141,716	0.1656	3.061	2.915	3.061	2.878	3.061	46,987	3.0161	0.00%
2016-09-22	0	0.168	0.168	0.172	0.168	0.172	292,000	49,536	0.1696	3.061	3.061	3.133	3.061	3.133	16,028	3.0905	-2.89%
2016-09-21	0	0.173	0.170	0.173	0.162	0.175	1,244,000	216,024	0.1737	3.152	3.097	3.152	2.951	3.188	68,285	3.1636	-0.57%
2016-09-20	0	0.174	0.174	0.176	0.173	0.176	336,000	58,744	0.1748	3.170	3.170	3.206	3.152	3.206	18,444	3.1851	-1.69%
2016-09-19	0	0.177	0.177	0.178	0.175	0.177	560,000	98,360	0.1756	3.225	3.225	3.243	3.188	3.225	30,739	3.1998	1.72%
2016-09-15	0	0.174	0.170	0.174	0.170	0.175	7,944,000	1,369,196	0.1724	3.170	3.097	3.170	3.097	3.188	436,059	3.1399	2.35%
2016-09-14	0	0.170	0.170	0.173	0.170	0.171	1,016,000	172,876	0.1702	3.097	3.097	3.152	3.097	3.115	55,770	3.0998	0.00%
2016-09-13	0	0.170	0.170	0.171	0.170	0.173	1,548,000	264,188	0.1707	3.097	3.097	3.115	3.097	3.152	84,972	3.1091	-1.16%
2016-09-12	0	0.172	0.171	0.175	0.170	0.175	1,668,000	286,504	0.1718	3.133	3.115	3.188	3.097	3.188	91,559	3.1292	0.00%
2016-09-09	0	0.172	0.171	0.172	0.164	0.178	6,492,000	1,087,644	0.1675	3.133	3.115	3.133	2.988	3.243	356,357	3.0521	-0.58%
2016-09-08	0	0.173	0.173	0.174	0.172	0.175	816,000	142,372	0.1745	3.152	3.152	3.170	3.133	3.188	44,792	3.1785	0.00%
2016-09-07	0	0.173	0.173	0.178	0.170	0.178	548,000	95,168	0.1737	3.152	3.152	3.243	3.097	3.243	30,081	3.1638	-2.81%
2016-09-06	0	0.178	0.178	0.179	0.175	0.186	3,804,000	682,052	0.1793	3.243	3.243	3.261	3.188	3.388	208,808	3.2664	-4.30%
2016-09-05	0	0.186	0.186	0.188	0.185	0.189	624,000	115,668	0.1854	3.388	3.388	3.425	3.370	3.443	34,252	3.3769	0.00%
2016-09-02	0	0.186	0.186	0.187	0.183	0.186	516,000	95,964	0.1860	3.388	3.388	3.407	3.334	3.388	28,324	3.3881	0.00%
2016-09-01	0	0.186	0.185	0.186	0.184	0.187	2,260,000	419,616	0.1857	3.388	3.370	3.388	3.352	3.407	124,055	3.3825	-0.53%
2016-08-31	0	0.187	0.187	0.190	0.183	0.193	2,748,000	512,740	0.1866	3.407	3.407	3.461	3.334	3.516	150,842	3.3992	0.54%
2016-08-30	0	0.186	0.186	0.187	0.185	0.190	3,176,000	593,936	0.1870	3.388	3.388	3.407	3.370	3.461	174,336	3.4068	-1.06%
2016-08-29	0	0.188	0.185	0.188	0.179	0.188	3,580,000	647,848	0.1810	3.425	3.370	3.425	3.261	3.425	196,512	3.2967	5.03%
2016-08-26	0	0.179	0.178	0.179	0.173	0.182	2,352,000	413,708	0.1759	3.261	3.243	3.261	3.152	3.316	129,105	3.2044	2.87%
2016-08-25	0	0.174	0.169	0.175	0.174	0.174	1,516,000	263,784	0.1740	3.170	3.079	3.188	3.170	3.170	83,216	3.1699	0.00%
2016-08-24	0	0.174	0.172	0.174	0.171	0.180	3,020,000	527,208	0.1746	3.170	3.133	3.170	3.115	3.279	165,773	3.1803	-2.25%
2016-08-23	0	0.178	0.178	0.181	0.173	0.183	8,404,000	1,495,404	0.1779	3.243	3.243	3.297	3.152	3.334	461,310	3.2416	0.00%
2016-08-22	0	0.178	0.177	0.178	0.177	0.208	68,136,000	13,448,832	0.1974	3.243	3.225	3.243	3.225	3.789	3,740,099	3.5958	0.00%
2016-08-19	0	0.178	0.176	0.178	0.175	0.179	1,792,000	317,400	0.1771	3.243	3.206	3.243	3.188	3.261	98,366	3.2267	2.30%
2016-08-18	0	0.174	0.174	0.177	0.172	0.177	38,436,000	6,650,268	0.1730	3.170	3.170	3.225	3.133	3.225	2,109,816	3.1521	1.16%
2016-08-17	0	0.172	0.172	0.173	0.166	0.172	36,160,000	6,111,552	0.1690	3.133	3.133	3.152	3.024	3.133	1,984,883	3.0790	3.61%
2016-08-16	0	0.166	0.166	0.167	0.164	0.168	9,396,000	1,568,956	0.1670	3.024	3.024	3.042	2.988	3.061	515,762	3.0420	-2.35%
2016-08-15	0	0.170	0.168	0.172	0.167	0.174	22,376,000	3,803,928	0.1700	3.097	3.061	3.133	3.042	3.170	1,228,256	3.0970	1.19%
2016-08-12	0	0.168	0.165	0.169	0.163	0.170	1,564,000	260,328	0.1665	3.061	3.006	3.079	2.969	3.097	85,851	3.0323	0.60%
2016-08-11	0	0.167	0.167	0.170	0.167	0.170	1,044,000	175,324	0.1679	3.042	3.042	3.097	3.042	3.097	57,307	3.0594	-1.18%
2016-08-10	0	0.169	0.169	0.170	0.165	0.173	4,656,000	797,228	0.1712	3.079	3.079	3.097	3.006	3.152	255,576	3.1193	3.05%
2016-08-09	0	0.164	0.164	0.174	0.164	0.174	6,164,000	1,047,976	0.1700	2.988	2.988	3.170	2.988	3.170	338,352	3.0973	-5.75%
2016-08-08	0	0.174	0.172	0.174	0.174	0.182	7,264,000	1,288,148	0.1773	3.170	3.133	3.170	3.170	3.316	398,733	3.2306	1.16%
2016-08-05	0	0.172	0.171	0.172	0.172	0.181	5,620,000	981,260	0.1746	3.133	3.115	3.133	3.133	3.297	308,491	3.1808	1.18%
2016-08-04	0	0.170	0.168	0.170	0.161	0.172	10,940,000	1,861,432	0.1701	3.097	3.061	3.097	2.933	3.133	600,515	3.0997	1.80%
2016-08-03	0	0.167	0.167	0.173	0.167	0.175	984,000	170,000	0.1728	3.042	3.042	3.152	3.042	3.188	54,013	3.1474	-2.34%
2016-08-01	0	0.171	0.170	0.171	0.160	0.176	13,004,000	2,122,200	0.1632	3.115	3.097	3.115	2.915	3.206	713,811	2.9731	5.56%
2016-07-29	0	0.162	0.161	0.166	0.162	0.169	2,216,000	366,088	0.1652	2.951	2.933	3.024	2.951	3.079	121,640	3.0096	-2.99%
2016-07-28	0	0.167	0.167	0.168	0.165	0.176	5,476,000	927,120	0.1693	3.042	3.042	3.061	3.006	3.206	300,587	3.0844	-3.47%
2016-07-27	0	0.173	0.169	0.173	0.169	0.188	12,564,000	2,258,560	0.1798	3.152	3.079	3.152	3.079	3.425	689,659	3.2749	0.00%
2016-07-26	0	0.173	0.172	0.175	0.173	0.180	5,208,000	919,280	0.1765	3.152	3.133	3.188	3.152	3.279	285,876	3.2157	-7.49%
2016-07-25	0	0.187	0.186	0.187	0.186	0.189	560,000	105,164	0.1878	3.407	3.388	3.407	3.388	3.443	30,739	3.4212	0.54%
2016-07-22	0	0.186	0.186	0.191	0.185	0.194	1,204,000	229,872	0.1909	3.388	3.388	3.480	3.370	3.534	66,090	3.4782	-2.11%
2016-07-21	0	0.190	0.189	0.190	0.163	0.194	80,968,000	14,465,188	0.1787	3.461	3.443	3.461	2.969	3.534	4,444,469	3.2546	6.15%
2016-07-20	0	0.179	0.179	0.180	0.178	0.182	2,248,000	406,400	0.1808	3.261	3.261	3.279	3.243	3.316	123,396	3.2934	-1.65%
2016-07-19	0	0.182	0.180	0.182	0.178	0.183	3,812,000	690,408	0.1811	3.316	3.279	3.316	3.243	3.334	209,247	3.2995	-0.55%
2016-07-18	0	0.183	0.181	0.183	0.181	0.188	3,736,000	687,752	0.1841	3.334	3.297	3.334	3.297	3.425	205,075	3.3537	-2.66%
2016-07-15	0	0.188	0.185	0.188	0.185	0.190	5,868,000	1,098,372	0.1872	3.425	3.370	3.425	3.370	3.461	322,104	3.4100	1.62%
2016-07-14	0	0.185	0.185	0.188	0.185	0.190	5,868,000	1,103,784	0.1881	3.370	3.370	3.425	3.370	3.461	322,104	3.4268	-4.64%
2016-07-13	0	0.194	0.193	0.194	0.192	0.201	2,772,000	538,508	0.1943	3.534	3.516	3.534	3.498	3.662	152,160	3.5391	-3.00%
2016-07-12	0	0.200	0.194	0.200	0.198	0.202	2,384,000	474,872	0.1992	3.644	3.534	3.644	3.607	3.680	130,862	3.6288	1.52%
2016-07-11	0	0.197	0.195	0.197	0.192	0.206	18,960,000	3,714,552	0.1959	3.589	3.552	3.589	3.498	3.753	1,040,746	3.5691	1.03%
2016-07-08	0	0.195	0.190	0.195	0.190	0.195	428,000	82,936	0.1938	3.552	3.461	3.552	3.461	3.552	23,494	3.5301	0.00%
2016-07-07	0	0.195	0.191	0.195	0.193	0.195	2,480,000	481,084	0.1940	3.552	3.480	3.552	3.516	3.552	136,131	3.5340	1.04%
2016-07-06	0	0.193	0.190	0.193	0.192	0.197	1,100,000	212,500	0.1932	3.516	3.461	3.516	3.498	3.589	60,381	3.5193	0.00%
2016-07-05	0	0.193	0.193	0.201	0.193	0.202	1,172,000	235,780	0.2012	3.516	3.516	3.662	3.516	3.680	64,333	3.6650	-2.53%
2016-07-04	0	0.198	0.198	0.210	0.197	0.210	3,472,000	699,232	0.2014	3.607	3.607	3.826	3.589	3.826	190,584	3.6689	0.51%
2016-06-30	0	0.197	0.195	0.197	0.193	0.197	4,156,000	814,972	0.1961	3.589	3.552	3.589	3.516	3.589	228,130	3.5724	2.07%
2016-06-29	0	0.193	0.193	0.197	0.191	0.203	7,820,000	1,529,592	0.1956	3.516	3.516	3.589	3.480	3.698	429,253	3.5634	1.58%
2016-06-28	0	0.190	0.189	0.196	0.190	0.196	1,432,000	280,480	0.1959	3.461	3.443	3.571	3.461	3.571	78,605	3.5682	-3.06%
2016-06-27	0	0.196	0.194	0.196	0.197	0.197	100,000	19,700	0.1970	3.571	3.534	3.571	3.589	3.589	5,489	3.5889	-1.01%
2016-06-24	0	0.198	0.195	0.198	0.194	0.208	2,736,000	539,388	0.1971	3.607	3.552	3.607	3.534	3.789	150,184	3.5915	-4.35%
2016-06-23	0	0.207	0.207	0.210	0.190	0.210	2,700,000	532,616	0.1973	3.771	3.771	3.826	3.461	3.826	148,208	3.5937	7.25%
2016-06-22	0	0.193	0.193	0.199	0.192	0.202	332,000	65,584	0.1975	3.516	3.516	3.625	3.498	3.680	18,224	3.5988	-0.52%
2016-06-21	0	0.194	0.194	0.200	0.192	0.203	1,104,000	216,228	0.1959	3.534	3.534	3.644	3.498	3.698	60,600	3.5681	-3.00%
2016-06-20	0	0.200	0.193	0.213	-	-	0	0	-	3.644	3.516	3.880	-	-	0	-	0.00%
2016-06-17	0	0.200	0.200	0.212	0.191	0.213	1,304,000	261,564	0.2006	3.644	3.644	3.862	3.480	3.880	71,579	3.6542	-6.10%
2016-06-16	0	0.213	0.203	0.213	0.203	0.213	512,000	105,476	0.2060	3.880	3.698	3.880	3.698	3.880	28,105	3.7530	0.00%
2016-06-15	0	0.213	0.213	0.225	0.210	0.225	268,000	58,380	0.2178	3.880	3.880	4.099	3.826	4.099	14,711	3.9685	-5.33%
2016-06-14	0	0.225	0.221	0.225	0.216	0.235	4,148,000	942,336	0.2272	4.099	4.026	4.099	3.935	4.281	227,691	4.1387	0.00%
2016-06-13	0	0.225	0.220	0.225	0.205	0.248	22,000,000	5,019,148	0.2281	4.099	4.008	4.099	3.735	4.518	1,207,617	4.1562	13.64%
2016-06-10	0	0.198	0.198	0.205	0.175	0.205	9,676,000	1,842,628	0.1904	3.607	3.607	3.735	3.188	3.735	531,132	3.4692	13.79%
2016-06-08	0	0.174	0.167	0.174	0.167	0.174	304,000	51,376	0.1690	3.170	3.042	3.170	3.042	3.170	16,687	3.0788	2.35%
2016-06-07	0	0.170	0.169	0.170	0.170	0.176	312,000	54,596	0.1750	3.097	3.079	3.097	3.097	3.206	17,126	3.1879	-2.30%
2016-06-06	0	0.174	0.167	0.174	0.167	0.174	180,000	30,376	0.1688	3.170	3.042	3.170	3.042	3.170	9,881	3.0743	-0.57%
2016-06-03	0	0.175	0.171	0.175	0.169	0.177	216,000	37,896	0.1754	3.188	3.115	3.188	3.079	3.225	11,857	3.1962	1.16%
2016-06-02	0	0.173	0.166	0.174	0.165	0.175	176,000	29,248	0.1662	3.152	3.024	3.170	3.006	3.188	9,661	3.0275	2.37%
2016-06-01	0	0.169	0.169	0.174	0.168	0.178	884,000	149,216	0.1688	3.079	3.079	3.170	3.061	3.243	48,524	3.0751	-5.06%
2016-05-31	0	0.178	0.170	0.178	0.168	0.180	2,120,000	377,848	0.1782	3.243	3.097	3.243	3.061	3.279	116,370	3.2469	2.89%
2016-05-30	0	0.173	0.170	0.173	0.170	0.173	464,000	79,476	0.1713	3.152	3.097	3.152	3.097	3.152	25,470	3.1204	0.00%
2016-05-27	0	0.173	0.173	0.174	0.173	0.180	256,000	44,536	0.1740	3.152	3.152	3.170	3.152	3.279	14,052	3.1693	-1.14%
2016-05-26	0	0.175	0.171	0.178	0.171	0.180	280,000	48,880	0.1746	3.188	3.115	3.243	3.115	3.279	15,370	3.1803	0.00%
2016-05-25	0	0.175	0.172	0.180	0.175	0.180	172,000	30,120	0.1751	3.188	3.133	3.279	3.188	3.279	9,441	3.1902	0.00%
2016-05-24	0	0.175	0.168	0.175	0.151	0.175	252,000	42,592	0.1690	3.188	3.061	3.188	2.751	3.188	13,833	3.0791	-2.78%
2016-05-23	0	0.180	0.163	0.180	0.180	0.182	32,000	5,768	0.1803	3.279	2.969	3.279	3.279	3.316	1,757	3.2837	5.88%
2016-05-20	0	0.170	0.168	0.179	0.170	0.175	1,248,000	217,588	0.1743	3.097	3.061	3.261	3.097	3.188	68,505	3.1762	-1.16%
2016-05-19	0	0.172	0.172	0.175	0.172	0.175	460,000	80,412	0.1748	3.133	3.133	3.188	3.133	3.188	25,250	3.1846	-4.44%
2016-05-18	0	0.180	0.173	0.180	0.180	0.180	372,000	66,960	0.1800	3.279	3.152	3.279	3.279	3.279	20,420	3.2792	-2.17%
2016-05-17	0	0.184	0.177	0.190	0.176	0.188	1,396,000	257,940	0.1848	3.352	3.225	3.461	3.206	3.425	76,629	3.3661	-0.54%
2016-05-16	0	0.185	0.176	0.185	0.172	0.185	272,000	48,356	0.1778	3.370	3.206	3.370	3.133	3.370	14,931	3.2387	-0.54%
2016-05-13	0	0.186	0.180	0.186	0.186	0.186	8,000	1,488	0.1860	3.388	3.279	3.388	3.388	3.388	439	3.3885	0.00%
2016-05-12	0	0.186	0.177	0.186	0.176	0.186	872,000	158,788	0.1821	3.388	3.225	3.388	3.206	3.388	47,866	3.3174	1.09%
2016-05-11	0	0.184	0.180	0.185	0.179	0.184	396,000	71,216	0.1798	3.352	3.279	3.370	3.261	3.352	21,737	3.2762	-2.13%
2016-05-10	0	0.188	0.184	0.188	0.188	0.188	44,000	8,272	0.1880	3.425	3.352	3.425	3.425	3.425	2,415	3.4249	-0.53%
2016-05-09	0	0.189	0.186	0.190	0.185	0.189	144,000	26,656	0.1851	3.443	3.388	3.461	3.370	3.443	7,904	3.3723	0.53%
2016-05-06	0	0.188	0.185	0.189	0.185	0.191	568,000	107,372	0.1890	3.425	3.370	3.443	3.370	3.480	31,178	3.4438	-4.08%
2016-05-05	0	0.196	0.190	0.197	0.191	0.196	348,000	67,416	0.1937	3.571	3.461	3.589	3.480	3.571	19,102	3.5292	1.03%
2016-05-04	0	0.194	0.190	0.194	0.181	0.195	332,000	63,824	0.1922	3.534	3.461	3.534	3.297	3.552	18,224	3.5022	1.04%
2016-05-03	0	0.192	0.190	0.192	0.190	0.199	1,192,000	227,932	0.1912	3.498	3.461	3.498	3.461	3.625	65,431	3.4836	-2.54%
2016-04-29	0	0.197	0.192	0.197	0.190	0.200	1,112,000	219,328	0.1972	3.589	3.498	3.589	3.461	3.644	61,040	3.5932	-1.99%
2016-04-28	0	0.201	0.193	0.201	-	-	0	0	-	3.662	3.516	3.662	-	-	0	-	-1.47%
2016-04-27	0	0.204	0.195	0.204	0.205	0.205	200,000	41,000	0.2050	3.716	3.552	3.716	3.735	3.735	10,978	3.7346	1.49%
2016-04-26	0	0.201	0.195	0.204	0.201	0.201	12,000	2,412	0.2010	3.662	3.552	3.716	3.662	3.662	659	3.6618	-0.50%
2016-04-25	0	0.202	0.200	0.202	0.200	0.204	148,000	29,624	0.2002	3.680	3.644	3.680	3.644	3.716	8,124	3.6465	1.00%
2016-04-22	0	0.200	0.200	0.204	0.200	0.205	588,000	117,924	0.2006	3.644	3.644	3.716	3.644	3.735	32,276	3.6536	-2.44%
2016-04-21	0	0.205	0.202	0.205	0.200	0.206	416,000	85,176	0.2048	3.735	3.680	3.735	3.644	3.753	22,835	3.7301	-0.97%
2016-04-20	0	0.207	0.204	0.208	0.200	0.207	1,500,000	308,944	0.2060	3.771	3.716	3.789	3.644	3.771	82,338	3.7522	2.48%
2016-04-19	0	0.202	0.196	0.202	0.194	0.203	1,256,000	250,016	0.1991	3.680	3.571	3.680	3.534	3.698	68,944	3.6264	-0.49%
2016-04-18	0	0.203	0.196	0.203	0.193	0.203	504,000	99,904	0.1982	3.698	3.571	3.698	3.516	3.698	27,665	3.6112	2.01%
2016-04-15	0	0.199	0.199	0.200	0.190	0.200	1,380,000	267,860	0.1941	3.625	3.625	3.644	3.461	3.644	75,751	3.5361	-0.50%
2016-04-14	0	0.200	0.198	0.200	0.195	0.202	2,404,000	474,632	0.1974	3.644	3.607	3.644	3.552	3.680	131,960	3.5968	-0.50%
2016-04-13	0	0.201	0.201	0.202	0.198	0.204	420,000	83,992	0.2000	3.662	3.662	3.680	3.607	3.716	23,055	3.6432	0.00%
2016-04-12	0	0.201	0.197	0.201	0.200	0.208	764,000	153,020	0.2003	3.662	3.589	3.662	3.644	3.789	41,937	3.6488	0.50%
2016-04-11	0	0.200	0.200	0.205	0.200	0.204	1,388,000	279,156	0.2011	3.644	3.644	3.735	3.644	3.716	76,190	3.6640	-2.91%
2016-04-08	0	0.206	0.201	0.206	0.200	0.207	1,272,000	259,200	0.2038	3.753	3.662	3.753	3.644	3.771	69,822	3.7123	-1.44%
2016-04-07	0	0.209	0.209	0.210	0.206	0.210	476,000	99,284	0.2086	3.807	3.807	3.826	3.753	3.826	26,128	3.7998	0.48%
2016-04-06	0	0.208	0.204	0.208	0.203	0.210	824,000	170,912	0.2074	3.789	3.716	3.789	3.698	3.826	45,231	3.7787	-0.95%
2016-04-05	0	0.210	0.209	0.210	0.202	0.211	1,340,000	279,516	0.2086	3.826	3.807	3.826	3.680	3.844	73,555	3.8001	0.00%
2016-04-01	0	0.210	0.201	0.210	0.200	0.210	1,656,000	335,280	0.2025	3.826	3.662	3.826	3.644	3.826	90,901	3.6884	0.48%
2016-03-31	0	0.209	0.204	0.209	0.200	0.212	1,220,000	249,572	0.2046	3.807	3.716	3.807	3.644	3.862	66,968	3.7267	0.00%
2016-03-30	0	0.209	0.205	0.209	0.202	0.220	332,000	69,076	0.2081	3.807	3.735	3.807	3.680	4.008	18,224	3.7904	-1.42%
2016-03-29	0	0.212	0.204	0.212	0.200	0.218	172,000	35,556	0.2067	3.862	3.716	3.862	3.644	3.971	9,441	3.7660	1.92%
2016-03-24	0	0.208	0.208	0.214	0.207	0.219	256,000	54,836	0.2142	3.789	3.789	3.899	3.771	3.990	14,052	3.9023	-2.35%
2016-03-23	0	0.213	0.206	0.213	0.206	0.217	132,000	27,472	0.2081	3.880	3.753	3.880	3.753	3.953	7,246	3.7915	0.47%
2016-03-22	0	0.212	0.216	0.219	0.205	0.218	404,000	83,592	0.2069	3.862	3.935	3.990	3.735	3.971	22,176	3.7694	0.95%
2016-03-21	0	0.210	0.207	0.210	0.207	0.218	792,000	169,200	0.2136	3.826	3.771	3.826	3.771	3.971	43,474	3.8920	-4.11%
2016-03-18	0	0.219	0.216	0.219	0.210	0.224	3,858,000	842,896	0.2185	3.990	3.935	3.990	3.826	4.081	211,772	3.9802	7.88%
2016-03-17	0	0.203	0.202	0.204	0.200	0.210	1,452,000	296,344	0.2041	3.698	3.680	3.716	3.644	3.826	79,703	3.7181	-0.49%
2016-03-16	0	0.204	0.204	0.206	0.203	0.209	372,000	76,572	0.2058	3.716	3.716	3.753	3.698	3.807	20,420	3.7499	-2.39%
2016-03-15	0	0.209	0.202	0.210	-	-	0	0	-	3.807	3.680	3.826	-	-	0	-	0.00%
2016-03-14	0	0.209	0.209	0.214	0.209	0.215	120,000	25,104	0.2092	3.807	3.807	3.899	3.807	3.917	6,587	3.8111	0.00%
2016-03-11	0	0.209	0.206	0.209	0.207	0.210	408,000	85,252	0.2090	3.807	3.753	3.807	3.771	3.826	22,396	3.8066	0.97%
2016-03-10	0	0.207	0.205	0.207	0.207	0.210	444,000	93,108	0.2097	3.771	3.735	3.771	3.771	3.826	24,372	3.8203	-1.43%
2016-03-09	0	0.210	0.210	0.212	0.210	0.215	100,000	21,300	0.2130	3.826	3.826	3.862	3.826	3.917	5,489	3.8804	1.45%
2016-03-08	0	0.207	0.203	0.208	0.202	0.207	900,000	183,664	0.2041	3.771	3.698	3.789	3.680	3.771	49,403	3.7177	-0.96%
2016-03-07	0	0.209	0.209	0.211	0.208	0.211	1,076,000	226,076	0.2101	3.807	3.807	3.844	3.789	3.844	59,063	3.8277	-0.48%
2016-03-04	0	0.210	0.210	0.213	0.209	0.221	532,000	112,868	0.2122	3.826	3.826	3.880	3.807	4.026	29,202	3.8650	0.48%
2016-03-03	0	0.209	0.206	0.209	0.205	0.209	556,000	114,860	0.2066	3.807	3.753	3.807	3.735	3.807	30,520	3.7635	1.95%
2016-03-02	0	0.205	0.205	0.210	0.202	0.210	2,720,000	556,392	0.2046	3.735	3.735	3.826	3.680	3.826	149,305	3.7265	-1.44%
2016-03-01	0	0.208	0.207	0.210	0.201	0.223	2,792,000	581,528	0.2083	3.789	3.771	3.826	3.662	4.063	153,258	3.7944	-5.45%
2016-02-29	0	0.220	0.213	0.220	0.213	0.226	1,416,000	311,424	0.2199	4.008	3.880	4.008	3.880	4.117	77,727	4.0067	-2.65%
2016-02-26	0	0.226	0.220	0.226	0.211	0.226	388,000	85,280	0.2198	4.117	4.008	4.117	3.844	4.117	21,298	4.0041	-1.31%
2016-02-25	0	0.229	0.220	0.229	0.211	0.230	6,508,000	1,426,268	0.2192	4.172	4.008	4.172	3.844	4.190	357,235	3.9925	4.57%
2016-02-24	0	0.219	0.215	0.219	0.221	0.221	56,000	12,324	0.2201	3.990	3.917	3.990	4.026	4.026	3,074	4.0092	-4.78%
2016-02-23	0	0.230	0.223	0.234	0.222	0.234	972,000	218,852	0.2252	4.190	4.063	4.263	4.044	4.263	53,355	4.1018	3.14%
2016-02-22	0	0.223	0.217	0.225	0.212	0.225	340,000	74,820	0.2201	4.063	3.953	4.099	3.862	4.099	18,663	4.0090	-3.04%
2016-02-19	0	0.230	0.230	0.234	0.230	0.236	680,000	158,376	0.2329	4.190	4.190	4.263	4.190	4.299	37,326	4.2430	0.88%
2016-02-18	0	0.228	0.217	0.228	0.225	0.233	408,000	93,236	0.2285	4.154	3.953	4.154	4.099	4.245	22,396	4.1631	-0.44%
2016-02-17	0	0.229	0.215	0.229	0.215	0.232	228,000	51,756	0.2270	4.172	3.917	4.172	3.917	4.227	12,515	4.1354	0.00%
2016-02-16	0	0.229	0.213	0.229	0.202	0.230	1,836,000	385,740	0.2101	4.172	3.880	4.172	3.680	4.190	100,781	3.8275	10.63%
2016-02-15	0	0.207	0.205	0.207	0.209	0.209	92,000	19,228	0.2090	3.771	3.735	3.771	3.807	3.807	5,050	3.8075	-0.96%
2016-02-12	0	0.209	0.207	0.210	0.201	0.210	416,000	84,296	0.2026	3.807	3.771	3.826	3.662	3.826	22,835	3.6915	-5.00%
2016-02-11	0	0.220	0.202	0.220	0.201	0.221	772,000	167,164	0.2165	4.008	3.680	4.008	3.662	4.026	42,376	3.9447	1.85%
2016-02-05	0	0.216	0.209	0.216	0.216	0.218	32,000	6,936	0.2168	3.935	3.807	3.935	3.935	3.971	1,757	3.9487	0.00%
2016-02-04	0	0.216	0.210	0.218	0.210	0.219	632,000	134,904	0.2135	3.935	3.826	3.971	3.826	3.990	34,692	3.8887	1.41%
2016-02-03	0	0.213	0.204	0.213	0.200	0.217	284,000	58,816	0.2071	3.880	3.716	3.880	3.644	3.953	15,589	3.7729	-1.39%
2016-02-02	0	0.216	0.208	0.216	0.210	0.223	2,072,000	447,040	0.2158	3.935	3.789	3.935	3.826	4.063	113,736	3.9305	-3.14%
2016-02-01	0	0.223	0.221	0.225	0.222	0.235	956,000	217,700	0.2277	4.063	4.026	4.099	4.044	4.281	52,476	4.1485	-5.11%
2016-01-29	0	0.235	0.231	0.237	0.230	0.249	1,752,000	411,944	0.2351	4.281	4.208	4.318	4.190	4.536	96,170	4.2835	-2.08%
2016-01-28	0	0.240	0.233	0.240	0.239	0.250	872,000	210,376	0.2413	4.372	4.245	4.372	4.354	4.554	47,866	4.3951	-3.61%
2016-01-27	0	0.249	0.232	0.249	-	-	0	0	-	4.536	4.227	4.536	-	-	0	-	0.00%
2016-01-26	0	0.249	0.231	0.249	0.249	0.250	116,000	28,984	0.2499	4.536	4.208	4.536	4.536	4.554	6,367	4.5519	-0.40%
2016-01-25	0	0.250	0.250	0.260	0.245	0.260	228,000	58,240	0.2554	4.554	4.554	4.737	4.463	4.737	12,515	4.6535	0.40%
2016-01-22	0	0.249	0.234	0.250	0.240	0.260	596,000	147,320	0.2472	4.536	4.263	4.554	4.372	4.737	32,715	4.5031	4.62%
2016-01-21	0	0.238	0.232	0.238	0.230	0.249	1,680,000	397,236	0.2365	4.336	4.227	4.336	4.190	4.536	92,218	4.3076	-4.80%
2016-01-20	0	0.250	0.249	0.250	0.249	0.270	5,508,000	1,396,064	0.2535	4.554	4.536	4.554	4.536	4.919	302,343	4.6175	-7.41%
2016-01-19	0	0.270	0.265	0.270	0.260	0.270	2,156,000	565,960	0.2625	4.919	4.828	4.919	4.737	4.919	118,346	4.7822	0.00%
2016-01-18	0	0.270	0.265	0.280	0.265	0.280	1,032,000	282,000	0.2733	4.919	4.828	5.101	4.828	5.101	56,648	4.9781	-3.57%
2016-01-15	0	0.280	0.275	0.285	0.275	0.300	2,600,000	746,080	0.2870	5.101	5.010	5.192	5.010	5.465	142,718	5.2276	-9.68%
2016-01-14	0	0.310	0.300	0.310	0.285	0.310	2,528,000	739,960	0.2927	5.647	5.465	5.647	5.192	5.647	138,766	5.3324	-1.59%
2016-01-13	0	0.315	0.300	0.315	0.300	0.320	404,000	122,840	0.3041	5.739	5.465	5.739	5.465	5.830	22,176	5.5393	5.00%
2016-01-12	0	0.300	0.300	0.305	0.300	0.330	1,932,000	593,180	0.3070	5.465	5.465	5.556	5.465	6.012	106,051	5.5934	-4.76%
2016-01-11	0	0.315	0.310	0.315	0.310	0.320	696,000	217,300	0.3122	5.739	5.647	5.739	5.647	5.830	38,205	5.6878	-1.56%
2016-01-08	0	0.320	0.305	0.320	0.320	0.325	540,000	174,600	0.3233	5.830	5.556	5.830	5.830	5.921	29,642	5.8904	-1.54%
2016-01-07	0	0.325	0.315	0.325	0.305	0.330	3,104,000	987,740	0.3182	5.921	5.739	5.921	5.556	6.012	170,384	5.7971	-4.41%
2016-01-06	0	0.340	0.340	0.345	0.330	0.350	2,208,000	742,300	0.3362	6.194	6.194	6.285	6.012	6.376	121,201	6.1245	-1.45%
2016-01-05	0	0.345	0.340	0.350	0.340	0.350	912,000	314,980	0.3454	6.285	6.194	6.376	6.194	6.376	50,061	6.2919	0.00%
2016-01-04	0	0.345	0.335	0.345	0.335	0.345	716,000	243,680	0.3403	6.285	6.103	6.285	6.103	6.285	39,302	6.2001	-2.82%
2015-12-31	0	0.355	0.350	0.355	0.350	0.355	1,404,000	494,020	0.3519	6.467	6.376	6.467	6.376	6.467	77,068	6.4102	1.43%
2015-12-30	0	0.350	0.350	0.355	0.350	0.360	764,000	273,080	0.3574	6.376	6.376	6.467	6.376	6.558	41,937	6.5116	0.00%
2015-12-29	0	0.350	0.345	0.350	0.350	0.350	60,000	21,000	0.3500	6.376	6.285	6.376	6.376	6.376	3,294	6.3762	0.00%
2015-12-28	0	0.350	0.350	0.355	0.340	0.365	880,000	313,120	0.3558	6.376	6.376	6.467	6.194	6.649	48,305	6.4822	-2.78%
2015-12-24	0	0.360	0.360	0.365	0.350	0.365	944,000	340,300	0.3605	6.558	6.558	6.649	6.376	6.649	51,818	6.5672	0.00%
2015-12-23	0	0.360	0.360	0.365	0.350	0.365	3,984,000	1,435,700	0.3604	6.558	6.558	6.649	6.376	6.649	218,688	6.5650	1.41%
2015-12-22	0	0.355	0.350	0.360	0.325	0.360	12,056,000	4,213,700	0.3495	6.467	6.376	6.558	5.921	6.558	661,774	6.3673	9.23%
2015-12-21	0	0.325	0.325	0.330	0.310	0.330	2,440,000	787,640	0.3228	5.921	5.921	6.012	5.647	6.012	133,936	5.8807	4.84%
2015-12-18	0	0.310	0.310	0.320	0.300	0.325	3,048,000	952,740	0.3126	5.647	5.647	5.830	5.465	5.921	167,310	5.6945	1.64%
2015-12-17	0	0.305	0.305	0.320	0.305	0.335	2,272,000	701,020	0.3085	5.556	5.556	5.830	5.556	6.103	124,714	5.6210	-6.15%
2015-12-16	0	0.325	0.320	0.325	0.320	0.340	1,768,000	586,600	0.3318	5.921	5.830	5.921	5.830	6.194	97,048	6.0444	3.17%
2015-12-15	0	0.315	0.310	0.315	0.305	0.320	1,348,000	420,380	0.3119	5.739	5.647	5.739	5.556	5.830	73,994	5.6813	-1.56%
2015-12-14	0	0.320	0.310	0.325	0.300	0.340	1,136,000	358,660	0.3157	5.830	5.647	5.921	5.465	6.194	62,357	5.7517	1.59%
2015-12-11	0	0.315	0.315	0.330	0.300	0.345	1,200,000	386,280	0.3219	5.739	5.739	6.012	5.465	6.285	65,870	5.8643	-4.55%
2015-12-10	0	0.330	0.325	0.330	0.325	0.340	948,000	314,260	0.3315	6.012	5.921	6.012	5.921	6.194	52,037	6.0391	-4.35%
2015-12-09	0	0.345	0.335	0.345	0.335	0.345	832,000	278,880	0.3352	6.285	6.103	6.285	6.103	6.285	45,670	6.1064	-1.43%
2015-12-08	0	0.350	0.340	0.350	0.335	0.350	1,876,000	641,360	0.3419	6.376	6.194	6.376	6.103	6.376	102,977	6.2282	0.00%
2015-12-07	0	0.350	0.345	0.355	0.335	0.355	3,456,000	1,200,040	0.3472	6.376	6.285	6.467	6.103	6.467	189,706	6.3258	-1.41%
2015-12-04	0	0.355	0.350	0.360	0.340	0.365	3,864,000	1,351,760	0.3498	6.467	6.376	6.558	6.194	6.649	212,101	6.3732	4.41%
2015-12-03	0	0.340	0.330	0.340	0.315	0.340	2,544,000	850,820	0.3344	6.194	6.012	6.194	5.739	6.194	139,644	6.0928	4.62%
2015-12-02	0	0.325	0.320	0.330	0.325	0.335	4,368,000	1,451,420	0.3323	5.921	5.830	6.012	5.921	6.103	239,767	6.0535	4.84%
2015-12-01	0	0.310	0.310	0.315	0.310	0.315	1,892,000	590,180	0.3119	5.647	5.647	5.739	5.647	5.739	103,855	5.6827	-1.59%
2015-11-30	0	0.315	0.315	0.320	0.310	0.330	612,000	193,500	0.3162	5.739	5.739	5.830	5.647	6.012	33,594	5.7600	-1.56%
2015-11-27	0	0.320	0.310	0.325	0.310	0.320	1,724,000	543,400	0.3152	5.830	5.647	5.921	5.647	5.830	94,633	5.7422	-1.54%
2015-11-26	0	0.325	0.315	0.325	0.315	0.330	1,416,000	456,200	0.3222	5.921	5.739	5.921	5.739	6.012	77,727	5.8693	-1.52%
2015-11-25	0	0.330	0.320	0.330	0.320	0.330	1,552,000	505,740	0.3259	6.012	5.830	6.012	5.830	6.012	85,192	5.9365	3.13%
2015-11-24	0	0.320	0.320	0.330	0.315	0.325	1,784,000	568,720	0.3188	5.830	5.830	6.012	5.739	5.921	97,927	5.8076	0.00%
2015-11-23	0	0.320	0.315	0.320	0.315	0.325	1,056,000	338,960	0.3210	5.830	5.739	5.830	5.739	5.921	57,966	5.8476	-1.54%
2015-11-20	0	0.325	0.320	0.330	0.320	0.335	2,260,000	733,060	0.3244	5.921	5.830	6.012	5.830	6.103	124,055	5.9091	-2.99%
2015-11-19	0	0.335	0.325	0.340	0.315	0.335	2,496,000	806,420	0.3231	6.103	5.921	6.194	5.739	6.103	137,010	5.8859	3.08%
2015-11-18	0	0.325	0.320	0.330	0.315	0.350	2,488,000	821,380	0.3301	5.921	5.830	6.012	5.739	6.376	136,570	6.0143	0.00%
2015-11-17	0	0.325	0.325	0.330	0.315	0.335	1,500,000	491,660	0.3278	5.921	5.921	6.012	5.739	6.103	82,338	5.9713	0.00%
2015-11-16	0	0.325	0.320	0.325	0.310	0.330	4,232,000	1,360,720	0.3215	5.921	5.830	5.921	5.647	6.012	232,302	5.8576	-2.99%
2015-11-13	0	0.335	0.330	0.340	0.330	0.350	2,588,000	880,080	0.3401	6.103	6.012	6.194	6.012	6.376	142,060	6.1951	-2.90%
2015-11-12	0	0.345	0.335	0.345	0.315	0.350	6,264,000	2,107,640	0.3365	6.285	6.103	6.285	5.739	6.376	343,841	6.1297	-2.82%
2015-11-11	0	0.355	0.350	0.355	0.350	0.360	1,980,000	695,860	0.3514	6.467	6.376	6.467	6.376	6.558	108,686	6.4025	0.00%
2015-11-10	0	0.355	0.350	0.360	0.350	0.360	2,372,000	834,000	0.3516	6.467	6.376	6.558	6.376	6.558	130,203	6.4054	-4.05%
2015-11-09	0	0.370	0.355	0.370	0.350	0.375	3,048,000	1,103,720	0.3621	6.741	6.467	6.741	6.376	6.832	167,310	6.5969	2.78%
2015-11-06	0	0.360	0.350	0.360	0.350	0.365	1,572,000	563,180	0.3583	6.558	6.376	6.558	6.376	6.649	86,290	6.5266	0.00%
2015-11-05	0	0.360	0.360	0.365	0.350	0.370	5,428,000	1,977,980	0.3644	6.558	6.558	6.649	6.376	6.741	297,952	6.6386	2.86%
2015-11-04	0	0.350	0.350	0.360	0.335	0.365	6,928,000	2,430,640	0.3508	6.376	6.376	6.558	6.103	6.649	380,290	6.3916	-4.11%
2015-11-03	0	0.365	0.355	0.365	0.355	0.370	1,364,000	488,820	0.3584	6.649	6.467	6.649	6.467	6.741	74,872	6.5287	0.00%
2015-11-02	0	0.365	0.360	0.365	0.355	0.370	2,260,000	814,240	0.3603	6.649	6.558	6.649	6.467	6.741	124,055	6.5635	1.39%
2015-10-30	0	0.360	0.360	0.370	0.360	0.365	1,312,000	474,120	0.3614	6.558	6.558	6.741	6.558	6.649	72,018	6.5834	0.00%
2015-10-29	0	0.360	0.360	0.365	0.360	0.370	1,612,000	587,840	0.3647	6.558	6.558	6.649	6.558	6.741	88,485	6.6434	-1.37%
2015-10-28	0	0.365	0.360	0.365	0.355	0.375	3,500,000	1,283,600	0.3667	6.649	6.558	6.649	6.467	6.832	192,121	6.6812	1.39%
2015-10-27	0	0.360	0.360	0.370	0.360	0.375	3,368,000	1,226,380	0.3641	6.558	6.558	6.741	6.558	6.832	184,875	6.6336	0.00%
2015-10-26	0	0.360	0.360	0.365	0.350	0.370	6,892,000	2,468,620	0.3582	6.558	6.558	6.649	6.376	6.741	378,313	6.5253	-2.70%
2015-10-23	0	0.370	0.365	0.370	0.355	0.400	7,380,000	2,737,360	0.3709	6.741	6.649	6.741	6.467	7.287	405,101	6.7572	-5.13%
2015-10-22	0	0.390	0.385	0.390	0.375	0.415	28,332,000	11,242,100	0.3968	7.105	7.014	7.105	6.832	7.560	1,555,191	7.2288	4.00%
2015-10-20	0	0.375	0.375	0.380	0.320	0.390	35,888,000	13,194,220	0.3676	6.832	6.832	6.923	5.830	7.105	1,969,952	6.6977	17.19%
2015-10-19	0	0.320	0.320	0.325	0.315	0.325	3,692,000	1,173,860	0.3179	5.830	5.830	5.921	5.739	5.921	202,660	5.7923	1.59%
2015-10-16	0	0.315	0.310	0.315	0.310	0.325	7,728,000	2,459,640	0.3183	5.739	5.647	5.739	5.647	5.921	424,203	5.7983	1.61%
2015-10-15	0	0.310	0.305	0.310	0.295	0.325	9,440,000	2,903,860	0.3076	5.647	5.556	5.647	5.374	5.921	518,177	5.6040	0.00%
2015-10-14	0	0.310	0.300	0.310	0.280	0.315	7,780,000	2,378,380	0.3057	5.647	5.465	5.647	5.101	5.739	427,057	5.5692	6.90%
2015-10-13	0	0.290	0.285	0.290	0.280	0.295	7,484,000	2,137,940	0.2857	5.283	5.192	5.283	5.101	5.374	410,809	5.2042	0.00%
2015-10-12	0	0.290	0.290	0.295	0.285	0.300	8,596,000	2,508,320	0.2918	5.283	5.283	5.374	5.192	5.465	471,849	5.3159	-3.33%
2015-10-09	0	0.300	0.295	0.305	0.300	0.315	5,656,000	1,724,000	0.3048	5.465	5.374	5.556	5.465	5.739	310,467	5.5529	-3.23%
2015-10-08	0	0.310	0.305	0.310	0.305	0.325	2,960,000	913,700	0.3087	5.647	5.556	5.647	5.556	5.921	162,479	5.6235	-3.12%
2015-10-07	0	0.320	0.315	0.320	0.295	0.320	10,724,000	3,346,280	0.3120	5.830	5.739	5.830	5.374	5.830	588,658	5.6846	6.67%
2015-10-06	0	0.300	0.300	0.305	0.295	0.310	8,840,000	2,677,920	0.3029	5.465	5.465	5.556	5.374	5.647	485,242	5.5187	0.00%
2015-10-05	0	0.300	0.295	0.300	0.295	0.325	11,908,000	3,603,900	0.3026	5.465	5.374	5.465	5.374	5.921	653,650	5.5135	0.00%
2015-10-02	0	0.300	0.295	0.300	0.270	0.315	26,066,000	7,661,410	0.2939	5.465	5.374	5.465	4.919	5.739	1,430,806	5.3546	17.65%
2015-09-30	0	0.255	0.250	0.255	0.248	0.355	62,356,000	17,567,400	0.2817	4.646	4.554	4.646	4.518	6.467	3,422,825	5.1324	-25.00%
2015-09-29	0	0.340	0.335	0.340	0.335	0.365	13,876,000	4,787,500	0.3450	6.194	6.103	6.194	6.103	6.649	761,677	6.2855	-8.11%
2015-09-25	0	0.370	0.360	0.370	0.360	0.395	15,284,000	5,677,260	0.3715	6.741	6.558	6.741	6.558	7.196	838,964	6.7670	-5.13%
2015-09-24	0	0.390	0.385	0.390	0.385	0.410	6,188,000	2,441,220	0.3945	7.105	7.014	7.105	7.014	7.469	339,670	7.1870	-3.70%
2015-09-23	0	0.405	0.400	0.405	0.395	0.415	3,864,000	1,549,540	0.4010	7.378	7.287	7.378	7.196	7.560	212,101	7.3057	-1.22%
2015-09-22	0	0.410	0.410	0.415	0.410	0.430	1,780,000	748,800	0.4207	7.469	7.469	7.560	7.469	7.834	97,707	7.6637	-2.38%
2015-09-21	0	0.420	0.415	0.425	0.405	0.430	6,308,000	2,641,020	0.4187	7.651	7.560	7.743	7.378	7.834	346,257	7.6273	0.00%
2015-09-18	0	0.420	0.420	0.425	0.400	0.425	12,720,000	5,230,360	0.4112	7.651	7.651	7.743	7.287	7.743	698,222	7.4910	5.00%
2015-09-17	0	0.400	0.400	0.405	0.395	0.410	3,076,000	1,235,700	0.4017	7.287	7.287	7.378	7.196	7.469	168,847	7.3185	0.00%
2015-09-16	0	0.400	0.400	0.405	0.395	0.415	2,176,000	875,160	0.4022	7.287	7.287	7.378	7.196	7.560	119,444	7.3269	-1.23%
2015-09-15	0	0.405	0.400	0.405	0.395	0.425	4,232,000	1,719,300	0.4063	7.378	7.287	7.378	7.196	7.743	232,302	7.4012	1.25%
2015-09-14	0	0.400	0.400	0.405	0.400	0.415	1,684,000	682,140	0.4051	7.287	7.287	7.378	7.287	7.560	92,438	7.3795	-3.61%
2015-09-11	0	0.415	0.410	0.420	0.410	0.425	6,424,000	2,698,800	0.4201	7.560	7.469	7.651	7.469	7.743	352,624	7.6535	0.00%
2015-09-10	0	0.415	0.410	0.415	0.410	0.425	3,080,000	1,286,520	0.4177	7.560	7.469	7.560	7.469	7.743	169,066	7.6096	-2.35%
2015-09-09	0	0.425	0.420	0.425	0.415	0.440	8,980,000	3,814,540	0.4248	7.743	7.651	7.743	7.560	8.016	492,927	7.7385	0.00%
2015-09-08	0	0.425	0.420	0.430	0.415	0.430	7,060,000	2,969,820	0.4207	7.743	7.651	7.834	7.560	7.834	387,535	7.6634	-1.16%
2015-09-07	0	0.430	0.420	0.430	0.380	0.440	19,192,000	8,021,380	0.4180	7.834	7.651	7.834	6.923	8.016	1,053,481	7.6142	10.26%
2015-09-04	0	0.390	0.385	0.390	0.385	0.400	3,608,000	1,403,900	0.3891	7.105	7.014	7.105	7.014	7.287	198,049	7.0886	-1.27%
2015-09-02	0	0.395	0.395	0.400	0.380	0.410	10,104,000	3,996,360	0.3955	7.196	7.196	7.287	6.923	7.469	554,625	7.2055	-2.47%
2015-09-01	0	0.405	0.405	0.410	0.405	0.425	5,052,000	2,083,440	0.4124	7.378	7.378	7.469	7.378	7.743	277,313	7.5130	-4.71%
2015-08-31	0	0.425	0.420	0.425	0.400	0.425	6,615,000	2,726,720	0.4122	7.743	7.651	7.743	7.287	7.743	363,108	7.5094	0.00%
2015-08-28	0	0.425	0.425	0.430	0.425	0.460	31,212,000	13,627,700	0.4366	7.743	7.743	7.834	7.743	8.380	1,713,279	7.9542	-2.30%
2015-08-27	0	0.435	0.430	0.440	0.425	0.475	39,036,000	17,372,560	0.4450	7.925	7.834	8.016	7.743	8.653	2,142,751	8.1076	-1.14%
2015-08-26	0	0.440	0.430	0.435	0.415	0.485	72,848,000	33,264,060	0.4566	8.016	7.834	7.925	7.560	8.836	3,998,749	8.3186	6.02%
2015-08-25	0	0.415	0.415	0.420	0.370	0.445	15,628,000	6,437,720	0.4119	7.560	7.560	7.651	6.741	8.107	857,847	7.5045	3.75%
2015-08-24	0	0.400	0.395	0.405	0.395	0.460	19,372,000	8,060,900	0.4161	7.287	7.196	7.378	7.196	8.380	1,063,361	7.5806	-20.00%
2015-08-21	0	0.500	0.495	0.500	0.480	0.520	18,476,000	9,156,920	0.4956	9.109	9.018	9.109	8.744	9.473	1,014,179	9.0289	-5.66%
2015-08-20	0	0.530	0.520	0.530	0.510	0.560	10,796,000	5,779,680	0.5354	9.655	9.473	9.655	9.291	10.20	592,610	9.7529	-5.36%
2015-08-19	0	0.560	0.550	0.570	0.550	0.590	23,532,000	13,305,640	0.5654	10.20	10.02	10.38	10.02	10.75	1,291,711	10.301	1.82%
2015-08-18	0	0.550	0.540	0.550	0.530	0.670	116,344,000	70,161,120	0.6030	10.02	9.838	10.02	9.655	12.21	6,386,317	10.986	0.00%
2015-08-17	0	0.550	0.540	0.550	0.540	0.580	7,572,000	4,196,840	0.5543	10.02	9.838	10.02	9.838	10.57	415,640	10.097	-3.51%
2015-08-14	0	0.570	0.560	0.580	0.540	0.580	7,212,000	4,024,640	0.5580	10.38	10.20	10.57	9.838	10.57	395,879	10.166	0.00%
2015-08-13	0	0.570	0.570	0.580	0.470	0.640	58,188,000	31,940,940	0.5489	10.38	10.38	10.57	8.562	11.66	3,194,037	10.000	-8.06%
2015-08-12	0	0.620	0.610	0.630	0.610	0.650	17,908,000	11,156,720	0.6230	11.29	11.11	11.48	11.11	11.84	983,000	11.350	-1.59%
2015-08-11	0	0.630	0.620	0.630	0.620	0.660	14,756,000	9,388,760	0.6363	11.48	11.29	11.48	11.29	12.02	809,982	11.591	-4.55%
2015-08-10	0	0.660	0.650	0.660	0.610	0.670	34,560,000	22,479,640	0.6505	12.02	11.84	12.02	11.11	12.21	1,897,056	11.850	8.20%
2015-08-07	0	0.610	0.610	0.620	0.590	0.620	5,164,000	3,144,120	0.6089	11.11	11.11	11.29	10.75	11.29	283,461	11.092	0.00%
2015-08-06	0	0.610	0.600	0.610	0.600	0.630	14,004,000	8,597,800	0.6140	11.11	10.93	11.11	10.93	11.48	768,703	11.185	-3.17%
2015-08-05	0	0.630	0.620	0.630	0.620	0.640	9,480,000	6,005,840	0.6335	11.48	11.29	11.48	11.29	11.66	520,373	11.541	-1.56%
2015-08-04	0	0.640	0.630	0.640	0.600	0.670	40,740,000	26,144,640	0.6417	11.66	11.48	11.66	10.93	12.21	2,236,287	11.691	3.23%
2015-08-03	0	0.620	0.610	0.620	0.580	0.660	40,694,000	25,305,100	0.6218	11.29	11.11	11.29	10.57	12.02	2,233,762	11.328	3.33%
2015-07-31	0	0.600	0.590	0.600	0.580	0.610	8,580,000	5,061,880	0.5900	10.93	10.75	10.93	10.57	11.11	470,971	10.748	-1.64%
2015-07-30	0	0.610	0.590	0.610	0.590	0.630	11,100,000	6,783,720	0.6111	11.11	10.75	11.11	10.75	11.48	609,298	11.134	0.00%
2015-07-29	0	0.610	0.600	0.610	0.580	0.640	21,932,000	13,459,280	0.6137	11.11	10.93	11.11	10.57	11.66	1,203,884	11.180	3.39%
2015-07-28	0	0.590	0.580	0.590	0.490	0.620	38,580,000	21,583,320	0.5594	10.75	10.57	10.75	8.927	11.29	2,117,721	10.192	9.26%
2015-07-27	0	0.540	0.530	0.540	0.520	0.630	39,276,000	22,085,960	0.5623	9.838	9.655	9.838	9.473	11.48	2,155,925	10.244	-15.62%
2015-07-24	0	0.640	0.630	0.640	0.530	0.650	73,762,000	44,437,100	0.6024	11.66	11.48	11.66	9.655	11.84	4,048,920	10.975	20.75%
2015-07-23	0	0.530	0.530	0.540	0.510	0.550	8,360,000	4,446,560	0.5319	9.655	9.655	9.838	9.291	10.02	458,894	9.6897	1.92%
2015-07-22	0	0.520	0.510	0.530	0.500	0.560	11,920,000	6,229,480	0.5226	9.473	9.291	9.655	9.109	10.20	654,309	9.5207	-1.89%
2015-07-21	0	0.530	0.520	0.530	0.490	0.570	30,140,000	15,829,420	0.5252	9.655	9.473	9.655	8.927	10.38	1,654,435	9.5679	7.07%
2015-07-20	0	0.495	0.490	0.495	0.475	0.500	9,424,000	4,629,940	0.4913	9.018	8.927	9.018	8.653	9.109	517,299	8.9502	4.21%
2015-07-17	0	0.475	0.475	0.480	0.470	0.520	8,820,000	4,300,960	0.4876	8.653	8.653	8.744	8.562	9.473	484,145	8.8836	-3.06%
2015-07-16	0	0.490	0.490	0.500	0.460	0.510	7,760,000	3,843,140	0.4953	8.927	8.927	9.109	8.380	9.291	425,959	9.0223	1.03%
2015-07-15	0	0.485	0.485	0.490	0.460	0.530	6,952,000	3,378,940	0.4860	8.836	8.836	8.927	8.380	9.655	381,607	8.8545	-3.00%
2015-07-14	0	0.500	0.495	0.500	0.485	0.600	27,396,000	14,533,680	0.5305	9.109	9.018	9.109	8.836	10.93	1,503,812	9.6646	-5.66%
2015-07-13	0	0.530	0.530	0.540	0.405	0.580	28,096,000	14,047,140	0.5000	9.655	9.655	9.838	7.378	10.57	1,542,236	9.1083	26.19%
2015-07-10	0	0.420	0.420	0.425	0.385	0.445	18,180,000	7,557,260	0.4157	7.651	7.651	7.743	7.014	8.107	997,931	7.5729	3.70%
2015-07-09	0	0.405	0.405	0.410	0.260	0.410	21,232,000	7,524,760	0.3544	7.378	7.378	7.469	4.737	7.469	1,165,460	6.4565	55.77%
2015-07-08	0	0.260	0.260	0.270	0.230	0.330	24,208,000	6,442,832	0.2661	4.737	4.737	4.919	4.190	6.012	1,328,818	4.8485	-29.73%
2015-07-07	0	0.370	0.370	0.385	0.360	0.430	9,972,000	3,802,400	0.3813	6.741	6.741	7.014	6.558	7.834	547,380	6.9465	-9.76%
2015-07-06	0	0.410	0.405	0.415	0.330	0.520	35,704,000	14,143,520	0.3961	7.469	7.378	7.560	6.012	9.473	1,959,852	7.2166	-18.00%
2015-07-03	0	0.500	0.500	0.510	0.500	0.640	37,786,000	20,098,400	0.5319	9.109	9.109	9.291	9.109	11.66	2,074,137	9.6900	-23.08%
2015-07-02	0	0.650	0.640	0.650	0.610	0.730	28,694,000	18,712,580	0.6521	11.84	11.66	11.84	11.11	13.30	1,575,062	11.881	-5.80%
2015-06-30	0	0.690	0.700	0.720	0.660	0.760	26,752,000	18,972,480	0.7092	12.57	12.75	13.12	12.02	13.85	1,468,462	12.920	-8.00%
2015-06-29	0	0.750	0.740	0.750	0.640	0.820	51,056,000	37,831,920	0.7410	13.66	13.48	13.66	11.66	14.94	2,802,549	13.499	2.74%
2015-06-26	0	0.730	0.730	0.740	0.700	0.810	92,624,000	70,435,560	0.7604	13.30	13.30	13.48	12.75	14.76	5,084,286	13.854	2.82%
2015-06-25	0	0.710	0.700	0.720	0.650	0.710	30,604,000	20,829,080	0.6806	12.93	12.75	13.12	11.84	12.93	1,679,905	12.399	9.23%
2015-06-24	0	0.650	0.660	0.670	0.640	0.740	61,107,900	42,510,095	0.6957	11.84	12.02	12.21	11.66	13.48	3,354,315	12.673	-5.80%
2015-06-23	0	0.690	0.680	0.690	0.570	0.700	109,740,000	70,398,120	0.6415	12.57	12.39	12.57	10.38	12.75	6,023,812	11.687	15.00%
2015-06-22	0	0.600	0.590	0.600	0.405	0.640	129,592,000	67,697,420	0.5224	10.93	10.75	10.93	7.378	11.66	7,113,522	9.5167	48.15%
2015-06-19	0	0.405	0.405	0.410	0.395	0.450	23,672,000	9,906,220	0.4185	7.378	7.378	7.469	7.196	8.198	1,299,396	7.6237	0.00%
2015-06-18	0	0.405	0.395	0.410	0.395	0.410	4,240,000	1,703,800	0.4018	7.378	7.196	7.469	7.196	7.469	232,741	7.3206	2.53%
2015-06-17	0	0.395	0.390	0.400	0.385	0.405	6,092,000	2,400,820	0.3941	7.196	7.105	7.287	7.014	7.378	334,400	7.1795	0.00%
2015-06-16	0	0.395	0.390	0.400	0.390	0.415	2,168,000	863,940	0.3985	7.196	7.105	7.287	7.105	7.560	119,005	7.2597	-4.82%
2015-06-15	0	0.415	0.410	0.420	0.405	0.425	6,252,000	2,602,940	0.4163	7.560	7.469	7.651	7.378	7.743	343,183	7.5847	0.00%
2015-06-12	0	0.415	0.405	0.410	0.385	0.425	17,728,000	7,194,140	0.4058	7.560	7.378	7.469	7.014	7.743	973,120	7.3929	7.79%
2015-06-11	0	0.385	0.380	0.385	0.375	0.395	3,756,000	1,444,840	0.3847	7.014	6.923	7.014	6.832	7.196	206,173	7.0079	4.05%
2015-06-10	0	0.370	0.365	0.385	0.370	0.390	6,116,000	2,311,660	0.3780	6.741	6.649	7.014	6.741	7.105	335,717	6.8857	-3.90%
2015-06-09	0	0.385	0.380	0.385	0.375	0.400	7,644,000	2,937,620	0.3843	7.014	6.923	7.014	6.832	7.287	419,592	7.0011	-3.75%
2015-06-08	0	0.400	0.400	0.405	0.395	0.420	9,808,000	3,984,340	0.4062	7.287	7.287	7.378	7.196	7.651	538,378	7.4006	0.00%
2015-06-05	0	0.400	0.400	0.405	0.385	0.420	10,040,000	4,065,000	0.4049	7.287	7.287	7.378	7.014	7.651	551,112	7.3760	2.56%
2015-06-04	0	0.390	0.390	0.395	0.380	0.430	19,968,000	7,987,920	0.4000	7.105	7.105	7.196	6.923	7.834	1,096,077	7.2877	-7.14%
2015-06-03	0	0.420	0.415	0.420	0.395	0.430	22,800,000	9,468,980	0.4153	7.651	7.560	7.651	7.196	7.834	1,251,530	7.5659	3.70%
2015-06-02	0	0.405	0.400	0.405	0.395	0.450	43,812,000	18,276,740	0.4172	7.378	7.287	7.378	7.196	8.198	2,404,914	7.5997	-10.00%
2015-06-01	0	0.450	0.450	0.455	0.440	0.490	21,960,000	10,040,020	0.4572	8.198	8.198	8.289	8.016	8.927	1,205,421	8.3291	-8.16%
2015-05-29	0	0.490	0.485	0.490	0.445	0.560	80,080,000	40,369,180	0.5041	8.927	8.836	8.927	8.107	10.20	4,395,725	9.1837	5.38%
2015-05-28	0	0.465	0.465	0.470	0.345	0.510	165,012,000	70,041,740	0.4245	8.471	8.471	8.562	6.285	9.291	9,057,785	7.7328	36.76%
2015-05-27	0	0.340	0.335	0.340	0.330	0.340	1,908,000	643,620	0.3373	6.194	6.103	6.194	6.012	6.194	104,733	6.1453	1.49%
2015-05-26	0	0.335	0.335	0.340	0.330	0.355	10,816,000	3,715,400	0.3435	6.103	6.103	6.194	6.012	6.467	593,708	6.2580	0.00%
2015-05-22	0	0.335	0.330	0.335	0.330	0.360	10,868,000	3,725,160	0.3428	6.103	6.012	6.103	6.012	6.558	596,563	6.2444	-1.47%
2015-05-21	0	0.340	0.335	0.340	0.320	0.340	11,116,000	3,715,440	0.3342	6.194	6.103	6.194	5.830	6.194	610,176	6.0891	6.25%
2015-05-20	0	0.320	0.315	0.325	0.300	0.320	8,552,000	2,664,300	0.3115	5.830	5.739	5.921	5.465	5.830	469,434	5.6756	3.23%
2015-05-19	0	0.310	0.305	0.310	0.300	0.315	3,388,000	1,040,600	0.3071	5.647	5.556	5.647	5.465	5.739	185,973	5.5954	5.08%
2015-05-18	0	0.295	0.290	0.300	0.290	0.330	15,760,000	4,852,260	0.3079	5.374	5.283	5.465	5.283	6.012	865,093	5.6089	-7.81%
2015-05-15	0	0.320	0.320	0.325	0.320	0.325	4,732,000	1,519,860	0.3212	5.830	5.830	5.921	5.830	5.921	259,747	5.8513	-1.54%
2015-05-14	0	0.325	0.320	0.330	0.320	0.335	4,728,000	1,552,200	0.3283	5.921	5.830	6.012	5.830	6.103	259,528	5.9809	-2.99%
2015-05-13	0	0.335	0.335	0.340	0.330	0.340	1,664,000	560,100	0.3366	6.103	6.103	6.194	6.012	6.194	91,340	6.1321	0.00%
2015-05-12	0	0.335	0.330	0.340	0.330	0.340	4,016,000	1,336,180	0.3327	6.103	6.012	6.194	6.012	6.194	220,445	6.0613	0.00%
2015-05-11	0	0.335	0.330	0.335	0.330	0.340	7,872,000	2,605,040	0.3309	6.103	6.012	6.103	6.012	6.194	432,107	6.0287	0.00%
2015-05-08	0	0.335	0.325	0.335	0.325	0.350	13,440,000	4,476,880	0.3331	6.103	5.921	6.103	5.921	6.376	737,744	6.0683	1.52%
2015-05-07	0	0.330	0.330	0.335	0.330	0.340	4,124,000	1,375,780	0.3336	6.012	6.012	6.103	6.012	6.194	226,373	6.0775	-2.94%
2015-05-06	0	0.340	0.340	0.350	0.340	0.360	5,476,000	1,923,560	0.3513	6.194	6.194	6.376	6.194	6.558	300,587	6.3993	-1.45%
2015-05-05	0	0.345	0.340	0.345	0.335	0.360	9,704,000	3,335,660	0.3437	6.285	6.194	6.285	6.103	6.558	532,669	6.2622	-4.17%
2015-05-04	0	0.360	0.355	0.360	0.330	0.360	16,424,000	5,710,440	0.3477	6.558	6.467	6.558	6.012	6.558	901,541	6.3341	9.09%
2015-04-30	0	0.330	0.325	0.330	0.320	0.340	8,492,000	2,794,120	0.3290	6.012	5.921	6.012	5.830	6.194	466,140	5.9942	1.54%
2015-04-29	0	0.325	0.325	0.330	0.320	0.345	16,068,000	5,274,060	0.3282	5.921	5.921	6.012	5.830	6.285	881,999	5.9797	1.56%
2015-04-28	0	0.320	0.315	0.320	0.320	0.330	5,356,000	1,733,500	0.3237	5.830	5.739	5.830	5.830	6.012	294,000	5.8963	0.00%
2015-04-27	0	0.320	0.315	0.320	0.315	0.325	10,332,000	3,301,940	0.3196	5.830	5.739	5.830	5.739	5.921	567,141	5.8221	-1.54%
2015-04-24	0	0.325	0.320	0.325	0.315	0.335	10,272,000	3,296,080	0.3209	5.921	5.830	5.921	5.739	6.103	563,847	5.8457	-1.52%
2015-04-23	0	0.330	0.330	0.335	0.320	0.340	10,792,000	3,555,120	0.3294	6.012	6.012	6.103	5.830	6.194	592,391	6.0013	-2.94%
2015-04-22	0	0.340	0.335	0.340	0.320	0.345	10,368,000	3,499,480	0.3375	6.194	6.103	6.194	5.830	6.285	569,117	6.1490	4.62%
2015-04-21	0	0.325	0.320	0.325	0.300	0.330	12,944,000	4,049,720	0.3129	5.921	5.830	5.921	5.465	6.012	710,518	5.6997	0.00%
2015-04-20	0	0.325	0.320	0.330	0.295	0.350	22,296,000	7,098,480	0.3184	5.921	5.830	6.012	5.374	6.376	1,223,865	5.8001	-7.14%
2015-04-17	0	0.350	0.345	0.350	0.345	0.360	6,916,000	2,444,720	0.3535	6.376	6.285	6.376	6.285	6.558	379,631	6.4397	1.45%
2015-04-16	0	0.345	0.345	0.355	0.345	0.360	8,812,000	3,113,740	0.3534	6.285	6.285	6.467	6.285	6.558	483,705	6.4373	-1.43%
2015-04-15	0	0.350	0.345	0.350	0.345	0.360	6,560,000	2,309,020	0.3520	6.376	6.285	6.376	6.285	6.558	360,089	6.4124	0.00%
2015-04-14	0	0.350	0.350	0.355	0.345	0.380	29,000,000	10,630,194	0.3666	6.376	6.376	6.467	6.285	6.923	1,591,858	6.6779	-4.11%
2015-04-13	0	0.365	0.360	0.365	0.345	0.395	68,716,000	25,876,960	0.3766	6.649	6.558	6.649	6.285	7.196	3,771,936	6.8604	0.00%
2015-04-10	0	0.365	0.360	0.365	0.355	0.385	49,812,000	18,071,800	0.3628	6.649	6.558	6.649	6.467	7.014	2,734,264	6.6094	4.29%
2015-04-09	0	0.350	0.350	0.360	0.335	0.385	12,524,000	4,542,520	0.3627	6.376	6.376	6.558	6.103	7.014	687,463	6.6077	-2.78%
2015-04-08	0	0.360	0.360	0.365	0.330	0.400	55,080,000	20,028,320	0.3636	6.558	6.558	6.649	6.012	7.287	3,023,433	6.6244	16.13%
2015-04-02	0	0.310	0.310	0.320	0.310	0.315	172,000	53,560	0.3114	5.647	5.647	5.830	5.647	5.739	9,441	5.6729	-3.12%
2015-04-01	0	0.320	0.315	0.320	0.310	0.340	800,000	253,120	0.3164	5.830	5.739	5.830	5.647	6.194	43,913	5.7641	-3.03%
2015-03-31	0	0.330	0.305	0.330	0.300	0.330	1,764,000	548,600	0.3110	6.012	5.556	6.012	5.465	6.012	96,829	5.6657	10.00%
2015-03-30	0	0.300	0.300	0.310	0.300	0.320	808,000	243,340	0.3012	5.465	5.465	5.647	5.465	5.830	44,352	5.4865	-6.25%
2015-03-27	0	0.320	0.320	0.325	0.315	0.325	304,000	97,420	0.3205	5.830	5.830	5.921	5.739	5.921	16,687	5.8381	0.00%
2015-03-26	0	0.320	0.320	0.325	0.310	0.345	1,532,000	495,720	0.3236	5.830	5.830	5.921	5.647	6.285	84,094	5.8948	6.67%
2015-03-25	0	0.300	0.295	0.305	0.285	0.300	1,324,000	384,700	0.2906	5.465	5.374	5.556	5.192	5.465	72,677	5.2933	-1.64%
2015-03-24	0	0.305	0.300	0.305	0.300	0.305	236,000	71,880	0.3046	5.556	5.465	5.556	5.465	5.556	12,954	5.5487	1.67%
2015-03-23	0	0.300	0.295	0.330	0.300	0.320	220,000	67,200	0.3055	5.465	5.374	6.012	5.465	5.830	12,076	5.5647	-6.25%
2015-03-20	0	0.320	0.310	0.320	0.310	0.325	804,000	253,880	0.3158	5.830	5.647	5.830	5.647	5.921	44,133	5.7526	1.59%
2015-03-19	0	0.315	0.315	0.320	0.310	0.320	320,000	101,200	0.3163	5.739	5.739	5.830	5.647	5.830	17,565	5.7613	1.61%
2015-03-18	0	0.310	0.310	0.320	0.305	0.325	468,000	145,140	0.3101	5.647	5.647	5.830	5.556	5.921	25,689	5.6498	-4.62%
2015-03-17	0	0.325	0.320	0.325	0.320	0.345	2,916,000	958,600	0.3287	5.921	5.830	5.921	5.830	6.285	160,064	5.9889	3.17%
2015-03-16	0	0.315	0.310	0.325	0.305	0.315	392,000	121,360	0.3096	5.739	5.647	5.921	5.556	5.739	21,518	5.6401	3.28%
2015-03-13	0	0.305	0.305	0.320	0.300	0.325	2,652,000	820,820	0.3095	5.556	5.556	5.830	5.465	5.921	145,573	5.6386	-7.58%
2015-03-12	0	0.330	0.330	0.340	0.320	0.335	1,328,000	433,840	0.3267	6.012	6.012	6.194	5.830	6.103	72,896	5.9515	-2.94%
2015-03-11	0	0.340	0.335	0.340	0.345	0.345	1,000,000	345,000	0.3450	6.194	6.103	6.194	6.285	6.285	54,892	6.2851	-1.45%
2015-03-10	0	0.345	0.345	0.350	0.345	0.380	7,572,000	2,737,960	0.3616	6.285	6.285	6.376	6.285	6.923	415,640	6.5873	1.47%
2015-03-09	0	0.340	0.325	0.340	0.305	0.370	3,800,000	1,275,620	0.3357	6.194	5.921	6.194	5.556	6.741	208,588	6.1155	13.33%
2015-03-06	0	0.300	0.300	0.315	0.295	0.325	2,920,000	896,960	0.3072	5.465	5.465	5.739	5.374	5.921	160,284	5.5961	-4.76%
2015-03-05	0	0.315	0.315	0.325	0.315	0.335	1,036,000	335,540	0.3239	5.739	5.739	5.921	5.739	6.103	56,868	5.9004	-5.97%
2015-03-04	0	0.335	0.335	0.360	0.335	0.340	272,000	92,200	0.3390	6.103	6.103	6.558	6.103	6.194	14,931	6.1753	-2.90%
2015-03-03	0	0.345	0.345	0.355	0.335	0.340	340,000	113,960	0.3352	6.285	6.285	6.467	6.103	6.194	18,663	6.1061	1.47%
2015-03-02	0	0.340	0.340	0.355	0.335	0.345	424,000	145,740	0.3437	6.194	6.194	6.467	6.103	6.285	23,274	6.2619	-1.45%
2015-02-27	0	0.345	0.345	0.360	0.345	0.360	1,168,000	409,600	0.3507	6.285	6.285	6.558	6.285	6.558	64,113	6.3887	-2.82%
2015-02-26	0	0.355	0.350	0.360	0.350	0.355	284,000	99,600	0.3507	6.467	6.376	6.558	6.376	6.467	15,589	6.3890	0.00%
2015-02-25	0	0.355	0.350	0.355	0.355	0.355	20,000	7,100	0.3550	6.467	6.376	6.467	6.467	6.467	1,098	6.4673	0.00%
2015-02-24	0	0.355	0.350	0.355	0.350	0.360	664,000	234,120	0.3526	6.467	6.376	6.467	6.376	6.558	36,448	6.4234	-1.39%
2015-02-23	0	0.360	0.350	0.360	0.350	0.360	1,992,000	710,040	0.3564	6.558	6.376	6.558	6.376	6.558	109,344	6.4936	2.86%
2015-02-18	0	0.350	0.345	0.355	0.345	0.350	724,000	250,400	0.3459	6.376	6.285	6.467	6.285	6.376	39,742	6.3007	2.94%
2015-02-17	0	0.340	0.335	0.340	0.330	0.350	2,552,000	872,000	0.3417	6.194	6.103	6.194	6.012	6.376	140,084	6.2249	-4.23%
2015-02-16	0	0.355	0.350	0.355	0.350	0.365	1,288,000	452,700	0.3515	6.467	6.376	6.467	6.376	6.649	70,700	6.4031	-1.39%
2015-02-13	0	0.360	0.360	0.370	0.360	0.380	2,552,000	943,980	0.3699	6.558	6.558	6.741	6.558	6.923	140,084	6.7387	-2.70%
2015-02-12	0	0.370	0.370	0.375	0.370	0.400	5,904,000	2,259,660	0.3827	6.741	6.741	6.832	6.741	7.287	324,080	6.9725	-2.63%
2015-02-11	0	0.380	0.375	0.380	0.370	0.400	12,980,000	4,947,600	0.3812	6.923	6.832	6.923	6.741	7.287	712,494	6.9441	5.56%
2015-02-10	0	0.360	0.360	0.365	0.355	0.380	4,556,000	1,684,580	0.3697	6.558	6.558	6.649	6.467	6.923	250,086	6.7360	2.86%
2015-02-09	0	0.350	0.345	0.355	0.350	0.355	1,112,000	393,260	0.3537	6.376	6.285	6.467	6.376	6.467	61,040	6.4427	1.45%
2015-02-06	0	0.345	0.340	0.350	0.345	0.350	384,000	134,100	0.3492	6.285	6.194	6.376	6.285	6.376	21,078	6.3620	-2.82%
2015-02-05	0	0.355	0.355	0.360	0.350	0.370	1,584,000	576,100	0.3637	6.467	6.467	6.558	6.376	6.741	86,948	6.6258	1.43%
2015-02-04	0	0.350	0.340	0.355	0.335	0.355	4,908,000	1,698,060	0.3460	6.376	6.194	6.467	6.103	6.467	269,408	6.3029	6.06%
2015-02-03	0	0.330	0.330	0.335	0.320	0.335	1,184,000	385,500	0.3256	6.012	6.012	6.103	5.830	6.103	64,992	5.9315	-1.49%
2015-02-02	0	0.335	0.320	0.335	0.325	0.335	84,000	27,380	0.3260	6.103	5.830	6.103	5.921	6.103	4,611	5.9381	-2.90%
2015-01-30	0	0.345	0.340	0.345	0.330	0.360	2,776,000	959,220	0.3455	6.285	6.194	6.285	6.012	6.558	152,379	6.2950	9.52%
2015-01-29	0	0.315	0.315	0.320	0.310	0.330	556,000	177,640	0.3195	5.739	5.739	5.830	5.647	6.012	30,520	5.8205	-3.08%
2015-01-28	0	0.325	0.325	0.330	0.310	0.335	620,000	195,580	0.3155	5.921	5.921	6.012	5.647	6.103	34,033	5.7468	1.56%
2015-01-27	0	0.320	0.320	0.330	0.320	0.320	164,000	52,480	0.3200	5.830	5.830	6.012	5.830	5.830	9,002	5.8297	-3.03%
2015-01-26	0	0.330	0.320	0.330	-	-	0	0	-	6.012	5.830	6.012	-	-	0	-	0.00%
2015-01-23	0	0.330	0.315	0.330	0.320	0.335	292,000	94,420	0.3234	6.012	5.739	6.012	5.830	6.103	16,028	5.8908	1.54%
2015-01-22	0	0.325	0.325	0.335	0.325	0.340	236,000	78,320	0.3319	5.921	5.921	6.103	5.921	6.194	12,954	6.0458	1.56%
2015-01-21	0	0.320	0.315	0.330	0.320	0.330	356,000	114,720	0.3222	5.830	5.739	6.012	5.830	6.012	19,541	5.8706	-3.03%
2015-01-20	0	0.330	0.330	0.340	0.325	0.330	244,000	80,000	0.3279	6.012	6.012	6.194	5.921	6.012	13,394	5.9730	0.00%
2015-01-19	0	0.330	0.325	0.340	0.320	0.345	1,384,000	455,220	0.3289	6.012	5.921	6.194	5.830	6.285	75,970	5.9921	-1.49%
2015-01-16	0	0.335	0.320	0.340	0.300	0.340	4,300,000	1,416,920	0.3295	6.103	5.830	6.194	5.465	6.194	236,034	6.0030	6.35%
2015-01-15	0	0.315	0.305	0.320	0.310	0.345	3,894,000	1,278,790	0.3284	5.739	5.556	5.830	5.647	6.285	213,748	5.9827	5.00%
2015-01-14	0	0.300	0.295	0.300	0.300	0.310	888,000	269,340	0.3033	5.465	5.374	5.465	5.465	5.647	48,744	5.5256	-3.23%
2015-01-13	0	0.310	0.305	0.310	0.305	0.320	336,000	104,340	0.3105	5.647	5.556	5.647	5.556	5.830	18,444	5.6572	-3.12%
2015-01-12	0	0.320	0.305	0.315	0.305	0.325	1,664,000	526,500	0.3164	5.830	5.556	5.739	5.556	5.921	91,340	5.7642	3.23%
2015-01-09	0	0.310	0.300	0.310	0.285	0.310	972,000	294,920	0.3034	5.647	5.465	5.647	5.192	5.647	53,355	5.5275	6.90%
2015-01-08	0	0.290	0.290	0.295	0.290	0.295	232,000	68,280	0.2943	5.283	5.283	5.374	5.283	5.374	12,735	5.3617	0.00%
2015-01-07	0	0.290	0.285	0.290	0.280	0.290	112,000	31,640	0.2825	5.283	5.192	5.283	5.101	5.283	6,148	5.1465	0.00%
2015-01-06	0	0.290	0.285	0.290	0.280	0.290	144,000	40,400	0.2806	5.283	5.192	5.283	5.101	5.283	7,904	5.1111	3.57%
2015-01-05	0	0.280	0.280	0.290	0.280	0.300	888,000	254,500	0.2866	5.101	5.101	5.283	5.101	5.465	48,744	5.2212	-6.67%
2015-01-02	0	0.300	0.290	0.300	0.280	0.300	2,036,000	580,880	0.2853	5.465	5.283	5.465	5.101	5.465	111,759	5.1976	-1.64%
2014-12-31	0	0.305	0.305	0.320	0.305	0.330	288,000	90,760	0.3151	5.556	5.556	5.830	5.556	6.012	15,809	5.7411	-4.69%
2014-12-30	0	0.320	0.305	0.325	0.315	0.320	1,000,000	317,940	0.3179	5.830	5.556	5.921	5.739	5.830	54,892	5.7921	0.00%
2014-12-29	0	0.320	0.300	0.320	0.300	0.320	684,000	209,620	0.3065	5.830	5.465	5.830	5.465	5.830	37,546	5.5830	4.92%
2014-12-24	0	0.305	0.300	0.310	-	-	0	0	-	5.556	5.465	5.647	-	-	0	-	0.00%
2014-12-23	0	0.305	0.305	0.315	0.305	0.305	244,000	74,420	0.3050	5.556	5.556	5.739	5.556	5.556	13,394	5.5564	-4.69%
2014-12-22	0	0.320	0.305	0.320	0.305	0.320	4,844,000	1,547,440	0.3195	5.830	5.556	5.830	5.556	5.830	265,895	5.8197	0.00%
2014-12-19	0	0.320	0.305	0.320	0.300	0.320	2,768,000	857,160	0.3097	5.830	5.556	5.830	5.465	5.830	151,940	5.6414	6.67%
2014-12-18	0	0.300	0.300	0.305	0.290	0.330	3,480,000	1,071,880	0.3080	5.465	5.465	5.556	5.283	6.012	191,023	5.6113	3.45%
2014-12-17	0	0.290	0.290	0.305	0.290	0.320	1,364,000	420,360	0.3082	5.283	5.283	5.556	5.283	5.830	74,872	5.6144	-3.33%
2014-12-16	0	0.300	0.300	0.315	0.300	0.300	156,000	46,800	0.3000	5.465	5.465	5.739	5.465	5.465	8,563	5.4653	0.00%
2014-12-15	0	0.300	0.290	0.310	0.285	0.300	476,000	142,300	0.2989	5.465	5.283	5.647	5.192	5.465	26,128	5.4462	1.69%
2014-12-12	0	0.295	0.285	0.300	0.285	0.300	460,000	132,660	0.2884	5.374	5.192	5.465	5.192	5.465	25,250	5.2538	-1.67%
2014-12-11	0	0.300	0.300	0.310	0.295	0.310	68,000	20,360	0.2994	5.465	5.465	5.647	5.374	5.647	3,733	5.4546	-6.25%
2014-12-10	0	0.320	0.300	0.320	0.300	0.340	1,448,000	448,220	0.3095	5.830	5.465	5.830	5.465	6.194	79,483	5.6392	4.92%
2014-12-09	0	0.305	0.300	0.305	0.300	0.310	680,000	207,300	0.3049	5.556	5.465	5.556	5.465	5.647	37,326	5.5537	-3.17%
2014-12-08	0	0.315	0.310	0.315	0.300	0.320	6,848,000	2,145,420	0.3133	5.739	5.647	5.739	5.465	5.830	375,898	5.7074	1.61%
2014-12-05	0	0.310	0.310	0.330	0.310	0.335	728,000	232,400	0.3192	5.647	5.647	6.012	5.647	6.103	39,961	5.8157	-1.59%
2014-12-04	0	0.315	0.310	0.325	0.300	0.320	1,364,000	429,500	0.3149	5.739	5.647	5.921	5.465	5.830	74,872	5.7364	-1.56%
2014-12-03	0	0.320	0.300	0.320	0.300	0.325	2,460,000	766,960	0.3118	5.830	5.465	5.830	5.465	5.921	135,034	5.6798	0.00%
2014-12-02	0	0.320	0.315	0.320	0.305	0.330	2,008,000	639,560	0.3185	5.830	5.739	5.830	5.556	6.012	110,222	5.8024	-3.03%
2014-12-01	0	0.330	0.325	0.335	0.315	0.360	1,660,000	567,340	0.3418	6.012	5.921	6.103	5.739	6.558	91,120	6.2263	-7.04%
2014-11-28	0	0.355	0.350	0.355	0.350	0.395	13,428,000	5,015,720	0.3735	6.467	6.376	6.467	6.376	7.196	737,085	6.8048	2.90%
2014-11-27	0	0.345	0.340	0.345	0.315	0.370	9,416,000	3,283,140	0.3487	6.285	6.194	6.285	5.739	6.741	516,860	6.3521	11.29%
2014-11-26	0	0.310	0.305	0.315	0.295	0.320	1,736,000	530,880	0.3058	5.647	5.556	5.739	5.374	5.830	95,292	5.5711	3.33%
2014-11-25	0	0.300	0.295	0.305	0.285	0.300	2,168,000	638,160	0.2944	5.465	5.374	5.556	5.192	5.465	119,005	5.3625	7.14%
2014-11-24	0	0.280	0.280	0.285	0.275	0.285	1,084,000	299,980	0.2767	5.101	5.101	5.192	5.010	5.192	59,503	5.0415	1.82%
2014-11-21	0	0.275	0.270	0.280	0.270	0.275	1,104,000	299,640	0.2714	5.010	4.919	5.101	4.919	5.010	60,600	4.9445	0.00%
2014-11-20	0	0.275	0.275	0.280	0.265	0.280	860,000	231,600	0.2693	5.010	5.010	5.101	4.828	5.101	47,207	4.9061	-1.79%
2014-11-19	0	0.280	0.265	0.285	0.265	0.285	4,356,000	1,190,440	0.2733	5.101	4.828	5.192	4.828	5.192	239,108	4.9787	1.82%
2014-11-18	0	0.275	0.270	0.275	0.265	0.335	55,004,000	14,968,320	0.2721	5.010	4.919	5.010	4.828	6.103	3,019,262	4.9576	1.85%
2014-11-17	0	0.270	0.265	0.280	0.265	0.285	2,744,000	745,760	0.2718	4.919	4.828	5.101	4.828	5.192	150,623	4.9512	0.00%
2014-11-14	0	0.270	0.265	0.280	0.270	0.285	2,564,000	697,140	0.2719	4.919	4.828	5.101	4.919	5.192	140,742	4.9533	-3.57%
2014-11-13	0	0.280	0.280	0.285	0.255	0.310	5,100,000	1,408,740	0.2762	5.101	5.101	5.192	4.646	5.647	279,948	5.0322	-9.68%
2014-11-12	0	0.310	0.305	0.310	0.300	0.320	1,688,000	525,220	0.3111	5.647	5.556	5.647	5.465	5.830	92,657	5.6684	-1.59%
2014-11-11	0	0.315	0.310	0.320	0.310	0.335	6,128,000	1,949,820	0.3182	5.739	5.647	5.830	5.647	6.103	336,376	5.7965	0.00%
2014-11-10	0	0.315	0.315	0.320	0.310	0.355	6,268,000	2,090,960	0.3336	5.739	5.739	5.830	5.647	6.467	344,061	6.0773	-11.27%
2014-11-07	0	0.355	0.355	0.360	0.350	0.395	9,028,000	3,401,540	0.3768	6.467	6.467	6.558	6.376	7.196	495,562	6.8640	-6.58%
2014-11-06	0	0.380	0.370	0.380	0.370	0.395	4,516,000	1,710,620	0.3788	6.923	6.741	6.923	6.741	7.196	247,891	6.9007	-3.80%
2014-11-05	0	0.395	0.395	0.400	0.370	0.410	17,776,000	6,899,180	0.3881	7.196	7.196	7.287	6.741	7.469	975,754	7.0706	5.33%
2014-11-04	0	0.375	0.375	0.385	0.365	0.380	2,840,000	1,064,540	0.3748	6.832	6.832	7.014	6.649	6.923	155,892	6.8287	1.35%
2014-11-03	0	0.370	0.370	0.380	0.370	0.390	2,720,000	1,023,740	0.3764	6.741	6.741	6.923	6.741	7.105	149,305	6.8567	-5.13%
2014-10-31	0	0.390	0.385	0.390	0.375	0.460	35,560,000	14,813,540	0.4166	7.105	7.014	7.105	6.832	8.380	1,951,948	7.5891	-2.50%
2014-10-30	0	0.400	0.395	0.405	0.370	0.430	128,116,000	45,634,920	0.3562	7.287	7.196	7.378	6.741	7.834	7,032,501	6.4891	5.26%
2014-10-29	0	0.380	0.365	0.380	0.360	0.385	1,104,000	403,700	0.3657	6.923	6.649	6.923	6.558	7.014	60,600	6.6617	-5.00%
2014-10-28	0	0.400	0.370	0.400	0.390	0.400	200,000	79,460	0.3973	7.287	6.741	7.287	7.105	7.287	10,978	7.2379	1.27%
2014-10-27	0	0.395	0.370	0.400	0.370	0.395	76,000	28,520	0.3753	7.196	6.741	7.287	6.741	7.196	4,172	6.8364	0.00%
2014-10-24	0	0.395	0.380	0.400	0.380	0.395	140,000	53,800	0.3843	7.196	6.923	7.287	6.923	7.196	7,685	7.0008	0.00%
2014-10-23	0	0.395	0.380	0.400	0.365	0.395	1,892,000	699,920	0.3699	7.196	6.923	7.287	6.649	7.196	103,855	6.7394	0.00%
2014-10-22	0	0.395	0.385	0.395	0.350	0.400	4,756,000	1,754,180	0.3688	7.196	7.014	7.196	6.376	7.287	261,065	6.7193	-3.66%
2014-10-21	0	0.410	0.390	0.410	0.390	0.410	1,736,000	708,540	0.4081	7.469	7.105	7.469	7.105	7.469	95,292	7.4355	9.33%
2014-10-20	0	0.375	0.350	0.380	0.360	0.375	432,000	160,620	0.3718	6.832	6.376	6.923	6.558	6.832	23,713	6.7734	5.63%
2014-10-17	0	0.355	0.350	0.355	0.350	0.395	752,000	273,540	0.3638	6.467	6.376	6.467	6.376	7.196	41,279	6.6267	-10.13%
2014-10-16	0	0.395	0.380	0.395	0.370	0.430	1,708,000	652,040	0.3818	7.196	6.923	7.196	6.741	7.834	93,755	6.9547	0.00%
2014-10-15	0	0.395	0.380	0.400	0.395	0.400	52,000	20,640	0.3969	7.196	6.923	7.287	7.196	7.287	2,854	7.2310	2.60%
2014-10-14	0	0.385	0.370	0.395	-	-	8,000	3,040	0.3800	7.014	6.741	7.196	-	-	439	6.9227	0.00%
2014-10-13	0	0.385	0.365	0.400	0.370	0.390	1,496,000	575,860	0.3849	7.014	6.649	7.287	6.741	7.105	82,118	7.0126	-1.28%
2014-10-10	0	0.390	0.355	0.390	-	-	0	0	-	7.105	6.467	7.105	-	-	0	-	0.00%
2014-10-09	0	0.390	0.365	0.390	0.365	0.430	264,000	98,420	0.3728	7.105	6.649	7.105	6.649	7.834	14,491	6.7916	5.41%
2014-10-08	0	0.370	0.345	0.395	0.335	0.415	276,000	101,840	0.3690	6.741	6.285	7.196	6.103	7.560	15,150	6.7221	4.23%
2014-10-07	0	0.355	0.355	0.365	0.350	0.365	104,000	37,040	0.3562	6.467	6.467	6.649	6.376	6.649	5,709	6.4883	-2.74%
2014-10-06	0	0.365	0.360	0.365	0.365	0.370	96,000	35,240	0.3671	6.649	6.558	6.649	6.649	6.741	5,270	6.6874	0.00%
2014-10-03	0	0.365	0.340	0.370	-	-	0	0	-	6.649	6.194	6.741	-	-	0	-	0.00%
2014-09-30	0	0.365	0.345	0.370	0.360	0.365	284,000	102,400	0.3606	6.649	6.285	6.741	6.558	6.649	15,589	6.5686	-1.35%
2014-09-29	0	0.370	0.360	0.370	0.370	0.370	8,000	2,960	0.3700	6.741	6.558	6.741	6.741	6.741	439	6.7405	-3.90%
2014-09-26	0	0.385	0.385	0.390	0.370	0.370	16,000	5,920	0.3700	7.014	7.014	7.105	6.741	6.741	878	6.7405	-1.28%
2014-09-25	0	0.390	0.370	0.390	0.370	0.405	248,000	92,980	0.3749	7.105	6.741	7.105	6.741	7.378	13,613	6.8302	2.63%
2014-09-24	0	0.380	0.380	0.395	0.380	0.385	160,000	61,560	0.3848	6.923	6.923	7.196	6.923	7.014	8,783	7.0093	-3.80%
2014-09-23	0	0.395	0.380	0.395	0.380	0.395	612,000	237,440	0.3880	7.196	6.923	7.196	6.923	7.196	33,594	7.0680	5.33%
2014-09-22	0	0.375	0.375	0.390	0.375	0.395	692,000	262,920	0.3799	6.832	6.832	7.105	6.832	7.196	37,985	6.9217	-1.32%
2014-09-19	0	0.380	0.380	0.390	0.380	0.390	452,000	172,080	0.3807	6.923	6.923	7.105	6.923	7.105	24,811	6.9356	-3.80%
2014-09-18	0	0.395	0.385	0.400	0.370	0.400	2,352,000	922,220	0.3921	7.196	7.014	7.287	6.741	7.287	129,105	7.1432	-4.82%
2014-09-17	0	0.415	0.410	0.420	0.395	0.465	8,296,000	3,442,400	0.4149	7.560	7.469	7.651	7.196	8.471	455,381	7.5594	-9.78%
2014-09-16	0	0.460	0.450	0.460	0.385	0.465	4,000,000	1,758,140	0.4395	8.380	8.198	8.380	7.014	8.471	219,567	8.0073	17.95%
2014-09-15	0	0.390	0.380	0.390	0.375	0.395	476,000	183,560	0.3856	7.105	6.923	7.105	6.832	7.196	26,128	7.0253	0.00%
2014-09-12	0	0.390	0.380	0.395	0.370	0.395	2,128,000	807,940	0.3797	7.105	6.923	7.196	6.741	7.196	116,809	6.9167	5.41%
2014-09-11	0	0.370	0.370	0.390	0.370	0.390	1,236,000	469,520	0.3799	6.741	6.741	7.105	6.741	7.105	67,846	6.9204	-5.13%
2014-09-10	0	0.390	0.385	0.390	0.375	0.405	2,188,000	848,300	0.3877	7.105	7.014	7.105	6.832	7.378	120,103	7.0631	-2.50%
2014-09-08	0	0.400	0.370	0.410	-	-	0	0	-	7.287	6.741	7.469	-	-	0	-	0.00%
2014-09-05	0	0.400	0.370	0.400	0.370	0.400	1,568,000	610,020	0.3890	7.287	6.741	7.287	6.741	7.287	86,070	7.0875	2.56%
2014-09-04	0	0.390	0.375	0.400	-	-	0	0	-	7.105	6.832	7.287	-	-	0	-	0.00%
2014-09-03	0	0.390	0.400	0.405	0.380	0.400	432,000	165,940	0.3841	7.105	7.287	7.378	6.923	7.287	23,713	6.9978	-4.88%
2014-09-02	0	0.410	0.405	0.410	0.400	0.440	208,000	85,200	0.4096	7.469	7.378	7.469	7.287	8.016	11,417	7.4623	-1.20%
2014-09-01	0	0.415	0.405	0.420	0.410	0.415	504,000	209,040	0.4148	7.560	7.378	7.651	7.469	7.560	27,665	7.5560	0.00%
2014-08-29	0	0.415	0.400	0.415	0.400	0.415	1,248,000	499,260	0.4000	7.560	7.287	7.560	7.287	7.560	68,505	7.2880	0.00%
2014-08-28	0	0.415	0.400	0.415	-	-	0	0	-	7.560	7.287	7.560	-	-	0	-	0.00%
2014-08-27	0	0.415	0.405	0.415	0.410	0.415	1,252,000	518,060	0.4138	7.560	7.378	7.560	7.469	7.560	68,724	7.5382	1.22%
2014-08-26	0	0.410	0.395	0.425	0.395	0.410	124,000	49,100	0.3960	7.469	7.196	7.743	7.196	7.469	6,807	7.2136	0.00%
2014-08-25	0	0.410	0.385	0.410	-	-	0	0	-	7.469	7.014	7.469	-	-	0	-	-1.20%
2014-08-22	0	0.415	0.395	0.415	0.415	0.415	48,000	19,920	0.4150	7.560	7.196	7.560	7.560	7.560	2,635	7.5603	-1.19%
2014-08-21	0	0.420	0.385	0.430	0.365	0.420	564,000	221,100	0.3920	7.651	7.014	7.834	6.649	7.651	30,959	7.1417	0.00%
2014-08-20	0	0.420	0.400	0.420	-	-	0	0	-	7.651	7.287	7.651	-	-	0	-	0.00%
2014-08-19	0	0.420	0.415	0.425	0.420	0.460	368,000	167,360	0.4548	7.651	7.560	7.743	7.651	8.380	20,200	8.2851	-3.45%
2014-08-18	0	0.435	0.425	0.440	0.410	0.435	1,396,000	578,040	0.4141	7.925	7.743	8.016	7.469	7.925	76,629	7.5434	-1.14%
2014-08-15	0	0.440	0.430	0.440	0.425	0.450	1,076,000	474,000	0.4405	8.016	7.834	8.016	7.743	8.198	59,063	8.0253	4.76%
2014-08-14	0	0.420	0.410	0.420	0.405	0.420	196,000	80,560	0.4110	7.651	7.469	7.651	7.378	7.651	10,759	7.4878	-1.18%
2014-08-13	0	0.425	0.415	0.430	-	-	0	0	-	7.743	7.560	7.834	-	-	0	-	0.00%
2014-08-12	0	0.425	0.415	0.430	-	-	0	0	-	7.743	7.560	7.834	-	-	0	-	0.00%
2014-08-11	0	0.425	0.405	0.430	0.425	0.425	112,000	47,600	0.4250	7.743	7.378	7.834	7.743	7.743	6,148	7.7425	-2.30%
2014-08-08	0	0.435	0.425	0.450	0.435	0.435	364,000	158,340	0.4350	7.925	7.743	8.198	7.925	7.925	19,981	7.9247	-1.14%
2014-08-07	0	0.440	0.435	0.450	0.440	0.440	340,000	149,600	0.4400	8.016	7.925	8.198	8.016	8.016	18,663	8.0158	0.00%
2014-08-06	0	0.440	0.435	0.450	0.440	0.440	64,000	28,160	0.4400	8.016	7.925	8.198	8.016	8.016	3,513	8.0158	-1.12%
2014-08-05	0	0.445	0.440	0.445	0.440	0.445	680,000	301,300	0.4431	8.107	8.016	8.107	8.016	8.107	37,326	8.0720	2.30%
2014-08-04	0	0.435	0.435	0.445	0.415	0.435	1,892,000	798,100	0.4218	7.925	7.925	8.107	7.560	7.925	103,855	7.6847	-2.25%
2014-08-01	0	0.445	0.445	0.455	0.445	0.450	420,000	188,780	0.4495	8.107	8.107	8.289	8.107	8.198	23,055	8.1884	-1.11%
2014-07-31	0	0.450	0.445	0.450	0.440	0.450	1,692,000	749,420	0.4429	8.198	8.107	8.198	8.016	8.198	92,877	8.0690	4.65%
2014-07-30	0	0.430	0.425	0.435	0.430	0.440	260,000	112,400	0.4323	7.834	7.743	7.925	7.834	8.016	14,272	7.8757	-2.27%
2014-07-29	0	0.440	0.440	0.470	0.410	0.440	1,148,000	498,500	0.4342	8.016	8.016	8.562	7.469	8.016	63,016	7.9107	3.53%
2014-07-28	0	0.425	0.415	0.435	0.390	0.425	888,000	359,600	0.4050	7.743	7.560	7.925	7.105	7.743	48,744	7.3773	2.41%
2014-07-25	1	-	-	-	-	-	0	0	-	7.560	-	-	-	-	0	-	0.00%
2014-07-24	1	-	-	-	-	-	0	0	-	7.560	-	-	-	-	0	-	0.00%
2014-07-23	1	-	-	-	-	-	0	0	-	7.560	-	-	-	-	0	-	0.00%
2014-07-22	1	-	-	-	-	-	0	0	-	7.560	-	-	-	-	0	-	0.00%
2014-07-21	1	-	-	-	-	-	0	0	-	7.560	-	-	-	-	0	-	0.00%
2014-07-18	1	-	-	-	-	-	0	0	-	7.560	-	-	-	-	0	-	0.00%
2014-07-17	0	0.415	0.390	0.420	-	-	0	0	-	7.560	7.105	7.651	-	-	0	-	0.00%
2014-07-16	0	0.415	0.390	0.420	-	-	0	0	-	7.560	7.105	7.651	-	-	0	-	0.00%
2014-07-15	0	0.415	0.390	0.415	-	-	0	0	-	7.560	7.105	7.560	-	-	0	-	0.00%
2014-07-14	0	0.415	0.390	0.415	-	-	0	0	-	7.560	7.105	7.560	-	-	0	-	0.00%
2014-07-11	0	0.415	0.385	0.420	0.375	0.415	88,000	35,400	0.4023	7.560	7.014	7.651	6.832	7.560	4,830	7.3285	3.75%
2014-07-10	0	0.400	0.385	0.415	-	-	0	0	-	7.287	7.014	7.560	-	-	0	-	0.00%
2014-07-09	0	0.400	0.385	0.415	-	-	0	0	-	7.287	7.014	7.560	-	-	0	-	0.00%
2014-07-08	0	0.400	0.385	0.415	-	-	0	0	-	7.287	7.014	7.560	-	-	0	-	0.00%
2014-07-07	0	0.400	0.390	0.415	0.400	0.400	160,000	64,000	0.4000	7.287	7.105	7.560	7.287	7.287	8,783	7.2871	0.00%
2014-07-04	0	0.400	0.390	0.415	0.390	0.400	196,000	77,420	0.3950	7.287	7.105	7.560	7.105	7.287	10,759	7.1960	2.56%
2014-07-03	0	0.390	0.380	0.395	-	-	0	0	-	7.105	6.923	7.196	-	-	0	-	0.00%
2014-07-02	0	0.390	0.385	0.390	-	-	0	0	-	7.105	7.014	7.105	-	-	0	-	0.00%
2014-06-30	0	0.390	0.370	0.395	0.370	0.390	84,000	31,700	0.3774	7.105	6.741	7.196	6.741	7.105	4,611	6.8750	0.00%
2014-06-27	0	0.390	0.380	0.390	0.370	0.390	152,000	56,840	0.3739	7.105	6.923	7.105	6.741	7.105	8,344	6.8125	-2.50%
2014-06-26	0	0.400	0.385	0.400	0.365	0.400	156,000	58,620	0.3758	7.287	7.014	7.287	6.649	7.287	8,563	6.8457	1.27%
2014-06-25	0	0.395	0.380	0.395	0.360	0.400	928,000	347,020	0.3739	7.196	6.923	7.196	6.558	7.287	50,939	6.8124	-1.25%
2014-06-24	0	0.400	0.395	0.420	-	-	0	0	-	7.287	7.196	7.651	-	-	0	-	0.00%
2014-06-23	0	0.400	0.400	0.425	0.400	0.400	40,000	16,000	0.4000	7.287	7.287	7.743	7.287	7.287	2,196	7.2871	-2.44%
2014-06-20	0	0.410	0.405	0.410	0.410	0.430	904,000	377,940	0.4181	7.469	7.378	7.469	7.469	7.834	49,622	7.6164	-3.53%
2014-06-19	0	0.425	0.415	0.430	0.425	0.425	16,000	6,800	0.4250	7.743	7.560	7.834	7.743	7.743	878	7.7425	-2.30%
2014-06-18	0	0.435	0.415	0.440	0.420	0.435	44,000	19,080	0.4336	7.925	7.560	8.016	7.651	7.925	2,415	7.8999	-1.14%
2014-06-17	0	0.440	0.425	0.450	-	-	0	0	-	8.016	7.743	8.198	-	-	0	-	0.00%
2014-06-16	0	0.440	0.415	0.450	0.440	0.440	140,000	61,600	0.4400	8.016	7.560	8.198	8.016	8.016	7,685	8.0158	0.00%
2014-06-13	0	0.440	0.410	0.440	0.430	0.440	104,000	45,720	0.4396	8.016	7.469	8.016	7.834	8.016	5,709	8.0088	4.76%
2014-06-12	0	0.420	0.410	0.435	0.400	0.420	876,000	358,100	0.4088	7.651	7.469	7.925	7.287	7.651	48,085	7.4472	-5.62%
2014-06-11	0	0.445	0.415	0.455	-	-	0	0	-	8.107	7.560	8.289	-	-	0	-	0.00%
2014-06-10	0	0.445	0.410	0.445	-	-	0	0	-	8.107	7.469	8.107	-	-	0	-	0.00%
2014-06-09	0	0.445	0.425	0.455	0.420	0.445	152,000	66,340	0.4364	8.107	7.743	8.289	7.651	8.107	8,344	7.9511	4.71%
2014-06-06	0	0.425	0.420	0.470	0.425	0.425	104,000	44,200	0.4250	7.743	7.651	8.562	7.743	7.743	5,709	7.7425	-3.41%
2014-06-05	0	0.440	0.415	0.445	0.440	0.440	56,000	24,640	0.4400	8.016	7.560	8.107	8.016	8.016	3,074	8.0158	2.33%
2014-06-04	0	0.430	0.410	0.435	0.430	0.430	40,000	17,200	0.4300	7.834	7.469	7.925	7.834	7.834	2,196	7.8336	7.50%
2014-06-03	0	0.400	0.400	0.425	0.400	0.420	80,000	32,800	0.4100	7.287	7.287	7.743	7.287	7.651	4,391	7.4693	0.00%
2014-05-30	0	0.400	0.395	0.430	0.400	0.405	284,000	114,080	0.4017	7.287	7.196	7.834	7.287	7.378	15,589	7.3179	-2.44%
2014-05-29	0	0.410	0.400	0.420	0.410	0.410	64,000	26,240	0.4100	7.469	7.287	7.651	7.469	7.469	3,513	7.4693	0.00%
2014-05-28	0	0.410	0.410	0.435	-	-	0	0	-	7.469	7.469	7.925	-	-	0	-	0.00%
2014-05-27	0	0.410	0.400	0.415	0.380	0.410	148,000	58,100	0.3926	7.469	7.287	7.560	6.923	7.469	8,124	7.1517	-8.89%
2014-05-26	0	0.450	0.400	0.450	-	-	0	0	-	8.198	7.287	8.198	-	-	0	-	0.00%
2014-05-23	0	0.450	0.400	0.450	-	-	0	0	-	8.198	7.287	8.198	-	-	0	-	0.00%
2014-05-22	0	0.450	0.405	0.450	0.450	0.450	4,000	1,800	0.4500	8.198	7.378	8.198	8.198	8.198	220	8.1980	12.50%
2014-05-21	0	0.400	0.400	0.425	0.400	0.410	8,000	3,240	0.4050	7.287	7.287	7.743	7.287	7.469	439	7.3782	-3.61%
2014-05-20	0	0.415	0.410	0.415	0.410	0.420	292,000	120,840	0.4138	7.560	7.469	7.560	7.469	7.651	16,028	7.5391	-3.49%
2014-05-19	0	0.430	0.420	0.430	0.420	0.430	220,000	92,480	0.4204	7.834	7.651	7.834	7.651	7.834	12,076	7.6581	-2.27%
2014-05-16	0	0.440	0.430	0.440	0.420	0.440	208,000	88,500	0.4255	8.016	7.834	8.016	7.651	8.016	11,417	7.7513	-1.12%
2014-05-15	0	0.445	0.430	0.450	0.440	0.445	264,000	116,300	0.4405	8.107	7.834	8.198	8.016	8.107	14,491	8.0254	-3.26%
2014-05-14	0	0.460	0.445	0.460	0.435	0.465	272,000	122,320	0.4497	8.380	8.107	8.380	7.925	8.471	14,931	8.1926	3.37%
2014-05-13	0	0.445	0.435	0.495	-	-	0	0	-	8.107	7.925	9.018	-	-	0	-	0.00%
2014-05-12	0	0.445	0.440	0.445	0.445	0.445	60,000	26,700	0.4450	8.107	8.016	8.107	8.107	8.107	3,294	8.1069	1.14%
2014-05-09	0	0.440	0.425	0.455	0.440	0.455	84,000	37,320	0.4443	8.016	7.743	8.289	8.016	8.289	4,611	8.0939	-2.22%
2014-05-08	0	0.450	0.440	0.490	0.445	0.450	188,000	84,160	0.4477	8.198	8.016	8.927	8.107	8.198	10,320	8.1553	-1.10%
2014-05-07	0	0.455	0.455	0.465	0.455	0.455	52,000	23,660	0.4550	8.289	8.289	8.471	8.289	8.289	2,854	8.2891	-4.21%
2014-05-05	0	0.475	0.465	0.480	0.470	0.475	80,000	37,640	0.4705	8.653	8.471	8.744	8.562	8.653	4,391	8.5714	-1.04%
2014-05-02	0	0.480	0.465	0.480	0.480	0.480	296,000	142,080	0.4800	8.744	8.471	8.744	8.744	8.744	16,248	8.7445	-2.04%
2014-04-30	0	0.490	0.480	0.495	0.485	0.510	656,000	330,240	0.5034	8.927	8.744	9.018	8.836	9.291	36,009	9.1711	-2.00%
2014-04-29	0	0.500	0.490	0.510	0.490	0.500	32,000	15,800	0.4938	9.109	8.927	9.291	8.927	9.109	1,757	8.9950	2.04%
2014-04-28	0	0.490	0.490	0.520	0.490	0.500	448,000	223,000	0.4978	8.927	8.927	9.473	8.927	9.109	24,591	9.0682	-2.00%
2014-04-25	0	0.500	0.500	0.510	0.500	0.530	44,000	22,360	0.5082	9.109	9.109	9.291	9.109	9.655	2,415	9.2579	0.00%
2014-04-24	0	0.500	0.495	0.500	-	-	0	0	-	9.109	9.018	9.109	-	-	0	-	0.00%
2014-04-23	0	0.500	0.500	0.510	0.500	0.500	340,000	170,000	0.5000	9.109	9.109	9.291	9.109	9.109	18,663	9.1088	0.00%
2014-04-22	0	0.500	0.500	0.510	0.485	0.580	5,940,000	3,181,920	0.5357	9.109	9.109	9.291	8.836	10.57	326,057	9.7588	0.00%
2014-04-17	0	0.500	0.490	0.510	0.490	0.510	556,000	279,120	0.5020	9.109	8.927	9.291	8.927	9.291	30,520	9.1455	0.00%
2014-04-16	0	0.500	0.490	0.500	0.485	0.500	4,080,000	2,024,280	0.4961	9.109	8.927	9.109	8.836	9.109	223,958	9.0387	7.53%
2014-04-15	0	0.465	0.460	0.480	0.440	0.480	3,692,000	1,691,980	0.4583	8.471	8.380	8.744	8.016	8.744	202,660	8.3489	5.68%
2014-04-14	0	0.440	0.430	0.445	0.440	0.445	360,000	158,900	0.4414	8.016	7.834	8.107	8.016	8.107	19,761	8.0411	0.00%
2014-04-11	0	0.440	0.440	0.445	0.435	0.460	3,700,000	1,643,320	0.4441	8.016	8.016	8.107	7.925	8.380	203,099	8.0912	0.00%
2014-04-10	0	0.440	0.420	0.440	0.410	0.440	184,000	78,700	0.4277	8.016	7.651	8.016	7.469	8.016	10,100	7.7920	2.33%
2014-04-09	0	0.430	0.415	0.430	0.425	0.430	184,000	79,060	0.4297	7.834	7.560	7.834	7.743	7.834	10,100	7.8277	-3.37%
2014-04-08	0	0.445	0.430	0.445	0.415	0.455	688,000	305,700	0.4443	8.107	7.834	8.107	7.560	8.289	37,765	8.0947	0.00%
2014-04-07	0	0.445	0.420	0.445	0.440	0.455	392,000	174,400	0.4449	8.107	7.651	8.107	8.016	8.289	21,518	8.1050	1.14%
2014-04-04	0	0.440	0.435	0.440	0.435	0.460	3,952,000	1,750,680	0.4430	8.016	7.925	8.016	7.925	8.380	216,932	8.0702	2.33%
2014-04-03	0	0.430	0.425	0.435	0.425	0.495	5,172,000	2,363,180	0.4569	7.834	7.743	7.925	7.743	9.018	283,900	8.3240	4.88%
2014-04-02	0	0.410	0.410	0.430	0.410	0.415	832,000	341,560	0.4105	7.469	7.469	7.834	7.469	7.560	45,670	7.4789	-1.20%
2014-04-01	0	0.415	0.435	0.440	0.415	0.440	456,000	194,500	0.4265	7.560	7.925	8.016	7.560	8.016	25,031	7.7705	-3.49%
2014-03-31	0	0.430	0.400	0.445	0.430	0.430	4,000	1,720	0.4300	7.834	7.287	8.107	7.834	7.834	220	7.8336	7.50%
2014-03-28	0	0.400	0.370	0.415	0.395	0.400	32,000	12,720	0.3975	7.287	6.741	7.560	7.196	7.287	1,757	7.2415	1.27%
2014-03-27	0	0.395	0.390	0.395	0.385	0.420	1,376,000	547,960	0.3982	7.196	7.105	7.196	7.014	7.651	75,531	7.2548	-8.14%
2014-03-26	0	0.430	0.425	0.435	0.415	0.440	404,000	173,700	0.4300	7.834	7.743	7.925	7.560	8.016	22,176	7.8327	0.00%
2014-03-25	0	0.430	0.435	0.445	0.420	0.435	968,000	412,160	0.4258	7.834	7.925	8.107	7.651	7.925	53,135	7.7568	0.00%
2014-03-24	0	0.430	0.430	0.440	0.430	0.440	504,000	219,720	0.4360	7.834	7.834	8.016	7.834	8.016	27,665	7.9420	0.00%
2014-03-21	0	0.430	0.430	0.445	0.430	0.445	128,000	55,220	0.4314	7.834	7.834	8.107	7.834	8.107	7,026	7.8592	-3.37%
2014-03-20	0	0.445	0.445	0.450	0.445	0.445	188,000	83,660	0.4450	8.107	8.107	8.198	8.107	8.107	10,320	8.1069	0.00%
2014-03-19	0	0.445	0.445	0.460	0.440	0.450	468,000	206,200	0.4406	8.107	8.107	8.380	8.016	8.198	25,689	8.0267	-2.20%
2014-03-18	0	0.455	0.445	0.455	0.440	0.465	1,476,000	672,360	0.4555	8.289	8.107	8.289	8.016	8.471	81,020	8.2987	1.11%
2014-03-17	0	0.450	0.440	0.465	0.440	0.450	596,000	266,800	0.4477	8.198	8.016	8.471	8.016	8.198	32,715	8.1552	2.27%
2014-03-14	0	0.440	0.440	0.455	0.440	0.495	14,648,000	6,406,000	0.4373	8.016	8.016	8.289	8.016	9.018	804,053	7.9671	-2.22%
2014-03-13	0	0.450	0.450	0.460	0.440	0.470	5,576,000	2,513,060	0.4507	8.198	8.198	8.380	8.016	8.562	306,076	8.2106	2.27%
2014-03-12	0	0.440	0.435	0.450	0.440	0.500	8,940,000	4,005,400	0.4480	8.016	7.925	8.198	8.016	9.109	490,732	8.1621	-3.30%
2014-03-11	0	0.455	0.450	0.455	0.435	0.460	4,180,000	1,872,800	0.4480	8.289	8.198	8.289	7.925	8.380	229,447	8.1622	2.25%
2014-03-10	0	0.445	0.445	0.450	0.440	0.460	3,632,000	1,605,820	0.4421	8.107	8.107	8.198	8.016	8.380	199,367	8.0546	1.14%
2014-03-07	0	0.440	0.440	0.450	0.435	0.440	56,000	24,620	0.4396	8.016	8.016	8.198	7.925	8.016	3,074	8.0093	1.15%
2014-03-06	0	0.435	0.435	0.450	0.435	0.445	520,000	226,360	0.4353	7.925	7.925	8.198	7.925	8.107	28,544	7.9303	0.00%
2014-03-05	0	0.435	0.430	0.445	0.435	0.455	3,738,000	1,660,590	0.4442	7.925	7.834	8.107	7.925	8.289	205,185	8.0931	-3.33%
2014-03-04	0	0.450	0.440	0.450	0.440	0.460	500,000	224,260	0.4485	8.198	8.016	8.198	8.016	8.380	27,446	8.1710	-1.10%
2014-03-03	0	0.455	0.455	0.460	0.440	0.480	1,032,000	471,760	0.4571	8.289	8.289	8.380	8.016	8.744	56,648	8.3279	0.00%
2014-02-28	0	0.455	0.430	0.455	0.425	0.460	448,000	193,580	0.4321	8.289	7.834	8.289	7.743	8.380	24,591	7.8718	1.11%
2014-02-27	0	0.450	0.435	0.450	0.430	0.460	240,000	106,440	0.4435	8.198	7.925	8.198	7.834	8.380	13,174	8.0795	0.00%
2014-02-26	0	0.450	0.435	0.480	0.450	0.450	168,000	75,600	0.4500	8.198	7.925	8.744	8.198	8.198	9,222	8.1980	0.00%
2014-02-25	0	0.450	0.450	0.460	0.435	0.450	584,000	256,260	0.4388	8.198	8.198	8.380	7.925	8.198	32,057	7.9940	0.00%
2014-02-24	0	0.450	0.450	0.460	0.450	0.450	36,000	16,200	0.4500	8.198	8.198	8.380	8.198	8.198	1,976	8.1980	1.12%
2014-02-21	0	0.445	0.445	0.460	0.440	0.455	144,000	63,640	0.4419	8.107	8.107	8.380	8.016	8.289	7,904	8.0512	0.00%
2014-02-20	0	0.445	0.445	0.450	0.440	0.450	400,000	177,000	0.4425	8.107	8.107	8.198	8.016	8.198	21,957	8.0613	-1.11%
2014-02-19	0	0.450	0.450	0.470	0.450	0.495	1,088,000	498,960	0.4586	8.198	8.198	8.562	8.198	9.018	59,722	8.3547	-2.17%
2014-02-18	0	0.460	0.440	0.460	0.450	0.460	508,000	232,280	0.4572	8.380	8.016	8.380	8.198	8.380	27,885	8.3299	0.00%
2014-02-17	0	0.460	0.460	0.480	0.450	0.460	528,000	240,880	0.4562	8.380	8.380	8.744	8.198	8.380	28,983	8.3111	-1.08%
2014-02-14	0	0.465	0.465	0.480	0.450	0.510	5,428,000	2,591,640	0.4775	8.471	8.471	8.744	8.198	9.291	297,952	8.6982	0.00%
2014-02-13	0	0.465	0.460	0.480	0.465	0.480	2,672,000	1,250,740	0.4681	8.471	8.380	8.744	8.471	8.744	146,671	8.5275	-1.06%
2014-02-12	0	0.470	0.460	0.475	0.445	0.500	1,856,000	879,780	0.4740	8.562	8.380	8.653	8.107	9.109	101,879	8.6355	0.00%
2014-02-11	0	0.470	0.465	0.480	0.405	0.490	2,184,000	1,024,000	0.4689	8.562	8.471	8.744	7.378	8.927	119,883	8.5416	11.90%
2014-02-10	0	0.420	0.405	0.420	0.405	0.425	24,000	9,980	0.4158	7.651	7.378	7.651	7.378	7.743	1,317	7.5755	9.09%
2014-02-07	0	0.385	0.380	0.405	0.370	0.400	348,000	135,020	0.3880	7.014	6.923	7.378	6.741	7.287	19,102	7.0683	2.67%
2014-02-06	0	0.375	0.365	0.395	-	-	0	0	-	6.832	6.649	7.196	-	-	0	-	0.00%
2014-02-05	0	0.375	0.370	0.400	0.370	0.375	68,000	25,360	0.3729	6.832	6.741	7.287	6.741	6.832	3,733	6.7941	-6.25%
2014-02-04	0	0.400	0.365	0.400	0.400	0.400	12,000	4,800	0.4000	7.287	6.649	7.287	7.287	7.287	659	7.2871	0.00%
2014-01-30	0	0.400	0.370	0.400	0.400	0.400	80,000	32,000	0.4000	7.287	6.741	7.287	7.287	7.287	4,391	7.2871	6.67%
2014-01-29	0	0.375	0.365	0.400	0.375	0.375	100,000	37,500	0.3750	6.832	6.649	7.287	6.832	6.832	5,489	6.8316	0.00%
2014-01-28	0	0.375	0.370	0.405	-	-	0	0	-	6.832	6.741	7.378	-	-	0	-	0.00%
2014-01-27	0	0.375	0.375	0.390	0.370	0.400	188,000	70,880	0.3770	6.832	6.832	7.105	6.741	7.287	10,320	6.8685	-6.25%
2014-01-24	0	0.400	0.380	0.440	0.385	0.400	140,000	55,120	0.3937	7.287	6.923	8.016	7.014	7.287	7,685	7.1726	0.00%
2014-01-23	0	0.400	0.400	0.420	0.390	0.400	176,000	69,620	0.3956	7.287	7.287	7.651	7.105	7.287	9,661	7.2063	-2.44%
2014-01-22	0	0.410	0.410	0.440	0.410	0.415	40,000	16,480	0.4120	7.469	7.469	8.016	7.469	7.560	2,196	7.5057	0.00%
2014-01-21	0	0.410	0.410	0.440	0.410	0.410	28,000	11,480	0.4100	7.469	7.469	8.016	7.469	7.469	1,537	7.4693	0.00%
2014-01-20	0	0.410	0.405	0.410	0.405	0.425	80,000	33,560	0.4195	7.469	7.378	7.469	7.378	7.743	4,391	7.6423	-3.53%
2014-01-17	0	0.425	0.410	0.430	0.400	0.430	484,000	203,780	0.4210	7.743	7.469	7.834	7.287	7.834	26,568	7.6703	7.59%
2014-01-16	0	0.395	0.395	0.400	0.385	0.415	652,000	259,480	0.3980	7.196	7.196	7.287	7.014	7.560	35,789	7.2502	-3.66%
2014-01-15	0	0.410	0.405	0.410	0.405	0.410	80,000	32,500	0.4063	7.469	7.378	7.469	7.378	7.469	4,391	7.4009	-1.20%
2014-01-14	0	0.415	0.415	0.425	0.390	0.430	1,076,000	431,720	0.4012	7.560	7.560	7.743	7.105	7.834	59,063	7.3094	1.22%
2014-01-13	0	0.410	0.405	0.415	0.400	0.465	1,548,000	646,920	0.4179	7.469	7.378	7.560	7.287	8.471	84,972	7.6133	-7.87%
2014-01-10	0	0.445	0.440	0.455	0.445	0.455	896,000	402,340	0.4490	8.107	8.016	8.289	8.107	8.289	49,183	8.1805	-3.26%
2014-01-09	0	0.460	0.455	0.460	0.450	0.480	44,152,000	19,476,640	0.4411	8.380	8.289	8.380	8.198	8.744	2,423,577	8.0363	-4.17%
2014-01-08	0	0.480	0.475	0.485	0.475	0.540	10,856,000	5,391,900	0.4967	8.744	8.653	8.836	8.653	9.838	595,904	9.0483	-2.04%
2014-01-07	0	0.490	0.480	0.490	0.470	0.650	12,564,000	6,473,940	0.5153	8.927	8.744	8.927	8.562	11.84	689,659	9.3872	8.89%
2014-01-06	0	0.450	0.440	0.450	0.435	0.470	960,000	433,720	0.4518	8.198	8.016	8.198	7.925	8.562	52,696	8.2306	7.14%
2014-01-03	0	0.420	0.420	0.425	0.395	0.410	152,000	61,240	0.4029	7.651	7.651	7.743	7.196	7.469	8,344	7.3398	-1.18%
2014-01-02	0	0.425	0.415	0.450	0.425	0.450	1,308,000	561,280	0.4291	7.743	7.560	8.198	7.743	8.198	71,798	7.8175	-9.57%
2013-12-31	0	0.470	0.425	0.470	-	-	0	0	-	8.562	7.743	8.562	-	-	0	-	0.00%
2013-12-30	0	0.470	0.435	0.470	-	-	0	0	-	8.562	7.925	8.562	-	-	0	-	0.00%
2013-12-27	0	0.470	0.430	0.470	-	-	0	0	-	8.562	7.834	8.562	-	-	0	-	0.00%
2013-12-24	0	0.470	0.415	0.470	0.470	0.470	60,000	28,200	0.4700	8.562	7.560	8.562	8.562	8.562	3,294	8.5623	0.00%
2013-12-23	0	0.470	0.425	0.470	0.470	0.470	4,000	1,880	0.4700	8.562	7.743	8.562	8.562	8.562	220	8.5623	4.44%
2013-12-20	0	0.450	0.445	0.470	0.450	0.520	724,000	343,060	0.4738	8.198	8.107	8.562	8.198	9.473	39,742	8.6323	-1.10%
2013-12-19	0	0.455	0.430	0.455	0.445	0.455	620,000	280,420	0.4523	8.289	7.834	8.289	8.107	8.289	34,033	8.2397	2.25%
2013-12-18	0	0.445	0.445	0.455	0.445	0.450	148,000	66,360	0.4484	8.107	8.107	8.289	8.107	8.198	8,124	8.1684	-3.26%
2013-12-17	0	0.460	0.430	0.460	0.430	0.460	292,000	127,220	0.4357	8.380	7.834	8.380	7.834	8.380	16,028	7.9372	4.55%
2013-12-16	0	0.440	0.425	0.440	0.440	0.470	540,000	237,740	0.4403	8.016	7.743	8.016	8.016	8.562	29,642	8.0205	0.00%
2013-12-13	0	0.440	0.425	0.440	0.440	0.445	332,000	146,100	0.4401	8.016	7.743	8.016	8.016	8.107	18,224	8.0169	0.00%
2013-12-12	0	0.440	0.430	0.440	0.430	0.465	1,036,000	462,400	0.4463	8.016	7.834	8.016	7.834	8.471	56,868	8.1311	-1.12%
2013-12-11	0	0.445	0.430	0.445	0.440	0.510	2,100,000	982,520	0.4679	8.107	7.834	8.107	8.016	9.291	115,273	8.5235	-4.30%
2013-12-10	0	0.465	0.460	0.465	0.440	0.465	492,000	221,020	0.4492	8.471	8.380	8.471	8.016	8.471	27,007	8.1839	1.09%
2013-12-09	0	0.460	0.430	0.460	0.430	0.480	540,000	252,640	0.4679	8.380	7.834	8.380	7.834	8.744	29,642	8.5232	4.55%
2013-12-06	0	0.440	0.440	0.455	0.415	0.465	264,000	117,900	0.4466	8.016	8.016	8.289	7.560	8.471	14,491	8.1359	2.33%
2013-12-05	0	0.430	0.440	0.445	0.415	0.450	1,192,000	516,820	0.4336	7.834	8.016	8.107	7.560	8.198	65,431	7.8987	0.00%
2013-12-04	0	0.430	0.415	0.445	0.395	0.435	2,892,000	1,184,860	0.4097	7.834	7.560	8.107	7.196	7.925	158,747	7.4638	7.50%
2013-12-03	0	0.400	0.395	0.410	0.350	0.410	1,800,000	684,640	0.3804	7.287	7.196	7.469	6.376	7.469	98,805	6.9292	12.68%
2013-12-02	0	0.355	0.340	0.355	0.340	0.375	208,000	73,340	0.3526	6.467	6.194	6.467	6.194	6.832	11,417	6.4235	9.23%
2013-11-29	0	0.325	0.295	0.330	-	-	0	0	-	5.921	5.374	6.012	-	-	0	-	0.00%
2013-11-28	0	0.325	0.295	0.330	-	-	0	0	-	5.921	5.374	6.012	-	-	0	-	0.00%
2013-11-27	0	0.325	0.305	0.330	-	-	0	0	-	5.921	5.556	6.012	-	-	0	-	0.00%
2013-11-26	0	0.325	0.300	0.325	0.320	0.325	236,000	76,280	0.3232	5.921	5.465	5.921	5.830	5.921	12,954	5.8883	6.56%
2013-11-25	0	0.305	0.295	0.325	-	-	0	0	-	5.556	5.374	5.921	-	-	0	-	0.00%
2013-11-22	0	0.305	0.305	0.320	-	-	0	0	-	5.556	5.556	5.830	-	-	0	-	1.67%
2013-11-21	0	0.300	0.300	0.325	-	-	0	0	-	5.465	5.465	5.921	-	-	0	-	0.00%
2013-11-20	0	0.300	0.295	0.310	0.300	0.300	156,000	46,800	0.3000	5.465	5.374	5.647	5.465	5.465	8,563	5.4653	0.00%
2013-11-19	0	0.300	0.300	0.320	0.295	0.300	112,000	33,360	0.2979	5.465	5.465	5.830	5.374	5.465	6,148	5.4263	-4.76%
2013-11-18	0	0.315	0.300	0.315	0.300	0.315	440,000	133,660	0.3038	5.739	5.465	5.739	5.465	5.739	24,152	5.5340	1.61%
2013-11-15	0	0.310	0.305	0.320	0.305	0.380	552,000	178,240	0.3229	5.647	5.556	5.830	5.556	6.923	30,300	5.8825	-8.82%
2013-11-14	0	0.340	0.320	0.345	0.330	0.345	364,000	124,920	0.3432	6.194	5.830	6.285	6.012	6.285	19,981	6.2521	3.03%
2013-11-13	0	0.330	0.305	0.350	-	-	0	0	-	6.012	5.556	6.376	-	-	0	-	0.00%
2013-11-12	0	0.330	0.300	0.350	-	-	0	0	-	6.012	5.465	6.376	-	-	0	-	0.00%
2013-11-11	0	0.330	0.330	0.350	-	-	0	0	-	6.012	6.012	6.376	-	-	0	-	0.00%
2013-11-08	0	0.330	0.305	0.345	-	-	0	0	-	6.012	5.556	6.285	-	-	0	-	0.00%
2013-11-07	0	0.330	0.300	0.350	0.330	0.330	4,000	1,320	0.3300	6.012	5.465	6.376	6.012	6.012	220	6.0118	6.45%
2013-11-06	0	0.310	0.310	0.350	0.310	0.310	12,000	3,720	0.3100	5.647	5.647	6.376	5.647	5.647	659	5.6475	-6.06%
2013-11-05	0	0.330	0.305	0.335	0.330	0.330	4,000	1,320	0.3300	6.012	5.556	6.103	6.012	6.012	220	6.0118	3.13%
2013-11-04	0	0.320	0.310	0.350	0.310	0.320	540,000	168,600	0.3122	5.830	5.647	6.376	5.647	5.830	29,642	5.6880	-9.86%
2013-11-01	0	0.355	0.315	0.355	0.355	0.390	20,000	7,380	0.3690	6.467	5.739	6.467	6.467	7.105	1,098	6.7223	5.97%
2013-10-31	0	0.335	0.285	0.350	0.335	0.335	4,000	1,340	0.3350	6.103	5.192	6.376	6.103	6.103	220	6.1029	6.35%
2013-10-30	0	0.315	0.310	0.340	0.315	0.315	180,000	56,700	0.3150	5.739	5.647	6.194	5.739	5.739	9,881	5.7386	-1.56%
2013-10-29	0	0.320	0.320	0.325	0.300	0.335	1,076,000	341,380	0.3173	5.830	5.830	5.921	5.465	6.103	59,063	5.7799	4.92%
2013-10-28	0	0.305	0.300	0.340	0.305	0.330	224,000	68,920	0.3077	5.556	5.465	6.194	5.556	6.012	12,296	5.6052	-10.29%
2013-10-25	0	0.340	0.320	0.350	0.340	0.340	60,000	20,400	0.3400	6.194	5.830	6.376	6.194	6.194	3,294	6.1940	3.03%
2013-10-24	0	0.330	0.300	0.330	0.330	0.330	4,000	1,320	0.3300	6.012	5.465	6.012	6.012	6.012	220	6.0118	4.76%
2013-10-23	0	0.315	0.315	0.330	0.310	0.315	280,000	86,820	0.3101	5.739	5.739	6.012	5.647	5.739	15,370	5.6488	-4.55%
2013-10-22	0	0.330	0.330	0.335	-	-	0	0	-	6.012	6.012	6.103	-	-	0	-	3.13%
2013-10-21	0	0.320	0.320	0.350	0.320	0.355	224,000	73,260	0.3271	5.830	5.830	6.376	5.830	6.467	12,296	5.9582	-1.54%
2013-10-18	0	0.325	0.325	0.340	0.325	0.350	136,000	44,700	0.3287	5.921	5.921	6.194	5.921	6.376	7,465	5.9877	-4.41%
2013-10-17	0	0.340	0.315	0.345	0.310	0.350	164,000	51,640	0.3149	6.194	5.739	6.285	5.647	6.376	9,002	5.7364	-1.45%
2013-10-16	0	0.345	0.320	0.345	0.360	0.360	4,000	1,440	0.3600	6.285	5.830	6.285	6.558	6.558	220	6.5584	1.47%
2013-10-15	0	0.340	0.325	0.355	0.340	0.350	60,000	20,600	0.3433	6.194	5.921	6.467	6.194	6.376	3,294	6.2547	-2.86%
2013-10-11	0	0.350	0.330	0.365	-	-	0	0	-	6.376	6.012	6.649	-	-	0	-	0.00%
2013-10-10	0	0.350	0.330	0.350	0.350	0.350	4,000	1,400	0.3500	6.376	6.012	6.376	6.376	6.376	220	6.3762	1.45%
2013-10-09	0	0.345	0.335	0.345	0.340	0.345	64,000	21,880	0.3419	6.285	6.103	6.285	6.194	6.285	3,513	6.2282	2.99%
2013-10-08	0	0.335	0.330	0.340	0.315	0.385	1,504,000	502,500	0.3341	6.103	6.012	6.194	5.739	7.014	82,557	6.0867	-12.99%
2013-10-07	0	0.385	0.370	0.385	0.345	0.390	348,000	135,100	0.3882	7.014	6.741	7.014	6.285	7.105	19,102	7.0724	2.67%
2013-10-04	0	0.375	0.340	0.375	0.350	0.375	120,000	42,500	0.3542	6.832	6.194	6.832	6.376	6.832	6,587	6.4521	0.00%
2013-10-03	0	0.375	0.330	0.375	0.375	0.380	8,000	3,020	0.3775	6.832	6.012	6.832	6.832	6.923	439	6.8772	2.74%
2013-10-02	0	0.365	0.335	0.375	0.365	0.365	8,000	2,920	0.3650	6.649	6.103	6.832	6.649	6.649	439	6.6495	0.00%
2013-09-30	0	0.365	0.365	0.375	0.320	0.380	892,000	311,820	0.3496	6.649	6.649	6.832	5.830	6.923	48,963	6.3684	0.00%
2013-09-27	0	0.365	0.360	0.370	0.350	0.400	1,120,000	407,640	0.3640	6.649	6.558	6.741	6.376	7.287	61,479	6.6306	-16.09%
2013-09-26	0	0.435	0.375	0.440	-	-	0	0	-	7.925	6.832	8.016	-	-	0	-	0.00%
2013-09-25	0	0.435	0.385	0.435	-	-	0	0	-	7.925	7.014	7.925	-	-	0	-	0.00%
2013-09-24	0	0.435	0.380	0.435	0.425	0.435	24,000	10,240	0.4267	7.925	6.923	7.925	7.743	7.925	1,317	7.7729	2.35%
2013-09-23	0	0.425	0.385	0.425	-	-	0	0	-	7.743	7.014	7.743	-	-	0	-	0.00%
2013-09-19	0	0.425	0.375	0.425	-	-	0	0	-	7.743	6.832	7.743	-	-	0	-	0.00%
2013-09-18	0	0.425	0.385	0.425	-	-	0	0	-	7.743	7.014	7.743	-	-	0	-	-1.16%
2013-09-17	0	0.430	0.395	0.435	-	-	0	0	-	7.834	7.196	7.925	-	-	0	-	0.00%
2013-09-16	0	0.430	0.375	0.430	0.430	0.430	4,000	1,720	0.4300	7.834	6.832	7.834	7.834	7.834	220	7.8336	3.61%
2013-09-13	0	0.415	0.415	0.420	0.400	0.420	236,000	95,640	0.4053	7.560	7.560	7.651	7.287	7.651	12,954	7.3828	-4.60%
2013-09-12	0	0.435	0.415	0.435	0.410	0.435	76,000	31,940	0.4203	7.925	7.560	7.925	7.469	7.925	4,172	7.6562	-1.14%
2013-09-11	0	0.440	0.420	0.440	-	-	0	0	-	8.016	7.651	8.016	-	-	0	-	-2.22%
2013-09-10	0	0.450	0.405	0.450	0.450	0.450	4,000	1,800	0.4500	8.198	7.378	8.198	8.198	8.198	220	8.1980	3.45%
2013-09-09	0	0.435	0.415	0.445	0.405	0.435	24,000	10,040	0.4183	7.925	7.560	8.107	7.378	7.925	1,317	7.6211	0.00%
2013-09-06	0	0.435	0.420	0.435	0.405	0.450	508,000	213,000	0.4193	7.925	7.651	7.925	7.378	8.198	27,885	7.6385	-5.43%
2013-09-05	0	0.460	0.440	0.460	0.445	0.475	308,000	140,500	0.4562	8.380	8.016	8.380	8.107	8.653	16,907	8.3103	-3.16%
2013-09-04	0	0.475	0.455	0.485	0.455	0.485	492,000	228,780	0.4650	8.653	8.289	8.836	8.289	8.836	27,007	8.4712	0.00%
2013-09-03	0	0.475	0.475	0.490	0.415	0.510	4,272,000	1,934,960	0.4529	8.653	8.653	8.927	7.560	9.291	234,497	8.2515	13.10%
2013-09-02	0	0.420	0.400	0.420	0.400	0.420	1,956,000	782,860	0.4002	7.651	7.287	7.651	7.287	7.651	107,368	7.2914	-4.55%
2013-08-30	0	0.440	0.440	0.445	0.425	0.430	132,000	56,720	0.4297	8.016	8.016	8.107	7.743	7.834	7,246	7.8281	0.00%
2013-08-29	0	0.440	0.440	0.450	0.405	0.440	1,136,000	482,120	0.4244	8.016	8.016	8.198	7.378	8.016	62,357	7.7316	0.00%
2013-08-28	0	0.440	0.415	0.440	0.400	0.440	76,000	30,700	0.4039	8.016	7.560	8.016	7.287	8.016	4,172	7.3590	0.00%
2013-08-27	0	0.440	0.405	0.440	0.350	0.440	388,000	144,860	0.3734	8.016	7.378	8.016	6.376	8.016	21,298	6.8016	12.82%
2013-08-26	0	0.390	0.355	0.400	-	-	0	0	-	7.105	6.467	7.287	-	-	0	-	0.00%
2013-08-23	0	0.390	0.360	0.400	-	-	0	0	-	7.105	6.558	7.287	-	-	0	-	0.00%
2013-08-22	0	0.390	0.360	0.400	-	-	0	0	-	7.105	6.558	7.287	-	-	0	-	0.00%
2013-08-21	0	0.390	0.345	0.400	-	-	0	0	-	7.105	6.285	7.287	-	-	0	-	0.00%
2013-08-20	0	0.390	0.365	0.395	-	-	0	0	-	7.105	6.649	7.196	-	-	0	-	0.00%
2013-08-19	0	0.390	0.370	0.420	-	-	0	0	-	7.105	6.741	7.651	-	-	0	-	0.00%
2013-08-16	0	0.390	0.375	0.400	0.390	0.390	24,000	9,360	0.3900	7.105	6.832	7.287	7.105	7.105	1,317	7.1049	-2.50%
2013-08-15	0	0.400	0.380	0.400	0.385	0.400	24,000	9,420	0.3925	7.287	6.923	7.287	7.014	7.287	1,317	7.1504	3.90%
2013-08-13	0	0.385	0.365	0.385	0.370	0.385	296,000	112,020	0.3784	7.014	6.649	7.014	6.741	7.014	16,248	6.8944	0.00%
2013-08-12	0	0.385	0.365	0.390	0.365	0.395	84,000	31,380	0.3736	7.014	6.649	7.105	6.649	7.196	4,611	6.8056	-2.53%
2013-08-09	0	0.395	0.375	0.395	0.350	0.395	372,000	135,460	0.3641	7.196	6.832	7.196	6.376	7.196	20,420	6.6338	12.86%
2013-08-08	0	0.350	0.325	0.375	-	-	0	0	-	6.376	5.921	6.832	-	-	0	-	0.00%
2013-08-07	0	0.350	0.335	0.350	-	-	0	0	-	6.376	6.103	6.376	-	-	0	-	0.00%
2013-08-06	0	0.350	0.350	0.385	0.330	0.330	12,000	3,960	0.3300	6.376	6.376	7.014	6.012	6.012	659	6.0118	0.00%
2013-08-05	0	0.350	0.350	0.370	0.310	0.350	544,000	182,840	0.3361	6.376	6.376	6.741	5.647	6.376	29,861	6.1230	-9.09%
2013-08-02	0	0.385	0.340	0.445	-	-	0	0	-	7.014	6.194	8.107	-	-	0	-	0.00%
2013-08-01	0	0.385	0.350	0.390	0.370	0.385	16,000	5,980	0.3738	7.014	6.376	7.105	6.741	7.014	878	6.8089	8.45%
2013-07-31	0	0.355	0.330	0.355	0.355	0.355	4,000	1,420	0.3550	6.467	6.012	6.467	6.467	6.467	220	6.4673	5.97%
2013-07-30	0	0.335	0.335	0.340	0.320	0.320	20,000	6,400	0.3200	6.103	6.103	6.194	5.830	5.830	1,098	5.8297	-2.90%
2013-07-29	0	0.345	0.335	0.355	-	-	0	0	-	6.285	6.103	6.467	-	-	0	-	0.00%
2013-07-26	0	0.345	0.325	0.370	0.345	0.345	140,000	48,300	0.3450	6.285	5.921	6.741	6.285	6.285	7,685	6.2851	0.00%
2013-07-25	0	0.345	0.320	0.350	-	-	0	0	-	6.285	5.830	6.376	-	-	0	-	0.00%
2013-07-24	0	0.345	0.330	0.370	0.345	0.345	100,000	34,500	0.3450	6.285	6.012	6.741	6.285	6.285	5,489	6.2851	-1.43%
2013-07-23	0	0.350	0.325	0.375	0.345	0.350	24,000	8,360	0.3483	6.376	5.921	6.832	6.285	6.376	1,317	6.3458	2.94%
2013-07-22	0	0.340	0.315	0.340	-	-	0	0	-	6.194	5.739	6.194	-	-	0	-	-1.45%
2013-07-19	0	0.345	0.320	0.350	-	-	0	0	-	6.285	5.830	6.376	-	-	0	-	0.00%
2013-07-18	0	0.345	0.315	0.350	0.340	0.345	68,000	23,420	0.3444	6.285	5.739	6.376	6.194	6.285	3,733	6.2744	1.47%
2013-07-17	0	0.340	0.315	0.340	-	-	0	0	-	6.194	5.739	6.194	-	-	0	-	0.00%
2013-07-16	0	0.340	0.310	0.345	-	-	0	0	-	6.194	5.647	6.285	-	-	0	-	0.00%
2013-07-15	0	0.340	0.310	0.350	-	-	0	0	-	6.194	5.647	6.376	-	-	0	-	0.00%
2013-07-12	0	0.340	0.315	0.350	-	-	0	0	-	6.194	5.739	6.376	-	-	0	-	0.00%
2013-07-11	0	0.340	0.325	0.345	0.340	0.340	372,000	120,960	0.3252	6.194	5.921	6.285	6.194	6.194	20,420	5.9237	4.62%
2013-07-10	0	0.325	0.300	0.325	0.320	0.325	12,000	3,860	0.3217	5.921	5.465	5.921	5.830	5.921	659	5.8600	0.00%
2013-07-09	0	0.325	0.305	0.325	0.315	0.325	600,000	191,600	0.3193	5.921	5.556	5.921	5.739	5.921	32,935	5.8175	-1.52%
2013-07-08	0	0.330	0.305	0.330	0.300	0.330	12,000	3,820	0.3183	6.012	5.556	6.012	5.465	6.012	659	5.7993	-5.71%
2013-07-05	0	0.350	0.310	0.350	-	-	0	0	-	6.376	5.647	6.376	-	-	0	-	0.00%
2013-07-04	0	0.350	0.305	0.360	0.310	0.350	12,000	3,880	0.3233	6.376	5.556	6.558	5.647	6.376	659	5.8904	2.94%
2013-07-03	0	0.340	0.315	0.370	-	-	0	0	-	6.194	5.739	6.741	-	-	0	-	0.00%
2013-07-02	0	0.340	0.325	0.370	-	-	0	0	-	6.194	5.921	6.741	-	-	0	-	0.00%
2013-06-28	0	0.340	0.340	0.345	0.320	0.330	268,000	85,840	0.3203	6.194	6.194	6.285	5.830	6.012	14,711	5.8351	1.49%
2013-06-27	0	0.335	0.325	0.335	0.325	0.340	536,000	177,840	0.3318	6.103	5.921	6.103	5.921	6.194	29,422	6.0445	-2.90%
2013-06-26	0	0.345	0.335	0.345	0.330	0.345	164,000	55,380	0.3377	6.285	6.103	6.285	6.012	6.285	9,002	6.1518	4.55%
2013-06-25	0	0.330	0.270	0.330	0.300	0.330	12,000	3,720	0.3100	6.012	4.919	6.012	5.465	6.012	659	5.6475	1.54%
2013-06-24	0	0.325	0.295	0.330	0.300	0.325	64,000	19,320	0.3019	5.921	5.374	6.012	5.465	5.921	3,513	5.4995	-1.52%
2013-06-21	0	0.330	0.305	0.360	0.330	0.330	8,000	2,640	0.3300	6.012	5.556	6.558	6.012	6.012	439	6.0118	3.13%
2013-06-20	0	0.320	0.320	0.335	0.320	0.335	64,000	20,540	0.3209	5.830	5.830	6.103	5.830	6.103	3,513	5.8467	0.00%
2013-06-19	0	0.320	0.320	0.340	0.305	0.340	788,000	243,840	0.3094	5.830	5.830	6.194	5.556	6.194	43,255	5.6373	-8.57%
2013-06-18	0	0.350	0.310	0.350	-	-	0	0	-	6.376	5.647	6.376	-	-	0	-	-1.41%
2013-06-17	0	0.355	0.305	0.370	-	-	0	0	-	6.467	5.556	6.741	-	-	0	-	0.00%
2013-06-14	0	0.355	0.350	0.355	0.305	0.360	84,000	27,920	0.3324	6.467	6.376	6.467	5.556	6.558	4,611	6.0552	-4.05%
2013-06-13	0	0.370	0.310	0.370	0.375	0.375	72,000	27,000	0.3750	6.741	5.647	6.741	6.832	6.832	3,952	6.8316	-2.63%
2013-06-11	0	0.380	0.330	0.380	0.380	0.380	72,000	27,360	0.3800	6.923	6.012	6.923	6.923	6.923	3,952	6.9227	0.00%
2013-06-10	0	0.380	0.320	0.390	0.380	0.380	4,000	1,520	0.3800	6.923	5.830	7.105	6.923	6.923	220	6.9227	7.04%
2013-06-07	0	0.355	0.310	0.360	-	-	0	0	-	6.467	5.647	6.558	-	-	0	-	0.00%
2013-06-06	0	0.355	0.325	0.355	-	-	0	0	-	6.467	5.921	6.467	-	-	0	-	0.00%
2013-06-05	0	0.355	0.330	0.380	-	-	0	0	-	6.467	6.012	6.923	-	-	0	-	0.00%
2013-06-04	0	0.355	0.350	0.380	0.340	0.355	60,000	20,820	0.3470	6.467	6.376	6.923	6.194	6.467	3,294	6.3215	-5.33%
2013-06-03	0	0.375	0.360	0.380	0.375	0.375	128,000	48,000	0.3750	6.832	6.558	6.923	6.832	6.832	7,026	6.8316	4.17%
2013-05-31	0	0.360	0.350	0.380	-	-	4,000	1,480	0.3700	6.558	6.376	6.923	-	-	220	6.7405	0.00%
2013-05-30	0	0.360	0.360	0.370	0.360	0.360	4,000	1,440	0.3600	6.558	6.558	6.741	6.558	6.558	220	6.5584	2.86%
2013-05-29	0	0.350	0.350	0.390	-	-	0	0	-	6.376	6.376	7.105	-	-	0	-	0.00%
2013-05-28	0	0.350	0.350	0.385	0.345	0.355	924,000	325,260	0.3520	6.376	6.376	7.014	6.285	6.467	50,720	6.4129	-1.41%
2013-05-27	0	0.355	0.355	0.390	0.355	0.360	40,000	14,320	0.3580	6.467	6.467	7.105	6.467	6.558	2,196	6.5219	-5.33%
2013-05-24	0	0.375	0.375	0.420	0.375	0.380	92,000	34,860	0.3789	6.832	6.832	7.651	6.832	6.923	5,050	6.9029	-2.60%
2013-05-23	0	0.385	0.390	0.405	0.385	0.410	96,000	37,460	0.3902	7.014	7.105	7.378	7.014	7.469	5,270	7.1087	-9.41%
2013-05-22	0	0.425	0.390	0.425	0.400	0.430	60,000	25,360	0.4227	7.743	7.105	7.743	7.287	7.834	3,294	7.7000	10.39%
2013-05-21	0	0.385	0.385	0.420	0.385	0.440	244,000	102,000	0.4180	7.014	7.014	7.651	7.014	8.016	13,394	7.6156	-10.47%
2013-05-20	0	0.430	0.430	0.440	0.360	0.450	1,940,000	824,920	0.4252	7.834	7.834	8.016	6.558	8.198	106,490	7.7465	19.44%
2013-05-16	0	0.360	0.345	0.365	0.340	0.390	732,000	264,180	0.3609	6.558	6.285	6.649	6.194	7.105	40,181	6.5748	5.88%
2013-05-15	0	0.340	0.320	0.340	0.315	0.340	72,000	23,140	0.3214	6.194	5.830	6.194	5.739	6.194	3,952	5.8550	4.62%
2013-05-14	0	0.325	0.320	0.330	0.325	0.325	80,000	26,000	0.3250	5.921	5.830	6.012	5.921	5.921	4,391	5.9208	-1.52%
2013-05-13	0	0.330	0.325	0.330	0.325	0.330	528,000	173,460	0.3285	6.012	5.921	6.012	5.921	6.012	28,983	5.9849	6.45%
2013-05-10	0	0.310	0.310	0.315	0.300	0.365	620,000	199,740	0.3222	5.647	5.647	5.739	5.465	6.649	34,033	5.8690	8.77%
2013-05-09	1	-	-	-	-	-	0	0	-	5.192	-	-	-	-	0	-	0.00%
2013-05-08	1	-	-	-	-	-	0	0	-	5.192	-	-	-	-	0	-	0.00%
2013-05-07	1	-	-	-	-	-	0	0	-	5.192	-	-	-	-	0	-	0.00%
2013-05-06	1	-	-	-	-	-	0	0	-	5.192	-	-	-	-	0	-	0.00%
2013-05-03	1	-	-	-	-	-	0	0	-	5.192	-	-	-	-	0	-	0.00%
2013-05-02	0	0.285	0.285	0.300	0.275	0.280	216,000	59,880	0.2772	5.192	5.192	5.465	5.010	5.101	11,857	5.0504	0.00%
2013-04-30	0	0.285	0.285	0.300	0.280	0.300	544,000	155,980	0.2867	5.192	5.192	5.465	5.101	5.465	29,861	5.2235	-5.00%
2013-04-29	0	0.300	0.290	0.310	0.285	0.300	116,000	33,500	0.2888	5.465	5.283	5.647	5.192	5.465	6,367	5.2611	3.45%
2013-04-26	0	0.290	0.285	0.290	0.265	0.295	804,000	226,820	0.2821	5.283	5.192	5.283	4.828	5.374	44,133	5.1395	11.54%
2013-04-25	0	0.260	0.242	0.270	-	-	0	0	-	4.737	4.409	4.919	-	-	0	-	0.00%
2013-04-24	0	0.260	0.243	0.260	0.260	0.270	292,000	76,040	0.2604	4.737	4.427	4.737	4.737	4.919	16,028	4.7441	4.00%
2013-04-23	0	0.250	0.238	0.250	0.235	0.265	616,000	146,012	0.2370	4.554	4.336	4.554	4.281	4.828	33,813	4.3182	2.04%
2013-04-22	0	0.245	0.244	0.260	0.245	0.255	1,508,000	373,976	0.2480	4.463	4.445	4.737	4.463	4.646	82,777	4.5179	-12.50%
2013-04-19	0	0.280	0.275	0.290	-	-	0	0	-	5.101	5.010	5.283	-	-	0	-	0.00%
2013-04-18	0	0.280	0.247	0.280	-	-	0	0	-	5.101	4.500	5.101	-	-	0	-	0.00%
2013-04-17	0	0.280	0.260	0.290	0.255	0.280	148,000	38,540	0.2604	5.101	4.737	5.283	4.646	5.101	8,124	4.7440	-6.67%
2013-04-16	0	0.300	0.280	0.300	-	-	0	0	-	5.465	5.101	5.465	-	-	0	-	0.00%
2013-04-15	0	0.300	0.275	0.300	-	-	0	0	-	5.465	5.010	5.465	-	-	0	-	0.00%
2013-04-12	0	0.300	0.270	0.300	-	-	0	0	-	5.465	4.919	5.465	-	-	0	-	0.00%
2013-04-11	0	0.300	0.275	0.300	-	-	0	0	-	5.465	5.010	5.465	-	-	0	-	0.00%
2013-04-10	0	0.300	0.275	0.300	-	-	0	0	-	5.465	5.010	5.465	-	-	0	-	0.00%
2013-04-09	0	0.300	0.280	0.330	-	-	0	0	-	5.465	5.101	6.012	-	-	0	-	0.00%
2013-04-08	0	0.300	0.275	0.300	-	-	0	0	-	5.465	5.010	5.465	-	-	0	-	0.00%
2013-04-05	0	0.300	0.275	0.300	-	-	0	0	-	5.465	5.010	5.465	-	-	0	-	0.00%
2013-04-03	0	0.300	0.270	0.300	-	-	0	0	-	5.465	4.919	5.465	-	-	0	-	0.00%
2013-04-02	0	0.300	0.300	0.320	0.300	0.300	60,000	18,000	0.3000	5.465	5.465	5.830	5.465	5.465	3,294	5.4653	-11.76%
2013-03-28	0	0.340	0.310	0.340	-	-	0	0	-	6.194	5.647	6.194	-	-	0	-	0.00%
2013-03-27	0	0.340	0.320	0.340	-	-	0	0	-	6.194	5.830	6.194	-	-	0	-	0.00%
2013-03-26	0	0.340	0.310	0.355	-	-	0	0	-	6.194	5.647	6.467	-	-	0	-	0.00%
2013-03-25	0	0.340	0.335	0.370	0.340	0.355	392,000	134,660	0.3435	6.194	6.103	6.741	6.194	6.467	21,518	6.2582	-10.53%
2013-03-22	0	0.380	0.350	0.390	0.380	0.380	12,000	4,560	0.3800	6.923	6.376	7.105	6.923	6.923	659	6.9227	0.00%
2013-03-21	0	0.380	0.345	0.380	0.380	0.380	4,000	1,520	0.3800	6.923	6.285	6.923	6.923	6.923	220	6.9227	4.11%
2013-03-20	0	0.365	0.350	0.370	0.350	0.370	184,000	66,240	0.3600	6.649	6.376	6.741	6.376	6.741	10,100	6.5584	-2.67%
2013-03-19	0	0.375	0.340	0.375	0.350	0.400	2,836,000	1,053,900	0.3716	6.832	6.194	6.832	6.376	7.287	155,673	6.7700	13.64%
2013-03-18	0	0.330	0.315	0.330	0.295	0.340	688,000	222,320	0.3231	6.012	5.739	6.012	5.374	6.194	37,765	5.8869	10.00%
2013-03-15	0	0.300	0.285	0.300	0.260	0.300	348,000	97,040	0.2789	5.465	5.192	5.465	4.737	5.465	19,102	5.0800	15.38%
2013-03-14	0	0.260	0.260	0.320	0.260	0.260	100,000	26,000	0.2600	4.737	4.737	5.830	4.737	4.737	5,489	4.7366	-11.86%
2013-03-13	0	0.295	0.295	0.320	0.295	0.295	24,000	7,080	0.2950	5.374	5.374	5.830	5.374	5.374	1,317	5.3742	-1.67%
2013-03-12	0	0.300	0.290	0.305	0.290	0.350	308,000	97,200	0.3156	5.465	5.283	5.556	5.283	6.376	16,907	5.7492	-14.29%
2013-03-11	0	0.350	0.335	0.365	0.335	0.370	284,000	96,560	0.3400	6.376	6.103	6.649	6.103	6.741	15,589	6.1940	-4.11%
2013-03-08	0	0.365	0.340	0.365	0.305	0.370	544,000	188,060	0.3457	6.649	6.194	6.649	5.556	6.741	29,861	6.2978	19.67%
2013-03-07	0	0.305	0.290	0.310	0.290	0.305	364,000	108,660	0.2985	5.556	5.283	5.647	5.283	5.556	19,981	5.4383	1.67%
2013-03-06	0	0.300	0.290	0.305	0.280	0.300	192,000	54,120	0.2819	5.465	5.283	5.556	5.101	5.465	10,539	5.1351	11.11%
2013-03-05	0	0.270	0.245	0.290	-	-	0	0	-	4.919	4.463	5.283	-	-	0	-	0.00%
2013-03-04	0	0.270	0.250	0.270	0.275	0.275	44,000	12,100	0.2750	4.919	4.554	4.919	5.010	5.010	2,415	5.0099	-1.82%
2013-03-01	0	0.275	0.255	0.290	-	-	0	0	-	5.010	4.646	5.283	-	-	0	-	0.00%
2013-02-28	0	0.275	0.260	0.290	-	-	0	0	-	5.010	4.737	5.283	-	-	0	-	0.00%
2013-02-27	0	0.275	0.275	0.285	0.270	0.270	40,000	10,800	0.2700	5.010	5.010	5.192	4.919	4.919	2,196	4.9188	-8.33%
2013-02-26	0	0.300	0.260	0.310	-	-	0	0	-	5.465	4.737	5.647	-	-	0	-	0.00%
2013-02-25	0	0.300	0.270	0.315	-	-	0	0	-	5.465	4.919	5.739	-	-	0	-	0.00%
2013-02-22	0	0.300	0.275	0.315	0.300	0.300	20,000	6,000	0.3000	5.465	5.010	5.739	5.465	5.465	1,098	5.4653	0.00%
2013-02-21	0	0.300	0.280	0.310	-	-	0	0	-	5.465	5.101	5.647	-	-	0	-	0.00%
2013-02-20	0	0.300	0.275	0.305	-	-	0	0	-	5.465	5.010	5.556	-	-	0	-	0.00%
2013-02-19	0	0.300	0.285	0.315	-	-	0	0	-	5.465	5.192	5.739	-	-	0	-	0.00%
2013-02-18	0	0.300	0.285	0.315	0.290	0.300	164,000	48,000	0.2927	5.465	5.192	5.739	5.283	5.465	9,002	5.3320	-4.76%
2013-02-15	0	0.315	0.290	0.315	-	-	0	0	-	5.739	5.283	5.739	-	-	0	-	-1.56%
2013-02-14	0	0.320	0.320	0.330	-	-	0	0	-	5.830	5.830	6.012	-	-	0	-	6.67%
2013-02-08	0	0.300	0.290	0.320	-	-	0	0	-	5.465	5.283	5.830	-	-	0	-	0.00%
2013-02-07	0	0.300	0.300	0.305	0.290	0.320	124,000	36,280	0.2926	5.465	5.465	5.556	5.283	5.830	6,807	5.3301	-3.23%
2013-02-06	0	0.310	0.310	0.315	0.310	0.330	80,000	25,920	0.3240	5.647	5.647	5.739	5.647	6.012	4,391	5.9025	1.64%
2013-02-05	0	0.305	0.295	0.305	0.285	0.310	388,000	117,200	0.3021	5.556	5.374	5.556	5.192	5.647	21,298	5.5029	-3.17%
2013-02-04	0	0.315	0.300	0.315	0.270	0.370	4,076,000	1,288,460	0.3161	5.739	5.465	5.739	4.919	6.741	223,738	5.7588	26.00%
2013-02-01	0	0.250	0.250	0.270	0.250	0.250	64,000	16,000	0.2500	4.554	4.554	4.919	4.554	4.554	3,513	4.5544	0.00%
2013-01-31	0	0.250	0.250	0.270	0.250	0.250	40,000	10,000	0.2500	4.554	4.554	4.919	4.554	4.554	2,196	4.5544	-1.96%
2013-01-30	0	0.255	0.255	0.270	0.250	0.250	360,000	90,000	0.2500	4.646	4.646	4.919	4.554	4.554	19,761	4.5544	2.00%
2013-01-29	0	0.250	0.250	0.270	-	-	0	0	-	4.554	4.554	4.919	-	-	0	-	0.00%
2013-01-28	0	0.250	0.250	0.270	0.250	0.250	140,000	35,000	0.2500	4.554	4.554	4.919	4.554	4.554	7,685	4.5544	-1.96%
2013-01-25	0	0.255	0.245	0.270	-	-	0	0	-	4.646	4.463	4.919	-	-	0	-	0.00%
2013-01-24	0	0.255	0.255	0.270	0.250	0.255	208,000	52,040	0.2502	4.646	4.646	4.919	4.554	4.646	11,417	4.5579	-1.92%
2013-01-23	0	0.260	0.250	0.275	-	-	0	0	-	4.737	4.554	5.010	-	-	0	-	0.00%
2013-01-22	0	0.260	0.260	0.285	0.260	0.260	32,000	8,320	0.2600	4.737	4.737	5.192	4.737	4.737	1,757	4.7366	-5.45%
2013-01-21	0	0.275	0.270	0.295	0.270	0.280	364,000	99,260	0.2727	5.010	4.919	5.374	4.919	5.101	19,981	4.9678	1.85%
2013-01-18	0	0.270	0.250	0.275	0.250	0.270	184,000	46,080	0.2504	4.919	4.554	5.010	4.554	4.919	10,100	4.5623	0.00%
2013-01-17	0	0.270	0.250	0.270	-	-	0	0	-	4.919	4.554	4.919	-	-	0	-	0.00%
2013-01-16	0	0.270	0.249	0.270	0.245	0.270	200,000	50,004	0.2500	4.919	4.536	4.919	4.463	4.919	10,978	4.5548	5.88%
2013-01-15	0	0.255	0.255	0.270	0.250	0.255	232,000	58,680	0.2529	4.646	4.646	4.919	4.554	4.646	12,735	4.6078	0.00%
2013-01-14	0	0.255	0.255	0.270	0.250	0.250	372,000	93,000	0.2500	4.646	4.646	4.919	4.554	4.554	20,420	4.5544	2.00%
2013-01-11	0	0.250	0.242	0.270	-	-	0	0	-	4.554	4.409	4.919	-	-	0	-	0.00%
2013-01-10	0	0.250	0.250	0.270	0.242	0.250	60,000	14,968	0.2495	4.554	4.554	4.919	4.409	4.554	3,294	4.5447	0.00%
2013-01-09	0	0.250	0.238	0.270	0.250	0.250	12,000	3,000	0.2500	4.554	4.336	4.919	4.554	4.554	659	4.5544	0.00%
2013-01-08	0	0.250	0.240	0.250	-	-	0	0	-	4.554	4.372	4.554	-	-	0	-	0.00%
2013-01-07	0	0.250	0.241	0.270	-	-	0	0	-	4.554	4.390	4.919	-	-	0	-	0.00%
2013-01-04	0	0.250	0.250	0.270	0.250	0.270	48,000	12,800	0.2667	4.554	4.554	4.919	4.554	4.919	2,635	4.8581	-1.96%
2013-01-03	0	0.255	0.238	0.265	-	-	0	0	-	4.646	4.336	4.828	-	-	0	-	0.00%
2013-01-02	0	0.255	0.241	0.275	-	-	0	0	-	4.646	4.390	5.010	-	-	0	-	0.00%
2012-12-31	0	0.255	0.234	0.270	-	-	0	0	-	4.646	4.263	4.919	-	-	0	-	0.00%
2012-12-28	0	0.255	0.241	0.270	-	-	0	0	-	4.646	4.390	4.919	-	-	0	-	0.00%
2012-12-27	0	0.255	0.236	0.270	-	-	0	0	-	4.646	4.299	4.919	-	-	0	-	0.00%
2012-12-24	0	0.255	0.233	0.270	-	-	0	0	-	4.646	4.245	4.919	-	-	0	-	0.00%
2012-12-21	0	0.255	0.238	0.270	-	-	0	0	-	4.646	4.336	4.919	-	-	0	-	0.00%
2012-12-20	0	0.255	0.241	0.260	0.255	0.255	672,000	171,360	0.2550	4.646	4.390	4.737	4.646	4.646	36,887	4.6455	5.37%
2012-12-19	0	0.242	0.238	0.260	-	-	0	0	-	4.409	4.336	4.737	-	-	0	-	0.00%
2012-12-18	0	0.242	0.238	0.270	-	-	0	0	-	4.409	4.336	4.919	-	-	0	-	0.00%
2012-12-17	0	0.242	0.242	0.249	0.240	0.247	600,000	145,796	0.2430	4.409	4.409	4.536	4.372	4.500	32,935	4.4268	-5.10%
2012-12-14	0	0.255	0.246	0.255	-	-	0	0	-	4.646	4.482	4.646	-	-	0	-	0.00%
2012-12-13	0	0.255	0.237	0.260	0.255	0.255	120,000	30,600	0.2550	4.646	4.318	4.737	4.646	4.646	6,587	4.6455	2.00%
2012-12-12	0	0.250	0.238	0.255	0.250	0.250	160,000	40,000	0.2500	4.554	4.336	4.646	4.554	4.554	8,783	4.5544	-1.96%
2012-12-11	0	0.255	0.235	0.260	-	-	0	0	-	4.646	4.281	4.737	-	-	0	-	0.00%
2012-12-10	0	0.255	0.240	0.260	0.250	0.265	340,000	88,300	0.2597	4.646	4.372	4.737	4.554	4.828	18,663	4.7312	6.25%
2012-12-07	0	0.240	0.220	0.265	-	-	0	0	-	4.372	4.008	4.828	-	-	0	-	0.00%
2012-12-06	0	0.240	0.225	0.270	-	-	0	0	-	4.372	4.099	4.919	-	-	0	-	0.00%
2012-12-05	0	0.240	0.230	0.240	-	-	0	0	-	4.372	4.190	4.372	-	-	0	-	0.00%
2012-12-04	0	0.240	0.234	0.250	0.240	0.240	4,000	960	0.2400	4.372	4.263	4.554	4.372	4.372	220	4.3722	3.45%
2012-12-03	0	0.232	0.232	0.240	-	-	0	0	-	4.227	4.227	4.372	-	-	0	-	0.87%
2012-11-30	0	0.230	0.228	0.237	0.228	0.250	1,092,000	254,164	0.2328	4.190	4.154	4.318	4.154	4.554	59,942	4.2402	-8.00%
2012-11-29	0	0.250	0.255	0.260	0.245	0.250	160,000	39,288	0.2456	4.554	4.646	4.737	4.463	4.554	8,783	4.4734	-7.41%
2012-11-28	0	0.270	0.248	0.270	-	-	0	0	-	4.919	4.518	4.919	-	-	0	-	-1.82%
2012-11-27	0	0.275	0.250	0.290	-	-	0	0	-	5.010	4.554	5.283	-	-	0	-	0.00%
2012-11-26	0	0.275	0.255	0.275	-	-	0	0	-	5.010	4.646	5.010	-	-	0	-	0.00%
2012-11-23	0	0.275	0.255	0.280	0.275	0.275	28,000	7,700	0.2750	5.010	4.646	5.101	5.010	5.010	1,537	5.0099	0.00%
2012-11-22	0	0.275	0.255	0.280	-	-	0	0	-	5.010	4.646	5.101	-	-	0	-	0.00%
2012-11-21	0	0.275	0.250	0.275	-	-	0	0	-	5.010	4.554	5.010	-	-	0	-	0.00%
2012-11-20	0	0.275	0.255	0.275	-	-	0	0	-	5.010	4.646	5.010	-	-	0	-	0.00%
2012-11-19	0	0.275	0.255	0.290	-	-	0	0	-	5.010	4.646	5.283	-	-	0	-	0.00%
2012-11-16	0	0.275	0.265	0.280	0.260	0.285	428,000	116,040	0.2711	5.010	4.828	5.101	4.737	5.192	23,494	4.9392	5.77%
2012-11-15	0	0.260	0.247	0.265	-	-	0	0	-	4.737	4.500	4.828	-	-	0	-	0.00%
2012-11-14	0	0.260	0.243	0.260	0.241	0.260	152,000	37,316	0.2455	4.737	4.427	4.737	4.390	4.737	8,344	4.4724	0.00%
2012-11-13	0	0.260	0.255	0.270	0.250	0.260	20,000	5,040	0.2520	4.737	4.646	4.919	4.554	4.737	1,098	4.5909	1.96%
2012-11-12	0	0.255	0.250	0.275	0.255	0.255	32,000	8,160	0.2550	4.646	4.554	5.010	4.646	4.646	1,757	4.6455	-3.77%
2012-11-09	0	0.265	0.265	0.280	0.255	0.255	32,000	8,160	0.2550	4.828	4.828	5.101	4.646	4.646	1,757	4.6455	1.92%
2012-11-08	0	0.260	0.260	0.275	0.255	0.260	12,000	3,100	0.2583	4.737	4.737	5.010	4.646	4.737	659	4.7062	-7.14%
2012-11-07	0	0.280	0.265	0.285	-	-	0	0	-	5.101	4.828	5.192	-	-	0	-	0.00%
2012-11-06	0	0.280	0.260	0.285	0.280	0.280	36,000	10,080	0.2800	5.101	4.737	5.192	5.101	5.101	1,976	5.1010	0.00%
2012-11-05	0	0.280	0.270	0.280	0.280	0.280	8,000	2,240	0.2800	5.101	4.919	5.101	5.101	5.101	439	5.1010	0.00%
2012-11-02	0	0.280	0.270	0.295	-	-	0	0	-	5.101	4.919	5.374	-	-	0	-	0.00%
2012-11-01	0	0.280	0.270	0.290	0.270	0.280	384,000	105,520	0.2748	5.101	4.919	5.283	4.919	5.101	21,078	5.0061	1.82%
2012-10-31	0	0.275	0.265	0.275	0.250	0.280	4,976,000	1,293,140	0.2599	5.010	4.828	5.010	4.554	5.101	273,141	4.7343	-6.78%
2012-10-30	0	0.295	0.280	0.295	0.255	0.320	2,552,000	669,560	0.2624	5.374	5.101	5.374	4.646	5.830	140,084	4.7797	-1.67%
2012-10-29	0	0.300	0.295	0.300	0.270	0.340	688,000	208,280	0.3027	5.465	5.374	5.465	4.919	6.194	37,765	5.5151	-21.05%
2012-10-26	0	0.380	0.340	0.380	0.345	0.380	24,000	8,580	0.3575	6.923	6.194	6.923	6.285	6.923	1,317	6.5128	2.70%
2012-10-25	0	0.370	0.350	0.370	0.340	0.380	112,000	38,760	0.3461	6.741	6.376	6.741	6.194	6.923	6,148	6.3046	-6.33%
2012-10-24	0	0.395	0.360	0.395	0.355	0.395	36,000	13,380	0.3717	7.196	6.558	7.196	6.467	7.196	1,976	6.7709	0.00%
2012-10-22	0	0.395	0.345	0.390	0.330	0.400	412,000	138,500	0.3362	7.196	6.285	7.105	6.012	7.287	22,615	6.1242	12.86%
2012-10-19	0	0.350	0.350	0.355	0.345	0.355	256,000	89,400	0.3492	6.376	6.376	6.467	6.285	6.467	14,052	6.3620	-11.39%
2012-10-18	0	0.395	0.350	0.400	-	-	0	0	-	7.196	6.376	7.287	-	-	0	-	0.00%
2012-10-17	0	0.395	0.350	0.400	-	-	0	0	-	7.196	6.376	7.287	-	-	0	-	0.00%
2012-10-16	0	0.395	0.350	0.400	-	-	0	0	-	7.196	6.376	7.287	-	-	0	-	0.00%
2012-10-15	0	0.395	0.395	0.400	0.395	0.395	60,000	23,700	0.3950	7.196	7.196	7.287	7.196	7.196	3,294	7.1960	0.00%
2012-10-12	0	0.395	0.350	0.395	-	-	0	0	-	7.196	6.376	7.196	-	-	0	-	0.00%
2012-10-11	0	0.395	0.350	0.395	0.395	0.395	4,000	1,580	0.3950	7.196	6.376	7.196	7.196	7.196	220	7.1960	1.28%
2012-10-10	0	0.390	0.350	0.395	-	-	0	0	-	7.105	6.376	7.196	-	-	0	-	0.00%
2012-10-09	0	0.390	0.350	0.395	-	-	0	0	-	7.105	6.376	7.196	-	-	0	-	0.00%
2012-10-08	0	0.390	0.350	0.395	-	-	0	0	-	7.105	6.376	7.196	-	-	0	-	0.00%
2012-10-05	0	0.390	0.350	0.395	-	-	0	0	-	7.105	6.376	7.196	-	-	0	-	0.00%
2012-10-04	0	0.390	0.350	0.395	-	-	0	0	-	7.105	6.376	7.196	-	-	0	-	0.00%
2012-10-03	0	0.390	0.385	0.390	-	-	0	0	-	7.105	7.014	7.105	-	-	0	-	0.00%
2012-09-28	0	0.390	0.350	0.395	-	-	0	0	-	7.105	6.376	7.196	-	-	0	-	0.00%
2012-09-27	0	0.390	0.350	0.395	-	-	0	0	-	7.105	6.376	7.196	-	-	0	-	0.00%
2012-09-26	0	0.390	0.350	0.395	-	-	0	0	-	7.105	6.376	7.196	-	-	0	-	0.00%
2012-09-25	0	0.390	0.350	0.395	-	-	0	0	-	7.105	6.376	7.196	-	-	0	-	0.00%
2012-09-24	0	0.390	0.335	0.395	-	-	0	0	-	7.105	6.103	7.196	-	-	0	-	0.00%
2012-09-21	0	0.390	0.370	0.395	-	-	0	0	-	7.105	6.741	7.196	-	-	0	-	0.00%
2012-09-20	0	0.390	0.370	0.395	-	-	0	0	-	7.105	6.741	7.196	-	-	0	-	0.00%
2012-09-19	0	0.390	0.370	0.395	-	-	0	0	-	7.105	6.741	7.196	-	-	0	-	0.00%
2012-09-18	0	0.390	0.370	0.395	-	-	0	0	-	7.105	6.741	7.196	-	-	0	-	0.00%
2012-09-17	0	0.390	0.370	0.395	-	-	0	0	-	7.105	6.741	7.196	-	-	0	-	0.00%
2012-09-14	0	0.390	0.370	0.395	-	-	0	0	-	7.105	6.741	7.196	-	-	0	-	0.00%
2012-09-13	0	0.390	0.370	0.395	-	-	0	0	-	7.105	6.741	7.196	-	-	0	-	0.00%
2012-09-12	0	0.390	0.370	0.395	0.390	0.390	224,000	87,360	0.3900	7.105	6.741	7.196	7.105	7.105	12,296	7.1049	0.00%
2012-09-11	0	0.390	0.330	0.395	-	-	0	0	-	7.105	6.012	7.196	-	-	0	-	0.00%
2012-09-10	0	0.390	0.345	0.395	0.390	0.390	200,000	78,000	0.3900	7.105	6.285	7.196	7.105	7.105	10,978	7.1049	0.00%
2012-09-07	0	0.390	0.330	0.395	-	-	0	0	-	7.105	6.012	7.196	-	-	0	-	0.00%
2012-09-06	0	0.390	0.335	0.395	-	-	0	0	-	7.105	6.103	7.196	-	-	0	-	0.00%
2012-09-05	0	0.390	0.335	0.395	-	-	0	0	-	7.105	6.103	7.196	-	-	0	-	0.00%
2012-09-04	0	0.390	0.390	0.395	-	-	0	0	-	7.105	7.105	7.196	-	-	0	-	0.00%
2012-09-03	0	0.390	0.315	0.395	-	-	0	0	-	7.105	5.739	7.196	-	-	0	-	0.00%
2012-08-31	0	0.390	0.330	0.395	-	-	0	0	-	7.105	6.012	7.196	-	-	0	-	0.00%
2012-08-30	0	0.390	0.315	0.395	-	-	1,400,000	504,000	0.3600	7.105	5.739	7.196	-	-	76,848	6.5584	0.00%
2012-08-29	0	0.390	0.335	0.395	-	-	0	0	-	7.105	6.103	7.196	-	-	0	-	0.00%
2012-08-28	0	0.390	0.335	0.395	-	-	0	0	-	7.105	6.103	7.196	-	-	0	-	0.00%
2012-08-27	0	0.390	0.335	0.395	-	-	0	0	-	7.105	6.103	7.196	-	-	0	-	0.00%
2012-08-24	0	0.390	0.390	0.395	0.350	0.390	48,000	17,120	0.3567	7.105	7.105	7.196	6.376	7.105	2,635	6.4976	0.00%
2012-08-23	0	0.390	0.335	0.390	-	-	0	0	-	7.105	6.103	7.105	-	-	0	-	0.00%
2012-08-22	0	0.390	0.340	0.390	-	-	0	0	-	7.105	6.194	7.105	-	-	0	-	0.00%
2012-08-21	0	0.390	0.315	0.390	-	-	0	0	-	7.105	5.739	7.105	-	-	0	-	0.00%
2012-08-20	0	0.390	0.335	0.390	-	-	0	0	-	7.105	6.103	7.105	-	-	0	-	0.00%
2012-08-17	0	0.390	0.315	0.390	-	-	0	0	-	7.105	5.739	7.105	-	-	0	-	0.00%
2012-08-16	0	0.390	0.315	0.390	-	-	0	0	-	7.105	5.739	7.105	-	-	0	-	0.00%
2012-08-15	0	0.390	0.315	0.390	-	-	0	0	-	7.105	5.739	7.105	-	-	0	-	0.00%
2012-08-14	0	0.390	0.315	0.390	-	-	0	0	-	7.105	5.739	7.105	-	-	0	-	0.00%
2012-08-13	0	0.390	0.310	0.390	-	-	0	0	-	7.105	5.647	7.105	-	-	0	-	0.00%
2012-08-10	0	0.390	0.345	0.390	0.385	0.390	112,000	43,160	0.3854	7.105	6.285	7.105	7.014	7.105	6,148	7.0203	6.85%
2012-08-09	0	0.365	0.340	0.375	0.325	0.365	52,000	17,920	0.3446	6.649	6.194	6.832	5.921	6.649	2,854	6.2781	-6.41%
2012-08-08	0	0.390	0.335	0.390	-	-	0	0	-	7.105	6.103	7.105	-	-	0	-	0.00%
2012-08-07	0	0.390	0.335	0.390	-	-	0	0	-	7.105	6.103	7.105	-	-	0	-	0.00%
2012-08-06	0	0.390	0.330	0.390	-	-	0	0	-	7.105	6.012	7.105	-	-	0	-	0.00%
2012-08-03	0	0.390	0.340	0.390	-	-	0	0	-	7.105	6.194	7.105	-	-	0	-	0.00%
2012-08-02	0	0.390	0.340	0.390	-	-	0	0	-	7.105	6.194	7.105	-	-	0	-	0.00%
2012-08-01	0	0.390	0.335	0.390	-	-	0	0	-	7.105	6.103	7.105	-	-	0	-	0.00%
2012-07-31	0	0.390	0.330	0.390	-	-	0	0	-	7.105	6.012	7.105	-	-	0	-	0.00%
2012-07-30	0	0.390	0.330	0.390	-	-	0	0	-	7.105	6.012	7.105	-	-	0	-	0.00%
2012-07-27	0	0.390	0.330	0.390	-	-	0	0	-	7.105	6.012	7.105	-	-	0	-	0.00%
2012-07-26	0	0.390	0.335	0.390	-	-	0	0	-	7.105	6.103	7.105	-	-	0	-	0.00%
2012-07-25	0	0.390	0.335	0.415	-	-	0	0	-	7.105	6.103	7.560	-	-	0	-	0.00%
2012-07-24	0	0.390	0.315	0.395	-	-	0	0	-	7.105	5.739	7.196	-	-	0	-	0.00%
2012-07-23	0	0.390	0.330	0.390	-	-	0	0	-	7.105	6.012	7.105	-	-	0	-	0.00%
2012-07-20	0	0.390	0.305	0.395	0.390	0.390	12,000	4,680	0.3900	7.105	5.556	7.196	7.105	7.105	659	7.1049	8.33%
2012-07-19	0	0.360	0.300	0.390	-	-	0	0	-	6.558	5.465	7.105	-	-	0	-	0.00%
2012-07-18	0	0.360	0.300	0.395	-	-	0	0	-	6.558	5.465	7.196	-	-	0	-	0.00%
2012-07-17	0	0.360	0.300	0.395	-	-	0	0	-	6.558	5.465	7.196	-	-	0	-	0.00%
2012-07-16	0	0.360	0.305	0.360	-	-	0	0	-	6.558	5.556	6.558	-	-	0	-	0.00%
2012-07-13	0	0.360	0.310	0.390	-	-	0	0	-	6.558	5.647	7.105	-	-	0	-	0.00%
2012-07-12	0	0.360	0.305	0.360	-	-	0	0	-	6.558	5.556	6.558	-	-	0	-	0.00%
2012-07-11	0	0.360	0.305	0.390	-	-	0	0	-	6.558	5.556	7.105	-	-	0	-	0.00%
2012-07-10	0	0.360	0.305	0.390	-	-	0	0	-	6.558	5.556	7.105	-	-	0	-	0.00%
2012-07-09	0	0.360	0.305	0.360	-	-	0	0	-	6.558	5.556	6.558	-	-	0	-	0.00%
2012-07-06	0	0.360	0.305	0.385	-	-	0	0	-	6.558	5.556	7.014	-	-	0	-	0.00%
2012-07-05	0	0.360	0.305	0.390	-	-	0	0	-	6.558	5.556	7.105	-	-	0	-	0.00%
2012-07-04	0	0.360	0.330	0.385	-	-	0	0	-	6.558	6.012	7.014	-	-	0	-	0.00%
2012-07-03	0	0.360	0.310	0.380	-	-	0	0	-	6.558	5.647	6.923	-	-	0	-	0.00%
2012-06-29	0	0.360	0.305	0.380	-	-	0	0	-	6.558	5.556	6.923	-	-	0	-	0.00%
2012-06-28	0	0.360	0.305	0.380	-	-	0	0	-	6.558	5.556	6.923	-	-	0	-	0.00%
2012-06-27	0	0.360	0.305	0.375	0.360	0.360	4,000	1,440	0.3600	6.558	5.556	6.832	6.558	6.558	220	6.5584	16.13%
2012-06-26	0	0.310	0.310	0.330	0.310	0.330	64,000	20,320	0.3175	5.647	5.647	6.012	5.647	6.012	3,513	5.7841	-16.22%
2012-06-25	0	0.370	0.325	0.390	-	-	0	0	-	6.741	5.921	7.105	-	-	0	-	0.00%
2012-06-22	0	0.370	0.315	0.380	-	-	0	0	-	6.741	5.739	6.923	-	-	0	-	0.00%
2012-06-21	0	0.370	0.325	0.390	-	-	0	0	-	6.741	5.921	7.105	-	-	0	-	0.00%
2012-06-20	0	0.370	0.340	0.380	-	-	0	0	-	6.741	6.194	6.923	-	-	0	-	0.00%
2012-06-19	0	0.370	0.340	0.380	-	-	0	0	-	6.741	6.194	6.923	-	-	0	-	0.00%
2012-06-18	0	0.370	0.325	0.380	-	-	0	0	-	6.741	5.921	6.923	-	-	0	-	0.00%
2012-06-15	0	0.370	0.325	0.380	-	-	0	0	-	6.741	5.921	6.923	-	-	0	-	0.00%
2012-06-14	0	0.370	0.330	0.380	-	-	0	0	-	6.741	6.012	6.923	-	-	0	-	0.00%
2012-06-13	0	0.370	0.320	0.380	-	-	0	0	-	6.741	5.830	6.923	-	-	0	-	0.00%
2012-06-12	0	0.370	0.290	0.370	0.345	0.370	28,000	9,840	0.3514	6.741	5.283	6.741	6.285	6.741	1,537	6.4022	12.12%
2012-06-11	0	0.330	0.295	0.345	-	-	0	0	-	6.012	5.374	6.285	-	-	0	-	0.00%
2012-06-08	0	0.330	0.295	0.345	-	-	0	0	-	6.012	5.374	6.285	-	-	0	-	0.00%
2012-06-07	0	0.330	0.290	0.340	0.300	0.340	124,000	37,480	0.3023	6.012	5.283	6.194	5.465	6.194	6,807	5.5064	4.76%
2012-06-06	0	0.315	0.290	0.345	0.340	0.345	12,000	4,100	0.3417	5.739	5.283	6.285	6.194	6.285	659	6.2244	0.00%
2012-06-05	0	0.315	0.290	0.335	-	-	0	0	-	5.739	5.283	6.103	-	-	0	-	0.00%
2012-06-04	0	0.315	0.300	0.315	-	-	0	0	-	5.739	5.465	5.739	-	-	0	-	-7.35%
2012-06-01	0	0.340	0.300	0.345	-	-	0	0	-	6.194	5.465	6.285	-	-	0	-	0.00%
2012-05-31	0	0.340	0.315	0.340	-	-	0	0	-	6.194	5.739	6.194	-	-	0	-	-1.45%
2012-05-30	0	0.345	0.300	0.345	-	-	0	0	-	6.285	5.465	6.285	-	-	0	-	0.00%
2012-05-29	0	0.345	0.305	0.350	0.345	0.345	3,484,000	1,201,980	0.3450	6.285	5.556	6.376	6.285	6.285	191,243	6.2851	4.55%
2012-05-28	0	0.330	0.310	0.330	-	-	0	0	-	6.012	5.647	6.012	-	-	0	-	-2.94%
2012-05-25	0	0.340	0.295	0.370	-	-	0	0	-	6.194	5.374	6.741	-	-	0	-	0.00%
2012-05-24	0	0.340	0.295	0.360	-	-	0	0	-	6.194	5.374	6.558	-	-	0	-	0.00%
2012-05-23	0	0.340	0.335	0.365	-	-	0	0	-	6.194	6.103	6.649	-	-	0	-	0.00%
2012-05-22	0	0.340	0.335	0.375	-	-	0	0	-	6.194	6.103	6.832	-	-	0	-	0.00%
2012-05-21	0	0.340	0.340	0.375	0.340	0.340	8,000	2,700	0.3375	6.194	6.194	6.832	6.194	6.194	439	6.1485	-9.33%
2012-05-18	0	0.375	0.335	0.385	-	-	0	0	-	6.832	6.103	7.014	-	-	0	-	0.00%
2012-05-17	0	0.375	0.350	0.375	0.380	0.380	140,000	53,200	0.3800	6.832	6.376	6.832	6.923	6.923	7,685	6.9227	7.14%
2012-05-16	0	0.350	0.335	0.365	-	-	0	0	-	6.376	6.103	6.649	-	-	0	-	0.00%
2012-05-15	0	0.350	0.350	0.390	0.345	0.345	8,000	2,760	0.3450	6.376	6.376	7.105	6.285	6.285	439	6.2851	-9.09%
2012-05-14	0	0.385	0.350	0.385	-	-	0	0	-	7.014	6.376	7.014	-	-	0	-	0.00%
2012-05-11	0	0.385	0.340	0.400	-	-	0	0	-	7.014	6.194	7.287	-	-	0	-	0.00%
2012-05-10	0	0.385	0.345	0.400	-	-	0	0	-	7.014	6.285	7.287	-	-	0	-	0.00%
2012-05-09	0	0.385	0.340	0.400	-	-	0	0	-	7.014	6.194	7.287	-	-	0	-	0.00%
2012-05-08	0	0.385	0.340	0.400	-	-	0	0	-	7.014	6.194	7.287	-	-	0	-	0.00%
2012-05-07	0	0.385	0.345	0.390	-	-	0	0	-	7.014	6.285	7.105	-	-	0	-	0.00%
2012-05-04	0	0.385	0.340	0.385	0.385	0.385	4,000	1,540	0.3850	7.014	6.194	7.014	7.014	7.014	220	7.0138	8.45%
2012-05-03	0	0.355	0.340	0.385	-	-	0	0	-	6.467	6.194	7.014	-	-	0	-	0.00%
2012-05-02	0	0.355	0.335	0.370	0.340	0.380	3,852,000	1,318,660	0.3423	6.467	6.103	6.741	6.194	6.923	211,443	6.2365	1.43%
2012-04-30	0	0.350	0.340	0.350	0.340	0.350	180,000	62,200	0.3456	6.376	6.194	6.376	6.194	6.376	9,881	6.2952	-5.41%
2012-04-27	0	0.370	0.370	0.400	0.370	0.395	20,000	7,740	0.3870	6.741	6.741	7.287	6.741	7.196	1,098	7.0502	-9.76%
2012-04-26	0	0.410	0.370	0.410	0.420	0.420	24,000	10,080	0.4200	7.469	6.741	7.469	7.651	7.651	1,317	7.6514	-2.38%
2012-04-25	0	0.420	0.360	0.420	-	-	4,000	1,680	0.4200	7.651	6.558	7.651	-	-	220	7.6514	0.00%
2012-04-24	0	0.420	0.400	0.440	0.420	0.420	44,000	18,480	0.4200	7.651	7.287	8.016	7.651	7.651	2,415	7.6514	-4.55%
2012-04-23	0	0.440	0.425	0.440	-	-	0	0	-	8.016	7.743	8.016	-	-	0	-	-2.22%
2012-04-20	0	0.450	0.420	0.450	-	-	0	0	-	8.198	7.651	8.198	-	-	0	-	0.00%
2012-04-19	0	0.450	0.410	0.460	-	-	0	0	-	8.198	7.469	8.380	-	-	0	-	0.00%
2012-04-18	0	0.450	0.425	0.460	0.430	0.450	128,000	56,160	0.4388	8.198	7.743	8.380	7.834	8.198	7,026	7.9930	-6.25%
2012-04-17	0	0.480	0.435	0.495	0.435	0.480	196,000	87,780	0.4479	8.744	7.925	9.018	7.925	8.744	10,759	8.1589	-3.03%
2012-04-16	0	0.495	0.450	0.495	0.430	0.500	288,000	136,180	0.4728	9.018	8.198	9.018	7.834	9.109	15,809	8.6142	-4.81%
2012-04-13	0	0.520	0.500	0.520	0.520	0.590	244,000	132,280	0.5421	9.473	9.109	9.473	9.473	10.75	13,394	9.8764	1.96%
2012-04-12	0	0.510	0.455	0.510	0.470	0.580	176,000	89,060	0.5060	9.291	8.289	9.291	8.562	10.57	9,661	9.2186	18.60%
2012-04-11	0	0.430	0.400	0.455	0.430	0.455	252,000	109,340	0.4339	7.834	7.287	8.289	7.834	8.289	13,833	7.9045	-14.00%
2012-04-10	0	0.500	0.480	0.500	-	-	0	0	-	9.109	8.744	9.109	-	-	0	-	-7.41%
2012-04-05	0	0.540	0.480	0.620	0.475	0.540	28,000	13,860	0.4950	9.838	8.744	11.29	8.653	9.838	1,537	9.0178	1.89%
2012-04-03	0	0.530	0.480	0.600	-	-	0	0	-	9.655	8.744	10.93	-	-	0	-	0.00%
2012-04-02	0	0.530	0.475	0.580	-	-	0	0	-	9.655	8.653	10.57	-	-	0	-	0.00%
2012-03-30	0	0.530	0.530	0.610	0.530	0.530	72,000	38,160	0.5300	9.655	9.655	11.11	9.655	9.655	3,952	9.6554	0.00%
2012-03-29	0	0.530	0.465	0.540	-	-	0	0	-	9.655	8.471	9.838	-	-	0	-	0.00%
2012-03-28	0	0.530	0.480	0.600	-	-	0	0	-	9.655	8.744	10.93	-	-	0	-	0.00%
2012-03-27	0	0.530	0.520	0.550	0.530	0.550	120,000	64,000	0.5333	9.655	9.473	10.02	9.655	10.02	6,587	9.7161	-5.36%
2012-03-26	0	0.560	0.510	0.600	0.560	0.570	40,000	22,720	0.5680	10.20	9.291	10.93	10.20	10.38	2,196	10.348	-1.75%
2012-03-23	0	0.570	0.520	0.610	-	-	0	0	-	10.38	9.473	11.11	-	-	0	-	0.00%
2012-03-22	0	0.570	0.560	0.610	0.570	0.570	4,000	2,280	0.5700	10.38	10.20	11.11	10.38	10.38	220	10.384	0.00%
2012-03-21	0	0.570	0.570	0.590	0.560	0.560	24,000	13,440	0.5600	10.38	10.38	10.75	10.20	10.20	1,317	10.202	-5.00%
2012-03-20	0	0.600	0.580	0.600	0.600	0.600	136,000	80,880	0.5947	10.93	10.57	10.93	10.93	10.93	7,465	10.834	0.00%
2012-03-19	0	0.600	0.570	0.610	-	-	0	0	-	10.93	10.38	11.11	-	-	0	-	0.00%
2012-03-16	0	0.600	0.580	0.600	0.600	0.600	204,000	122,400	0.6000	10.93	10.57	10.93	10.93	10.93	11,198	10.931	-6.25%
2012-03-15	0	0.640	0.600	0.710	-	-	0	0	-	11.66	10.93	12.93	-	-	0	-	0.00%
2012-03-14	0	0.640	0.590	0.710	-	-	0	0	-	11.66	10.75	12.93	-	-	0	-	0.00%
2012-03-13	0	0.640	0.580	0.680	-	-	0	0	-	11.66	10.57	12.39	-	-	0	-	0.00%
2012-03-12	0	0.640	0.600	0.710	0.640	0.640	40,000	25,600	0.6400	11.66	10.93	12.93	11.66	11.66	2,196	11.659	0.00%
2012-03-09	0	0.640	0.600	0.710	-	-	0	0	-	11.66	10.93	12.93	-	-	0	-	0.00%
2012-03-08	0	0.640	0.600	0.680	-	-	0	0	-	11.66	10.93	12.39	-	-	0	-	0.00%
2012-03-07	0	0.640	0.600	0.710	-	-	0	0	-	11.66	10.93	12.93	-	-	0	-	0.00%
2012-03-06	0	0.640	0.620	0.680	-	-	0	0	-	11.66	11.29	12.39	-	-	0	-	0.00%
2012-03-05	0	0.640	0.640	0.680	0.630	0.710	656,000	461,280	0.7032	11.66	11.66	12.39	11.48	12.93	36,009	12.810	-1.54%
2012-03-02	0	0.650	0.610	0.680	-	-	0	0	-	11.84	11.11	12.39	-	-	0	-	0.00%
2012-03-01	0	0.650	0.630	0.690	0.650	0.650	28,000	18,200	0.6500	11.84	11.48	12.57	11.84	11.84	1,537	11.842	0.00%
2012-02-29	0	0.650	0.610	0.670	0.650	0.650	40,000	25,360	0.6340	11.84	11.11	12.21	11.84	11.84	2,196	11.550	3.17%
2012-02-28	0	0.630	0.600	0.670	-	-	0	0	-	11.48	10.93	12.21	-	-	0	-	0.00%
2012-02-27	0	0.630	0.610	0.680	-	-	0	0	-	11.48	11.11	12.39	-	-	0	-	0.00%
2012-02-24	0	0.630	0.630	0.660	0.600	0.620	16,000	9,840	0.6150	11.48	11.48	12.02	10.93	11.29	878	11.204	1.61%
2012-02-23	0	0.620	0.600	0.680	-	-	0	0	-	11.29	10.93	12.39	-	-	0	-	0.00%
2012-02-22	0	0.620	0.600	0.660	0.610	0.730	704,000	464,280	0.6595	11.29	10.93	12.02	11.11	13.30	38,644	12.014	-6.06%
2012-02-21	0	0.660	0.660	0.700	0.660	0.660	40,000	26,400	0.6600	12.02	12.02	12.75	12.02	12.02	2,196	12.024	-2.94%
2012-02-20	0	0.680	0.640	0.680	0.700	0.700	44,000	30,800	0.7000	12.39	11.66	12.39	12.75	12.75	2,415	12.752	-1.45%
2012-02-17	0	0.690	0.670	0.690	-	-	0	0	-	12.57	12.21	12.57	-	-	0	-	-2.82%
2012-02-16	0	0.710	0.690	0.730	0.690	0.710	280,000	194,400	0.6943	12.93	12.57	13.30	12.57	12.93	15,370	12.648	-5.33%
2012-02-15	0	0.750	0.650	0.770	-	-	0	0	-	13.66	11.84	14.03	-	-	0	-	0.00%
2012-02-14	0	0.750	0.650	0.770	-	-	0	0	-	13.66	11.84	14.03	-	-	0	-	0.00%
2012-02-13	0	0.750	0.650	0.750	-	-	0	0	-	13.66	11.84	13.66	-	-	0	-	0.00%
2012-02-10	0	0.750	0.670	0.750	-	-	0	0	-	13.66	12.21	13.66	-	-	0	-	0.00%
2012-02-09	0	0.750	0.660	0.750	-	-	0	0	-	13.66	12.02	13.66	-	-	0	-	-1.32%
2012-02-08	0	0.760	0.690	0.770	0.760	0.760	4,000	3,040	0.7600	13.85	12.57	14.03	13.85	13.85	220	13.845	8.57%
2012-02-07	0	0.700	0.690	0.760	0.700	0.710	32,000	22,440	0.7013	12.75	12.57	13.85	12.75	12.93	1,757	12.775	-10.26%
2012-02-06	0	0.780	0.690	0.780	-	-	0	0	-	14.21	12.57	14.21	-	-	0	-	0.00%
2012-02-03	0	0.780	0.780	0.800	-	-	0	0	-	14.21	14.21	14.57	-	-	0	-	2.63%
2012-02-02	0	0.760	0.670	0.760	-	-	0	0	-	13.85	12.21	13.85	-	-	0	-	0.00%
2012-02-01	0	0.760	0.690	0.760	-	-	0	0	-	13.85	12.57	13.85	-	-	0	-	0.00%
2012-01-31	0	0.760	0.660	0.790	0.750	0.760	24,000	18,200	0.7583	13.85	12.02	14.39	13.66	13.85	1,317	13.815	11.76%
2012-01-30	0	0.680	0.670	0.710	0.680	0.700	24,000	16,720	0.6967	12.39	12.21	12.93	12.39	12.75	1,317	12.692	-13.92%
2012-01-27	0	0.790	0.700	0.800	-	-	0	0	-	14.39	12.75	14.57	-	-	0	-	0.00%
2012-01-26	0	0.790	0.700	0.800	-	-	0	0	-	14.39	12.75	14.57	-	-	0	-	0.00%
2012-01-20	0	0.790	0.700	0.790	-	-	0	0	-	14.39	12.75	14.39	-	-	0	-	-2.47%
2012-01-19	0	0.810	0.730	0.810	0.800	0.820	104,000	83,600	0.8038	14.76	13.30	14.76	14.57	14.94	5,709	14.644	3.85%
2012-01-18	0	0.780	0.720	0.780	0.790	0.790	4,000	3,160	0.7900	14.21	13.12	14.21	14.39	14.39	220	14.392	-1.27%
2012-01-17	0	0.790	0.750	0.790	0.790	0.810	196,000	155,240	0.7920	14.39	13.66	14.39	14.39	14.76	10,759	14.429	1.28%
2012-01-16	0	0.780	0.740	0.780	0.820	0.820	444,000	364,080	0.8200	14.21	13.48	14.21	14.94	14.94	24,372	14.939	-1.27%
2012-01-13	0	0.790	0.730	0.800	0.780	0.800	560,000	438,200	0.7825	14.39	13.30	14.57	14.21	14.57	30,739	14.255	-1.25%
2012-01-12	0	0.800	0.750	0.800	0.810	0.810	20,000	16,200	0.8100	14.57	13.66	14.57	14.76	14.76	1,098	14.756	6.67%
2012-01-11	0	0.750	0.720	0.800	0.750	0.800	72,000	56,480	0.7844	13.66	13.12	14.57	13.66	14.57	3,952	14.291	-6.25%
2012-01-10	0	0.800	0.760	0.800	0.800	0.900	804,000	714,040	0.8881	14.57	13.85	14.57	14.57	16.40	44,133	16.179	-2.44%
2012-01-09	0	0.820	0.790	0.820	0.780	0.890	452,000	398,040	0.8806	14.94	14.39	14.94	14.21	16.21	24,811	16.043	-3.53%
2012-01-06	0	0.850	0.780	0.850	0.820	0.850	804,000	673,320	0.8375	15.49	14.21	15.49	14.94	15.49	44,133	15.257	1.19%
2012-01-05	0	0.840	0.800	0.840	0.800	0.900	1,792,000	1,586,280	0.8852	15.30	14.57	15.30	14.57	16.40	98,366	16.126	3.70%
2012-01-04	0	0.810	0.760	0.810	0.780	0.900	144,000	123,040	0.8544	14.76	13.85	14.76	14.21	16.40	7,904	15.566	-3.57%
2012-01-03	0	0.840	0.780	0.830	0.800	0.900	372,000	310,960	0.8359	15.30	14.21	15.12	14.57	16.40	20,420	15.228	-4.55%
2011-12-30	0	0.880	0.800	0.880	0.760	0.960	1,040,000	871,320	0.8378	16.03	14.57	16.03	13.85	17.49	57,087	15.263	-2.22%
2011-12-29	0	0.900	0.790	0.900	0.720	0.900	712,000	574,920	0.8075	16.40	14.39	16.40	13.12	16.40	39,083	14.710	18.42%
2011-12-28	0	0.760	0.750	0.760	0.600	0.760	2,948,000	1,808,440	0.6134	13.85	13.66	13.85	10.93	13.85	161,821	11.176	18.75%
2011-12-23	0	0.640	0.550	0.640	0.600	0.640	2,208,000	1,325,120	0.6001	11.66	10.02	11.66	10.93	11.66	121,201	10.933	8.47%
2011-12-22	0	0.590	0.530	0.650	-	-	0	0	-	10.75	9.655	11.84	-	-	0	-	0.00%
2011-12-21	0	0.590	0.540	0.630	-	-	0	0	-	10.75	9.838	11.48	-	-	0	-	0.00%
2011-12-20	0	0.590	0.560	0.590	0.570	0.600	60,000	34,920	0.5820	10.75	10.20	10.75	10.38	10.93	3,294	10.603	-7.81%
2011-12-19	0	0.640	0.580	0.640	-	-	0	0	-	11.66	10.57	11.66	-	-	0	-	0.00%
2011-12-16	0	0.640	0.570	0.650	-	-	0	0	-	11.66	10.38	11.84	-	-	0	-	0.00%
2011-12-15	0	0.640	0.600	0.640	-	-	0	0	-	11.66	10.93	11.66	-	-	0	-	-3.03%
2011-12-14	0	0.660	0.610	0.670	-	-	0	0	-	12.02	11.11	12.21	-	-	0	-	0.00%
2011-12-13	0	0.660	0.620	0.670	0.660	0.670	908,000	604,480	0.6657	12.02	11.29	12.21	12.02	12.21	49,842	12.128	-1.49%
2011-12-12	0	0.670	0.610	0.690	-	-	0	0	-	12.21	11.11	12.57	-	-	0	-	0.00%
2011-12-09	0	0.670	0.610	0.680	-	-	0	0	-	12.21	11.11	12.39	-	-	0	-	0.00%
2011-12-08	0	0.670	0.610	0.680	-	-	0	0	-	12.21	11.11	12.39	-	-	0	-	0.00%
2011-12-07	0	0.670	0.610	0.680	-	-	0	0	-	12.21	11.11	12.39	-	-	0	-	0.00%
2011-12-06	0	0.670	0.610	0.680	-	-	0	0	-	12.21	11.11	12.39	-	-	0	-	0.00%
2011-12-05	0	0.670	0.610	0.680	-	-	0	0	-	12.21	11.11	12.39	-	-	0	-	0.00%
2011-12-02	0	0.670	0.610	0.690	-	-	0	0	-	12.21	11.11	12.57	-	-	0	-	0.00%
2011-12-01	0	0.670	0.610	0.690	-	-	0	0	-	12.21	11.11	12.57	-	-	0	-	0.00%
2011-11-30	0	0.670	0.630	0.680	-	-	0	0	-	12.21	11.48	12.39	-	-	0	-	0.00%
2011-11-29	0	0.670	0.620	0.670	0.550	0.670	788,000	519,320	0.6590	12.21	11.29	12.21	10.02	12.21	43,255	12.006	8.06%
2011-11-28	0	0.620	0.610	0.690	0.620	0.620	200,000	124,000	0.6200	11.29	11.11	12.57	11.29	11.29	10,978	11.295	-3.12%
2011-11-25	0	0.640	0.610	0.710	-	-	0	0	-	11.66	11.11	12.93	-	-	0	-	0.00%
2011-11-24	0	0.640	0.630	0.720	-	-	0	0	-	11.66	11.48	13.12	-	-	0	-	0.00%
2011-11-23	0	0.640	0.630	0.700	0.640	0.640	4,000	2,560	0.6400	11.66	11.48	12.75	11.66	11.66	220	11.659	-4.48%
2011-11-22	0	0.670	0.670	0.700	0.660	0.660	20,000	13,200	0.6600	12.21	12.21	12.75	12.02	12.02	1,098	12.024	-5.63%
2011-11-21	0	0.710	0.680	0.720	0.650	0.710	416,000	286,440	0.6886	12.93	12.39	13.12	11.84	12.93	22,835	12.544	-2.74%
2011-11-18	0	0.730	0.720	0.740	0.730	0.780	472,000	362,760	0.7686	13.30	13.12	13.48	13.30	14.21	25,909	14.001	-10.98%
2011-11-17	0	0.820	0.710	0.820	0.820	0.820	308,000	252,560	0.8200	14.94	12.93	14.94	14.94	14.94	16,907	14.939	0.00%
2011-11-16	0	0.820	0.690	0.820	0.660	0.900	136,000	106,840	0.7856	14.94	12.57	14.94	12.02	16.40	7,465	14.312	22.39%
2011-11-15	0	0.670	0.670	0.700	-	-	0	0	-	12.21	12.21	12.75	-	-	0	-	1.52%
2011-11-14	0	0.660	0.660	0.700	-	-	0	0	-	12.02	12.02	12.75	-	-	0	-	1.54%
2011-11-11	0	0.650	0.650	0.700	-	-	0	0	-	11.84	11.84	12.75	-	-	0	-	1.56%
2011-11-10	0	0.640	0.560	0.700	0.640	0.640	40,000	25,600	0.6400	11.66	10.20	12.75	11.66	11.66	2,196	11.659	6.67%
2011-11-09	0	0.600	0.560	0.600	-	-	0	0	-	10.93	10.20	10.93	-	-	0	-	0.00%
2011-11-08	0	0.600	0.580	0.650	0.600	0.600	24,000	14,400	0.6000	10.93	10.57	11.84	10.93	10.93	1,317	10.931	-1.64%
2011-11-07	0	0.610	0.610	0.680	0.600	0.620	68,000	40,880	0.6012	11.11	11.11	12.39	10.93	11.29	3,733	10.952	-4.69%
2011-11-04	0	0.640	0.620	0.640	0.640	0.640	12,000	7,680	0.6400	11.66	11.29	11.66	11.66	11.66	659	11.659	0.00%
2011-11-03	0	0.640	0.620	0.670	-	-	0	0	-	11.66	11.29	12.21	-	-	0	-	0.00%
2011-11-02	0	0.640	0.620	0.670	-	-	0	0	-	11.66	11.29	12.21	-	-	0	-	0.00%
2011-11-01	0	0.640	0.620	0.650	0.640	0.640	100,000	64,000	0.6400	11.66	11.29	11.84	11.66	11.66	5,489	11.659	-1.54%
2011-10-31	0	0.650	0.650	0.690	0.650	0.680	60,000	39,520	0.6587	11.84	11.84	12.57	11.84	12.39	3,294	11.999	-10.96%
2011-10-28	0	0.730	0.660	0.730	0.650	0.750	28,000	19,000	0.6786	13.30	12.02	13.30	11.84	13.66	1,537	12.362	-3.95%
2011-10-27	0	0.760	0.650	0.760	-	-	0	0	-	13.85	11.84	13.85	-	-	0	-	0.00%
2011-10-26	0	0.760	0.660	0.760	-	-	0	0	-	13.85	12.02	13.85	-	-	0	-	-1.30%
2011-10-25	0	0.770	0.710	0.780	0.770	0.770	4,000	3,080	0.7700	14.03	12.93	14.21	14.03	14.03	220	14.028	1.32%
2011-10-24	0	0.760	0.630	0.760	0.700	0.760	40,000	29,000	0.7250	13.85	11.48	13.85	12.75	13.85	2,196	13.208	8.57%
2011-10-21	0	0.700	0.630	0.700	0.700	0.700	8,000	5,600	0.7000	12.75	11.48	12.75	12.75	12.75	439	12.752	2.94%
2011-10-20	0	0.680	0.680	0.750	-	-	0	0	-	12.39	12.39	13.66	-	-	0	-	0.00%
2011-10-19	0	0.680	0.650	0.710	0.630	0.680	204,000	133,720	0.6555	12.39	11.84	12.93	11.48	12.39	11,198	11.942	-6.85%
2011-10-18	0	0.730	0.650	0.730	0.750	0.750	140,000	105,000	0.7500	13.30	11.84	13.30	13.66	13.66	7,685	13.663	4.29%
2011-10-17	0	0.700	0.630	0.700	-	-	0	0	-	12.75	11.48	12.75	-	-	0	-	0.00%
2011-10-14	0	0.700	0.660	0.700	-	-	0	0	-	12.75	12.02	12.75	-	-	0	-	-6.67%
2011-10-13	0	0.750	0.660	0.750	0.620	0.750	200,000	133,000	0.6650	13.66	12.02	13.66	11.29	13.66	10,978	12.115	5.63%
2011-10-12	0	0.710	0.680	0.720	0.680	0.730	48,000	34,080	0.7100	12.93	12.39	13.12	12.39	13.30	2,635	12.935	-7.79%
2011-10-11	0	0.770	0.680	0.770	-	-	0	0	-	14.03	12.39	14.03	-	-	0	-	-1.28%
2011-10-10	0	0.780	0.660	0.790	-	-	0	0	-	14.21	12.02	14.39	-	-	0	-	0.00%
2011-10-07	0	0.780	0.670	0.830	-	-	0	0	-	14.21	12.21	15.12	-	-	0	-	0.00%
2011-10-06	0	0.780	0.700	0.780	-	-	0	0	-	14.21	12.75	14.21	-	-	0	-	-2.50%
2011-10-04	0	0.800	0.710	0.810	0.800	0.840	1,016,000	832,800	0.8197	14.57	12.93	14.76	14.57	15.30	55,770	14.933	0.00%
2011-10-03	0	0.800	0.660	0.800	0.800	0.850	1,012,000	833,600	0.8237	14.57	12.02	14.57	14.57	15.49	55,550	15.006	1.27%
2011-09-30	0	0.790	0.650	0.790	-	-	0	0	-	14.39	11.84	14.39	-	-	0	-	-1.25%
2011-09-28	0	0.800	0.670	0.800	0.620	0.800	500,000	352,480	0.7050	14.57	12.21	14.57	11.29	14.57	27,446	12.843	14.29%
2011-09-27	0	0.700	0.660	0.720	-	-	0	0	-	12.75	12.02	13.12	-	-	0	-	0.00%
2011-09-26	0	0.700	0.680	0.720	0.700	0.760	236,000	170,120	0.7208	12.75	12.39	13.12	12.75	13.85	12,954	13.132	-14.63%
2011-09-23	0	0.820	0.760	0.820	0.760	0.820	584,000	459,640	0.7871	14.94	13.85	14.94	13.85	14.94	32,057	14.338	-7.87%
2011-09-22	0	0.890	0.790	0.890	0.890	0.890	300,000	267,000	0.8900	16.21	14.39	16.21	16.21	16.21	16,468	16.214	-1.11%
2011-09-21	0	0.900	0.830	0.910	0.900	0.900	500,000	450,000	0.9000	16.40	15.12	16.58	16.40	16.40	27,446	16.396	-2.17%
2011-09-20	0	0.920	0.810	0.920	0.930	0.930	500,000	464,520	0.9290	16.76	14.76	16.76	16.94	16.94	27,446	16.925	2.22%
2011-09-19	0	0.900	0.830	0.900	-	-	0	0	-	16.40	15.12	16.40	-	-	0	-	0.00%
2011-09-16	0	0.900	0.810	0.940	-	-	0	0	-	16.40	14.76	17.12	-	-	0	-	0.00%
2011-09-15	0	0.900	0.810	0.900	-	-	0	0	-	16.40	14.76	16.40	-	-	0	-	0.00%
2011-09-14	0	0.900	0.810	0.900	-	-	0	0	-	16.40	14.76	16.40	-	-	0	-	0.00%
2011-09-12	0	0.900	0.830	0.900	-	-	0	0	-	16.40	15.12	16.40	-	-	0	-	0.00%
2011-09-09	0	0.900	0.830	1.020	-	-	0	0	-	16.40	15.12	18.58	-	-	0	-	0.00%
2011-09-08	0	0.900	0.900	0.930	0.900	0.910	16,000	14,440	0.9025	16.40	16.40	16.94	16.40	16.58	878	16.441	-5.26%
2011-09-07	0	0.950	0.950	0.970	0.850	0.960	20,000	18,040	0.9020	17.31	17.31	17.67	15.49	17.49	1,098	16.432	1.06%
2011-09-06	0	0.940	0.900	0.970	0.900	0.940	64,000	57,800	0.9031	17.12	16.40	17.67	16.40	17.12	3,513	16.453	-1.05%
2011-09-05	0	0.950	0.840	0.950	-	-	0	0	-	17.31	15.30	17.31	-	-	0	-	0.00%
2011-09-02	0	0.950	0.920	1.000	0.950	1.020	16,000	15,480	0.9675	17.31	16.76	18.22	17.31	18.58	878	17.626	-2.06%
2011-09-01	0	0.970	0.890	0.970	-	-	0	0	-	17.67	16.21	17.67	-	-	0	-	0.00%
2011-08-31	0	0.970	0.830	0.970	0.900	0.970	32,000	29,120	0.9100	17.67	15.12	17.67	16.40	17.67	1,757	16.578	0.00%
2011-08-30	0	0.970	0.830	0.970	0.970	0.970	500,000	485,000	0.9700	17.67	15.12	17.67	17.67	17.67	27,446	17.671	2.11%
2011-08-29	0	0.950	0.810	0.950	-	-	0	0	-	17.31	14.76	17.31	-	-	0	-	0.00%
2011-08-26	0	0.950	0.890	0.950	-	-	0	0	-	17.31	16.21	17.31	-	-	0	-	-2.06%
2011-08-25	0	0.970	0.880	0.970	-	-	0	0	-	17.67	16.03	17.67	-	-	0	-	0.00%
2011-08-24	0	0.970	0.860	0.970	-	-	0	0	-	17.67	15.67	17.67	-	-	0	-	0.00%
2011-08-23	0	0.970	0.840	0.970	0.810	0.990	24,000	20,800	0.8667	17.67	15.30	17.67	14.76	18.04	1,317	15.789	7.78%
2011-08-22	0	0.900	0.850	1.030	0.830	0.900	28,000	24,040	0.8586	16.40	15.49	18.76	15.12	16.40	1,537	15.641	-12.62%
2011-08-19	0	1.030	0.810	1.060	-	-	0	0	-	18.76	14.76	19.31	-	-	0	-	0.00%
2011-08-18	0	1.030	0.950	1.030	-	-	0	0	-	18.76	17.31	18.76	-	-	0	-	-0.96%
2011-08-17	0	1.040	0.920	1.040	-	-	0	0	-	18.95	16.76	18.95	-	-	0	-	-0.95%
2011-08-16	0	1.050	0.910	1.050	1.000	1.050	52,000	52,200	1.0038	19.13	16.58	19.13	18.22	19.13	2,854	18.288	0.00%
2011-08-15	0	1.050	0.900	1.070	1.050	1.080	108,000	115,520	1.0696	19.13	16.40	19.49	19.13	19.68	5,928	19.486	0.00%
2011-08-12	0	1.050	0.840	1.050	1.050	1.050	4,000	4,200	1.0500	19.13	15.30	19.13	19.13	19.13	220	19.129	6.06%
2011-08-11	0	0.990	0.800	0.990	1.000	1.000	4,000	4,000	1.0000	18.04	14.57	18.04	18.22	18.22	220	18.218	5.32%
2011-08-10	0	0.940	0.870	0.940	0.900	0.940	40,000	37,120	0.9280	17.12	15.85	17.12	16.40	17.12	2,196	16.906	11.90%
2011-08-09	0	0.840	0.720	0.890	0.840	0.840	8,000	6,720	0.8400	15.30	13.12	16.21	15.30	15.30	439	15.303	0.00%
2011-08-08	0	0.840	0.790	0.840	0.720	0.850	124,000	102,360	0.8255	15.30	14.39	15.30	13.12	15.49	6,807	15.038	-4.55%
2011-08-05	0	0.880	0.880	0.900	0.880	1.010	208,000	191,720	0.9217	16.03	16.03	16.40	16.03	18.40	11,417	16.792	-12.87%
2011-08-04	0	1.010	0.970	1.010	-	-	0	0	-	18.40	17.67	18.40	-	-	0	-	-2.88%
2011-08-03	0	1.040	0.970	1.040	1.040	1.040	28,000	29,120	1.0400	18.95	17.67	18.95	18.95	18.95	1,537	18.946	0.00%
2011-08-02	0	1.040	1.010	1.040	1.000	1.050	488,000	489,800	1.0037	18.95	18.40	18.95	18.22	19.13	26,787	18.285	-4.59%
2011-08-01	0	1.090	1.040	1.110	0.960	1.110	1,436,000	1,468,440	1.0226	19.86	18.95	20.22	17.49	20.22	78,824	18.629	0.00%
2011-07-29	0	1.090	1.050	1.090	1.040	1.130	1,068,000	1,155,360	1.0818	19.86	19.13	19.86	18.95	20.59	58,624	19.708	-0.91%
2011-07-28	0	1.100	1.060	1.100	1.080	1.160	344,000	387,520	1.1265	20.04	19.31	20.04	19.68	21.13	18,883	20.522	-3.51%
2011-07-27	0	1.140	1.120	1.140	1.130	1.190	1,000,000	1,146,000	1.1460	20.77	20.40	20.77	20.59	21.68	54,892	20.877	-0.87%
2011-07-26	0	1.150	1.120	1.150	1.150	1.160	604,000	694,640	1.1501	20.95	20.40	20.95	20.95	21.13	33,155	20.952	-0.86%
2011-07-25	0	1.160	1.110	1.160	1.170	1.170	200,000	234,000	1.1700	21.13	20.22	21.13	21.31	21.31	10,978	21.315	-2.52%
2011-07-22	0	1.190	1.160	1.190	1.170	1.210	1,264,000	1,495,160	1.1829	21.68	21.13	21.68	21.31	22.04	69,383	21.549	0.00%
2011-07-21	0	1.190	1.140	1.200	1.140	1.220	916,000	1,092,320	1.1925	21.68	20.77	21.86	20.77	22.23	50,281	21.724	-0.83%
2011-07-20	0	1.200	1.140	1.200	1.150	1.210	956,000	1,143,120	1.1957	21.86	20.77	21.86	20.95	22.04	52,476	21.783	2.56%
2011-07-19	0	1.170	1.150	1.170	1.160	1.210	760,000	894,960	1.1776	21.31	20.95	21.31	21.13	22.04	41,718	21.453	-0.85%
2011-07-18	0	1.180	1.160	1.180	1.170	1.190	1,328,000	1,572,560	1.1842	21.50	21.13	21.50	21.31	21.68	72,896	21.573	3.51%
2011-07-15	0	1.140	1.100	1.140	1.140	1.230	972,000	1,181,320	1.2153	20.77	20.04	20.77	20.77	22.41	53,355	22.141	-5.00%
2011-07-14	0	1.200	1.180	1.210	1.190	1.210	1,520,000	1,821,680	1.1985	21.86	21.50	22.04	21.68	22.04	83,435	21.833	-0.83%
2011-07-13	0	1.210	1.180	1.210	1.190	1.240	880,000	1,063,560	1.2086	22.04	21.50	22.04	21.68	22.59	48,305	22.018	-0.82%
2011-07-12	0	1.220	1.180	1.220	1.200	1.300	1,484,000	1,845,400	1.2435	22.23	21.50	22.23	21.86	23.68	81,459	22.654	-3.94%
2011-07-11	0	1.270	1.240	1.270	1.250	1.300	1,300,000	1,645,960	1.2661	23.14	22.59	23.14	22.77	23.68	71,359	23.066	0.79%
2011-07-08	0	1.260	1.230	1.270	1.220	1.310	2,608,000	3,306,600	1.2679	22.95	22.41	23.14	22.23	23.87	143,157	23.098	-1.56%
2011-07-07	0	1.280	1.270	1.280	1.280	1.310	1,580,000	2,048,480	1.2965	23.32	23.14	23.32	23.32	23.87	86,729	23.619	0.00%
2011-07-06	0	1.280	1.260	1.280	1.260	1.350	2,700,000	3,536,440	1.3098	23.32	22.95	23.32	22.95	24.59	148,208	23.861	-3.03%
2011-07-05	0	1.320	1.280	1.320	1.260	1.330	2,712,000	3,541,160	1.3057	24.05	23.32	24.05	22.95	24.23	148,866	23.788	1.54%
2011-07-04	0	1.300	1.270	1.300	1.270	1.390	1,960,000	2,583,560	1.3181	23.68	23.14	23.68	23.14	25.32	107,588	24.014	-2.99%
2011-06-30	0	1.340	1.290	1.340	1.290	1.350	3,952,000	5,271,440	1.3339	24.41	23.50	24.41	23.50	24.59	216,932	24.300	0.00%
2011-06-29	0	1.340	1.320	1.340	1.290	1.390	7,800,000	10,503,560	1.3466	24.41	24.05	24.41	23.50	25.32	428,155	24.532	0.00%
2011-06-28	0	1.340	1.310	1.340	1.280	1.350	5,224,000	6,852,240	1.3117	24.41	23.87	24.41	23.32	24.59	286,754	23.896	3.08%
2011-06-27	0	1.300	1.270	1.300	1.270	1.400	3,632,000	4,789,880	1.3188	23.68	23.14	23.68	23.14	25.50	199,367	24.025	-3.70%
2011-06-24	0	1.350	1.280	1.350	1.270	1.420	4,680,000	6,231,960	1.3316	24.59	23.32	24.59	23.14	25.87	256,893	24.259	3.85%
2011-06-23	0	1.300	1.250	1.300	1.260	1.320	1,820,000	2,360,040	1.2967	23.68	22.77	23.68	22.95	24.05	99,903	23.623	3.17%
2011-06-22	0	1.260	1.250	1.260	1.140	1.280	7,288,000	8,790,000	1.2061	22.95	22.77	22.95	20.77	23.32	400,051	21.972	10.53%
2011-06-21	1	-	-	-	-	-	0	0	-	20.77	-	-	-	-	0	-	0.00%
2011-06-20	1	-	-	-	-	-	0	0	-	20.77	-	-	-	-	0	-	0.00%
2011-06-17	0	1.140	1.090	1.140	1.110	1.170	1,084,000	1,227,840	1.1327	20.77	19.86	20.77	20.22	21.31	59,503	20.635	-4.20%
2011-06-16	0	1.190	1.140	1.190	1.140	1.250	1,476,000	1,734,760	1.1753	21.68	20.77	21.68	20.77	22.77	81,020	21.411	-5.56%
2011-06-15	0	1.260	1.210	1.270	1.220	1.320	1,868,000	2,367,160	1.2672	22.95	22.04	23.14	22.23	24.05	102,538	23.086	0.00%
2011-06-14	0	1.260	1.200	1.260	1.210	1.290	1,292,000	1,601,800	1.2398	22.95	21.86	22.95	22.04	23.50	70,920	22.586	0.80%
2011-06-13	0	1.250	1.160	1.250	1.170	1.250	1,220,000	1,484,000	1.2164	22.77	21.13	22.77	21.31	22.77	66,968	22.160	-0.79%
2011-06-10	0	1.260	1.210	1.260	1.190	1.260	948,000	1,163,080	1.2269	22.95	22.04	22.95	21.68	22.95	52,037	22.351	3.28%
2011-06-09	0	1.220	1.160	1.220	1.100	1.250	6,340,000	7,629,840	1.2034	22.23	21.13	22.23	20.04	22.77	348,013	21.924	-0.81%
2011-06-08	0	1.230	1.230	1.250	1.230	1.270	1,416,000	1,764,440	1.2461	22.41	22.41	22.77	22.41	23.14	77,727	22.701	-1.60%
2011-06-07	0	1.250	1.230	1.250	1.230	1.310	1,613,200	2,054,104	1.2733	22.77	22.41	22.77	22.41	23.87	88,551	23.197	-4.58%
2011-06-03	0	1.310	1.280	1.310	1.280	1.380	1,860,000	2,446,280	1.3152	23.87	23.32	23.87	23.32	25.14	102,099	23.960	-2.24%
2011-06-02	0	1.340	1.290	1.340	1.300	1.370	2,976,000	3,974,080	1.3354	24.41	23.50	24.41	23.68	24.96	163,358	24.327	-4.96%
2011-06-01	0	1.410	1.380	1.410	1.380	1.520	3,272,000	4,665,320	1.4258	25.69	25.14	25.69	25.14	27.69	179,606	25.975	-3.42%
2011-05-31	0	1.460	1.440	1.460	1.440	1.500	3,824,000	5,648,040	1.4770	26.60	26.23	26.60	26.23	27.33	209,906	26.908	-1.35%
2011-05-30	0	1.480	1.470	1.490	1.420	1.490	3,960,000	5,828,160	1.4718	26.96	26.78	27.14	25.87	27.14	217,371	26.812	2.07%
2011-05-27	0	1.450	1.410	1.450	1.390	1.450	10,004,000	14,264,520	1.4259	26.42	25.69	26.42	25.32	26.42	549,136	25.976	2.11%
2011-05-26	0	1.420	1.400	1.420	1.360	1.440	11,348,000	15,826,600	1.3947	25.87	25.50	25.87	24.78	26.23	622,911	25.407	2.90%
2011-05-25	0	1.380	1.340	1.380	1.340	1.400	1,932,000	2,660,040	1.3768	25.14	24.41	25.14	24.41	25.50	106,051	25.083	0.00%
2011-05-24	0	1.380	1.360	1.380	1.320	1.440	3,192,000	4,410,240	1.3817	25.14	24.78	25.14	24.05	26.23	175,214	25.171	-1.43%
2011-05-23	0	1.400	1.350	1.400	1.340	1.450	2,892,000	3,975,920	1.3748	25.50	24.59	25.50	24.41	26.42	158,747	25.046	3.70%
2011-05-20	0	1.350	1.350	1.400	1.310	1.450	3,060,000	4,207,880	1.3751	24.59	24.59	25.50	23.87	26.42	167,969	25.052	-1.46%
2011-05-19	0	1.370	1.350	1.370	1.300	1.380	3,504,000	4,726,960	1.3490	24.96	24.59	24.96	23.68	25.14	192,340	24.576	2.24%
2011-05-18	0	1.340	1.310	1.340	1.290	1.350	2,132,000	2,802,600	1.3145	24.41	23.87	24.41	23.50	24.59	117,029	23.948	-1.47%
2011-05-17	0	1.360	1.350	1.370	1.310	1.410	2,456,000	3,333,440	1.3573	24.78	24.59	24.96	23.87	25.69	134,814	24.726	-4.90%
2011-05-16	0	1.430	1.360	1.430	1.360	1.470	3,936,000	5,547,800	1.4095	26.05	24.78	26.05	24.78	26.78	216,054	25.678	0.70%
2011-05-13	0	1.420	1.390	1.420	1.360	1.520	3,240,000	4,568,120	1.4099	25.87	25.32	25.87	24.78	27.69	177,849	25.685	-2.74%
2011-05-12	0	1.460	1.420	1.460	1.300	1.550	3,568,000	5,130,840	1.4380	26.60	25.87	26.60	23.68	28.24	195,853	26.197	5.80%
2011-05-11	0	1.380	1.340	1.380	1.310	1.390	4,076,000	5,482,400	1.3450	25.14	24.41	25.14	23.87	25.32	223,738	24.504	2.22%
2011-05-09	0	1.350	1.320	1.350	1.270	1.410	1,652,000	2,213,280	1.3398	24.59	24.05	24.59	23.14	25.69	90,681	24.407	-0.74%
2011-05-06	0	1.360	1.310	1.360	1.300	1.430	988,000	1,343,880	1.3602	24.78	23.87	24.78	23.68	26.05	54,233	24.780	0.74%
2011-05-05	0	1.350	1.340	1.370	1.230	1.380	3,028,000	3,974,400	1.3125	24.59	24.41	24.96	22.41	25.14	166,212	23.912	8.00%
2011-05-04	0	1.250	1.230	1.250	1.160	1.260	2,688,000	3,212,560	1.1951	22.77	22.41	22.77	21.13	22.95	147,549	21.773	0.81%
2011-05-03	0	1.240	1.160	1.240	1.120	1.340	2,176,000	2,708,640	1.2448	22.59	21.13	22.59	20.40	24.41	119,444	22.677	-8.15%
2011-04-29	0	1.350	1.330	1.350	1.340	1.440	2,265,000	3,107,330	1.3719	24.59	24.23	24.59	24.41	26.23	124,330	24.993	1.50%
2011-04-28	0	1.330	1.300	1.340	1.120	1.370	5,360,000	6,912,000	1.2896	24.23	23.68	24.41	20.40	24.96	294,219	23.493	18.75%
2011-04-27	0	1.120	1.110	1.120	0.990	1.180	4,876,000	5,311,320	1.0893	20.40	20.22	20.40	18.04	21.50	267,652	19.844	13.13%
2011-04-26	0	0.990	0.960	1.000	0.890	0.990	2,445,000	2,298,860	0.9402	18.04	17.49	18.22	16.21	18.04	134,210	17.129	23.75%
2011-04-21	0	0.800	0.800	0.890	0.800	0.800	168,000	134,400	0.8000	14.57	14.57	16.21	14.57	14.57	9,222	14.574	-2.44%
2011-04-20	0	0.820	0.800	0.820	0.770	0.820	160,000	127,800	0.7988	14.94	14.57	14.94	14.03	14.94	8,783	14.551	1.23%
2011-04-19	0	0.810	0.780	0.810	-	-	0	0	-	14.76	14.21	14.76	-	-	0	-	-1.22%
2011-04-18	0	0.820	0.820	0.890	0.790	0.790	8,000	6,320	0.7900	14.94	14.94	16.21	14.39	14.39	439	14.392	2.50%
2011-04-15	0	0.800	0.800	0.850	0.800	0.800	72,000	57,600	0.8000	14.57	14.57	15.49	14.57	14.57	3,952	14.574	0.00%
2011-04-14	0	0.800	0.800	0.850	0.800	0.820	220,000	178,600	0.8118	14.57	14.57	15.49	14.57	14.94	12,076	14.789	-4.76%
2011-04-13	0	0.840	0.820	0.840	0.810	0.850	196,000	162,760	0.8304	15.30	14.94	15.30	14.76	15.49	10,759	15.128	0.00%
2011-04-12	0	0.840	0.830	0.840	0.820	0.850	252,000	210,760	0.8363	15.30	15.12	15.30	14.94	15.49	13,833	15.236	-2.33%
2011-04-11	0	0.860	0.860	0.870	0.800	0.860	120,000	98,680	0.8223	15.67	15.67	15.85	14.57	15.67	6,587	14.981	-2.27%
2011-04-08	0	0.880	0.880	0.940	0.850	0.850	48,000	40,800	0.8500	16.03	16.03	17.12	15.49	15.49	2,635	15.485	0.00%
2011-04-07	0	0.880	0.880	0.900	0.860	0.880	112,000	98,240	0.8771	16.03	16.03	16.40	15.67	16.03	6,148	15.980	2.33%
2011-04-06	0	0.860	0.860	0.880	0.830	0.880	236,000	206,600	0.8754	15.67	15.67	16.03	15.12	16.03	12,954	15.948	-1.15%
2011-04-04	0	0.870	0.840	0.870	0.830	0.870	156,000	130,640	0.8374	15.85	15.30	15.85	15.12	15.85	8,563	15.256	1.16%
2011-04-01	0	0.860	0.830	0.910	-	-	0	0	-	15.67	15.12	16.58	-	-	0	-	0.00%
2011-03-31	0	0.860	0.840	0.920	-	-	0	0	-	15.67	15.30	16.76	-	-	0	-	0.00%
2011-03-30	0	0.860	0.840	0.890	0.860	0.860	100,000	86,000	0.8600	15.67	15.30	16.21	15.67	15.67	5,489	15.667	-2.27%
2011-03-29	0	0.880	0.840	0.890	0.820	0.880	592,000	492,160	0.8314	16.03	15.30	16.21	14.94	16.03	32,496	15.145	-3.30%
2011-03-28	0	0.910	0.850	1.000	-	-	0	0	-	16.58	15.49	18.22	-	-	0	-	0.00%
2011-03-25	0	0.910	0.880	0.980	-	-	0	0	-	16.58	16.03	17.85	-	-	0	-	0.00%
2011-03-24	0	0.910	0.890	0.980	-	-	0	0	-	16.58	16.21	17.85	-	-	0	-	0.00%
2011-03-23	0	0.910	0.870	1.000	0.900	0.910	80,000	72,400	0.9050	16.58	15.85	18.22	16.40	16.58	4,391	16.487	1.11%
2011-03-22	0	0.900	0.900	0.990	0.900	0.950	108,000	97,800	0.9056	16.40	16.40	18.04	16.40	17.31	5,928	16.497	-5.26%
2011-03-21	0	0.950	0.950	0.980	0.910	0.920	20,000	18,320	0.9160	17.31	17.31	17.85	16.58	16.76	1,098	16.687	4.40%
2011-03-18	0	0.910	0.900	0.970	0.890	0.910	264,000	237,560	0.8998	16.58	16.40	17.67	16.21	16.58	14,491	16.393	-9.90%
2011-03-17	0	1.010	0.900	1.010	-	-	0	0	-	18.40	16.40	18.40	-	-	0	-	-0.98%
2011-03-16	0	1.020	0.870	1.020	0.950	1.020	64,000	61,080	0.9544	18.58	15.85	18.58	17.31	18.58	3,513	17.387	0.00%
2011-03-15	0	1.020	0.920	1.020	-	-	0	0	-	18.58	16.76	18.58	-	-	0	-	0.00%
2011-03-14	0	1.020	0.980	1.050	1.000	1.020	17,000	17,080	1.0047	18.58	17.85	19.13	18.22	18.58	933	18.303	0.00%
2011-03-11	0	1.020	0.960	1.040	0.950	1.080	156,000	150,080	0.9621	18.58	17.49	18.95	17.31	19.68	8,563	17.526	7.37%
2011-03-10	0	0.950	0.950	0.980	-	-	0	0	-	17.31	17.31	17.85	-	-	0	-	2.15%
2011-03-09	0	0.930	0.860	0.930	-	-	0	0	-	16.94	15.67	16.94	-	-	0	-	0.00%
2011-03-08	0	0.930	0.880	0.940	0.870	0.980	236,000	216,840	0.9188	16.94	16.03	17.12	15.85	17.85	12,954	16.739	3.33%
2011-03-07	0	0.900	0.820	0.900	0.770	0.900	216,000	178,120	0.8246	16.40	14.94	16.40	14.03	16.40	11,857	15.023	13.92%
2011-03-04	0	0.790	0.770	0.800	0.770	0.850	372,000	293,480	0.7889	14.39	14.03	14.57	14.03	15.49	20,420	14.372	-5.95%
2011-03-03	0	0.840	0.790	0.840	0.780	0.840	568,000	463,600	0.8162	15.30	14.39	15.30	14.21	15.30	31,178	14.869	-7.69%
2011-03-02	0	0.910	0.880	0.910	0.900	0.920	568,000	516,680	0.9096	16.58	16.03	16.58	16.40	16.76	31,178	16.572	-3.19%
2011-03-01	0	0.940	0.940	0.980	0.940	0.980	96,000	93,120	0.9700	17.12	17.12	17.85	17.12	17.85	5,270	17.671	-1.05%
2011-02-28	0	0.950	0.920	0.950	0.880	0.950	272,000	252,600	0.9287	17.31	16.76	17.31	16.03	17.31	14,931	16.918	-7.77%
2011-02-25	0	1.030	0.940	1.150	1.000	1.030	92,000	92,720	1.0078	18.76	17.12	20.95	18.22	18.76	5,050	18.360	3.00%
2011-02-24	0	1.000	0.910	1.000	-	-	0	0	-	18.22	16.58	18.22	-	-	0	-	0.00%
2011-02-23	0	1.000	0.930	1.040	-	-	0	0	-	18.22	16.94	18.95	-	-	0	-	0.00%
2011-02-22	0	1.000	0.910	1.000	-	-	0	0	-	18.22	16.58	18.22	-	-	0	-	0.00%
2011-02-21	0	1.000	1.000	1.050	1.000	1.020	572,000	572,520	1.0009	18.22	18.22	19.13	18.22	18.58	31,398	18.234	-1.96%
2011-02-18	0	1.020	1.020	1.080	1.020	1.020	9,000	9,140	1.0156	18.58	18.58	19.68	18.58	18.58	494	18.501	0.99%
2011-02-17	0	1.010	1.010	1.080	1.010	1.010	60,000	60,600	1.0100	18.40	18.40	19.68	18.40	18.40	3,294	18.400	0.00%
2011-02-16	0	1.010	1.010	1.040	1.010	1.030	241,000	246,450	1.0226	18.40	18.40	18.95	18.40	18.76	13,229	18.630	-0.98%
2011-02-15	0	1.020	1.020	1.130	1.020	1.060	200,000	207,120	1.0356	18.58	18.58	20.59	18.58	19.31	10,978	18.866	-7.27%
2011-02-14	0	1.100	1.050	1.100	1.100	1.140	8,000	8,960	1.1200	20.04	19.13	20.04	20.04	20.77	439	20.404	-0.90%
2011-02-11	0	1.110	1.110	1.120	1.060	1.100	184,000	198,920	1.0811	20.22	20.22	20.40	19.31	20.04	10,100	19.695	-5.93%
2011-02-10	0	1.180	1.110	1.180	1.180	1.180	80,000	94,000	1.1750	21.50	20.22	21.50	21.50	21.50	4,391	21.406	0.85%
2011-02-09	0	1.170	1.100	1.200	1.170	1.170	60,000	70,720	1.1787	21.31	20.04	21.86	21.31	21.31	3,294	21.473	-2.50%
2011-02-08	0	1.200	1.140	1.200	1.150	1.200	476,000	561,840	1.1803	21.86	20.77	21.86	20.95	21.86	26,128	21.503	4.35%
2011-02-07	0	1.150	1.100	1.150	-	-	0	0	-	20.95	20.04	20.95	-	-	0	-	-2.54%
2011-02-02	0	1.180	1.110	1.190	1.180	1.180	52,000	61,360	1.1800	21.50	20.22	21.68	21.50	21.50	2,854	21.497	2.61%
2011-02-01	0	1.150	1.120	1.240	1.100	1.150	196,000	221,120	1.1282	20.95	20.40	22.59	20.04	20.95	10,759	20.553	3.60%
2011-01-31	0	1.110	1.080	1.140	1.070	1.110	36,000	39,680	1.1022	20.22	19.68	20.77	19.49	20.22	1,976	20.080	-0.89%
2011-01-28	0	1.120	1.090	1.130	1.080	1.130	182,000	202,460	1.1124	20.40	19.86	20.59	19.68	20.59	9,990	20.266	5.66%
2011-01-27	0	1.060	1.040	1.120	1.030	1.080	172,000	180,720	1.0507	19.31	18.95	20.40	18.76	19.68	9,441	19.141	-1.85%
2011-01-26	0	1.080	1.080	1.110	1.080	1.140	392,000	435,600	1.1112	19.68	19.68	20.22	19.68	20.77	21,518	20.244	-6.09%
2011-01-25	0	1.150	1.090	1.150	1.050	1.150	360,000	394,800	1.0967	20.95	19.86	20.95	19.13	20.95	19,761	19.979	5.50%
2011-01-24	0	1.090	1.060	1.130	1.030	1.090	404,000	424,960	1.0519	19.86	19.31	20.59	18.76	19.86	22,176	19.163	0.93%
2011-01-21	0	1.080	1.080	1.090	0.980	1.230	1,972,000	2,189,640	1.1104	19.68	19.68	19.86	17.85	22.41	108,246	20.228	0.00%
2011-01-20	0	1.080	1.080	1.090	1.060	1.270	2,744,000	3,135,840	1.1428	19.68	19.68	19.86	19.31	23.14	150,623	20.819	-15.62%
2011-01-19	0	1.280	1.280	1.340	1.280	1.430	1,280,000	1,700,960	1.3289	23.32	23.32	24.41	23.32	26.05	70,261	24.209	-11.72%
2011-01-18	0	1.450	1.360	1.450	1.350	1.480	216,000	311,400	1.4417	26.42	24.78	26.42	24.59	26.96	11,857	26.264	0.00%
2011-01-17	0	1.450	1.430	1.570	1.420	1.490	240,000	351,160	1.4632	26.42	26.05	28.60	25.87	27.14	13,174	26.656	-2.03%
2011-01-14	0	1.480	1.480	1.500	1.430	1.570	180,000	265,600	1.4756	26.96	26.96	27.33	26.05	28.60	9,881	26.881	-3.27%
2011-01-13	0	1.530	1.500	1.540	1.470	1.600	272,000	408,680	1.5025	27.87	27.33	28.06	26.78	29.15	14,931	27.372	-1.92%
2011-01-12	0	1.560	1.560	1.650	1.560	1.720	688,000	1,101,120	1.6005	28.42	28.42	30.06	28.42	31.33	37,765	29.157	-2.50%
2011-01-11	0	1.600	1.550	1.600	1.550	1.600	412,000	655,840	1.5918	29.15	28.24	29.15	28.24	29.15	22,615	29.000	3.23%
2011-01-10	0	1.550	1.540	1.600	1.500	1.600	940,000	1,438,400	1.5302	28.24	28.06	29.15	27.33	29.15	51,598	27.877	-1.90%
2011-01-07	0	1.580	1.580	1.680	1.580	1.650	576,000	946,800	1.6438	28.78	28.78	30.61	28.78	30.06	31,618	29.945	-5.39%
2011-01-06	0	1.670	1.670	1.700	1.670	1.880	1,568,000	2,750,840	1.7544	30.42	30.42	30.97	30.42	34.25	86,070	31.960	-2.91%
2011-01-05	0	1.720	1.720	1.750	1.710	1.750	620,000	1,082,240	1.7455	31.33	31.33	31.88	31.15	31.88	34,033	31.800	-1.71%
2011-01-04	0	1.750	1.730	1.760	1.700	1.830	1,132,000	2,007,880	1.7737	31.88	31.52	32.06	30.97	33.34	62,137	32.314	2.94%
2011-01-03	0	1.700	1.700	1.730	1.610	1.730	892,000	1,491,800	1.6724	30.97	30.97	31.52	29.33	31.52	48,963	30.468	1.80%
2010-12-31	0	1.670	1.670	1.730	1.550	1.730	2,588,000	4,245,880	1.6406	30.42	30.42	31.52	28.24	31.52	142,060	29.888	13.61%
2010-12-30	0	1.470	1.450	1.470	1.340	1.480	2,757,000	3,857,260	1.3991	26.78	26.42	26.78	24.41	26.96	151,336	25.488	-2.65%
2010-12-29	0	1.510	1.470	1.520	1.410	1.660	1,490,000	2,268,180	1.5223	27.51	26.78	27.69	25.69	30.24	81,789	27.732	-10.12%
2010-12-28	0	1.680	1.700	1.730	1.680	1.800	1,186,000	2,086,020	1.7589	30.61	30.97	31.52	30.61	32.79	65,102	32.043	-6.67%
2010-12-24	0	1.800	1.760	1.800	1.760	1.850	1,460,800	2,644,880	1.8106	32.79	32.06	32.79	32.06	33.70	80,186	32.984	4.05%
2010-12-23	0	1.730	1.690	1.730	1.630	1.780	3,228,000	5,591,920	1.7323	31.52	30.79	31.52	29.69	32.43	177,190	31.559	5.49%
2010-12-22	0	1.640	1.640	1.660	1.460	1.670	2,524,000	3,980,120	1.5769	29.88	29.88	30.24	26.60	30.42	138,547	28.728	7.19%
2010-12-21	0	1.530	1.460	1.550	1.350	1.560	4,093,000	5,931,620	1.4492	27.87	26.60	28.24	24.59	28.42	224,672	26.401	17.69%
2010-12-20	0	1.300	1.290	1.310	1.170	1.310	1,712,000	2,155,880	1.2593	23.68	23.50	23.87	21.31	23.87	93,975	22.941	12.07%
2010-12-17	0	1.160	1.140	1.190	1.060	1.250	3,128,000	3,613,360	1.1552	21.13	20.77	21.68	19.31	22.77	171,701	21.044	-0.85%
2010-12-16	0	1.170	1.160	1.200	1.130	1.290	1,044,000	1,275,080	1.2213	21.31	21.13	21.86	20.59	23.50	57,307	22.250	-0.85%
2010-12-15	0	1.180	1.150	1.260	1.100	1.230	804,000	941,680	1.1712	21.50	20.95	22.95	20.04	22.41	44,133	21.337	-7.09%
2010-12-14	0	1.270	1.250	1.260	1.220	1.460	2,564,000	3,455,680	1.3478	23.14	22.77	22.95	22.23	26.60	140,742	24.553	-3.05%
2010-12-13	0	1.310	1.320	1.340	1.120	1.340	3,420,000	4,275,000	1.2500	23.87	24.05	24.41	20.40	24.41	187,730	22.772	18.02%
2010-12-10	0	1.110	1.110	1.170	1.100	1.200	2,192,000	2,578,480	1.1763	20.22	20.22	21.31	20.04	21.86	120,323	21.430	0.91%
2010-12-09	0	1.100	1.100	1.110	0.990	1.150	13,439,500	14,407,595	1.0720	20.04	20.04	20.22	18.04	20.95	737,717	19.530	13.40%
2010-12-08	0	0.970	0.950	0.970	0.900	1.020	3,148,000	3,043,920	0.9669	17.67	17.31	17.67	16.40	18.58	172,799	17.615	10.23%
2010-12-07	0	0.880	0.860	0.880	0.870	0.900	1,020,000	897,640	0.8800	16.03	15.67	16.03	15.85	16.40	55,990	16.032	-2.22%
2010-12-06	0	0.900	0.890	0.900	0.850	1.000	3,340,000	3,068,560	0.9187	16.40	16.21	16.40	15.49	18.22	183,338	16.737	5.88%
2010-12-03	0	0.850	0.850	0.860	0.750	0.960	5,468,000	4,693,920	0.8584	15.49	15.49	15.67	13.66	17.49	300,148	15.639	11.84%
2010-12-02	0	0.760	0.730	0.760	0.700	0.770	1,436,000	1,055,760	0.7352	13.85	13.30	13.85	12.75	14.03	78,824	13.394	8.57%
2010-12-01	0	0.700	0.690	0.700	0.700	0.720	144,000	100,880	0.7006	12.75	12.57	12.75	12.75	13.12	7,904	12.763	-1.41%
2010-11-30	0	0.710	0.720	0.730	0.680	0.720	1,980,000	1,363,720	0.6887	12.93	13.12	13.30	12.39	13.12	108,686	12.547	9.23%
2010-11-29	0	0.650	0.650	0.660	0.630	0.640	148,000	94,520	0.6386	11.84	11.84	12.02	11.48	11.66	8,124	11.635	0.00%
2010-11-26	0	0.650	0.650	0.660	0.650	0.660	580,000	381,440	0.6577	11.84	11.84	12.02	11.84	12.02	31,837	11.981	-1.52%
2010-11-25	0	0.660	0.640	0.680	0.640	0.660	2,112,000	1,373,280	0.6502	12.02	11.66	12.39	11.66	12.02	115,931	11.846	1.54%
2010-11-24	0	0.650	0.650	0.660	0.630	0.650	196,000	125,640	0.6410	11.84	11.84	12.02	11.48	11.84	10,759	11.678	1.56%
2010-11-23	0	0.640	0.630	0.640	0.640	0.660	828,000	534,480	0.6455	11.66	11.48	11.66	11.66	12.02	45,450	11.760	-4.48%
2010-11-22	0	0.670	0.670	0.680	0.620	0.690	4,288,000	2,854,480	0.6657	12.21	12.21	12.39	11.29	12.57	235,375	12.127	-1.47%
2010-11-19	0	0.680	0.670	0.690	0.670	0.710	1,028,000	690,560	0.6718	12.39	12.21	12.57	12.21	12.93	56,429	12.238	-1.45%
2010-11-18	0	0.690	0.670	0.700	0.660	0.710	2,404,000	1,612,400	0.6707	12.57	12.21	12.75	12.02	12.93	131,960	12.219	2.99%
2010-11-17	0	0.670	0.660	0.670	0.650	0.670	1,020,000	665,320	0.6523	12.21	12.02	12.21	11.84	12.21	55,990	11.883	-1.47%
2010-11-16	0	0.680	0.660	0.680	0.660	0.680	460,000	307,720	0.6690	12.39	12.02	12.39	12.02	12.39	25,250	12.187	-1.45%
2010-11-15	0	0.690	0.670	0.690	0.690	0.690	8,000	5,520	0.6900	12.57	12.21	12.57	12.57	12.57	439	12.570	0.00%
2010-11-12	0	0.690	0.680	0.690	0.670	0.700	516,000	352,400	0.6829	12.57	12.39	12.57	12.21	12.75	28,324	12.442	0.00%
2010-11-11	0	0.690	0.680	0.690	0.660	0.700	952,000	650,480	0.6833	12.57	12.39	12.57	12.02	12.75	52,257	12.448	0.00%
2010-11-10	0	0.690	0.690	0.700	0.660	0.740	4,076,000	2,873,840	0.7051	12.57	12.57	12.75	12.02	13.48	223,738	12.845	7.81%
2010-11-09	0	0.640	0.620	0.660	0.640	0.660	204,000	134,560	0.6596	11.66	11.29	12.02	11.66	12.02	11,198	12.017	-3.03%
2010-11-08	0	0.660	0.640	0.660	0.640	0.670	664,000	429,800	0.6473	12.02	11.66	12.02	11.66	12.21	36,448	11.792	1.54%
2010-11-05	0	0.650	0.640	0.650	0.620	0.650	668,000	425,200	0.6365	11.84	11.66	11.84	11.29	11.84	36,668	11.596	0.00%
2010-11-04	0	0.650	0.620	0.650	0.580	0.660	18,160,000	10,903,120	0.6004	11.84	11.29	11.84	10.57	12.02	996,833	10.938	1.56%
2010-11-03	0	0.640	0.630	0.640	0.610	0.660	2,684,000	1,712,720	0.6381	11.66	11.48	11.66	11.11	12.02	147,329	11.625	-5.88%
2010-11-02	0	0.680	0.660	0.680	0.670	0.680	340,000	228,000	0.6706	12.39	12.02	12.39	12.21	12.39	18,663	12.217	1.49%
2010-11-01	0	0.670	0.670	0.680	0.670	0.690	840,000	565,840	0.6736	12.21	12.21	12.39	12.21	12.57	46,109	12.272	-4.29%
2010-10-29	0	0.700	0.680	0.700	0.660	0.700	212,000	143,920	0.6789	12.75	12.39	12.75	12.02	12.75	11,637	12.367	0.00%
2010-10-28	0	0.700	0.670	0.700	0.700	0.700	132,000	92,400	0.7000	12.75	12.21	12.75	12.75	12.75	7,246	12.752	1.45%
2010-10-27	0	0.690	0.690	0.700	0.670	0.740	840,000	569,920	0.6785	12.57	12.57	12.75	12.21	13.48	46,109	12.360	1.47%
2010-10-26	0	0.680	0.660	0.680	0.670	0.690	356,000	240,800	0.6764	12.39	12.02	12.39	12.21	12.57	19,541	12.323	0.00%
2010-10-25	0	0.680	0.670	0.680	0.670	0.690	356,000	241,000	0.6770	12.39	12.21	12.39	12.21	12.57	19,541	12.333	-1.45%
2010-10-22	0	0.690	0.680	0.690	0.670	0.690	296,000	200,840	0.6785	12.57	12.39	12.57	12.21	12.57	16,248	12.361	0.00%
2010-10-21	0	0.690	0.680	0.690	0.680	0.720	256,000	175,480	0.6855	12.57	12.39	12.57	12.39	13.12	14,052	12.488	-1.43%
2010-10-20	0	0.700	0.680	0.700	0.670	0.710	2,720,000	1,842,840	0.6775	12.75	12.39	12.75	12.21	12.93	149,305	12.343	-1.41%
2010-10-19	0	0.710	0.690	0.710	0.670	0.710	484,000	326,320	0.6742	12.93	12.57	12.93	12.21	12.93	26,568	12.283	2.90%
2010-10-18	0	0.690	0.680	0.700	0.670	0.700	464,000	319,520	0.6886	12.57	12.39	12.75	12.21	12.75	25,470	12.545	0.00%
2010-10-15	0	0.690	0.670	0.690	0.660	0.690	624,000	417,840	0.6696	12.57	12.21	12.57	12.02	12.57	34,252	12.199	0.00%
2010-10-14	0	0.690	0.680	0.700	0.680	0.720	772,000	528,960	0.6852	12.57	12.39	12.75	12.39	13.12	42,376	12.482	0.00%
2010-10-13	0	0.690	0.690	0.700	0.680	0.700	556,000	380,760	0.6848	12.57	12.57	12.75	12.39	12.75	30,520	12.476	-2.82%
2010-10-12	0	0.710	0.700	0.710	0.700	0.740	720,000	504,920	0.7013	12.93	12.75	12.93	12.75	13.48	39,522	12.776	-1.39%
2010-10-11	0	0.720	0.710	0.720	0.700	0.760	1,340,000	962,400	0.7182	13.12	12.93	13.12	12.75	13.85	73,555	13.084	2.86%
2010-10-08	0	0.700	0.690	0.700	0.690	0.760	1,256,000	899,760	0.7164	12.75	12.57	12.75	12.57	13.85	68,944	13.051	-1.41%
2010-10-07	0	0.710	0.700	0.710	0.690	0.730	1,004,000	703,880	0.7011	12.93	12.75	12.93	12.57	13.30	55,111	12.772	1.43%
2010-10-06	0	0.700	0.690	0.700	0.690	0.810	34,928,000	17,960,400	0.5142	12.75	12.57	12.75	12.57	14.76	1,917,256	9.3678	6.06%
2010-10-05	0	0.660	0.650	0.660	0.640	0.660	384,000	247,480	0.6445	12.02	11.84	12.02	11.66	12.02	21,078	11.741	-1.49%
2010-10-04	0	0.670	0.660	0.680	0.660	0.740	1,068,000	722,800	0.6768	12.21	12.02	12.39	12.02	13.48	58,624	12.329	-4.29%
2010-09-30	0	0.700	0.690	0.700	0.600	0.710	2,552,000	1,699,800	0.6661	12.75	12.57	12.75	10.93	12.93	140,084	12.134	9.38%
2010-09-29	0	0.640	0.610	0.650	0.620	0.640	100,000	62,640	0.6264	11.66	11.11	11.84	11.29	11.66	5,489	11.412	3.23%
2010-09-28	0	0.620	0.610	0.630	0.570	0.650	2,032,000	1,227,000	0.6038	11.29	11.11	11.48	10.38	11.84	111,540	11.001	8.77%
2010-09-27	0	0.570	0.570	0.610	0.570	0.610	252,000	150,600	0.5976	10.38	10.38	11.11	10.38	11.11	13,833	10.887	0.00%
2010-09-24	0	0.570	0.570	0.610	0.560	0.610	336,000	196,960	0.5862	10.38	10.38	11.11	10.20	11.11	18,444	10.679	-8.06%
2010-09-22	0	0.620	0.610	0.620	0.600	0.630	1,152,000	707,160	0.6139	11.29	11.11	11.29	10.93	11.48	63,235	11.183	5.08%
2010-09-21	0	0.590	0.580	0.600	0.560	0.650	3,472,000	2,070,720	0.5964	10.75	10.57	10.93	10.20	11.84	190,584	10.865	-9.23%
2010-09-20	0	0.650	0.650	0.660	0.640	0.670	1,132,000	744,800	0.6580	11.84	11.84	12.02	11.66	12.21	62,137	11.986	0.00%
2010-09-17	0	0.650	0.640	0.660	0.630	0.670	924,000	605,880	0.6557	11.84	11.66	12.02	11.48	12.21	50,720	11.946	-1.52%
2010-09-16	0	0.660	0.640	0.670	0.640	0.670	1,136,000	751,320	0.6614	12.02	11.66	12.21	11.66	12.21	62,357	12.049	-2.94%
2010-09-15	0	0.680	0.680	0.690	0.660	0.700	1,148,000	776,640	0.6765	12.39	12.39	12.57	12.02	12.75	63,016	12.325	1.49%
2010-09-14	0	0.670	0.670	0.690	0.650	0.710	1,832,000	1,244,080	0.6791	12.21	12.21	12.57	11.84	12.93	100,562	12.371	-2.90%
2010-09-13	0	0.690	0.690	0.700	0.630	0.750	6,072,000	4,265,680	0.7025	12.57	12.57	12.75	11.48	13.66	333,302	12.798	1.47%
2010-09-10	0	0.680	0.670	0.680	0.560	0.700	14,198,000	9,023,160	0.6355	12.39	12.21	12.39	10.20	12.75	779,352	11.578	19.30%
2010-09-09	0	0.570	0.570	0.580	0.490	0.630	16,230,000	9,339,260	0.5754	10.38	10.38	10.57	8.927	11.48	890,892	10.483	14.00%
2010-09-08	0	0.500	0.480	0.500	0.480	0.500	1,908,000	936,320	0.4907	9.109	8.744	9.109	8.744	9.109	104,733	8.9400	1.01%
2010-09-07	0	0.495	0.490	0.495	0.470	0.500	2,574,000	1,250,620	0.4859	9.018	8.927	9.018	8.562	9.109	141,291	8.8514	5.32%
2010-09-06	0	0.470	0.465	0.480	0.470	0.500	2,908,000	1,382,240	0.4753	8.562	8.471	8.744	8.562	9.109	159,625	8.6593	-2.08%
2010-09-03	0	0.480	0.480	0.495	0.460	0.530	6,984,000	3,388,640	0.4852	8.744	8.744	9.018	8.380	9.655	383,363	8.8392	2.13%
2010-09-02	0	0.470	0.465	0.470	0.470	0.495	852,000	404,700	0.4750	8.562	8.471	8.562	8.562	9.018	46,768	8.6534	1.08%
2010-09-01	0	0.465	0.460	0.480	0.465	0.480	1,568,000	738,440	0.4709	8.471	8.380	8.744	8.471	8.744	86,070	8.5795	-1.06%
2010-08-31	0	0.470	0.460	0.480	0.470	0.480	400,000	190,840	0.4771	8.562	8.380	8.744	8.562	8.744	21,957	8.6917	-4.08%
2010-08-30	0	0.490	0.470	0.490	0.470	0.490	960,000	463,940	0.4833	8.927	8.562	8.927	8.562	8.927	52,696	8.8041	-1.01%
2010-08-27	0	0.495	0.460	0.500	0.480	0.495	656,000	317,180	0.4835	9.018	8.380	9.109	8.744	9.018	36,009	8.8084	8.79%
2010-08-26	0	0.455	0.465	0.475	0.450	0.470	620,000	285,400	0.4603	8.289	8.471	8.653	8.198	8.562	34,033	8.3860	-6.19%
2010-08-25	0	0.485	0.470	0.485	0.470	0.485	2,048,000	974,360	0.4758	8.836	8.562	8.836	8.562	8.836	112,418	8.6673	-3.00%
2010-08-24	0	0.500	0.490	0.500	0.490	0.510	2,080,000	1,027,220	0.4939	9.109	8.927	9.109	8.927	9.291	114,175	8.9969	-1.96%
2010-08-23	0	0.510	0.500	0.510	0.495	0.510	832,000	416,220	0.5003	9.291	9.109	9.291	9.018	9.291	45,670	9.1137	0.00%
2010-08-20	0	0.510	0.500	0.510	0.500	0.520	756,000	384,160	0.5081	9.291	9.109	9.291	9.109	9.473	41,498	9.2573	0.00%
2010-08-19	0	0.510	0.500	0.520	0.495	0.520	1,204,000	605,040	0.5025	9.291	9.109	9.473	9.018	9.473	66,090	9.1548	0.00%
2010-08-18	0	0.510	0.485	0.510	0.485	0.550	4,176,000	2,103,600	0.5037	9.291	8.836	9.291	8.836	10.02	229,228	9.1769	2.00%
2010-08-17	0	0.500	0.495	0.510	0.490	0.510	434,000	213,580	0.4921	9.109	9.018	9.291	8.927	9.291	23,823	8.9653	0.00%
2010-08-16	0	0.500	0.500	0.510	0.480	0.510	324,000	159,960	0.4937	9.109	9.109	9.291	8.744	9.291	17,785	8.9941	0.00%
2010-08-13	0	0.500	0.495	0.500	0.480	0.500	308,000	150,340	0.4881	9.109	9.018	9.109	8.744	9.109	16,907	8.8924	1.01%
2010-08-12	0	0.495	0.490	0.495	0.485	0.500	204,000	99,660	0.4885	9.018	8.927	9.018	8.836	9.109	11,198	8.8999	-1.00%
2010-08-11	0	0.500	0.480	0.510	0.495	0.510	436,000	216,160	0.4958	9.109	8.744	9.291	9.018	9.291	23,933	9.0320	0.00%
2010-08-10	0	0.500	0.495	0.500	0.495	0.510	880,000	440,240	0.5003	9.109	9.018	9.109	9.018	9.291	48,305	9.1138	-1.96%
2010-08-09	0	0.510	0.500	0.510	0.495	0.520	1,352,000	680,860	0.5036	9.291	9.109	9.291	9.018	9.473	74,214	9.1743	-1.92%
2010-08-06	0	0.520	0.510	0.520	0.510	0.540	1,506,000	771,760	0.5125	9.473	9.291	9.473	9.291	9.838	82,667	9.3358	-1.89%
2010-08-05	0	0.530	0.520	0.530	0.510	0.540	1,064,000	555,360	0.5220	9.655	9.473	9.655	9.291	9.838	58,405	9.5088	0.00%
2010-08-04	0	0.530	0.520	0.530	0.495	0.560	4,876,000	2,600,040	0.5332	9.655	9.473	9.655	9.018	10.20	267,652	9.7143	7.07%
2010-08-03	0	0.495	0.490	0.495	0.485	0.520	1,280,000	632,800	0.4944	9.018	8.927	9.018	8.836	9.473	70,261	9.0064	-2.94%
2010-08-02	0	0.510	0.510	0.520	0.490	0.560	3,260,000	1,671,280	0.5127	9.291	9.291	9.473	8.927	10.20	178,947	9.3395	9.68%
2010-07-30	0	0.465	0.460	0.470	0.450	0.470	860,000	396,520	0.4611	8.471	8.380	8.562	8.198	8.562	47,207	8.3996	0.00%
2010-07-29	0	0.465	0.455	0.470	0.445	0.490	4,560,000	2,162,840	0.4743	8.471	8.289	8.562	8.107	8.927	250,306	8.6408	3.33%
2010-07-28	0	0.450	0.450	0.455	0.440	0.465	5,568,000	2,496,420	0.4484	8.198	8.198	8.289	8.016	8.471	305,637	8.1679	-5.26%
2010-07-27	0	0.475	0.470	0.475	0.450	0.490	1,048,000	485,980	0.4637	8.653	8.562	8.653	8.198	8.927	57,526	8.4479	-2.06%
2010-07-26	0	0.485	0.475	0.485	0.470	0.510	3,384,000	1,654,140	0.4888	8.836	8.653	8.836	8.562	9.291	185,753	8.9050	-3.00%
2010-07-23	0	0.500	0.495	0.500	0.490	0.540	7,528,000	3,890,300	0.5168	9.109	9.018	9.109	8.927	9.838	413,225	9.4145	0.00%
2010-07-22	0	0.500	0.495	0.500	0.490	0.530	7,864,000	3,963,280	0.5040	9.109	9.018	9.109	8.927	9.655	431,668	9.1813	-5.66%
2010-07-21	0	0.530	0.510	0.530	0.495	0.620	25,940,000	14,497,720	0.5589	9.655	9.291	9.655	9.018	11.29	1,423,890	10.182	3.92%
2010-07-20	0	0.510	0.510	0.520	0.495	0.620	10,070,000	5,313,340	0.5276	9.291	9.291	9.473	9.018	11.29	552,759	9.6124	-16.39%
2010-07-19	0	0.610	0.600	0.610	0.540	1.480	33,333,000	23,046,680	0.6914	11.11	10.93	11.11	9.838	26.96	1,829,704	12.596	52.50%
2010-07-16	1	-	-	-	-	-	0	0	-	7.287	-	-	-	-	0	-	0.00%
2010-07-15	1	-	-	-	-	-	0	0	-	7.287	-	-	-	-	0	-	0.00%
2010-07-14	1	-	-	-	-	-	0	0	-	7.287	-	-	-	-	0	-	0.00%
2010-07-13	1	-	-	-	-	-	0	0	-	7.287	-	-	-	-	0	-	0.00%
2010-07-12	0	0.400	0.305	0.465	-	-	0	0	-	7.287	5.556	8.471	-	-	0	-	0.00%
2010-07-09	0	0.400	0.260	-	-	-	0	0	-	7.287	4.737	-	-	-	0	-	0.00%
2010-07-08	0	0.400	0.270	0.480	-	-	0	0	-	7.287	4.919	8.744	-	-	0	-	0.00%
2010-07-07	0	0.400	0.250	-	-	-	0	0	-	7.287	4.554	-	-	-	0	-	0.00%
2010-07-06	0	0.400	0.265	-	-	-	0	0	-	7.287	4.828	-	-	-	0	-	0.00%
2010-07-05	0	0.400	0.300	0.500	-	-	0	0	-	7.287	5.465	9.109	-	-	0	-	0.00%
2010-07-02	0	0.400	0.305	0.500	-	-	0	0	-	7.287	5.556	9.109	-	-	0	-	0.00%
2010-06-30	0	0.400	0.400	0.500	-	-	0	0	-	7.287	7.287	9.109	-	-	0	-	0.00%
2010-06-29	0	0.400	0.400	0.430	-	-	0	0	-	7.287	7.287	7.834	-	-	0	-	0.00%
2010-06-28	0	0.400	0.380	0.495	-	-	0	0	-	7.287	6.923	9.018	-	-	0	-	0.00%
2010-06-25	0	0.400	0.395	0.500	-	-	0	0	-	7.287	7.196	9.109	-	-	0	-	0.00%
2010-06-24	0	0.400	0.400	0.490	0.400	0.400	52,000	20,800	0.4000	7.287	7.287	8.927	7.287	7.287	2,854	7.2871	1.27%
2010-06-23	0	0.395	0.325	0.485	-	-	0	0	-	7.196	5.921	8.836	-	-	0	-	0.00%
2010-06-22	0	0.395	0.300	0.490	-	-	0	0	-	7.196	5.465	8.927	-	-	0	-	0.00%
2010-06-21	0	0.395	0.315	0.490	-	-	0	0	-	7.196	5.739	8.927	-	-	0	-	0.00%
2010-06-18	0	0.395	0.305	0.490	-	-	0	0	-	7.196	5.556	8.927	-	-	0	-	0.00%
2010-06-17	0	0.395	0.325	0.490	-	-	0	0	-	7.196	5.921	8.927	-	-	0	-	0.00%
2010-06-15	0	0.395	0.355	0.490	-	-	0	0	-	7.196	6.467	8.927	-	-	0	-	0.00%
2010-06-14	0	0.395	0.310	0.490	-	-	0	0	-	7.196	5.647	8.927	-	-	0	-	0.00%
2010-06-11	0	0.395	0.320	0.395	0.395	0.395	56,000	22,120	0.3950	7.196	5.830	7.196	7.196	7.196	3,074	7.1960	-1.25%
2010-06-10	0	0.400	0.400	0.460	0.350	0.350	168,000	58,800	0.3500	7.287	7.287	8.380	6.376	6.376	9,222	6.3762	-1.23%
2010-06-09	0	0.405	0.265	0.510	-	-	0	0	-	7.378	4.828	9.291	-	-	0	-	0.00%
2010-06-08	0	0.405	0.275	-	-	-	0	0	-	7.378	5.010	-	-	-	0	-	0.00%
2010-06-07	0	0.405	0.280	0.510	-	-	0	0	-	7.378	5.101	9.291	-	-	0	-	0.00%
2010-06-04	0	0.405	0.315	0.510	-	-	0	0	-	7.378	5.739	9.291	-	-	0	-	0.00%
2010-06-03	0	0.405	0.315	0.510	-	-	0	0	-	7.378	5.739	9.291	-	-	0	-	0.00%
2010-06-02	0	0.405	0.325	0.510	-	-	0	0	-	7.378	5.921	9.291	-	-	0	-	0.00%
2010-06-01	0	0.405	0.305	0.495	-	-	0	0	-	7.378	5.556	9.018	-	-	0	-	0.00%
2010-05-31	0	0.405	0.315	0.500	-	-	0	0	-	7.378	5.739	9.109	-	-	0	-	0.00%
2010-05-28	0	0.405	0.325	-	-	-	0	0	-	7.378	5.921	-	-	-	0	-	0.00%
2010-05-27	0	0.405	0.325	0.510	-	-	0	0	-	7.378	5.921	9.291	-	-	0	-	0.00%
2010-05-26	0	0.405	0.335	0.510	-	-	0	0	-	7.378	6.103	9.291	-	-	0	-	0.00%
2010-05-25	0	0.405	0.320	0.510	-	-	0	0	-	7.378	5.830	9.291	-	-	0	-	0.00%
2010-05-24	0	0.405	0.330	0.500	-	-	0	0	-	7.378	6.012	9.109	-	-	0	-	0.00%
2010-05-20	0	0.405	0.315	-	-	-	0	0	-	7.378	5.739	-	-	-	0	-	0.00%
2010-05-19	0	0.405	0.365	0.510	-	-	0	0	-	7.378	6.649	9.291	-	-	0	-	0.00%
2010-05-18	0	0.405	0.405	0.500	-	-	0	0	-	7.378	7.378	9.109	-	-	0	-	1.25%
2010-05-17	0	0.400	0.400	0.485	0.400	0.490	180,000	87,120	0.4840	7.287	7.287	8.836	7.287	8.927	9,881	8.8174	-21.57%
2010-05-14	0	0.510	0.410	0.530	-	-	0	0	-	9.291	7.469	9.655	-	-	0	-	0.00%
2010-05-13	0	0.510	0.410	0.530	-	-	0	0	-	9.291	7.469	9.655	-	-	0	-	0.00%
2010-05-12	0	0.510	0.410	0.510	-	-	0	0	-	9.291	7.469	9.291	-	-	0	-	0.00%
2010-05-11	0	0.510	0.410	0.510	-	-	0	0	-	9.291	7.469	9.291	-	-	0	-	0.00%
2010-05-10	0	0.510	0.410	0.530	-	-	0	0	-	9.291	7.469	9.655	-	-	0	-	0.00%
2010-05-07	0	0.510	0.410	0.510	-	-	0	0	-	9.291	7.469	9.291	-	-	0	-	0.00%
2010-05-06	0	0.510	0.415	0.510	-	-	0	0	-	9.291	7.560	9.291	-	-	0	-	0.00%
2010-05-05	0	0.510	0.415	0.510	-	-	0	0	-	9.291	7.560	9.291	-	-	0	-	-1.92%
2010-05-04	0	0.520	0.430	0.530	0.510	0.520	52,000	26,920	0.5177	9.473	7.834	9.655	9.291	9.473	2,854	9.4312	23.81%
2010-05-03	0	0.420	0.365	0.520	-	-	0	0	-	7.651	6.649	9.473	-	-	0	-	0.00%
2010-04-30	0	0.420	0.385	0.495	-	-	0	0	-	7.651	7.014	9.018	-	-	0	-	0.00%
2010-04-29	0	0.420	0.400	0.500	0.400	0.420	44,000	17,680	0.4018	7.651	7.287	9.109	7.287	7.651	2,415	7.3202	5.00%
2010-04-28	0	0.400	0.380	0.500	-	-	0	0	-	7.287	6.923	9.109	-	-	0	-	0.00%
2010-04-27	0	0.400	0.385	0.500	-	-	0	0	-	7.287	7.014	9.109	-	-	0	-	0.00%
2010-04-26	0	0.400	0.390	0.500	-	-	0	0	-	7.287	7.105	9.109	-	-	0	-	0.00%
2010-04-23	0	0.400	0.380	0.500	-	-	0	0	-	7.287	6.923	9.109	-	-	0	-	0.00%
2010-04-22	0	0.400	0.400	0.520	0.380	0.385	8,000	3,060	0.3825	7.287	7.287	9.473	6.923	7.014	439	6.9683	-11.11%
2010-04-21	0	0.450	0.400	0.520	-	-	0	0	-	8.198	7.287	9.473	-	-	0	-	0.00%
2010-04-20	0	0.450	0.385	0.520	-	-	0	0	-	8.198	7.014	9.473	-	-	0	-	0.00%
2010-04-19	0	0.450	0.370	0.520	-	-	0	0	-	8.198	6.741	9.473	-	-	0	-	0.00%
2010-04-16	0	0.450	0.435	0.520	-	-	0	0	-	8.198	7.925	9.473	-	-	0	-	0.00%
2010-04-15	0	0.450	0.445	0.520	-	-	0	0	-	8.198	8.107	9.473	-	-	0	-	0.00%
2010-04-14	0	0.450	0.435	0.520	-	-	0	0	-	8.198	7.925	9.473	-	-	0	-	0.00%
2010-04-13	0	0.450	0.435	0.520	-	-	100,000	45,000	0.4500	8.198	7.925	9.473	-	-	5,489	8.1980	0.00%
2010-04-12	0	0.450	0.450	0.520	0.440	0.530	20,000	9,520	0.4760	8.198	8.198	9.473	8.016	9.655	1,098	8.6716	-15.09%
2010-04-09	0	0.530	0.455	0.530	-	-	0	0	-	9.655	8.289	9.655	-	-	0	-	0.00%
2010-04-08	0	0.530	0.445	0.530	-	-	0	0	-	9.655	8.107	9.655	-	-	0	-	0.00%
2010-04-07	0	0.530	0.430	0.540	0.530	0.530	100,000	53,000	0.5300	9.655	7.834	9.838	9.655	9.655	5,489	9.6554	1.92%
2010-04-01	0	0.520	0.420	0.520	-	-	0	0	-	9.473	7.651	9.473	-	-	0	-	-1.89%
2010-03-31	0	0.530	0.440	0.530	-	-	0	0	-	9.655	8.016	9.655	-	-	0	-	0.00%
2010-03-30	0	0.530	0.440	0.530	-	-	0	0	-	9.655	8.016	9.655	-	-	0	-	0.00%
2010-03-29	0	0.530	0.430	0.530	0.530	0.540	232,000	124,960	0.5386	9.655	7.834	9.655	9.655	9.838	12,735	9.8124	1.92%
2010-03-26	0	0.520	0.425	0.520	-	-	0	0	-	9.473	7.743	9.473	-	-	0	-	0.00%
2010-03-25	0	0.520	0.420	0.520	0.520	0.520	60,000	31,200	0.5200	9.473	7.651	9.473	9.473	9.473	3,294	9.4732	1.96%
2010-03-24	0	0.510	0.435	0.510	-	-	0	0	-	9.291	7.925	9.291	-	-	0	-	0.00%
2010-03-23	0	0.510	0.410	0.510	-	-	0	0	-	9.291	7.469	9.291	-	-	0	-	0.00%
2010-03-22	0	0.510	0.420	0.520	-	-	0	0	-	9.291	7.651	9.473	-	-	0	-	0.00%
2010-03-19	0	0.510	0.425	0.520	-	-	0	0	-	9.291	7.743	9.473	-	-	0	-	0.00%
2010-03-18	0	0.510	0.420	0.530	-	-	2,000	800	0.4000	9.291	7.651	9.655	-	-	110	7.2871	0.00%
2010-03-17	0	0.510	0.450	0.510	-	-	0	0	-	9.291	8.198	9.291	-	-	0	-	0.00%
2010-03-16	0	0.510	0.410	0.530	-	-	0	0	-	9.291	7.469	9.655	-	-	0	-	0.00%
2010-03-15	0	0.510	0.415	0.520	-	-	0	0	-	9.291	7.560	9.473	-	-	0	-	0.00%
2010-03-12	0	0.510	0.415	0.530	-	-	0	0	-	9.291	7.560	9.655	-	-	0	-	0.00%
2010-03-11	0	0.510	0.425	0.520	-	-	0	0	-	9.291	7.743	9.473	-	-	0	-	0.00%
2010-03-10	0	0.510	0.415	0.510	-	-	0	0	-	9.291	7.560	9.291	-	-	0	-	-1.92%
2010-03-09	0	0.520	0.315	0.520	-	-	0	0	-	9.473	5.739	9.473	-	-	0	-	0.00%
2010-03-08	0	0.520	0.415	0.520	-	-	0	0	-	9.473	7.560	9.473	-	-	0	-	0.00%
2010-03-05	0	0.520	0.375	0.520	-	-	0	0	-	9.473	6.832	9.473	-	-	0	-	0.00%
2010-03-04	0	0.520	0.375	0.520	-	-	0	0	-	9.473	6.832	9.473	-	-	0	-	0.00%
2010-03-03	0	0.520	0.405	0.520	-	-	0	0	-	9.473	7.378	9.473	-	-	0	-	0.00%
2010-03-02	0	0.520	0.465	0.520	-	-	0	0	-	9.473	8.471	9.473	-	-	0	-	0.00%
2010-03-01	0	0.520	0.465	0.520	0.520	0.520	280,000	145,600	0.5200	9.473	8.471	9.473	9.473	9.473	15,370	9.4732	-3.70%
2010-02-26	0	0.540	0.450	0.540	-	-	0	0	-	9.838	8.198	9.838	-	-	0	-	0.00%
2010-02-25	0	0.540	0.445	0.540	-	-	0	0	-	9.838	8.107	9.838	-	-	0	-	-1.82%
2010-02-24	0	0.550	0.445	0.550	0.550	0.550	16,000	8,800	0.5500	10.02	8.107	10.02	10.02	10.02	878	10.020	12.24%
2010-02-23	0	0.490	0.475	0.540	0.460	0.490	180,000	84,340	0.4686	8.927	8.653	9.838	8.380	8.927	9,881	8.5360	-7.55%
2010-02-22	0	0.530	0.480	0.530	-	-	0	0	-	9.655	8.744	9.655	-	-	0	-	-1.85%
2010-02-19	0	0.540	0.455	0.550	-	-	0	0	-	9.838	8.289	10.02	-	-	0	-	0.00%
2010-02-18	0	0.540	0.450	0.560	-	-	0	0	-	9.838	8.198	10.20	-	-	0	-	0.00%
2010-02-17	0	0.540	0.450	0.560	-	-	0	0	-	9.838	8.198	10.20	-	-	0	-	0.00%
2010-02-12	0	0.540	0.445	0.550	-	-	0	0	-	9.838	8.107	10.02	-	-	0	-	0.00%
2010-02-11	0	0.540	0.425	0.550	0.540	0.540	60,000	32,400	0.5400	9.838	7.743	10.02	9.838	9.838	3,294	9.8376	-3.57%
2010-02-10	0	0.560	0.500	0.560	0.490	0.560	176,000	92,440	0.5252	10.20	9.109	10.20	8.927	10.20	9,661	9.5684	-1.75%
2010-02-09	0	0.570	0.460	0.570	0.440	0.570	56,000	30,800	0.5500	10.38	8.380	10.38	8.016	10.38	3,074	10.020	1.79%
2010-02-08	0	0.560	0.540	0.560	0.495	0.560	28,000	15,180	0.5421	10.20	9.838	10.20	9.018	10.20	1,537	9.8766	1.82%
2010-02-05	0	0.550	0.550	0.570	0.490	0.550	512,000	268,640	0.5247	10.02	10.02	10.38	8.927	10.02	28,105	9.5586	12.24%
2010-02-04	0	0.490	0.400	0.490	-	-	0	0	-	8.927	7.287	8.927	-	-	0	-	0.00%
2010-02-03	0	0.490	0.405	0.490	-	-	0	0	-	8.927	7.378	8.927	-	-	0	-	0.00%
2010-02-02	0	0.490	0.400	0.490	-	-	0	0	-	8.927	7.287	8.927	-	-	0	-	0.00%
2010-02-01	0	0.490	0.400	0.500	-	-	0	0	-	8.927	7.287	9.109	-	-	0	-	0.00%
2010-01-29	0	0.490	0.400	0.490	-	-	0	0	-	8.927	7.287	8.927	-	-	0	-	-1.01%
2010-01-28	0	0.495	0.355	0.495	-	-	0	0	-	9.018	6.467	9.018	-	-	0	-	-1.00%
2010-01-27	0	0.500	0.365	0.500	0.470	0.500	160,000	79,340	0.4959	9.109	6.649	9.109	8.562	9.109	8,783	9.0337	16.28%
2010-01-26	0	0.430	0.370	0.470	-	-	0	0	-	7.834	6.741	8.562	-	-	0	-	0.00%
2010-01-25	0	0.430	0.430	0.440	0.410	0.440	136,000	58,480	0.4300	7.834	7.834	8.016	7.469	8.016	7,465	7.8336	-2.27%
2010-01-22	0	0.440	0.350	0.440	0.450	0.450	96,000	43,200	0.4500	8.016	6.376	8.016	8.198	8.198	5,270	8.1980	15.79%
2010-01-21	0	0.380	0.350	0.450	-	-	0	0	-	6.923	6.376	8.198	-	-	0	-	0.00%
2010-01-20	0	0.380	0.350	0.380	0.380	0.380	100,000	38,000	0.3800	6.923	6.376	6.923	6.923	6.923	5,489	6.9227	5.56%
2010-01-19	0	0.360	0.360	0.450	-	-	0	0	-	6.558	6.558	8.198	-	-	0	-	2.86%
2010-01-18	0	0.350	0.350	0.400	-	-	0	0	-	6.376	6.376	7.287	-	-	0	-	0.00%
2010-01-15	0	0.350	0.350	0.450	-	-	0	0	-	6.376	6.376	8.198	-	-	0	-	0.00%
2010-01-14	0	0.350	0.350	0.400	-	-	0	0	-	6.376	6.376	7.287	-	-	0	-	0.00%
2010-01-13	0	0.350	0.350	0.400	-	-	0	0	-	6.376	6.376	7.287	-	-	0	-	0.00%
2010-01-12	0	0.350	0.350	0.450	-	-	0	0	-	6.376	6.376	8.198	-	-	0	-	0.00%
2010-01-11	0	0.350	0.350	0.450	-	-	0	0	-	6.376	6.376	8.198	-	-	0	-	0.00%
2010-01-08	0	0.350	0.350	0.500	-	-	0	0	-	6.376	6.376	9.109	-	-	0	-	0.00%
2010-01-07	0	0.350	0.350	0.500	-	-	20,000	7,000	0.3500	6.376	6.376	9.109	-	-	1,098	6.3762	0.00%
2010-01-06	0	0.350	0.350	0.400	0.350	0.350	20,000	7,000	0.3500	6.376	6.376	7.287	6.376	6.376	1,098	6.3762	0.00%
2010-01-05	0	0.350	0.320	0.395	-	-	0	0	-	6.376	5.830	7.196	-	-	0	-	0.00%
2010-01-04	0	0.350	0.320	0.395	-	-	0	0	-	6.376	5.830	7.196	-	-	0	-	0.00%
2009-12-31	0	0.350	0.320	0.400	-	-	0	0	-	6.376	5.830	7.287	-	-	0	-	0.00%
2009-12-30	0	0.350	0.350	0.400	0.350	0.350	4,000	1,400	0.3500	6.376	6.376	7.287	6.376	6.376	220	6.3762	0.00%
2009-12-29	0	0.350	0.350	0.370	0.350	0.350	164,000	57,400	0.3500	6.376	6.376	6.741	6.376	6.376	9,002	6.3762	-5.41%
2009-12-28	0	0.370	0.320	0.395	-	-	0	0	-	6.741	5.830	7.196	-	-	0	-	0.00%
2009-12-24	0	0.370	0.300	0.370	-	-	0	0	-	6.741	5.465	6.741	-	-	0	-	0.00%
2009-12-23	0	0.370	0.300	0.370	-	-	0	0	-	6.741	5.465	6.741	-	-	0	-	-1.33%
2009-12-22	0	0.375	0.300	0.375	-	-	0	0	-	6.832	5.465	6.832	-	-	0	-	0.00%
2009-12-21	0	0.375	0.315	0.375	-	-	0	0	-	6.832	5.739	6.832	-	-	0	-	0.00%
2009-12-18	0	0.375	0.305	0.375	0.375	0.375	20,000	7,500	0.3750	6.832	5.556	6.832	6.832	6.832	1,098	6.8316	8.70%
2009-12-17	0	0.345	0.320	0.390	0.290	0.345	40,000	12,720	0.3180	6.285	5.830	7.105	5.283	6.285	2,196	5.7932	-11.54%
2009-12-16	0	0.390	0.320	0.390	-	-	0	0	-	7.105	5.830	7.105	-	-	0	-	-2.50%
2009-12-15	0	0.400	0.325	0.400	0.400	0.400	44,000	18,600	0.4227	7.287	5.921	7.287	7.287	7.287	2,415	7.7011	5.26%
2009-12-14	0	0.380	0.325	0.450	0.380	0.380	60,000	22,800	0.3800	6.923	5.921	8.198	6.923	6.923	3,294	6.9227	-7.32%
2009-12-11	0	0.410	0.330	0.410	0.315	0.500	368,000	129,300	0.3514	7.469	6.012	7.469	5.739	9.109	20,200	6.4009	46.43%
2009-12-10	0	0.280	0.280	0.325	0.280	0.285	8,000	2,260	0.2825	5.101	5.101	5.921	5.101	5.192	439	5.1465	-6.67%
2009-12-09	0	0.300	0.300	0.325	-	-	0	0	-	5.465	5.465	5.921	-	-	0	-	0.00%
2009-12-08	0	0.300	0.300	0.325	0.300	0.300	20,000	6,000	0.3000	5.465	5.465	5.921	5.465	5.465	1,098	5.4653	-9.09%
2009-12-07	0	0.330	0.295	0.345	-	-	0	0	-	6.012	5.374	6.285	-	-	0	-	0.00%
2009-12-04	0	0.330	0.300	0.360	0.330	0.330	20,000	6,600	0.3300	6.012	5.465	6.558	6.012	6.012	1,098	6.0118	0.00%
2009-12-03	0	0.330	0.280	0.330	-	-	0	0	-	6.012	5.101	6.012	-	-	0	-	0.00%
2009-12-02	0	0.330	0.295	0.395	0.325	0.330	80,000	26,300	0.3288	6.012	5.374	7.196	5.921	6.012	4,391	5.9891	10.00%
2009-12-01	0	0.300	0.285	0.335	-	-	0	0	-	5.465	5.192	6.103	-	-	0	-	0.00%
2009-11-30	0	0.300	0.300	0.340	0.300	0.300	4,000	1,200	0.3000	5.465	5.465	6.194	5.465	5.465	220	5.4653	-10.45%
2009-11-27	0	0.335	0.300	0.335	0.300	0.335	72,000	21,980	0.3053	6.103	5.465	6.103	5.465	6.103	3,952	5.5615	8.06%
2009-11-26	0	0.310	0.305	0.335	0.310	0.310	4,000	1,240	0.3100	5.647	5.556	6.103	5.647	5.647	220	5.6475	-8.82%
2009-11-25	0	0.340	0.340	0.365	0.295	0.295	80,000	23,600	0.2950	6.194	6.194	6.649	5.374	5.374	4,391	5.3742	-8.11%
2009-11-24	0	0.370	0.315	0.370	0.380	0.390	40,000	15,360	0.3840	6.741	5.739	6.741	6.923	7.105	2,196	6.9956	1.37%
2009-11-23	0	0.365	0.310	0.400	-	-	0	0	-	6.649	5.647	7.287	-	-	0	-	0.00%
2009-11-20	0	0.365	0.285	0.380	-	-	0	0	-	6.649	5.192	6.923	-	-	0	-	0.00%
2009-11-19	0	0.365	0.315	0.380	0.350	0.365	24,000	8,640	0.3600	6.649	5.739	6.923	6.376	6.649	1,317	6.5584	-7.59%
2009-11-18	0	0.395	0.305	0.395	-	-	0	0	-	7.196	5.556	7.196	-	-	0	-	-1.25%
2009-11-17	0	0.400	0.230	0.400	0.375	0.430	40,000	15,380	0.3845	7.287	4.190	7.287	6.832	7.834	2,196	7.0047	29.03%
2009-11-16	0	0.310	0.190	0.390	-	-	0	0	-	5.647	3.461	7.105	-	-	0	-	0.00%
2009-11-13	0	0.310	0.290	0.375	0.310	0.310	40,000	12,400	0.3100	5.647	5.283	6.832	5.647	5.647	2,196	5.6475	-6.06%
2009-11-12	0	0.330	0.275	0.330	-	-	0	0	-	6.012	5.010	6.012	-	-	0	-	0.00%
2009-11-11	0	0.330	0.300	0.330	-	-	0	0	-	6.012	5.465	6.012	-	-	0	-	0.00%
2009-11-10	0	0.330	0.305	0.365	-	-	0	0	-	6.012	5.556	6.649	-	-	0	-	0.00%
2009-11-09	0	0.330	0.280	0.330	-	-	0	0	-	6.012	5.101	6.012	-	-	0	-	-1.49%
2009-11-06	0	0.335	0.295	0.335	-	-	0	0	-	6.103	5.374	6.103	-	-	0	-	-1.47%
2009-11-05	0	0.340	0.285	0.355	-	-	0	0	-	6.194	5.192	6.467	-	-	0	-	0.00%
2009-11-04	0	0.340	0.340	0.355	0.265	0.340	40,000	12,080	0.3020	6.194	6.194	6.467	4.828	6.194	2,196	5.5017	-2.86%
2009-11-03	0	0.350	0.255	0.350	-	-	0	0	-	6.376	4.646	6.376	-	-	0	-	-1.41%
2009-11-02	0	0.355	0.255	0.360	0.360	0.360	4,000	1,440	0.3600	6.467	4.646	6.558	6.558	6.558	220	6.5584	7.58%
2009-10-30	0	0.330	0.265	0.360	-	-	0	0	-	6.012	4.828	6.558	-	-	0	-	0.00%
2009-10-29	0	0.330	0.255	0.355	-	-	0	0	-	6.012	4.646	6.467	-	-	0	-	0.00%
2009-10-28	0	0.330	0.295	0.365	0.330	0.330	20,000	6,600	0.3300	6.012	5.374	6.649	6.012	6.012	1,098	6.0118	3.13%
2009-10-27	0	0.320	0.300	0.365	-	-	0	0	-	5.830	5.465	6.649	-	-	0	-	0.00%
2009-10-23	0	0.320	0.320	0.330	0.305	0.305	80,000	24,400	0.3050	5.830	5.830	6.012	5.556	5.556	4,391	5.5564	-8.57%
2009-10-22	0	0.350	0.280	0.355	-	-	0	0	-	6.376	5.101	6.467	-	-	0	-	0.00%
2009-10-21	0	0.350	0.295	0.360	0.275	0.350	56,000	17,300	0.3089	6.376	5.374	6.558	5.010	6.376	3,074	5.6280	-4.11%
2009-10-20	0	0.365	0.320	0.365	0.300	0.500	212,000	78,020	0.3680	6.649	5.830	6.649	5.465	9.109	11,637	6.7045	37.74%
2009-10-19	0	0.265	0.265	0.355	0.260	0.260	8,000	2,080	0.2600	4.828	4.828	6.467	4.737	4.737	439	4.7366	-26.39%
2009-10-16	0	0.360	0.280	0.360	-	-	0	0	-	6.558	5.101	6.558	-	-	0	-	0.00%
2009-10-15	0	0.360	0.275	0.410	-	-	0	0	-	6.558	5.010	7.469	-	-	0	-	0.00%
2009-10-14	0	0.360	0.275	0.360	0.350	0.365	24,000	8,520	0.3550	6.558	5.010	6.558	6.376	6.649	1,317	6.4673	2.86%
2009-10-13	0	0.350	0.290	0.350	-	-	0	0	-	6.376	5.283	6.376	-	-	0	-	0.00%
2009-10-12	0	0.350	0.330	0.395	0.345	0.350	28,000	9,460	0.3379	6.376	6.012	7.196	6.285	6.376	1,537	6.1550	1.45%
2009-10-09	0	0.345	0.345	0.360	0.280	0.450	320,000	105,520	0.3298	6.285	6.285	6.558	5.101	8.198	17,565	6.0073	-23.33%
2009-10-08	0	0.450	0.206	0.450	0.260	0.450	36,000	10,120	0.2811	8.198	3.753	8.198	4.737	8.198	1,976	5.1212	80.00%
2009-10-07	0	0.250	0.182	0.445	-	-	0	0	-	4.554	3.316	8.107	-	-	0	-	0.00%
2009-10-06	0	0.250	0.222	0.280	0.250	0.250	40,000	10,000	0.2500	4.554	4.044	5.101	4.554	4.554	2,196	4.5544	3.73%
2009-10-05	0	0.241	0.231	0.265	0.241	0.300	64,000	16,440	0.2569	4.390	4.208	4.828	4.390	5.465	3,513	4.6797	-13.93%
2009-10-02	0	0.280	0.190	0.350	0.230	0.280	20,000	4,840	0.2420	5.101	3.461	6.376	4.190	5.101	1,098	4.4087	21.74%
2009-09-30	0	0.230	0.192	0.230	-	-	2,000	400	0.2000	4.190	3.498	4.190	-	-	110	3.6435	-7.63%
2009-09-29	0	0.249	0.200	0.249	-	-	0	0	-	4.536	3.644	4.536	-	-	0	-	-6.04%
2009-09-28	0	0.265	0.202	0.265	-	-	0	0	-	4.828	3.680	4.828	-	-	0	-	-5.36%
2009-09-25	0	0.280	0.220	0.280	-	-	0	0	-	5.101	4.008	5.101	-	-	0	-	0.00%
2009-09-24	0	0.280	0.203	0.290	-	-	0	0	-	5.101	3.698	5.283	-	-	0	-	0.00%
2009-09-23	0	0.280	0.203	0.285	-	-	0	0	-	5.101	3.698	5.192	-	-	0	-	0.00%
2009-09-22	0	0.280	0.242	0.280	0.230	0.350	392,000	101,460	0.2588	5.101	4.409	5.101	4.190	6.376	21,518	4.7152	-29.11%
2009-09-21	0	0.395	0.217	0.400	0.395	0.415	8,000	3,240	0.4050	7.196	3.953	7.287	7.196	7.560	439	7.3782	75.56%
2009-09-18	0	0.225	0.185	0.250	0.225	0.225	164,000	36,900	0.2250	4.099	3.370	4.554	4.099	4.099	9,002	4.0990	0.00%
2009-09-17	0	0.225	0.185	0.225	-	-	0	0	-	4.099	3.370	4.099	-	-	0	-	0.00%
2009-09-16	0	0.225	0.185	0.225	0.225	0.225	24,000	5,400	0.2250	4.099	3.370	4.099	4.099	4.099	1,317	4.0990	0.00%
2009-09-15	0	0.225	-	-	-	-	0	0	-	4.099	-	-	-	-	0	-	0.00%
2009-09-14	0	0.225	0.162	0.495	-	-	0	0	-	4.099	2.951	9.018	-	-	0	-	0.00%
2009-09-11	0	0.225	0.183	0.495	-	-	0	0	-	4.099	3.334	9.018	-	-	0	-	0.00%
2009-09-10	0	0.225	0.152	0.425	-	-	0	0	-	4.099	2.769	7.743	-	-	0	-	0.00%
2009-09-09	0	0.225	0.130	0.415	0.225	0.225	8,000	1,800	0.2250	4.099	2.368	7.560	4.099	4.099	439	4.0990	0.00%
2009-09-08	0	0.225	0.093	0.230	-	-	0	0	-	4.099	1.694	4.190	-	-	0	-	0.00%
2009-09-07	0	0.225	0.096	0.500	-	-	0	0	-	4.099	1.749	9.109	-	-	0	-	0.00%
2009-09-04	0	0.225	0.124	0.425	-	-	0	0	-	4.099	2.259	7.743	-	-	0	-	0.00%
2009-09-03	0	0.225	0.073	-	-	-	0	0	-	4.099	1.330	-	-	-	0	-	0.00%
2009-09-02	0	0.225	0.081	0.425	-	-	0	0	-	4.099	1.476	7.743	-	-	0	-	0.00%
2009-09-01	0	0.225	0.106	0.425	-	-	0	0	-	4.099	1.931	7.743	-	-	0	-	0.00%
2009-08-31	0	0.225	0.074	0.425	-	-	0	0	-	4.099	1.348	7.743	-	-	0	-	0.00%
2009-08-28	0	0.225	0.105	0.425	-	-	0	0	-	4.099	1.913	7.743	-	-	0	-	0.00%
2009-08-27	0	0.225	0.161	0.425	-	-	0	0	-	4.099	2.933	7.743	-	-	0	-	0.00%
2009-08-26	0	0.225	0.089	0.450	-	-	0	0	-	4.099	1.621	8.198	-	-	0	-	0.00%
2009-08-25	0	0.225	0.142	0.450	-	-	0	0	-	4.099	2.587	8.198	-	-	0	-	0.00%
2009-08-24	0	0.225	0.064	0.450	-	-	0	0	-	4.099	1.166	8.198	-	-	0	-	0.00%
2009-08-21	0	0.225	0.141	0.450	-	-	0	0	-	4.099	2.569	8.198	-	-	0	-	0.00%
2009-08-20	0	0.225	0.155	0.450	-	-	0	0	-	4.099	2.824	8.198	-	-	0	-	0.00%
2009-08-19	0	0.225	0.145	0.450	-	-	0	0	-	4.099	2.642	8.198	-	-	0	-	0.00%
2009-08-18	0	0.225	0.160	-	-	-	0	0	-	4.099	2.915	-	-	-	0	-	0.00%
2009-08-17	0	0.225	0.066	0.500	-	-	0	0	-	4.099	1.202	9.109	-	-	0	-	0.00%
2009-08-14	0	0.225	0.160	0.225	-	-	0	0	-	4.099	2.915	4.099	-	-	0	-	0.00%
2009-08-13	0	0.225	0.069	-	-	-	0	0	-	4.099	1.257	-	-	-	0	-	0.00%
2009-08-12	0	0.225	0.161	-	-	-	0	0	-	4.099	2.933	-	-	-	0	-	0.00%
2009-08-11	0	0.225	0.103	0.425	-	-	0	0	-	4.099	1.876	7.743	-	-	0	-	0.00%
2009-08-10	0	0.225	0.064	-	-	-	0	0	-	4.099	1.166	-	-	-	0	-	0.00%
2009-08-07	0	0.225	0.160	-	-	-	0	0	-	4.099	2.915	-	-	-	0	-	0.00%
2009-08-06	0	0.225	0.160	-	-	-	0	0	-	4.099	2.915	-	-	-	0	-	0.00%
2009-08-05	0	0.225	0.167	-	-	-	0	0	-	4.099	3.042	-	-	-	0	-	0.00%
2009-08-04	0	0.225	0.062	0.250	-	-	0	0	-	4.099	1.129	4.554	-	-	0	-	0.00%
2009-08-03	0	0.225	0.069	0.450	-	-	0	0	-	4.099	1.257	8.198	-	-	0	-	0.00%
2009-07-31	0	0.225	0.062	0.450	-	-	0	0	-	4.099	1.129	8.198	-	-	0	-	0.00%
2009-07-30	0	0.225	0.081	0.450	-	-	0	0	-	4.099	1.476	8.198	-	-	0	-	0.00%
2009-07-29	0	0.225	0.062	0.450	0.225	0.225	4,000	900	0.2250	4.099	1.129	8.198	4.099	4.099	220	4.0990	0.00%
2009-07-28	0	0.225	0.062	0.450	-	-	0	0	-	4.099	1.129	8.198	-	-	0	-	0.00%
2009-07-27	0	0.225	0.071	0.425	0.225	0.225	8,000	1,800	0.2250	4.099	1.293	7.743	4.099	4.099	439	4.0990	0.00%
2009-07-24	0	0.225	0.070	0.425	-	-	0	0	-	4.099	1.275	7.743	-	-	0	-	0.00%
2009-07-23	0	0.225	0.102	0.225	-	-	0	0	-	4.099	1.858	4.099	-	-	0	-	0.00%
2009-07-22	0	0.225	0.061	0.425	-	-	0	0	-	4.099	1.111	7.743	-	-	0	-	0.00%
2009-07-21	0	0.225	0.185	0.225	-	-	0	0	-	4.099	3.370	4.099	-	-	0	-	0.00%
2009-07-20	0	0.225	0.117	0.450	-	-	0	0	-	4.099	2.131	8.198	-	-	0	-	0.00%
2009-07-17	0	0.225	0.068	0.450	-	-	0	0	-	4.099	1.239	8.198	-	-	0	-	0.00%
2009-07-16	0	0.225	0.063	0.450	-	-	0	0	-	4.099	1.148	8.198	-	-	0	-	0.00%
2009-07-15	0	0.225	0.134	0.450	-	-	0	0	-	4.099	2.441	8.198	-	-	0	-	0.00%
2009-07-14	0	0.225	0.074	0.400	-	-	0	0	-	4.099	1.348	7.287	-	-	0	-	0.00%
2009-07-13	0	0.225	0.102	0.400	-	-	0	0	-	4.099	1.858	7.287	-	-	0	-	0.00%
2009-07-10	0	0.225	0.185	0.225	-	-	0	0	-	4.099	3.370	4.099	-	-	0	-	0.00%
2009-07-09	0	0.225	0.190	0.230	-	-	0	0	-	4.099	3.461	4.190	-	-	0	-	0.00%
2009-07-08	0	0.225	0.155	0.400	-	-	0	0	-	4.099	2.824	7.287	-	-	0	-	0.00%
2009-07-07	0	0.225	0.122	0.400	-	-	0	0	-	4.099	2.223	7.287	-	-	0	-	0.00%
2009-07-06	0	0.225	0.165	0.400	-	-	0	0	-	4.099	3.006	7.287	-	-	0	-	0.00%
2009-07-03	0	0.225	0.122	0.400	-	-	0	0	-	4.099	2.223	7.287	-	-	0	-	0.00%
2009-07-02	0	0.225	0.156	0.400	-	-	2,000	450	0.2250	4.099	2.842	7.287	-	-	110	4.0990	0.00%
2009-06-30	0	0.225	0.148	0.400	-	-	0	0	-	4.099	2.696	7.287	-	-	0	-	0.00%
2009-06-29	0	0.225	0.167	0.400	-	-	0	0	-	4.099	3.042	7.287	-	-	0	-	0.00%
2009-06-26	0	0.225	0.151	0.240	-	-	0	0	-	4.099	2.751	4.372	-	-	0	-	0.00%
2009-06-25	0	0.225	0.152	0.240	-	-	0	0	-	4.099	2.769	4.372	-	-	0	-	0.00%
2009-06-24	0	0.225	0.148	0.360	-	-	0	0	-	4.099	2.696	6.558	-	-	0	-	0.00%
2009-06-23	0	0.225	0.145	0.360	-	-	0	0	-	4.099	2.642	6.558	-	-	0	-	0.00%
2009-06-22	0	0.225	0.158	0.360	-	-	0	0	-	4.099	2.878	6.558	-	-	0	-	0.00%
2009-06-19	0	0.225	0.225	0.360	-	-	0	0	-	4.099	4.099	6.558	-	-	0	-	0.00%
2009-06-18	0	0.225	0.165	0.390	-	-	0	0	-	4.099	3.006	7.105	-	-	0	-	0.00%
2009-06-17	0	0.225	0.169	0.245	-	-	0	0	-	4.099	3.079	4.463	-	-	0	-	0.00%
2009-06-16	0	0.225	0.225	0.390	0.225	0.225	4,000	900	0.2250	4.099	4.099	7.105	4.099	4.099	220	4.0990	0.00%
2009-06-15	0	0.225	0.225	0.250	0.200	0.225	16,000	3,300	0.2063	4.099	4.099	4.554	3.644	4.099	878	3.7574	2.27%
2009-06-12	0	0.220	0.180	0.240	-	-	0	0	-	4.008	3.279	4.372	-	-	0	-	0.00%
2009-06-11	0	0.220	0.235	0.238	0.220	0.240	120,000	26,480	0.2207	4.008	4.281	4.336	4.008	4.372	6,587	4.0200	-8.33%
2009-06-10	0	0.240	0.180	0.400	-	-	0	0	-	4.372	3.279	7.287	-	-	0	-	0.00%
2009-06-09	0	0.240	0.156	0.300	-	-	0	0	-	4.372	2.842	5.465	-	-	0	-	0.00%
2009-06-08	0	0.240	0.170	0.310	-	-	0	0	-	4.372	3.097	5.647	-	-	0	-	0.00%
2009-06-05	0	0.240	0.190	0.300	-	-	0	0	-	4.372	3.461	5.465	-	-	0	-	0.00%
2009-06-04	0	0.240	0.177	0.310	-	-	0	0	-	4.372	3.225	5.647	-	-	0	-	0.00%
2009-06-03	0	0.240	0.240	0.310	-	-	0	0	-	4.372	4.372	5.647	-	-	0	-	0.00%
2009-06-02	0	0.240	0.220	0.310	-	-	0	0	-	4.372	4.008	5.647	-	-	0	-	0.00%
2009-06-01	0	0.240	0.186	0.300	-	-	0	0	-	4.372	3.388	5.465	-	-	0	-	0.00%
2009-05-29	0	0.240	0.210	0.300	0.180	0.300	100,000	23,720	0.2372	4.372	3.826	5.465	3.279	5.465	5,489	4.3212	-20.00%
2009-05-27	0	0.300	0.240	0.300	-	-	0	0	-	5.465	4.372	5.465	-	-	0	-	-14.29%
2009-05-26	0	0.350	0.250	0.350	-	-	0	0	-	6.376	4.554	6.376	-	-	0	-	-2.78%
2009-05-25	0	0.360	0.265	0.360	0.230	0.500	484,000	176,480	0.3646	6.558	4.828	6.558	4.190	9.109	26,568	6.6427	132.26%
2009-05-22	0	0.155	0.105	-	-	-	0	0	-	2.824	1.913	-	-	-	0	-	0.00%
2009-05-21	0	0.155	0.112	0.160	-	-	0	0	-	2.824	2.040	2.915	-	-	0	-	0.00%
2009-05-20	0	0.155	0.102	-	-	-	0	0	-	2.824	1.858	-	-	-	0	-	0.00%
2009-05-19	0	0.155	0.155	-	0.155	0.160	96,000	14,920	0.1554	2.824	2.824	-	2.824	2.915	5,270	2.8313	-3.12%
2009-05-18	0	0.160	0.074	0.160	-	-	0	0	-	2.915	1.348	2.915	-	-	0	-	-11.11%
2009-05-15	0	0.180	0.117	0.200	-	-	0	0	-	3.279	2.131	3.644	-	-	0	-	0.00%
2009-05-14	0	0.180	0.105	0.200	-	-	0	0	-	3.279	1.913	3.644	-	-	0	-	0.00%
2009-05-13	0	0.180	0.113	0.200	-	-	0	0	-	3.279	2.059	3.644	-	-	0	-	0.00%
2009-05-12	0	0.180	0.105	0.200	-	-	0	0	-	3.279	1.913	3.644	-	-	0	-	0.00%
2009-05-11	0	0.180	0.120	0.200	-	-	0	0	-	3.279	2.186	3.644	-	-	0	-	0.00%
2009-05-08	0	0.180	0.113	0.500	-	-	0	0	-	3.279	2.059	9.109	-	-	0	-	0.00%
2009-05-07	0	0.180	0.107	0.500	-	-	0	0	-	3.279	1.949	9.109	-	-	0	-	0.00%
2009-05-06	0	0.180	0.106	0.500	-	-	0	0	-	3.279	1.931	9.109	-	-	0	-	0.00%
2009-05-05	0	0.180	0.106	0.500	-	-	0	0	-	3.279	1.931	9.109	-	-	0	-	0.00%
2009-05-04	0	0.180	0.068	0.500	-	-	0	0	-	3.279	1.239	9.109	-	-	0	-	0.00%
2009-04-30	0	0.180	0.082	0.500	-	-	0	0	-	3.279	1.494	9.109	-	-	0	-	0.00%
2009-04-29	0	0.180	0.061	0.500	-	-	0	0	-	3.279	1.111	9.109	-	-	0	-	0.00%
2009-04-28	0	0.180	0.082	0.500	-	-	0	0	-	3.279	1.494	9.109	-	-	0	-	0.00%
2009-04-27	0	0.180	0.083	0.500	-	-	0	0	-	3.279	1.512	9.109	-	-	0	-	0.00%
2009-04-24	0	0.180	0.054	0.500	-	-	0	0	-	3.279	0.984	9.109	-	-	0	-	0.00%
2009-04-23	0	0.180	0.062	0.500	-	-	0	0	-	3.279	1.129	9.109	-	-	0	-	0.00%
2009-04-22	0	0.180	0.059	0.180	-	-	0	0	-	3.279	1.075	3.279	-	-	0	-	0.00%
2009-04-21	0	0.180	0.104	0.500	-	-	0	0	-	3.279	1.895	9.109	-	-	0	-	0.00%
2009-04-20	0	0.180	0.107	-	-	-	0	0	-	3.279	1.949	-	-	-	0	-	0.00%
2009-04-17	0	0.180	0.084	0.500	-	-	0	0	-	3.279	1.530	9.109	-	-	0	-	0.00%
2009-04-16	0	0.180	0.072	0.180	-	-	0	0	-	3.279	1.312	3.279	-	-	0	-	0.00%
2009-04-15	0	0.180	0.069	0.180	-	-	0	0	-	3.279	1.257	3.279	-	-	0	-	0.00%
2009-04-14	0	0.180	0.054	0.500	-	-	0	0	-	3.279	0.984	9.109	-	-	0	-	0.00%
2009-04-09	0	0.180	0.093	0.500	-	-	0	0	-	3.279	1.694	9.109	-	-	0	-	0.00%
2009-04-08	0	0.180	0.080	0.500	-	-	0	0	-	3.279	1.457	9.109	-	-	0	-	0.00%
2009-04-07	0	0.180	0.086	0.500	-	-	0	0	-	3.279	1.567	9.109	-	-	0	-	0.00%
2009-04-06	0	0.180	0.092	0.500	-	-	0	0	-	3.279	1.676	9.109	-	-	0	-	0.00%
2009-04-03	0	0.180	0.083	0.500	-	-	0	0	-	3.279	1.512	9.109	-	-	0	-	0.00%
2009-04-02	0	0.180	0.066	0.500	-	-	0	0	-	3.279	1.202	9.109	-	-	0	-	0.00%
2009-04-01	0	0.180	0.076	0.180	-	-	0	0	-	3.279	1.385	3.279	-	-	0	-	0.00%
2009-03-31	0	0.180	0.081	0.180	-	-	0	0	-	3.279	1.476	3.279	-	-	0	-	0.00%
2009-03-30	0	0.180	0.091	0.180	-	-	0	0	-	3.279	1.658	3.279	-	-	0	-	0.00%
2009-03-27	0	0.180	0.069	0.180	-	-	0	0	-	3.279	1.257	3.279	-	-	0	-	0.00%
2009-03-26	0	0.180	0.067	0.180	-	-	0	0	-	3.279	1.221	3.279	-	-	0	-	0.00%
2009-03-25	0	0.180	0.064	0.500	-	-	0	0	-	3.279	1.166	9.109	-	-	0	-	0.00%
2009-03-24	0	0.180	0.069	0.500	-	-	0	0	-	3.279	1.257	9.109	-	-	0	-	0.00%
2009-03-23	0	0.180	0.075	0.500	-	-	0	0	-	3.279	1.366	9.109	-	-	0	-	0.00%
2009-03-20	0	0.180	0.068	0.500	-	-	0	0	-	3.279	1.239	9.109	-	-	0	-	0.00%
2009-03-19	0	0.180	0.068	0.500	-	-	0	0	-	3.279	1.239	9.109	-	-	0	-	0.00%
2009-03-18	0	0.180	0.064	0.500	-	-	0	0	-	3.279	1.166	9.109	-	-	0	-	0.00%
2009-03-17	0	0.180	0.082	0.500	-	-	0	0	-	3.279	1.494	9.109	-	-	0	-	0.00%
2009-03-16	0	0.180	0.052	0.500	-	-	0	0	-	3.279	0.947	9.109	-	-	0	-	0.00%
2009-03-13	0	0.180	0.068	0.500	-	-	0	0	-	3.279	1.239	9.109	-	-	0	-	0.00%
2009-03-12	0	0.180	0.058	0.500	-	-	0	0	-	3.279	1.057	9.109	-	-	0	-	0.00%
2009-03-11	0	0.180	0.076	0.500	-	-	0	0	-	3.279	1.385	9.109	-	-	0	-	0.00%
2009-03-10	0	0.180	0.077	0.500	-	-	0	0	-	3.279	1.403	9.109	-	-	0	-	0.00%
2009-03-09	0	0.180	0.078	0.500	-	-	0	0	-	3.279	1.421	9.109	-	-	0	-	0.00%
2009-03-06	0	0.180	0.073	0.500	-	-	0	0	-	3.279	1.330	9.109	-	-	0	-	0.00%
2009-03-05	0	0.180	0.069	0.180	-	-	0	0	-	3.279	1.257	3.279	-	-	0	-	0.00%
2009-03-04	0	0.180	0.066	0.180	-	-	0	0	-	3.279	1.202	3.279	-	-	0	-	0.00%
2009-03-03	0	0.180	0.061	0.500	-	-	0	0	-	3.279	1.111	9.109	-	-	0	-	0.00%
2009-03-02	0	0.180	0.052	0.500	-	-	0	0	-	3.279	0.947	9.109	-	-	0	-	0.00%
2009-02-27	0	0.180	0.068	0.500	-	-	0	0	-	3.279	1.239	9.109	-	-	0	-	0.00%
2009-02-26	0	0.180	0.081	0.500	-	-	0	0	-	3.279	1.476	9.109	-	-	0	-	0.00%
2009-02-25	0	0.180	0.054	0.500	-	-	0	0	-	3.279	0.984	9.109	-	-	0	-	0.00%
2009-02-24	0	0.180	0.059	0.500	-	-	0	0	-	3.279	1.075	9.109	-	-	0	-	0.00%
2009-02-23	0	0.180	0.069	0.500	-	-	0	0	-	3.279	1.257	9.109	-	-	0	-	0.00%
2009-02-20	0	0.180	0.066	0.500	-	-	0	0	-	3.279	1.202	9.109	-	-	0	-	0.00%
2009-02-19	0	0.180	0.076	0.500	-	-	0	0	-	3.279	1.385	9.109	-	-	0	-	0.00%
2009-02-18	0	0.180	0.058	0.500	-	-	0	0	-	3.279	1.057	9.109	-	-	0	-	0.00%
2009-02-17	0	0.180	0.054	0.500	-	-	0	0	-	3.279	0.984	9.109	-	-	0	-	0.00%
2009-02-16	0	0.180	0.061	0.500	-	-	0	0	-	3.279	1.111	9.109	-	-	0	-	0.00%
2009-02-13	0	0.180	0.073	-	-	-	0	0	-	3.279	1.330	-	-	-	0	-	0.00%
2009-02-12	0	0.180	0.065	0.500	-	-	0	0	-	3.279	1.184	9.109	-	-	0	-	0.00%
2009-02-11	0	0.180	0.054	0.500	-	-	0	0	-	3.279	0.984	9.109	-	-	0	-	0.00%
2009-02-10	0	0.180	0.086	-	-	-	0	0	-	3.279	1.567	-	-	-	0	-	0.00%
2009-02-09	0	0.180	0.067	0.500	-	-	0	0	-	3.279	1.221	9.109	-	-	0	-	0.00%
2009-02-06	0	0.180	0.069	0.500	-	-	0	0	-	3.279	1.257	9.109	-	-	0	-	0.00%
2009-02-05	0	0.180	0.068	0.500	-	-	0	0	-	3.279	1.239	9.109	-	-	0	-	0.00%
2009-02-04	0	0.180	0.088	0.500	-	-	0	0	-	3.279	1.603	9.109	-	-	0	-	0.00%
2009-02-03	0	0.180	0.086	0.500	-	-	0	0	-	3.279	1.567	9.109	-	-	0	-	0.00%
2009-02-02	0	0.180	0.088	0.500	-	-	0	0	-	3.279	1.603	9.109	-	-	0	-	0.00%
2009-01-30	0	0.180	0.069	0.500	-	-	0	0	-	3.279	1.257	9.109	-	-	0	-	0.00%
2009-01-29	0	0.180	0.056	0.500	-	-	0	0	-	3.279	1.020	9.109	-	-	0	-	0.00%
2009-01-23	0	0.180	0.071	0.500	-	-	0	0	-	3.279	1.293	9.109	-	-	0	-	0.00%
2009-01-22	0	0.180	0.079	0.500	-	-	0	0	-	3.279	1.439	9.109	-	-	0	-	0.00%
2009-01-21	0	0.180	0.058	0.200	-	-	0	0	-	3.279	1.057	3.644	-	-	0	-	0.00%
2009-01-20	0	0.180	0.061	0.500	-	-	0	0	-	3.279	1.111	9.109	-	-	0	-	0.00%
2009-01-19	0	0.180	0.059	0.500	-	-	0	0	-	3.279	1.075	9.109	-	-	0	-	0.00%
2009-01-16	0	0.180	0.068	0.200	-	-	0	0	-	3.279	1.239	3.644	-	-	0	-	0.00%
2009-01-15	0	0.180	0.058	0.200	-	-	0	0	-	3.279	1.057	3.644	-	-	0	-	0.00%
2009-01-14	0	0.180	0.074	0.500	-	-	0	0	-	3.279	1.348	9.109	-	-	0	-	0.00%
2009-01-13	0	0.180	0.098	0.500	-	-	0	0	-	3.279	1.785	9.109	-	-	0	-	0.00%
2009-01-12	0	0.180	0.075	0.180	0.180	0.180	4,000	720	0.1800	3.279	1.366	3.279	3.279	3.279	220	3.2792	5.88%
2009-01-09	0	0.170	0.058	0.180	-	-	0	0	-	3.097	1.057	3.279	-	-	0	-	0.00%
2009-01-08	0	0.170	0.074	0.190	-	-	0	0	-	3.097	1.348	3.461	-	-	0	-	0.00%
2009-01-07	0	0.170	0.086	0.500	-	-	0	0	-	3.097	1.567	9.109	-	-	0	-	0.00%
2009-01-06	0	0.170	0.118	0.190	-	-	0	0	-	3.097	2.150	3.461	-	-	0	-	0.00%
2009-01-05	0	0.170	0.104	0.500	-	-	0	0	-	3.097	1.895	9.109	-	-	0	-	0.00%
2009-01-02	0	0.170	0.108	0.180	-	-	0	0	-	3.097	1.968	3.279	-	-	0	-	0.00%
2008-12-31	0	0.170	0.102	0.500	-	-	0	0	-	3.097	1.858	9.109	-	-	0	-	0.00%
2008-12-30	0	0.170	0.101	0.500	-	-	0	0	-	3.097	1.840	9.109	-	-	0	-	0.00%
2008-12-29	0	0.170	0.072	0.500	-	-	0	0	-	3.097	1.312	9.109	-	-	0	-	0.00%
2008-12-24	0	0.170	0.068	0.500	-	-	0	0	-	3.097	1.239	9.109	-	-	0	-	0.00%
2008-12-23	0	0.170	0.067	0.500	-	-	0	0	-	3.097	1.221	9.109	-	-	0	-	0.00%
2008-12-22	0	0.170	0.066	0.500	-	-	0	0	-	3.097	1.202	9.109	-	-	0	-	0.00%
2008-12-19	0	0.170	0.056	-	-	-	0	0	-	3.097	1.020	-	-	-	0	-	0.00%
2008-12-18	0	0.170	0.093	-	-	-	0	0	-	3.097	1.694	-	-	-	0	-	0.00%
2008-12-17	0	0.170	0.071	0.500	-	-	0	0	-	3.097	1.293	9.109	-	-	0	-	0.00%
2008-12-16	0	0.170	0.080	0.500	-	-	0	0	-	3.097	1.457	9.109	-	-	0	-	0.00%
2008-12-15	0	0.170	0.069	-	-	-	0	0	-	3.097	1.257	-	-	-	0	-	0.00%
2008-12-12	0	0.170	0.064	0.500	-	-	0	0	-	3.097	1.166	9.109	-	-	0	-	0.00%
2008-12-11	0	0.170	0.091	0.500	-	-	0	0	-	3.097	1.658	9.109	-	-	0	-	0.00%
2008-12-10	0	0.170	0.071	0.500	-	-	0	0	-	3.097	1.293	9.109	-	-	0	-	0.00%
2008-12-09	0	0.170	0.094	0.500	-	-	0	0	-	3.097	1.712	9.109	-	-	0	-	0.00%
2008-12-08	0	0.170	0.066	0.500	-	-	0	0	-	3.097	1.202	9.109	-	-	0	-	0.00%
2008-12-05	0	0.170	0.069	0.500	-	-	0	0	-	3.097	1.257	9.109	-	-	0	-	0.00%
2008-12-04	0	0.170	0.066	0.500	-	-	0	0	-	3.097	1.202	9.109	-	-	0	-	0.00%
2008-12-03	0	0.170	0.088	0.500	-	-	0	0	-	3.097	1.603	9.109	-	-	0	-	0.00%
2008-12-02	0	0.170	0.072	0.500	-	-	0	0	-	3.097	1.312	9.109	-	-	0	-	0.00%
2008-12-01	0	0.170	0.066	0.500	-	-	0	0	-	3.097	1.202	9.109	-	-	0	-	0.00%
2008-11-28	0	0.170	0.063	-	-	-	0	0	-	3.097	1.148	-	-	-	0	-	0.00%
2008-11-27	0	0.170	0.062	-	-	-	0	0	-	3.097	1.129	-	-	-	0	-	0.00%
2008-11-26	0	0.170	0.068	0.500	-	-	0	0	-	3.097	1.239	9.109	-	-	0	-	0.00%
2008-11-25	0	0.170	0.086	0.500	-	-	0	0	-	3.097	1.567	9.109	-	-	0	-	0.00%
2008-11-24	0	0.170	0.062	0.500	-	-	0	0	-	3.097	1.129	9.109	-	-	0	-	0.00%
2008-11-21	0	0.170	0.062	0.500	-	-	0	0	-	3.097	1.129	9.109	-	-	0	-	0.00%
2008-11-20	0	0.170	0.064	0.500	-	-	0	0	-	3.097	1.166	9.109	-	-	0	-	0.00%
2008-11-19	0	0.170	0.056	0.500	-	-	0	0	-	3.097	1.020	9.109	-	-	0	-	0.00%
2008-11-18	0	0.170	0.062	0.500	-	-	0	0	-	3.097	1.129	9.109	-	-	0	-	0.00%
2008-11-17	0	0.170	0.056	0.500	-	-	0	0	-	3.097	1.020	9.109	-	-	0	-	0.00%
2008-11-14	0	0.170	0.078	0.500	-	-	0	0	-	3.097	1.421	9.109	-	-	0	-	0.00%
2008-11-13	0	0.170	0.069	0.500	-	-	0	0	-	3.097	1.257	9.109	-	-	0	-	0.00%
2008-11-12	0	0.170	0.094	0.500	-	-	0	0	-	3.097	1.712	9.109	-	-	0	-	0.00%
2008-11-11	0	0.170	0.069	0.500	-	-	0	0	-	3.097	1.257	9.109	-	-	0	-	0.00%
2008-11-10	0	0.170	0.069	0.500	-	-	0	0	-	3.097	1.257	9.109	-	-	0	-	0.00%
2008-11-07	0	0.170	0.121	0.500	-	-	0	0	-	3.097	2.204	9.109	-	-	0	-	0.00%
2008-11-06	0	0.170	0.105	0.500	-	-	0	0	-	3.097	1.913	9.109	-	-	0	-	0.00%
2008-11-05	0	0.170	0.091	0.500	-	-	0	0	-	3.097	1.658	9.109	-	-	0	-	0.00%
2008-11-04	0	0.170	0.069	0.500	-	-	0	0	-	3.097	1.257	9.109	-	-	0	-	0.00%
2008-11-03	0	0.170	0.069	0.500	-	-	0	0	-	3.097	1.257	9.109	-	-	0	-	0.00%
2008-10-31	0	0.170	0.059	0.500	-	-	0	0	-	3.097	1.075	9.109	-	-	0	-	0.00%
2008-10-30	0	0.170	0.062	0.500	-	-	0	0	-	3.097	1.129	9.109	-	-	0	-	0.00%
2008-10-29	0	0.170	0.057	0.500	-	-	0	0	-	3.097	1.038	9.109	-	-	0	-	0.00%
2008-10-28	0	0.170	0.058	0.500	-	-	0	0	-	3.097	1.057	9.109	-	-	0	-	0.00%
2008-10-27	0	0.170	0.056	0.500	-	-	0	0	-	3.097	1.020	9.109	-	-	0	-	0.00%
2008-10-24	0	0.170	0.066	0.200	-	-	0	0	-	3.097	1.202	3.644	-	-	0	-	0.00%
2008-10-23	0	0.170	0.099	0.200	-	-	0	0	-	3.097	1.804	3.644	-	-	0	-	0.00%
2008-10-22	0	0.170	0.095	0.200	-	-	0	0	-	3.097	1.731	3.644	-	-	0	-	0.00%
2008-10-21	0	0.170	0.087	0.200	-	-	0	0	-	3.097	1.585	3.644	-	-	0	-	0.00%
2008-10-20	0	0.170	0.080	0.500	-	-	0	0	-	3.097	1.457	9.109	-	-	0	-	0.00%
2008-10-17	0	0.170	0.093	0.500	-	-	0	0	-	3.097	1.694	9.109	-	-	0	-	0.00%
2008-10-16	0	0.170	0.072	0.400	-	-	0	0	-	3.097	1.312	7.287	-	-	0	-	0.00%
2008-10-15	0	0.170	0.096	0.400	-	-	0	0	-	3.097	1.749	7.287	-	-	0	-	0.00%
2008-10-14	0	0.170	0.108	0.400	-	-	0	0	-	3.097	1.968	7.287	-	-	0	-	0.00%
2008-10-13	0	0.170	0.085	0.400	-	-	0	0	-	3.097	1.549	7.287	-	-	0	-	0.00%
2008-10-10	0	0.170	0.085	0.170	-	-	0	0	-	3.097	1.549	3.097	-	-	0	-	0.00%
2008-10-09	0	0.170	0.093	0.400	-	-	0	0	-	3.097	1.694	7.287	-	-	0	-	0.00%
2008-10-08	0	0.170	0.080	0.500	-	-	0	0	-	3.097	1.457	9.109	-	-	0	-	0.00%
2008-10-06	0	0.170	0.109	0.500	-	-	0	0	-	3.097	1.986	9.109	-	-	0	-	0.00%
2008-10-03	0	0.170	0.122	0.500	-	-	0	0	-	3.097	2.223	9.109	-	-	0	-	0.00%
2008-10-02	0	0.170	0.112	0.500	-	-	0	0	-	3.097	2.040	9.109	-	-	0	-	0.00%
2008-09-30	0	0.170	0.077	0.190	-	-	0	0	-	3.097	1.403	3.461	-	-	0	-	0.00%
2008-09-29	0	0.170	0.100	0.170	-	-	0	0	-	3.097	1.822	3.097	-	-	0	-	0.00%
2008-09-26	0	0.170	0.120	0.500	-	-	0	0	-	3.097	2.186	9.109	-	-	0	-	0.00%
2008-09-25	0	0.170	0.123	0.500	-	-	0	0	-	3.097	2.241	9.109	-	-	0	-	0.00%
2008-09-24	0	0.170	0.118	0.500	-	-	0	0	-	3.097	2.150	9.109	-	-	0	-	0.00%
2008-09-23	0	0.170	0.121	0.500	-	-	0	0	-	3.097	2.204	9.109	-	-	0	-	0.00%
2008-09-22	0	0.170	0.115	0.500	-	-	0	0	-	3.097	2.095	9.109	-	-	0	-	0.00%
2008-09-19	0	0.170	0.130	0.500	-	-	0	0	-	3.097	2.368	9.109	-	-	0	-	0.00%
2008-09-18	0	0.170	0.130	0.300	-	-	0	0	-	3.097	2.368	5.465	-	-	0	-	0.00%
2008-09-17	0	0.170	0.130	0.500	-	-	0	0	-	3.097	2.368	9.109	-	-	0	-	0.00%
2008-09-16	0	0.170	0.131	0.500	-	-	0	0	-	3.097	2.387	9.109	-	-	0	-	0.00%
2008-09-12	0	0.170	0.121	0.500	-	-	0	0	-	3.097	2.204	9.109	-	-	0	-	0.00%
2008-09-11	0	0.170	0.120	0.500	-	-	0	0	-	3.097	2.186	9.109	-	-	0	-	0.00%
2008-09-10	0	0.170	0.115	0.500	-	-	0	0	-	3.097	2.095	9.109	-	-	0	-	0.00%
2008-09-09	0	0.170	0.113	0.500	-	-	0	0	-	3.097	2.059	9.109	-	-	0	-	0.00%
2008-09-08	0	0.170	0.150	0.500	-	-	0	0	-	3.097	2.733	9.109	-	-	0	-	0.00%
2008-09-05	0	0.170	0.170	0.480	0.170	0.170	32,000	5,440	0.1700	3.097	3.097	8.744	3.097	3.097	1,757	3.0970	-5.56%
2008-09-04	0	0.180	0.170	0.500	-	-	0	0	-	3.279	3.097	9.109	-	-	0	-	0.00%
2008-09-03	0	0.180	0.170	0.500	-	-	0	0	-	3.279	3.097	9.109	-	-	0	-	0.00%
2008-09-02	0	0.180	0.170	0.500	-	-	0	0	-	3.279	3.097	9.109	-	-	0	-	0.00%
2008-09-01	0	0.180	0.170	0.500	-	-	0	0	-	3.279	3.097	9.109	-	-	0	-	0.00%
2008-08-29	0	0.180	0.170	0.500	-	-	0	0	-	3.279	3.097	9.109	-	-	0	-	0.00%
2008-08-28	0	0.180	0.170	0.500	-	-	0	0	-	3.279	3.097	9.109	-	-	0	-	0.00%
2008-08-27	0	0.180	0.170	0.500	-	-	0	0	-	3.279	3.097	9.109	-	-	0	-	0.00%
2008-08-26	0	0.180	0.170	0.500	-	-	0	0	-	3.279	3.097	9.109	-	-	0	-	0.00%
2008-08-25	0	0.180	0.170	0.500	-	-	0	0	-	3.279	3.097	9.109	-	-	0	-	0.00%
2008-08-21	0	0.180	0.117	0.500	-	-	0	0	-	3.279	2.131	9.109	-	-	0	-	0.00%
2008-08-20	0	0.180	0.116	0.500	-	-	0	0	-	3.279	2.113	9.109	-	-	0	-	0.00%
2008-08-19	0	0.180	0.121	0.500	-	-	0	0	-	3.279	2.204	9.109	-	-	0	-	0.00%
2008-08-18	0	0.180	0.109	0.500	-	-	0	0	-	3.279	1.986	9.109	-	-	0	-	0.00%
2008-08-15	0	0.180	0.121	0.500	-	-	0	0	-	3.279	2.204	9.109	-	-	0	-	0.00%
2008-08-14	0	0.180	0.111	0.500	-	-	0	0	-	3.279	2.022	9.109	-	-	0	-	0.00%
2008-08-13	0	0.180	0.126	0.500	-	-	0	0	-	3.279	2.295	9.109	-	-	0	-	0.00%
2008-08-12	0	0.180	0.126	0.500	-	-	0	0	-	3.279	2.295	9.109	-	-	0	-	0.00%
2008-08-11	0	0.180	0.101	0.500	-	-	0	0	-	3.279	1.840	9.109	-	-	0	-	0.00%
2008-08-08	0	0.180	0.121	0.500	-	-	0	0	-	3.279	2.204	9.109	-	-	0	-	0.00%
2008-08-07	0	0.180	0.101	0.500	-	-	0	0	-	3.279	1.840	9.109	-	-	0	-	0.00%
2008-08-05	0	0.180	0.160	0.500	0.180	0.180	16,000	2,880	0.1800	3.279	2.915	9.109	3.279	3.279	878	3.2792	0.00%
2008-08-04	0	0.180	0.106	0.500	-	-	0	0	-	3.279	1.931	9.109	-	-	0	-	0.00%
2008-08-01	0	0.180	0.180	0.500	-	-	0	0	-	3.279	3.279	9.109	-	-	0	-	0.00%
2008-07-31	0	0.180	0.180	0.500	-	-	0	0	-	3.279	3.279	9.109	-	-	0	-	0.00%
2008-07-30	0	0.180	0.180	0.500	-	-	0	0	-	3.279	3.279	9.109	-	-	0	-	0.00%
2008-07-29	0	0.180	0.180	0.500	-	-	0	0	-	3.279	3.279	9.109	-	-	0	-	0.00%
2008-07-28	0	0.180	0.180	0.500	-	-	0	0	-	3.279	3.279	9.109	-	-	0	-	0.00%
2008-07-25	0	0.180	0.180	0.500	-	-	0	0	-	3.279	3.279	9.109	-	-	0	-	0.00%
2008-07-24	0	0.180	0.180	0.500	-	-	0	0	-	3.279	3.279	9.109	-	-	0	-	0.00%
2008-07-23	0	0.180	0.180	0.500	-	-	0	0	-	3.279	3.279	9.109	-	-	0	-	0.00%
2008-07-22	0	0.180	0.180	0.500	0.180	0.180	8,000	1,440	0.1800	3.279	3.279	9.109	3.279	3.279	439	3.2792	-10.00%
2008-07-21	0	0.200	0.180	-	-	-	0	0	-	3.644	3.279	-	-	-	0	-	0.00%
2008-07-18	0	0.200	0.162	-	-	-	0	0	-	3.644	2.951	-	-	-	0	-	0.00%
2008-07-17	0	0.200	0.161	-	-	-	0	0	-	3.644	2.933	-	-	-	0	-	0.00%
2008-07-16	0	0.200	0.161	-	-	-	0	0	-	3.644	2.933	-	-	-	0	-	0.00%
2008-07-15	0	0.200	0.161	-	-	-	0	0	-	3.644	2.933	-	-	-	0	-	0.00%
2008-07-14	0	0.200	0.161	-	-	-	0	0	-	3.644	2.933	-	-	-	0	-	0.00%
2008-07-11	0	0.200	0.161	-	-	-	0	0	-	3.644	2.933	-	-	-	0	-	0.00%
2008-07-10	0	0.200	0.161	-	-	-	0	0	-	3.644	2.933	-	-	-	0	-	0.00%
2008-07-09	0	0.200	0.166	-	-	-	0	0	-	3.644	3.024	-	-	-	0	-	0.00%
2008-07-08	0	0.200	0.167	-	-	-	0	0	-	3.644	3.042	-	-	-	0	-	0.00%
2008-07-07	0	0.200	0.161	-	-	-	0	0	-	3.644	2.933	-	-	-	0	-	0.00%
2008-07-04	0	0.200	0.151	-	-	-	0	0	-	3.644	2.751	-	-	-	0	-	0.00%
2008-07-03	0	0.200	0.159	-	-	-	0	0	-	3.644	2.897	-	-	-	0	-	0.00%
2008-07-02	0	0.200	0.154	-	-	-	0	0	-	3.644	2.806	-	-	-	0	-	0.00%
2008-06-30	0	0.200	0.165	-	-	-	0	0	-	3.644	3.006	-	-	-	0	-	0.00%
2008-06-27	0	0.200	0.200	-	-	-	0	0	-	3.644	3.644	-	-	-	0	-	0.00%
2008-06-26	0	0.200	0.200	-	-	-	0	0	-	3.644	3.644	-	-	-	0	-	0.00%
2008-06-25	0	0.200	0.200	-	-	-	0	0	-	3.644	3.644	-	-	-	0	-	0.00%
2008-06-24	0	0.200	0.200	-	-	-	0	0	-	3.644	3.644	-	-	-	0	-	0.00%
2008-06-23	0	0.200	0.200	0.350	0.200	0.200	72,000	14,400	0.2000	3.644	3.644	6.376	3.644	3.644	3,952	3.6435	-4.76%
2008-06-20	0	0.210	-	0.300	-	-	0	0	-	3.826	-	5.465	-	-	0	-	0.00%
2008-06-19	0	0.210	0.210	-	0.116	0.116	72,000	8,352	0.1160	3.826	3.826	-	2.113	2.113	3,952	2.1133	-16.00%
2008-06-18	0	0.250	0.127	-	-	-	0	0	-	4.554	2.314	-	-	-	0	-	0.00%
2008-06-17	0	0.250	0.126	-	-	-	0	0	-	4.554	2.295	-	-	-	0	-	0.00%
2008-06-16	0	0.250	0.132	-	-	-	0	0	-	4.554	2.405	-	-	-	0	-	0.00%
2008-06-13	0	0.250	0.128	-	-	-	0	0	-	4.554	2.332	-	-	-	0	-	0.00%
2008-06-12	0	0.250	0.127	-	-	-	0	0	-	4.554	2.314	-	-	-	0	-	0.00%
2008-06-11	0	0.250	0.149	-	-	-	0	0	-	4.554	2.714	-	-	-	0	-	0.00%
2008-06-10	0	0.250	0.142	-	-	-	0	0	-	4.554	2.587	-	-	-	0	-	0.00%
2008-06-06	0	0.250	0.143	0.300	-	-	0	0	-	4.554	2.605	5.465	-	-	0	-	0.00%
2008-06-05	0	0.250	0.133	-	-	-	0	0	-	4.554	2.423	-	-	-	0	-	0.00%
2008-06-04	0	0.250	0.220	0.320	-	-	0	0	-	4.554	4.008	5.830	-	-	0	-	0.00%
2008-06-03	0	0.250	0.132	-	-	-	0	0	-	4.554	2.405	-	-	-	0	-	0.00%
2008-06-02	0	0.250	0.138	0.320	-	-	0	0	-	4.554	2.514	5.830	-	-	0	-	0.00%
2008-05-30	0	0.250	0.138	-	-	-	0	0	-	4.554	2.514	-	-	-	0	-	0.00%
2008-05-29	0	0.250	0.132	-	-	-	0	0	-	4.554	2.405	-	-	-	0	-	0.00%
2008-05-28	0	0.250	0.126	-	-	-	0	0	-	4.554	2.295	-	-	-	0	-	0.00%
2008-05-27	0	0.250	0.236	0.350	0.232	0.250	60,000	14,280	0.2380	4.554	4.299	6.376	4.227	4.554	3,294	4.3358	-3.85%
2008-05-26	0	0.260	0.130	0.320	-	-	0	0	-	4.737	2.368	5.830	-	-	0	-	0.00%
2008-05-23	0	0.260	0.120	-	-	-	0	0	-	4.737	2.186	-	-	-	0	-	0.00%
2008-05-22	0	0.260	0.122	-	-	-	0	0	-	4.737	2.223	-	-	-	0	-	0.00%
2008-05-21	0	0.260	0.260	0.340	0.260	0.260	140,000	36,400	0.2600	4.737	4.737	6.194	4.737	4.737	7,685	4.7366	-3.70%
2008-05-20	0	0.270	0.270	0.370	0.270	0.270	8,000	2,160	0.2700	4.919	4.919	6.741	4.919	4.919	439	4.9188	0.00%
2008-05-19	0	0.270	0.270	0.330	0.250	0.250	40,000	10,000	0.2500	4.919	4.919	6.012	4.554	4.554	2,196	4.5544	-19.40%
2008-05-16	0	0.335	0.260	0.335	-	-	0	0	-	6.103	4.737	6.103	-	-	0	-	-1.47%
2008-05-15	0	0.340	0.260	0.355	-	-	0	0	-	6.194	4.737	6.467	-	-	0	-	0.00%
2008-05-14	0	0.340	0.260	0.355	-	-	0	0	-	6.194	4.737	6.467	-	-	0	-	0.00%
2008-05-13	0	0.340	0.250	0.375	-	-	0	0	-	6.194	4.554	6.832	-	-	0	-	0.00%
2008-05-09	0	0.340	0.250	0.340	-	-	0	0	-	6.194	4.554	6.194	-	-	0	-	-2.86%
2008-05-08	0	0.350	0.250	0.350	-	-	0	0	-	6.376	4.554	6.376	-	-	0	-	0.00%
2008-05-07	0	0.350	0.250	0.350	-	-	0	0	-	6.376	4.554	6.376	-	-	0	-	0.00%
2008-05-06	0	0.350	0.260	0.350	-	-	0	0	-	6.376	4.737	6.376	-	-	0	-	-1.41%
2008-05-05	0	0.355	0.255	0.355	0.355	0.355	40,000	14,200	0.3550	6.467	4.646	6.467	6.467	6.467	2,196	6.4673	0.00%
2008-05-02	0	0.355	0.230	0.355	0.340	0.370	16,000	5,680	0.3550	6.467	4.190	6.467	6.194	6.741	878	6.4673	33.96%
2008-04-30	0	0.265	0.238	-	-	-	0	0	-	4.828	4.336	-	-	-	0	-	0.00%
2008-04-29	0	0.265	0.120	-	-	-	0	0	-	4.828	2.186	-	-	-	0	-	0.00%
2008-04-28	0	0.265	0.120	-	-	-	0	0	-	4.828	2.186	-	-	-	0	-	0.00%
2008-04-25	0	0.265	0.120	0.300	-	-	0	0	-	4.828	2.186	5.465	-	-	0	-	0.00%
2008-04-24	0	0.265	-	0.320	-	-	0	0	-	4.828	-	5.830	-	-	0	-	0.00%
2008-04-23	0	0.265	0.240	-	-	-	0	0	-	4.828	4.372	-	-	-	0	-	0.00%
2008-04-22	0	0.265	0.250	0.340	-	-	0	0	-	4.828	4.554	6.194	-	-	0	-	0.00%
2008-04-21	0	0.265	0.255	0.380	0.255	0.300	328,000	86,180	0.2627	4.828	4.646	6.923	4.646	5.465	18,004	4.7866	-23.19%
2008-04-18	0	0.345	0.345	0.350	-	-	0	0	-	6.285	6.285	6.376	-	-	0	-	38.00%
2008-04-17	0	0.250	0.115	0.250	-	-	0	0	-	4.554	2.095	4.554	-	-	0	-	0.00%
2008-04-16	0	0.250	0.110	0.250	-	-	0	0	-	4.554	2.004	4.554	-	-	0	-	0.00%
2008-04-15	0	0.250	0.106	0.250	-	-	0	0	-	4.554	1.931	4.554	-	-	0	-	0.00%
2008-04-14	0	0.250	0.100	0.350	0.250	0.250	100,000	25,000	0.2500	4.554	1.822	6.376	4.554	4.554	5,489	4.5544	0.00%
2008-04-11	0	0.250	0.164	0.250	-	-	0	0	-	4.554	2.988	4.554	-	-	0	-	0.00%
2008-04-10	0	0.250	0.126	0.250	-	-	0	0	-	4.554	2.295	4.554	-	-	0	-	0.00%
2008-04-09	0	0.250	0.131	0.250	-	-	0	0	-	4.554	2.387	4.554	-	-	0	-	0.00%
2008-04-08	0	0.250	0.128	0.250	-	-	0	0	-	4.554	2.332	4.554	-	-	0	-	0.00%
2008-04-07	0	0.250	0.132	0.250	-	-	0	0	-	4.554	2.405	4.554	-	-	0	-	0.00%
2008-04-03	0	0.250	0.120	0.250	-	-	0	0	-	4.554	2.186	4.554	-	-	0	-	0.00%
2008-04-02	0	0.250	0.120	0.250	-	-	0	0	-	4.554	2.186	4.554	-	-	0	-	0.00%
2008-04-01	0	0.250	0.128	0.350	-	-	0	0	-	4.554	2.332	6.376	-	-	0	-	0.00%
2008-03-31	0	0.250	0.120	0.350	-	-	0	0	-	4.554	2.186	6.376	-	-	0	-	0.00%
2008-03-28	0	0.250	0.120	0.350	-	-	0	0	-	4.554	2.186	6.376	-	-	0	-	0.00%
2008-03-27	0	0.250	0.120	0.350	-	-	0	0	-	4.554	2.186	6.376	-	-	0	-	0.00%
2008-03-26	0	0.250	0.120	0.350	-	-	0	0	-	4.554	2.186	6.376	-	-	0	-	0.00%
2008-03-25	0	0.250	0.130	0.350	-	-	0	0	-	4.554	2.368	6.376	-	-	0	-	0.00%
2008-03-20	0	0.250	0.130	0.350	-	-	0	0	-	4.554	2.368	6.376	-	-	0	-	0.00%
2008-03-19	0	0.250	0.158	0.350	-	-	0	0	-	4.554	2.878	6.376	-	-	0	-	0.00%
2008-03-18	0	0.250	0.158	0.350	-	-	0	0	-	4.554	2.878	6.376	-	-	0	-	0.00%
2008-03-17	0	0.250	0.157	0.350	-	-	0	0	-	4.554	2.860	6.376	-	-	0	-	0.00%
2008-03-14	0	0.250	0.150	0.350	-	-	0	0	-	4.554	2.733	6.376	-	-	0	-	0.00%
2008-03-13	0	0.250	0.157	0.340	-	-	0	0	-	4.554	2.860	6.194	-	-	0	-	0.00%
2008-03-12	0	0.250	0.152	0.300	0.250	0.250	8,000	2,000	0.2500	4.554	2.769	5.465	4.554	4.554	439	4.5544	0.00%
2008-03-11	0	0.250	0.150	0.350	0.250	0.250	24,000	6,000	0.2500	4.554	2.733	6.376	4.554	4.554	1,317	4.5544	0.00%
2008-03-10	0	0.250	0.150	0.350	-	-	0	0	-	4.554	2.733	6.376	-	-	0	-	0.00%
2008-03-07	0	0.250	0.150	0.300	-	-	0	0	-	4.554	2.733	5.465	-	-	0	-	0.00%
2008-03-06	0	0.250	0.150	0.350	-	-	0	0	-	4.554	2.733	6.376	-	-	0	-	0.00%
2008-03-05	0	0.250	0.160	0.350	-	-	0	0	-	4.554	2.915	6.376	-	-	0	-	0.00%
2008-03-04	0	0.250	0.150	0.350	-	-	0	0	-	4.554	2.733	6.376	-	-	0	-	0.00%
2008-03-03	0	0.250	0.150	0.350	-	-	0	0	-	4.554	2.733	6.376	-	-	0	-	0.00%
2008-02-29	0	0.250	0.250	0.325	0.250	0.250	26,000	6,500	0.2500	4.554	4.554	5.921	4.554	4.554	1,427	4.5544	0.00%
2008-02-28	0	0.250	0.150	0.350	-	-	0	0	-	4.554	2.733	6.376	-	-	0	-	0.00%
2008-02-27	0	0.250	0.150	0.350	-	-	0	0	-	4.554	2.733	6.376	-	-	0	-	0.00%
2008-02-26	0	0.250	0.150	0.350	-	-	0	0	-	4.554	2.733	6.376	-	-	0	-	0.00%
2008-02-25	0	0.250	0.150	0.350	-	-	0	0	-	4.554	2.733	6.376	-	-	0	-	0.00%
2008-02-22	0	0.250	0.150	0.350	-	-	0	0	-	4.554	2.733	6.376	-	-	0	-	0.00%
2008-02-21	0	0.250	0.150	0.350	-	-	0	0	-	4.554	2.733	6.376	-	-	0	-	0.00%
2008-02-20	0	0.250	0.154	0.350	-	-	0	0	-	4.554	2.806	6.376	-	-	0	-	0.00%
2008-02-19	0	0.250	0.160	0.350	-	-	0	0	-	4.554	2.915	6.376	-	-	0	-	0.00%
2008-02-18	0	0.250	0.153	0.350	-	-	0	0	-	4.554	2.787	6.376	-	-	0	-	0.00%
2008-02-15	0	0.250	0.150	0.250	-	-	0	0	-	4.554	2.733	4.554	-	-	0	-	0.00%
2008-02-14	0	0.250	0.250	0.325	0.250	0.250	44,000	11,000	0.2500	4.554	4.554	5.921	4.554	4.554	2,415	4.5544	-7.41%
2008-02-13	0	0.270	0.211	0.350	-	-	0	0	-	4.919	3.844	6.376	-	-	0	-	0.00%
2008-02-12	0	0.270	0.153	0.350	-	-	0	0	-	4.919	2.787	6.376	-	-	0	-	0.00%
2008-02-11	0	0.270	0.150	0.350	-	-	0	0	-	4.919	2.733	6.376	-	-	0	-	0.00%
2008-02-06	0	0.270	0.150	0.350	-	-	0	0	-	4.919	2.733	6.376	-	-	0	-	0.00%
2008-02-05	0	0.270	0.218	0.350	-	-	0	0	-	4.919	3.971	6.376	-	-	0	-	0.00%
2008-02-04	0	0.270	0.215	0.350	0.270	0.270	24,000	6,480	0.2700	4.919	3.917	6.376	4.919	4.919	1,317	4.9188	0.00%
2008-02-01	0	0.270	0.213	0.350	-	-	0	0	-	4.919	3.880	6.376	-	-	0	-	0.00%
2008-01-31	0	0.270	0.211	0.350	-	-	0	0	-	4.919	3.844	6.376	-	-	0	-	0.00%
2008-01-30	0	0.270	0.213	0.350	-	-	0	0	-	4.919	3.880	6.376	-	-	0	-	0.00%
2008-01-29	0	0.270	0.214	0.350	-	-	0	0	-	4.919	3.899	6.376	-	-	0	-	0.00%
2008-01-28	0	0.270	0.220	0.350	-	-	0	0	-	4.919	4.008	6.376	-	-	0	-	0.00%
2008-01-25	0	0.270	0.213	0.350	-	-	0	0	-	4.919	3.880	6.376	-	-	0	-	0.00%
2008-01-24	0	0.270	0.205	0.350	-	-	0	0	-	4.919	3.735	6.376	-	-	0	-	0.00%
2008-01-23	0	0.270	0.131	0.350	-	-	0	0	-	4.919	2.387	6.376	-	-	0	-	0.00%
2008-01-22	0	0.270	0.131	0.350	-	-	0	0	-	4.919	2.387	6.376	-	-	0	-	0.00%
2008-01-21	0	0.270	0.205	0.350	-	-	0	0	-	4.919	3.735	6.376	-	-	0	-	0.00%
2008-01-18	0	0.270	0.205	0.350	-	-	0	0	-	4.919	3.735	6.376	-	-	0	-	0.00%
2008-01-17	0	0.270	0.205	0.350	-	-	0	0	-	4.919	3.735	6.376	-	-	0	-	0.00%
2008-01-16	0	0.270	0.206	0.350	-	-	0	0	-	4.919	3.753	6.376	-	-	0	-	0.00%
2008-01-15	0	0.270	0.205	0.350	-	-	0	0	-	4.919	3.735	6.376	-	-	0	-	0.00%
2008-01-14	0	0.270	0.205	0.350	-	-	0	0	-	4.919	3.735	6.376	-	-	0	-	0.00%
2008-01-11	0	0.270	0.176	0.350	-	-	0	0	-	4.919	3.206	6.376	-	-	0	-	0.00%
2008-01-10	0	0.270	0.174	0.350	-	-	0	0	-	4.919	3.170	6.376	-	-	0	-	0.00%
2008-01-09	0	0.270	0.163	0.325	-	-	0	0	-	4.919	2.969	5.921	-	-	0	-	0.00%
2008-01-08	0	0.270	0.150	0.350	-	-	0	0	-	4.919	2.733	6.376	-	-	0	-	0.00%
2008-01-07	0	0.270	0.168	0.350	-	-	0	0	-	4.919	3.061	6.376	-	-	0	-	0.00%
2008-01-04	0	0.270	0.150	0.350	-	-	0	0	-	4.919	2.733	6.376	-	-	0	-	0.00%
2008-01-03	0	0.270	0.185	0.350	-	-	0	0	-	4.919	3.370	6.376	-	-	0	-	0.00%
2008-01-02	0	0.270	0.172	0.350	-	-	0	0	-	4.919	3.133	6.376	-	-	0	-	0.00%
2007-12-31	0	0.270	0.156	0.350	-	-	0	0	-	4.919	2.842	6.376	-	-	0	-	0.00%
2007-12-28	0	0.270	0.166	0.350	-	-	0	0	-	4.919	3.024	6.376	-	-	0	-	0.00%
2007-12-27	0	0.270	0.174	0.350	-	-	0	0	-	4.919	3.170	6.376	-	-	0	-	0.00%
2007-12-24	0	0.270	0.150	0.350	-	-	0	0	-	4.919	2.733	6.376	-	-	0	-	0.00%
2007-12-21	0	0.270	0.240	0.315	-	-	0	0	-	4.919	4.372	5.739	-	-	0	-	0.00%
2007-12-20	0	0.270	0.270	0.350	0.238	0.238	20,000	4,760	0.2380	4.919	4.919	6.376	4.336	4.336	1,098	4.3358	0.00%
2007-12-19	0	0.270	0.240	0.300	-	-	0	0	-	4.919	4.372	5.465	-	-	0	-	0.00%
2007-12-18	0	0.270	0.201	0.350	-	-	0	0	-	4.919	3.662	6.376	-	-	0	-	0.00%
2007-12-17	0	0.270	0.213	0.350	-	-	24,000	8,400	0.3500	4.919	3.880	6.376	-	-	1,317	6.3762	0.00%
2007-12-14	0	0.270	0.240	0.350	-	-	0	0	-	4.919	4.372	6.376	-	-	0	-	0.00%
2007-12-13	0	0.270	0.270	0.350	0.255	0.300	102,013	29,583	0.2900	4.919	4.919	6.376	4.646	5.465	5,600	5.2830	-15.62%
2007-12-12	0	0.320	0.255	0.400	-	-	0	0	-	5.830	4.646	7.287	-	-	0	-	0.00%
2007-12-11	0	0.320	0.255	0.400	-	-	0	0	-	5.830	4.646	7.287	-	-	0	-	0.00%
2007-12-10	0	0.320	0.255	0.400	-	-	0	0	-	5.830	4.646	7.287	-	-	0	-	0.00%
2007-12-07	0	0.320	0.255	0.400	-	-	0	0	-	5.830	4.646	7.287	-	-	0	-	0.00%
2007-12-06	0	0.320	0.260	0.400	-	-	0	0	-	5.830	4.737	7.287	-	-	0	-	0.00%
2007-12-05	0	0.320	0.255	0.400	-	-	0	0	-	5.830	4.646	7.287	-	-	0	-	0.00%
2007-12-04	0	0.320	0.255	0.375	-	-	0	0	-	5.830	4.646	6.832	-	-	0	-	0.00%
2007-12-03	0	0.320	0.320	0.400	-	-	0	0	-	5.830	5.830	7.287	-	-	0	-	0.00%
2007-11-30	0	0.320	0.250	0.400	-	-	0	0	-	5.830	4.554	7.287	-	-	0	-	0.00%
2007-11-29	0	0.320	0.250	0.395	-	-	0	0	-	5.830	4.554	7.196	-	-	0	-	0.00%
2007-11-28	0	0.320	0.320	0.430	0.305	0.305	4,000	1,220	0.3050	5.830	5.830	7.834	5.556	5.556	220	5.5564	-20.00%
2007-11-27	0	0.400	0.310	0.445	-	-	0	0	-	7.287	5.647	8.107	-	-	0	-	0.00%
2007-11-26	0	0.400	0.305	0.450	-	-	0	0	-	7.287	5.556	8.198	-	-	0	-	0.00%
2007-11-23	0	0.400	0.400	0.420	0.320	0.320	12,000	3,840	0.3200	7.287	7.287	7.651	5.830	5.830	659	5.8297	25.00%
2007-11-22	0	0.320	0.300	0.420	-	-	0	0	-	5.830	5.465	7.651	-	-	0	-	0.00%
2007-11-21	0	0.320	0.320	0.430	0.300	0.300	16,000	4,800	0.3000	5.830	5.830	7.834	5.465	5.465	878	5.4653	-20.00%
2007-11-20	0	0.400	0.315	0.430	-	-	0	0	-	7.287	5.739	7.834	-	-	0	-	0.00%
2007-11-19	0	0.400	0.255	0.430	-	-	0	0	-	7.287	4.646	7.834	-	-	0	-	0.00%
2007-11-16	0	0.400	0.320	0.420	-	-	0	0	-	7.287	5.830	7.651	-	-	0	-	0.00%
2007-11-15	0	0.400	0.305	0.420	-	-	0	0	-	7.287	5.556	7.651	-	-	0	-	0.00%
2007-11-14	0	0.400	0.305	0.420	-	-	0	0	-	7.287	5.556	7.651	-	-	0	-	0.00%
2007-11-13	0	0.400	0.250	0.400	-	-	0	0	-	7.287	4.554	7.287	-	-	0	-	0.00%
2007-11-12	0	0.400	0.250	0.400	-	-	0	0	-	7.287	4.554	7.287	-	-	0	-	-3.61%
2007-11-09	0	0.415	0.415	0.420	0.350	0.350	24,000	8,400	0.3500	7.560	7.560	7.651	6.376	6.376	1,317	6.3762	3.75%
2007-11-08	0	0.400	0.300	0.425	-	-	0	0	-	7.287	5.465	7.743	-	-	0	-	0.00%
2007-11-07	0	0.400	0.300	0.400	-	-	0	0	-	7.287	5.465	7.287	-	-	0	-	-2.44%
2007-11-06	0	0.410	0.201	0.420	0.350	0.410	54,000	18,840	0.3489	7.469	3.662	7.651	6.376	7.469	2,964	6.3560	22.39%
2007-11-05	0	0.335	0.250	0.380	-	-	0	0	-	6.103	4.554	6.923	-	-	0	-	0.00%
2007-11-02	0	0.335	0.250	0.335	0.330	0.335	300,000	100,480	0.3349	6.103	4.554	6.103	6.012	6.103	16,468	6.1017	0.00%
2007-11-01	0	0.335	0.228	0.335	-	-	0	0	-	6.103	4.154	6.103	-	-	0	-	0.00%
2007-10-31	0	0.335	0.229	0.380	-	-	0	0	-	6.103	4.172	6.923	-	-	0	-	0.00%
2007-10-30	0	0.335	0.226	0.335	0.335	0.335	80,000	26,800	0.3350	6.103	4.117	6.103	6.103	6.103	4,391	6.1029	0.00%
2007-10-29	0	0.335	0.215	0.380	-	-	0	0	-	6.103	3.917	6.923	-	-	0	-	0.00%
2007-10-26	0	0.335	0.220	0.350	-	-	0	0	-	6.103	4.008	6.376	-	-	0	-	0.00%
2007-10-25	0	0.335	0.211	0.350	-	-	0	0	-	6.103	3.844	6.376	-	-	0	-	0.00%
2007-10-24	0	0.335	0.213	0.350	-	-	0	0	-	6.103	3.880	6.376	-	-	0	-	0.00%
2007-10-23	0	0.335	0.222	0.335	-	-	0	0	-	6.103	4.044	6.103	-	-	0	-	0.00%
2007-10-22	0	0.335	0.216	0.350	-	-	0	0	-	6.103	3.935	6.376	-	-	0	-	0.00%
2007-10-18	0	0.335	0.168	0.380	-	-	0	0	-	6.103	3.061	6.923	-	-	0	-	0.00%
2007-10-17	0	0.335	0.181	0.350	-	-	0	0	-	6.103	3.297	6.376	-	-	0	-	0.00%
2007-10-16	0	0.335	0.178	0.380	-	-	0	0	-	6.103	3.243	6.923	-	-	0	-	0.00%
2007-10-15	0	0.335	0.175	0.335	-	-	0	0	-	6.103	3.188	6.103	-	-	0	-	0.00%
2007-10-12	0	0.335	0.265	0.350	-	-	0	0	-	6.103	4.828	6.376	-	-	0	-	0.00%
2007-10-11	0	0.335	0.300	0.340	-	-	0	0	-	6.103	5.465	6.194	-	-	0	-	0.00%
2007-10-10	0	0.335	0.184	0.380	0.335	0.335	8,000	2,680	0.3350	6.103	3.352	6.923	6.103	6.103	439	6.1029	0.00%
2007-10-09	0	0.335	0.260	0.335	-	-	20,000	6,700	0.3350	6.103	4.737	6.103	-	-	1,098	6.1029	0.00%
2007-10-08	0	0.335	0.330	0.400	0.335	0.335	4,000	1,340	0.3350	6.103	6.012	7.287	6.103	6.103	220	6.1029	1.52%
2007-10-05	0	0.330	0.330	0.335	-	-	0	0	-	6.012	6.012	6.103	-	-	0	-	0.00%
2007-10-04	0	0.330	0.203	0.350	-	-	0	0	-	6.012	3.698	6.376	-	-	0	-	0.00%
2007-10-03	0	0.330	0.176	0.350	-	-	0	0	-	6.012	3.206	6.376	-	-	0	-	0.00%
2007-10-02	0	0.330	0.166	0.350	-	-	0	0	-	6.012	3.024	6.376	-	-	0	-	0.00%
2007-09-28	0	0.330	0.197	0.425	-	-	0	0	-	6.012	3.589	7.743	-	-	0	-	0.00%
2007-09-27	0	0.330	0.194	0.330	-	-	0	0	-	6.012	3.534	6.012	-	-	0	-	0.00%
2007-09-25	0	0.330	0.193	0.350	-	-	0	0	-	6.012	3.516	6.376	-	-	0	-	0.00%
2007-09-24	0	0.330	0.196	0.380	0.330	0.330	64,000	21,120	0.3300	6.012	3.571	6.923	6.012	6.012	3,513	6.0118	8.20%
2007-09-21	0	0.305	0.198	0.420	-	-	0	0	-	5.556	3.607	7.651	-	-	0	-	0.00%
2007-09-20	0	0.305	0.200	0.385	-	-	0	0	-	5.556	3.644	7.014	-	-	0	-	0.00%
2007-09-19	0	0.305	0.305	0.420	0.305	0.305	40,000	12,200	0.3050	5.556	5.556	7.651	5.556	5.556	2,196	5.5564	0.00%
2007-09-18	0	0.305	0.305	0.420	0.275	0.305	88,000	26,120	0.2968	5.556	5.556	7.651	5.010	5.556	4,830	5.4073	-10.29%
2007-09-17	0	0.340	0.238	0.420	-	-	0	0	-	6.194	4.336	7.651	-	-	0	-	0.00%
2007-09-14	0	0.340	0.229	0.395	-	-	0	0	-	6.194	4.172	7.196	-	-	0	-	0.00%
2007-09-13	0	0.340	0.260	0.340	-	-	0	0	-	6.194	4.737	6.194	-	-	0	-	-13.92%
2007-09-12	0	0.395	0.210	0.395	-	-	0	0	-	7.196	3.826	7.196	-	-	0	-	0.00%
2007-09-11	0	0.395	0.220	0.420	-	-	0	0	-	7.196	4.008	7.651	-	-	0	-	0.00%
2007-09-10	0	0.395	0.222	0.425	-	-	0	0	-	7.196	4.044	7.743	-	-	0	-	0.00%
2007-09-07	0	0.395	0.295	0.400	-	-	0	0	-	7.196	5.374	7.287	-	-	0	-	0.00%
2007-09-06	0	0.395	0.210	0.400	-	-	0	0	-	7.196	3.826	7.287	-	-	0	-	0.00%
2007-09-05	0	0.395	0.201	0.400	-	-	0	0	-	7.196	3.662	7.287	-	-	0	-	0.00%
2007-09-04	0	0.395	0.295	0.425	-	-	0	0	-	7.196	5.374	7.743	-	-	0	-	0.00%
2007-09-03	0	0.395	0.300	0.425	-	-	0	0	-	7.196	5.465	7.743	-	-	0	-	0.00%
2007-08-31	0	0.395	0.395	0.425	0.340	0.395	108,000	39,800	0.3685	7.196	7.196	7.743	6.194	7.196	5,928	6.7136	-7.06%
2007-08-30	0	0.425	0.208	0.430	0.425	0.425	188,000	79,900	0.4250	7.743	3.789	7.834	7.743	7.743	10,320	7.7425	14.86%
2007-08-29	0	0.370	0.370	0.450	-	-	0	0	-	6.741	6.741	8.198	-	-	0	-	5.71%
2007-08-28	0	0.350	0.350	0.420	0.340	0.350	28,000	9,760	0.3486	6.376	6.376	7.651	6.194	6.376	1,537	6.3502	32.08%
2007-08-27	0	0.265	0.265	0.345	0.255	0.255	4,000	1,020	0.2550	4.828	4.828	6.285	4.646	4.646	220	4.6455	-19.70%
2007-08-24	0	0.330	0.211	0.450	-	-	0	0	-	6.012	3.844	8.198	-	-	0	-	0.00%
2007-08-23	0	0.330	0.201	0.490	-	-	0	0	-	6.012	3.662	8.927	-	-	0	-	0.00%
2007-08-22	0	0.330	0.209	0.500	-	-	0	0	-	6.012	3.807	9.109	-	-	0	-	0.00%
2007-08-21	0	0.330	0.202	0.500	-	-	0	0	-	6.012	3.680	9.109	-	-	0	-	0.00%
2007-08-20	0	0.330	0.201	0.430	-	-	0	0	-	6.012	3.662	7.834	-	-	0	-	0.00%
2007-08-17	0	0.330	0.200	0.400	-	-	0	0	-	6.012	3.644	7.287	-	-	0	-	0.00%
2007-08-16	0	0.330	0.200	0.500	-	-	0	0	-	6.012	3.644	9.109	-	-	0	-	0.00%
2007-08-15	0	0.330	0.300	0.500	-	-	0	0	-	6.012	5.465	9.109	-	-	0	-	0.00%
2007-08-14	0	0.330	0.310	0.500	-	-	0	0	-	6.012	5.647	9.109	-	-	0	-	0.00%
2007-08-13	0	0.330	0.310	0.500	-	-	0	0	-	6.012	5.647	9.109	-	-	0	-	0.00%
2007-08-10	0	0.330	0.330	0.500	0.330	0.330	12,000	3,960	0.3300	6.012	6.012	9.109	6.012	6.012	659	6.0118	0.00%
2007-08-09	0	0.330	0.330	0.415	-	-	0	0	-	6.012	6.012	7.560	-	-	0	-	3.13%
2007-08-08	0	0.320	0.320	0.400	-	-	0	0	-	5.830	5.830	7.287	-	-	0	-	1.59%
2007-08-07	0	0.315	0.315	0.415	0.315	0.335	64,000	20,560	0.3213	5.739	5.739	7.560	5.739	6.103	3,513	5.8524	-25.00%
2007-08-06	0	0.420	0.335	0.440	-	-	0	0	-	7.651	6.103	8.016	-	-	0	-	0.00%
2007-08-03	0	0.420	0.360	0.425	0.350	0.420	20,000	7,560	0.3780	7.651	6.558	7.743	6.376	7.651	1,098	6.8863	-2.33%
2007-08-02	0	0.430	0.390	0.430	0.450	0.450	4,000	1,800	0.4500	7.834	7.105	7.834	8.198	8.198	220	8.1980	13.16%
2007-08-01	0	0.380	0.380	0.440	0.380	0.380	12,000	4,560	0.3800	6.923	6.923	8.016	6.923	6.923	659	6.9227	-2.56%
2007-07-31	0	0.390	0.390	0.450	-	-	0	0	-	7.105	7.105	8.198	-	-	0	-	0.00%
2007-07-30	0	0.390	0.390	0.440	-	-	0	0	-	7.105	7.105	8.016	-	-	0	-	0.00%
2007-07-27	0	0.390	0.370	0.450	-	-	0	0	-	7.105	6.741	8.198	-	-	0	-	0.00%
2007-07-26	0	0.390	0.390	0.470	0.370	0.390	24,000	9,120	0.3800	7.105	7.105	8.562	6.741	7.105	1,317	6.9227	-4.88%
2007-07-25	0	0.410	0.400	0.410	-	-	0	0	-	7.469	7.287	7.469	-	-	0	-	0.00%
2007-07-24	0	0.410	0.400	0.450	-	-	0	0	-	7.469	7.287	8.198	-	-	0	-	0.00%
2007-07-23	0	0.410	0.410	0.425	0.410	0.495	184,000	79,520	0.4322	7.469	7.469	7.743	7.469	9.018	10,100	7.8732	0.00%
2007-07-20	0	0.410	0.385	0.425	0.410	0.420	308,000	129,280	0.4197	7.469	7.014	7.743	7.469	7.651	16,907	7.6467	-6.82%
2007-07-19	0	0.440	0.390	0.440	0.465	0.465	24,000	10,860	0.4525	8.016	7.105	8.016	8.471	8.471	1,317	8.2435	-5.38%
2007-07-18	0	0.465	0.420	0.465	0.470	0.470	20,000	9,400	0.4700	8.471	7.651	8.471	8.562	8.562	1,098	8.5623	5.68%
2007-07-17	0	0.440	0.420	0.440	0.415	0.490	452,000	190,820	0.4222	8.016	7.651	8.016	7.560	8.927	24,811	7.6909	-12.00%
2007-07-16	0	0.500	0.450	0.500	-	-	0	0	-	9.109	8.198	9.109	-	-	0	-	0.00%
2007-07-13	0	0.500	0.450	0.500	0.450	0.500	120,000	57,100	0.4758	9.109	8.198	9.109	8.198	9.109	6,587	8.6686	11.11%
2007-07-12	0	0.450	0.385	0.490	0.450	0.450	192,000	86,400	0.4500	8.198	7.014	8.927	8.198	8.198	10,539	8.1980	0.00%
2007-07-11	0	0.450	0.450	0.495	0.450	0.500	36,000	17,200	0.4778	8.198	8.198	9.018	8.198	9.109	1,976	8.7040	-10.00%
2007-07-10	0	0.500	0.430	0.500	0.500	0.500	400,000	200,000	0.5000	9.109	7.834	9.109	9.109	9.109	21,957	9.1088	4.17%
2007-07-09	0	0.480	0.410	0.495	0.400	0.480	24,000	10,560	0.4400	8.744	7.469	9.018	7.287	8.744	1,317	8.0158	-4.00%
2007-07-06	0	0.500	0.400	0.500	-	-	0	0	-	9.109	7.287	9.109	-	-	0	-	0.00%
2007-07-05	0	0.500	0.300	0.500	0.500	0.500	16,000	8,000	0.5000	9.109	5.465	9.109	9.109	9.109	878	9.1088	0.00%
2007-07-04	0	0.500	0.390	0.500	0.500	0.500	4,000	2,000	0.5000	9.109	7.105	9.109	9.109	9.109	220	9.1088	2.04%
2007-07-03	0	0.490	0.450	0.490	0.450	0.490	12,000	5,560	0.4633	8.927	8.198	8.927	8.198	8.927	659	8.4409	8.89%
2007-06-29	0	0.450	0.480	0.500	0.350	0.450	104,000	44,400	0.4269	8.198	8.744	9.109	6.376	8.198	5,709	7.7776	0.00%
2007-06-28	0	0.450	0.450	0.480	0.430	0.430	8,000	3,440	0.4300	8.198	8.198	8.744	7.834	7.834	439	7.8336	-5.26%
2007-06-27	0	0.475	0.400	0.475	-	-	0	0	-	8.653	7.287	8.653	-	-	0	-	0.00%
2007-06-26	0	0.475	0.380	0.475	0.360	0.490	16,000	6,800	0.4250	8.653	6.923	8.653	6.558	8.927	878	7.7425	5.56%
2007-06-25	0	0.450	0.400	0.450	-	-	0	0	-	8.198	7.287	8.198	-	-	0	-	-4.26%
2007-06-22	0	0.470	0.400	0.470	-	-	0	0	-	8.562	7.287	8.562	-	-	0	-	0.00%
2007-06-21	0	0.470	0.400	0.485	0.470	0.470	142,000	66,700	0.4697	8.562	7.287	8.836	8.562	8.562	7,795	8.5572	-3.09%
2007-06-20	0	0.485	0.400	0.490	-	-	0	0	-	8.836	7.287	8.927	-	-	0	-	0.00%
2007-06-18	0	0.485	0.400	0.485	-	-	0	0	-	8.836	7.287	8.836	-	-	0	-	-3.00%
2007-06-15	0	0.500	0.425	0.510	-	-	0	0	-	9.109	7.743	9.291	-	-	0	-	0.00%
2007-06-14	0	0.500	0.480	0.540	0.500	0.540	218,000	113,700	0.5216	9.109	8.744	9.838	9.109	9.838	11,966	9.5016	-7.41%
2007-06-13	0	0.540	0.540	0.580	0.520	0.540	136,000	72,240	0.5312	9.838	9.838	10.57	9.473	9.838	7,465	9.6768	3.85%
2007-06-12	0	0.520	0.520	0.540	0.500	0.520	254,000	127,300	0.5012	9.473	9.473	9.838	9.109	9.473	13,942	9.1304	4.00%
2007-06-11	0	0.500	0.455	0.500	0.450	0.500	752,000	362,500	0.4820	9.109	8.289	9.109	8.198	9.109	41,279	8.7818	11.11%
2007-06-08	0	0.450	0.450	0.490	0.450	0.450	268,000	120,600	0.4500	8.198	8.198	8.927	8.198	8.198	14,711	8.1980	-2.17%
2007-06-07	0	0.460	0.460	0.480	0.400	0.500	208,000	92,560	0.4450	8.380	8.380	8.744	7.287	9.109	11,417	8.1069	-11.54%
2007-06-06	0	0.520	0.455	0.530	0.420	0.550	1,420,000	737,780	0.5196	9.473	8.289	9.655	7.651	10.02	77,946	9.4652	36.84%
2007-06-05	0	0.380	0.380	0.485	0.375	0.400	40,000	15,300	0.3825	6.923	6.923	8.836	6.832	7.287	2,196	6.9683	-15.56%
2007-06-04	0	0.450	0.420	0.450	0.400	0.450	172,000	73,000	0.4244	8.198	7.651	8.198	7.287	8.198	9,441	7.7319	-10.00%
2007-06-01	0	0.500	0.480	0.500	-	-	0	0	-	9.109	8.744	9.109	-	-	0	-	0.00%
2007-05-31	0	0.500	0.400	0.500	-	-	0	0	-	9.109	7.287	9.109	-	-	0	-	0.00%
2007-05-30	0	0.500	0.400	0.500	0.500	0.500	12,000	6,000	0.5000	9.109	7.287	9.109	9.109	9.109	659	9.1088	-7.41%
2007-05-29	0	0.540	0.540	0.690	0.500	0.680	388,000	199,840	0.5151	9.838	9.838	12.57	9.109	12.39	21,298	9.3831	8.00%
2007-05-28	0	0.500	0.500	-	0.400	0.500	694,000	281,920	0.4062	9.109	9.109	-	7.287	9.109	38,095	7.4005	31.58%
2007-05-25	0	0.380	0.380	0.400	0.360	0.380	220,000	83,200	0.3782	6.923	6.923	7.287	6.558	6.923	12,076	6.8896	5.56%
2007-05-23	0	0.360	0.250	0.360	0.360	0.360	188,000	67,680	0.3600	6.558	4.554	6.558	6.558	6.558	10,320	6.5584	5.88%
2007-05-22	0	0.340	0.211	0.360	-	-	0	0	-	6.194	3.844	6.558	-	-	0	-	0.00%
2007-05-21	0	0.340	0.211	0.360	-	-	0	0	-	6.194	3.844	6.558	-	-	0	-	0.00%
2007-05-18	0	0.340	0.200	0.360	-	-	0	0	-	6.194	3.644	6.558	-	-	0	-	0.00%
2007-05-17	0	0.340	0.231	0.360	-	-	0	0	-	6.194	4.208	6.558	-	-	0	-	0.00%
2007-05-16	0	0.340	0.231	0.360	-	-	0	0	-	6.194	4.208	6.558	-	-	0	-	0.00%
2007-05-15	0	0.340	0.231	0.360	-	-	0	0	-	6.194	4.208	6.558	-	-	0	-	0.00%
2007-05-14	0	0.340	0.231	0.360	-	-	0	0	-	6.194	4.208	6.558	-	-	0	-	0.00%
2007-05-11	0	0.340	0.231	0.340	-	-	0	0	-	6.194	4.208	6.194	-	-	0	-	0.00%
2007-05-10	0	0.340	0.230	0.340	-	-	0	0	-	6.194	4.190	6.194	-	-	0	-	0.00%
2007-05-09	0	0.340	0.200	0.340	-	-	0	0	-	6.194	3.644	6.194	-	-	0	-	0.00%
2007-05-08	0	0.340	0.200	0.340	-	-	0	0	-	6.194	3.644	6.194	-	-	0	-	0.00%
2007-05-07	0	0.340	0.200	0.340	-	-	0	0	-	6.194	3.644	6.194	-	-	0	-	0.00%
2007-05-04	0	0.340	0.221	0.340	-	-	0	0	-	6.194	4.026	6.194	-	-	0	-	0.00%
2007-05-03	0	0.340	0.221	0.340	-	-	0	0	-	6.194	4.026	6.194	-	-	0	-	0.00%
2007-05-02	0	0.340	0.220	0.340	-	-	0	0	-	6.194	4.008	6.194	-	-	0	-	0.00%
2007-04-30	0	0.340	0.221	0.340	0.340	0.340	4,000	1,360	0.3400	6.194	4.026	6.194	6.194	6.194	220	6.1940	0.00%
2007-04-27	0	0.340	0.221	0.340	-	-	0	0	-	6.194	4.026	6.194	-	-	0	-	0.00%
2007-04-26	0	0.340	0.200	0.340	-	-	0	0	-	6.194	3.644	6.194	-	-	0	-	0.00%
2007-04-25	0	0.340	0.200	0.340	-	-	0	0	-	6.194	3.644	6.194	-	-	0	-	0.00%
2007-04-24	0	0.340	0.255	0.340	-	-	0	0	-	6.194	4.646	6.194	-	-	0	-	0.00%
2007-04-23	0	0.340	0.202	0.340	0.340	0.340	20,000	6,800	0.3400	6.194	3.680	6.194	6.194	6.194	1,098	6.1940	3.03%
2007-04-20	0	0.330	0.200	0.340	-	-	0	0	-	6.012	3.644	6.194	-	-	0	-	0.00%
2007-04-19	0	0.330	0.255	0.330	0.350	0.350	56,000	19,600	0.3500	6.012	4.646	6.012	6.376	6.376	3,074	6.3762	-5.71%
2007-04-18	0	0.350	0.200	0.350	-	-	0	0	-	6.376	3.644	6.376	-	-	0	-	0.00%
2007-04-17	0	0.350	0.200	0.350	-	-	0	0	-	6.376	3.644	6.376	-	-	0	-	0.00%
2007-04-16	0	0.350	0.200	0.350	-	-	0	0	-	6.376	3.644	6.376	-	-	0	-	-2.78%
2007-04-13	0	0.360	0.360	-	-	-	0	0	-	6.558	6.558	-	-	-	0	-	0.00%
2007-04-12	0	0.360	0.360	-	0.360	0.365	60,000	21,800	0.3633	6.558	6.558	-	6.558	6.649	3,294	6.6191	-1.37%
2007-04-11	0	0.365	0.360	-	-	-	0	0	-	6.649	6.558	-	-	-	0	-	0.00%
2007-04-10	0	0.365	0.365	-	-	-	0	0	-	6.649	6.649	-	-	-	0	-	2.82%
2007-04-04	0	0.355	0.355	-	-	-	0	0	-	6.467	6.467	-	-	-	0	-	1.43%
2007-04-03	0	0.350	0.180	-	-	-	0	0	-	6.376	3.279	-	-	-	0	-	0.00%
2007-04-02	0	0.350	0.180	-	-	-	0	0	-	6.376	3.279	-	-	-	0	-	0.00%
2007-03-30	0	0.350	0.201	-	-	-	0	0	-	6.376	3.662	-	-	-	0	-	0.00%
2007-03-29	0	0.350	0.191	-	-	-	0	0	-	6.376	3.480	-	-	-	0	-	0.00%
2007-03-28	0	0.350	0.200	-	-	-	0	0	-	6.376	3.644	-	-	-	0	-	0.00%
2007-03-27	0	0.350	0.192	-	-	-	0	0	-	6.376	3.498	-	-	-	0	-	0.00%
2007-03-26	0	0.350	0.192	-	-	-	0	0	-	6.376	3.498	-	-	-	0	-	0.00%
2007-03-23	0	0.350	0.191	-	-	-	0	0	-	6.376	3.480	-	-	-	0	-	0.00%
2007-03-22	0	0.350	0.191	0.400	-	-	0	0	-	6.376	3.480	7.287	-	-	0	-	0.00%
2007-03-21	0	0.350	0.191	-	-	-	0	0	-	6.376	3.480	-	-	-	0	-	0.00%
2007-03-20	0	0.350	0.191	-	-	-	2,000	700	0.3500	6.376	3.480	-	-	-	110	6.3762	0.00%
2007-03-19	0	0.350	0.191	-	-	-	0	0	-	6.376	3.480	-	-	-	0	-	0.00%
2007-03-16	0	0.350	0.191	-	-	-	0	0	-	6.376	3.480	-	-	-	0	-	0.00%
2007-03-15	0	0.350	0.190	-	0.350	0.350	220,000	77,000	0.3500	6.376	3.461	-	6.376	6.376	12,076	6.3762	0.00%
2007-03-14	0	0.350	0.220	0.350	-	-	0	0	-	6.376	4.008	6.376	-	-	0	-	0.00%
2007-03-13	0	0.350	0.211	0.350	-	-	0	0	-	6.376	3.844	6.376	-	-	0	-	0.00%
2007-03-12	0	0.350	0.201	0.350	-	-	0	0	-	6.376	3.662	6.376	-	-	0	-	0.00%
2007-03-09	0	0.350	0.201	0.350	-	-	0	0	-	6.376	3.662	6.376	-	-	0	-	0.00%
2007-03-08	0	0.350	0.202	0.350	-	-	0	0	-	6.376	3.680	6.376	-	-	0	-	0.00%
2007-03-07	0	0.350	0.203	0.350	-	-	0	0	-	6.376	3.698	6.376	-	-	0	-	0.00%
2007-03-06	0	0.350	0.205	0.350	-	-	0	0	-	6.376	3.735	6.376	-	-	0	-	0.00%
2007-03-05	0	0.350	0.180	0.350	-	-	0	0	-	6.376	3.279	6.376	-	-	0	-	0.00%
2007-03-02	0	0.350	0.180	0.350	-	-	0	0	-	6.376	3.279	6.376	-	-	0	-	0.00%
2007-03-01	0	0.350	0.220	0.350	-	-	0	0	-	6.376	4.008	6.376	-	-	0	-	0.00%
2007-02-28	0	0.350	0.202	0.350	-	-	0	0	-	6.376	3.680	6.376	-	-	0	-	0.00%
2007-02-27	0	0.350	0.265	0.350	-	-	0	0	-	6.376	4.828	6.376	-	-	0	-	0.00%
2007-02-26	0	0.350	0.255	0.350	-	-	0	0	-	6.376	4.646	6.376	-	-	0	-	0.00%
2007-02-23	0	0.350	0.200	0.350	-	-	0	0	-	6.376	3.644	6.376	-	-	0	-	0.00%
2007-02-22	0	0.350	0.200	0.350	-	-	0	0	-	6.376	3.644	6.376	-	-	0	-	0.00%
2007-02-21	0	0.350	0.200	0.350	-	-	0	0	-	6.376	3.644	6.376	-	-	0	-	0.00%
2007-02-16	0	0.350	0.310	0.350	0.350	0.350	60,000	21,000	0.3500	6.376	5.647	6.376	6.376	6.376	3,294	6.3762	0.00%
2007-02-15	0	0.350	0.220	0.350	-	-	0	0	-	6.376	4.008	6.376	-	-	0	-	0.00%
2007-02-14	0	0.350	0.220	0.350	-	-	0	0	-	6.376	4.008	6.376	-	-	0	-	0.00%
2007-02-13	0	0.350	0.220	0.350	-	-	0	0	-	6.376	4.008	6.376	-	-	0	-	0.00%
2007-02-12	0	0.350	0.220	0.350	-	-	0	0	-	6.376	4.008	6.376	-	-	0	-	0.00%
2007-02-09	0	0.350	0.230	0.350	-	-	0	0	-	6.376	4.190	6.376	-	-	0	-	0.00%
2007-02-08	0	0.350	0.230	0.350	-	-	0	0	-	6.376	4.190	6.376	-	-	0	-	0.00%
2007-02-07	0	0.350	0.230	0.350	-	-	0	0	-	6.376	4.190	6.376	-	-	0	-	0.00%
2007-02-06	0	0.350	0.230	0.350	-	-	0	0	-	6.376	4.190	6.376	-	-	0	-	0.00%
2007-02-05	0	0.350	0.230	0.350	-	-	0	0	-	6.376	4.190	6.376	-	-	0	-	0.00%
2007-02-02	0	0.350	0.230	0.350	-	-	0	0	-	6.376	4.190	6.376	-	-	0	-	0.00%
2007-02-01	0	0.350	0.230	0.350	-	-	0	0	-	6.376	4.190	6.376	-	-	0	-	0.00%
2007-01-31	0	0.350	0.230	0.350	-	-	0	0	-	6.376	4.190	6.376	-	-	0	-	0.00%
2007-01-30	0	0.350	0.230	0.350	-	-	0	0	-	6.376	4.190	6.376	-	-	0	-	0.00%
2007-01-29	0	0.350	0.230	0.350	-	-	0	0	-	6.376	4.190	6.376	-	-	0	-	0.00%
2007-01-26	0	0.350	0.230	0.350	-	-	0	0	-	6.376	4.190	6.376	-	-	0	-	0.00%
2007-01-25	0	0.350	0.230	0.350	-	-	0	0	-	6.376	4.190	6.376	-	-	0	-	0.00%
2007-01-24	0	0.350	0.230	0.350	-	-	0	0	-	6.376	4.190	6.376	-	-	0	-	0.00%
2007-01-23	0	0.350	0.230	0.350	-	-	0	0	-	6.376	4.190	6.376	-	-	0	-	0.00%
2007-01-22	0	0.350	0.230	0.350	-	-	0	0	-	6.376	4.190	6.376	-	-	0	-	0.00%
2007-01-19	0	0.350	0.230	0.350	-	-	0	0	-	6.376	4.190	6.376	-	-	0	-	0.00%
2007-01-18	0	0.350	0.350	-	-	-	0	0	-	6.376	6.376	-	-	-	0	-	0.00%
2007-01-17	0	0.350	0.220	-	-	-	0	0	-	6.376	4.008	-	-	-	0	-	0.00%
2007-01-16	0	0.350	0.350	-	0.350	0.350	12,000	4,200	0.3500	6.376	6.376	-	6.376	6.376	659	6.3762	0.00%
2007-01-15	0	0.350	0.220	-	-	-	0	0	-	6.376	4.008	-	-	-	0	-	0.00%
2007-01-12	0	0.350	0.220	-	-	-	0	0	-	6.376	4.008	-	-	-	0	-	0.00%
2007-01-11	0	0.350	0.220	-	-	-	0	0	-	6.376	4.008	-	-	-	0	-	0.00%
2007-01-10	0	0.350	0.220	-	-	-	0	0	-	6.376	4.008	-	-	-	0	-	0.00%
2007-01-09	0	0.350	0.220	-	-	-	0	0	-	6.376	4.008	-	-	-	0	-	0.00%
2007-01-08	0	0.350	0.220	-	-	-	0	0	-	6.376	4.008	-	-	-	0	-	0.00%
2007-01-05	0	0.350	0.220	-	-	-	0	0	-	6.376	4.008	-	-	-	0	-	0.00%
2007-01-04	0	0.350	0.220	-	-	-	0	0	-	6.376	4.008	-	-	-	0	-	0.00%
2007-01-03	0	0.350	0.220	-	-	-	0	0	-	6.376	4.008	-	-	-	0	-	0.00%
2007-01-02	0	0.350	0.220	-	-	-	0	0	-	6.376	4.008	-	-	-	0	-	0.00%
2006-12-29	0	0.350	0.350	-	-	-	0	0	-	6.376	6.376	-	-	-	0	-	1.45%
2006-12-28	0	0.345	0.345	-	0.340	0.340	100,000	34,000	0.3400	6.285	6.285	-	6.194	6.194	5,489	6.1940	0.00%
2006-12-27	0	0.345	0.345	-	-	-	0	0	-	6.285	6.285	-	-	-	0	-	1.47%
2006-12-22	0	0.340	0.340	-	-	-	0	0	-	6.194	6.194	-	-	-	0	-	1.49%
2006-12-21	0	0.335	0.335	-	-	-	0	0	-	6.103	6.103	-	-	-	0	-	1.52%
2006-12-20	0	0.330	0.330	-	-	-	0	0	-	6.012	6.012	-	-	-	0	-	1.54%
2006-12-19	0	0.325	0.325	-	-	-	0	0	-	5.921	5.921	-	-	-	0	-	0.00%
2006-12-18	0	0.325	0.325	-	-	-	0	0	-	5.921	5.921	-	-	-	0	-	1.56%
2006-12-15	0	0.320	0.320	0.325	0.320	0.320	96,000	30,720	0.3200	5.830	5.830	5.921	5.830	5.830	5,270	5.8297	0.00%
2006-12-14	0	0.320	0.200	0.320	0.320	0.320	200,000	64,000	0.3200	5.830	3.644	5.830	5.830	5.830	10,978	5.8297	1.59%
2006-12-13	0	0.315	0.200	0.320	-	-	0	0	-	5.739	3.644	5.830	-	-	0	-	0.00%
2006-12-12	0	0.315	0.200	0.320	-	-	0	0	-	5.739	3.644	5.830	-	-	0	-	0.00%
2006-12-11	0	0.315	0.200	0.320	-	-	0	0	-	5.739	3.644	5.830	-	-	0	-	0.00%
2006-12-08	0	0.315	0.200	0.320	-	-	0	0	-	5.739	3.644	5.830	-	-	0	-	0.00%
2006-12-07	0	0.315	0.200	0.320	-	-	0	0	-	5.739	3.644	5.830	-	-	0	-	0.00%
2006-12-06	0	0.315	0.200	0.320	-	-	0	0	-	5.739	3.644	5.830	-	-	0	-	0.00%
2006-12-05	0	0.315	0.200	0.320	-	-	0	0	-	5.739	3.644	5.830	-	-	0	-	0.00%
2006-12-04	0	0.315	0.315	0.320	-	-	0	0	-	5.739	5.739	5.830	-	-	0	-	0.00%
2006-12-01	0	0.315	0.200	-	-	-	0	0	-	5.739	3.644	-	-	-	0	-	0.00%
2006-11-30	0	0.315	0.200	0.320	-	-	0	0	-	5.739	3.644	5.830	-	-	0	-	0.00%
2006-11-29	0	0.315	0.315	0.320	-	-	0	0	-	5.739	5.739	5.830	-	-	0	-	0.00%
2006-11-28	0	0.315	0.200	-	-	-	0	0	-	5.739	3.644	-	-	-	0	-	0.00%
2006-11-27	0	0.315	0.315	0.320	0.315	0.315	24,000	7,560	0.3150	5.739	5.739	5.830	5.739	5.739	1,317	5.7386	-1.56%
2006-11-24	0	0.320	0.310	0.320	0.320	0.320	100,000	32,000	0.3200	5.830	5.647	5.830	5.830	5.830	5,489	5.8297	1.59%
2006-11-23	0	0.315	0.315	0.320	-	-	0	0	-	5.739	5.739	5.830	-	-	0	-	0.00%
2006-11-22	0	0.315	0.315	0.320	-	-	0	0	-	5.739	5.739	5.830	-	-	0	-	0.00%
2006-11-21	0	0.315	0.315	0.320	-	-	0	0	-	5.739	5.739	5.830	-	-	0	-	0.00%
2006-11-20	0	0.315	0.310	0.320	-	-	0	0	-	5.739	5.647	5.830	-	-	0	-	0.00%
2006-11-17	0	0.315	0.315	0.320	-	-	0	0	-	5.739	5.739	5.830	-	-	0	-	3.28%
2006-11-16	0	0.305	0.203	0.320	-	-	0	0	-	5.556	3.698	5.830	-	-	0	-	0.00%
2006-11-15	0	0.305	0.202	0.320	-	-	0	0	-	5.556	3.680	5.830	-	-	0	-	0.00%
2006-11-14	0	0.305	0.200	0.320	-	-	0	0	-	5.556	3.644	5.830	-	-	0	-	0.00%
2006-11-13	0	0.305	0.200	0.310	-	-	0	0	-	5.556	3.644	5.647	-	-	0	-	0.00%
2006-11-10	0	0.305	0.305	0.310	-	-	0	0	-	5.556	5.556	5.647	-	-	0	-	0.00%
2006-11-09	0	0.305	0.305	0.310	-	-	0	0	-	5.556	5.556	5.647	-	-	0	-	0.00%
2006-11-08	0	0.305	0.305	0.310	0.305	0.305	40,000	12,200	0.3050	5.556	5.556	5.647	5.556	5.556	2,196	5.5564	-1.61%
2006-11-07	0	0.310	0.305	0.310	-	-	0	0	-	5.647	5.556	5.647	-	-	0	-	-3.12%
2006-11-06	0	0.320	0.315	0.320	-	-	0	0	-	5.830	5.739	5.830	-	-	0	-	0.00%
2006-11-03	0	0.320	0.200	-	-	-	0	0	-	5.830	3.644	-	-	-	0	-	0.00%
2006-11-02	0	0.320	0.200	-	-	-	0	0	-	5.830	3.644	-	-	-	0	-	0.00%
2006-11-01	0	0.320	0.200	-	-	-	0	0	-	5.830	3.644	-	-	-	0	-	0.00%
2006-10-31	0	0.320	0.200	0.320	-	-	0	0	-	5.830	3.644	5.830	-	-	0	-	0.00%
2006-10-27	0	0.320	0.200	0.320	-	-	0	0	-	5.830	3.644	5.830	-	-	0	-	0.00%
2006-10-26	0	0.320	0.200	0.320	-	-	0	0	-	5.830	3.644	5.830	-	-	0	-	0.00%
2006-10-25	0	0.320	0.200	0.320	-	-	0	0	-	5.830	3.644	5.830	-	-	0	-	0.00%
2006-10-24	0	0.320	0.200	0.320	-	-	0	0	-	5.830	3.644	5.830	-	-	0	-	0.00%
2006-10-23	0	0.320	0.200	0.320	-	-	0	0	-	5.830	3.644	5.830	-	-	0	-	0.00%
2006-10-20	0	0.320	0.200	0.320	-	-	0	0	-	5.830	3.644	5.830	-	-	0	-	0.00%
2006-10-19	0	0.320	0.200	0.320	0.320	0.320	4,000	1,280	0.3200	5.830	3.644	5.830	5.830	5.830	220	5.8297	1.59%
2006-10-18	0	0.315	0.315	0.320	-	-	0	0	-	5.739	5.739	5.830	-	-	0	-	1.61%
2006-10-17	0	0.310	0.310	0.325	-	-	0	0	-	5.647	5.647	5.921	-	-	0	-	0.00%
2006-10-16	0	0.310	0.310	-	-	-	0	0	-	5.647	5.647	-	-	-	0	-	0.00%
2006-10-13	0	0.310	0.310	0.320	-	-	0	0	-	5.647	5.647	5.830	-	-	0	-	1.64%
2006-10-12	0	0.305	0.300	0.305	0.305	0.305	40,000	12,200	0.3050	5.556	5.465	5.556	5.556	5.556	2,196	5.5564	-1.61%
2006-10-11	0	0.310	0.200	0.310	0.310	0.310	32,000	9,920	0.3100	5.647	3.644	5.647	5.647	5.647	1,757	5.6475	0.00%
2006-10-10	0	0.310	0.310	0.320	-	-	0	0	-	5.647	5.647	5.830	-	-	0	-	0.00%
2006-10-09	0	0.310	0.200	0.320	-	-	0	0	-	5.647	3.644	5.830	-	-	0	-	0.00%
2006-10-06	0	0.310	0.310	0.320	-	-	0	0	-	5.647	5.647	5.830	-	-	0	-	0.00%
2006-10-05	0	0.310	0.310	0.320	-	-	0	0	-	5.647	5.647	5.830	-	-	0	-	0.00%
2006-10-04	0	0.310	0.200	0.325	-	-	0	0	-	5.647	3.644	5.921	-	-	0	-	0.00%
2006-10-03	0	0.310	0.200	-	-	-	0	0	-	5.647	3.644	-	-	-	0	-	0.00%
2006-09-29	0	0.310	0.200	0.325	-	-	0	0	-	5.647	3.644	5.921	-	-	0	-	0.00%
2006-09-28	0	0.310	0.200	0.320	-	-	0	0	-	5.647	3.644	5.830	-	-	0	-	0.00%
2006-09-27	0	0.310	0.200	0.310	0.310	0.310	32,000	9,920	0.3100	5.647	3.644	5.647	5.647	5.647	1,757	5.6475	1.64%
2006-09-26	0	0.305	0.200	0.320	-	-	0	0	-	5.556	3.644	5.830	-	-	0	-	0.00%
2006-09-25	0	0.305	0.200	0.320	-	-	0	0	-	5.556	3.644	5.830	-	-	0	-	0.00%
2006-09-22	0	0.305	0.305	0.310	0.305	0.310	48,000	14,840	0.3092	5.556	5.556	5.647	5.556	5.647	2,635	5.6323	-1.61%
2006-09-21	0	0.310	0.310	0.320	-	-	0	0	-	5.647	5.647	5.830	-	-	0	-	0.00%
2006-09-20	0	0.310	0.200	0.320	-	-	0	0	-	5.647	3.644	5.830	-	-	0	-	0.00%
2006-09-19	0	0.310	0.310	0.320	0.300	0.300	4,000	1,200	0.3000	5.647	5.647	5.830	5.465	5.465	220	5.4653	0.00%
2006-09-18	0	0.310	0.310	0.320	-	-	0	0	-	5.647	5.647	5.830	-	-	0	-	0.00%
2006-09-15	0	0.310	0.310	0.315	-	-	0	0	-	5.647	5.647	5.739	-	-	0	-	0.00%
2006-09-14	0	0.310	0.200	0.320	-	-	0	0	-	5.647	3.644	5.830	-	-	0	-	0.00%
2006-09-13	0	0.310	0.310	0.320	-	-	0	0	-	5.647	5.647	5.830	-	-	0	-	0.00%
2006-09-12	0	0.310	0.310	0.320	0.310	0.310	4,000	1,240	0.3100	5.647	5.647	5.830	5.647	5.647	220	5.6475	0.00%
2006-09-11	0	0.310	0.270	0.310	-	-	0	0	-	5.647	4.919	5.647	-	-	0	-	0.00%
2006-09-08	0	0.310	0.270	0.320	-	-	0	0	-	5.647	4.919	5.830	-	-	0	-	0.00%
2006-09-07	0	0.310	0.270	0.320	-	-	0	0	-	5.647	4.919	5.830	-	-	0	-	0.00%
2006-09-06	0	0.310	0.200	0.320	-	-	0	0	-	5.647	3.644	5.830	-	-	0	-	0.00%
2006-09-05	0	0.310	0.200	0.320	-	-	0	0	-	5.647	3.644	5.830	-	-	0	-	0.00%
2006-09-04	0	0.310	0.200	0.320	-	-	0	0	-	5.647	3.644	5.830	-	-	0	-	0.00%
2006-09-01	0	0.310	0.200	0.320	-	-	0	0	-	5.647	3.644	5.830	-	-	0	-	0.00%
2006-08-31	0	0.310	0.211	0.320	-	-	0	0	-	5.647	3.844	5.830	-	-	0	-	0.00%
2006-08-30	0	0.310	0.200	0.320	-	-	0	0	-	5.647	3.644	5.830	-	-	0	-	0.00%
2006-08-29	0	0.310	0.200	0.320	-	-	0	0	-	5.647	3.644	5.830	-	-	0	-	0.00%
2006-08-28	0	0.310	0.270	0.320	-	-	0	0	-	5.647	4.919	5.830	-	-	0	-	0.00%
2006-08-25	0	0.310	0.202	0.320	-	-	0	0	-	5.647	3.680	5.830	-	-	0	-	0.00%
2006-08-24	0	0.310	0.200	0.320	-	-	0	0	-	5.647	3.644	5.830	-	-	0	-	0.00%
2006-08-23	0	0.310	0.270	0.320	-	-	0	0	-	5.647	4.919	5.830	-	-	0	-	0.00%
2006-08-22	0	0.310	0.200	0.320	-	-	0	0	-	5.647	3.644	5.830	-	-	0	-	0.00%
2006-08-21	0	0.310	0.200	0.320	-	-	0	0	-	5.647	3.644	5.830	-	-	0	-	0.00%
2006-08-18	0	0.310	-	0.320	-	-	0	0	-	5.647	-	5.830	-	-	0	-	0.00%
2006-08-17	0	0.310	-	0.320	-	-	0	0	-	5.647	-	5.830	-	-	0	-	0.00%
2006-08-16	0	0.310	0.310	0.320	0.310	0.310	20,000	6,200	0.3100	5.647	5.647	5.830	5.647	5.647	1,098	5.6475	5.08%
2006-08-15	0	0.295	-	0.315	-	-	0	0	-	5.374	-	5.739	-	-	0	-	0.00%
2006-08-14	0	0.295	-	0.315	-	-	0	0	-	5.374	-	5.739	-	-	0	-	0.00%
2006-08-11	0	0.295	-	0.315	-	-	0	0	-	5.374	-	5.739	-	-	0	-	0.00%
2006-08-10	0	0.295	-	0.315	-	-	0	0	-	5.374	-	5.739	-	-	0	-	0.00%
2006-08-09	0	0.295	-	0.315	-	-	0	0	-	5.374	-	5.739	-	-	0	-	0.00%
2006-08-08	0	0.295	-	0.350	-	-	0	0	-	5.374	-	6.376	-	-	0	-	0.00%
2006-08-07	0	0.295	-	0.350	-	-	0	0	-	5.374	-	6.376	-	-	0	-	0.00%
2006-08-04	0	0.295	0.211	0.350	-	-	0	0	-	5.374	3.844	6.376	-	-	0	-	0.00%
2006-08-03	0	0.295	-	0.350	-	-	0	0	-	5.374	-	6.376	-	-	0	-	0.00%
2006-08-02	0	0.295	0.221	0.350	-	-	0	0	-	5.374	4.026	6.376	-	-	0	-	0.00%
2006-08-01	0	0.295	-	0.350	-	-	0	0	-	5.374	-	6.376	-	-	0	-	0.00%
2006-07-31	0	0.295	-	0.350	-	-	0	0	-	5.374	-	6.376	-	-	0	-	0.00%
2006-07-28	0	0.295	-	0.350	-	-	0	0	-	5.374	-	6.376	-	-	0	-	0.00%
2006-07-27	0	0.295	-	0.350	-	-	0	0	-	5.374	-	6.376	-	-	0	-	0.00%
2006-07-26	0	0.295	-	0.335	-	-	0	0	-	5.374	-	6.103	-	-	0	-	0.00%
2006-07-25	0	0.295	0.211	0.340	0.295	0.295	8,000	2,360	0.2950	5.374	3.844	6.194	5.374	5.374	439	5.3742	44.61%
2006-07-24	0	0.204	0.204	0.350	0.200	0.200	30,000	5,980	0.1993	3.716	3.716	6.376	3.644	3.644	1,647	3.6314	-34.19%
2006-07-21	0	0.310	0.310	0.350	-	-	0	0	-	5.647	5.647	6.376	-	-	0	-	3.33%
2006-07-20	0	0.300	0.300	0.350	-	-	0	0	-	5.465	5.465	6.376	-	-	0	-	0.00%
2006-07-19	0	0.300	0.300	0.350	-	-	0	0	-	5.465	5.465	6.376	-	-	0	-	0.00%
2006-07-18	0	0.300	0.200	0.350	-	-	0	0	-	5.465	3.644	6.376	-	-	0	-	0.00%
2006-07-17	0	0.300	0.300	0.400	-	-	0	0	-	5.465	5.465	7.287	-	-	0	-	0.00%
2006-07-14	0	0.300	0.300	-	-	-	0	0	-	5.465	5.465	-	-	-	0	-	0.00%
2006-07-13	0	0.300	0.202	-	-	-	0	0	-	5.465	3.680	-	-	-	0	-	0.00%
2006-07-12	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-07-11	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-07-10	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-07-07	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-07-06	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-07-05	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-07-04	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-07-03	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-30	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-29	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-28	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-27	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-26	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-23	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-22	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-21	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-20	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-19	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-16	0	0.300	0.200	0.380	-	-	0	0	-	5.465	3.644	6.923	-	-	0	-	0.00%
2006-06-15	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-14	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-13	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-12	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-09	0	0.300	-	-	-	-	0	0	-	5.465	-	-	-	-	0	-	0.00%
2006-06-08	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-07	0	0.300	-	0.380	-	-	0	0	-	5.465	-	6.923	-	-	0	-	0.00%
2006-06-06	0	0.300	0.200	-	-	-	0	0	-	5.465	3.644	-	-	-	0	-	0.00%
2006-06-05	0	0.300	0.210	0.380	-	-	0	0	-	5.465	3.826	6.923	-	-	0	-	0.00%
2006-06-02	0	0.300	0.210	0.380	-	-	0	0	-	5.465	3.826	6.923	-	-	0	-	0.00%
2006-06-01	0	0.300	0.210	0.380	-	-	0	0	-	5.465	3.826	6.923	-	-	0	-	0.00%
2006-05-30	0	0.300	0.210	0.370	-	-	0	0	-	5.465	3.826	6.741	-	-	0	-	0.00%
2006-05-29	0	0.300	0.210	0.380	-	-	0	0	-	5.465	3.826	6.923	-	-	0	-	0.00%
2006-05-26	0	0.300	0.210	0.380	-	-	0	0	-	5.465	3.826	6.923	-	-	0	-	0.00%
2006-05-25	0	0.300	0.210	-	-	-	0	0	-	5.465	3.826	-	-	-	0	-	0.00%
2006-05-24	0	0.300	0.210	-	-	-	0	0	-	5.465	3.826	-	-	-	0	-	0.00%
2006-05-23	0	0.300	0.210	0.350	-	-	0	0	-	5.465	3.826	6.376	-	-	0	-	0.00%
2006-05-22	0	0.300	0.210	0.380	-	-	0	0	-	5.465	3.826	6.923	-	-	0	-	0.00%
2006-05-19	0	0.300	0.210	0.400	-	-	0	0	-	5.465	3.826	7.287	-	-	0	-	0.00%
2006-05-18	0	0.300	0.210	0.420	-	-	0	0	-	5.465	3.826	7.651	-	-	0	-	0.00%
2006-05-17	0	0.300	0.210	0.420	-	-	0	0	-	5.465	3.826	7.651	-	-	0	-	0.00%
2006-05-16	0	0.300	0.280	0.380	-	-	0	0	-	5.465	5.101	6.923	-	-	0	-	0.00%
2006-05-15	0	0.300	0.210	0.300	-	-	0	0	-	5.465	3.826	5.465	-	-	0	-	-3.23%
2006-05-12	0	0.310	0.230	-	-	-	0	0	-	5.647	4.190	-	-	-	0	-	0.00%
2006-05-11	0	0.310	0.230	0.400	-	-	0	0	-	5.647	4.190	7.287	-	-	0	-	0.00%
2006-05-10	0	0.310	0.255	-	-	-	0	0	-	5.647	4.646	-	-	-	0	-	0.00%
2006-05-09	0	0.310	0.230	-	-	-	0	0	-	5.647	4.190	-	-	-	0	-	0.00%
2006-05-08	0	0.310	0.310	0.380	0.310	0.310	25,000	7,730	0.3092	5.647	5.647	6.923	5.647	5.647	1,372	5.6329	-18.42%
2006-05-04	0	0.380	0.250	0.380	-	-	0	0	-	6.923	4.554	6.923	-	-	0	-	0.00%
2006-05-03	0	0.380	0.250	0.380	-	-	0	0	-	6.923	4.554	6.923	-	-	0	-	0.00%
2006-05-02	0	0.380	0.250	0.380	0.380	0.380	100,000	38,000	0.3800	6.923	4.554	6.923	6.923	6.923	5,489	6.9227	0.00%
2006-04-28	0	0.380	-	0.390	-	-	0	0	-	6.923	-	7.105	-	-	0	-	0.00%
2006-04-27	0	0.380	-	0.390	-	-	0	0	-	6.923	-	7.105	-	-	0	-	0.00%
2006-04-26	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2006-04-25	0	0.380	-	0.390	-	-	0	0	-	6.923	-	7.105	-	-	0	-	0.00%
2006-04-24	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2006-04-21	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2006-04-20	0	0.380	-	0.390	-	-	0	0	-	6.923	-	7.105	-	-	0	-	0.00%
2006-04-19	0	0.380	-	0.400	-	-	0	0	-	6.923	-	7.287	-	-	0	-	0.00%
2006-04-18	0	0.380	-	0.400	-	-	0	0	-	6.923	-	7.287	-	-	0	-	0.00%
2006-04-13	0	0.380	-	0.400	-	-	0	0	-	6.923	-	7.287	-	-	0	-	0.00%
2006-04-12	0	0.380	-	0.400	-	-	0	0	-	6.923	-	7.287	-	-	0	-	0.00%
2006-04-11	0	0.380	-	0.400	-	-	0	0	-	6.923	-	7.287	-	-	0	-	0.00%
2006-04-10	0	0.380	-	0.400	-	-	0	0	-	6.923	-	7.287	-	-	0	-	0.00%
2006-04-07	0	0.380	-	0.400	-	-	0	0	-	6.923	-	7.287	-	-	0	-	0.00%
2006-04-06	0	0.380	-	0.400	-	-	0	0	-	6.923	-	7.287	-	-	0	-	0.00%
2006-04-04	0	0.380	-	0.400	-	-	0	0	-	6.923	-	7.287	-	-	0	-	0.00%
2006-04-03	0	0.380	-	0.420	-	-	0	0	-	6.923	-	7.651	-	-	0	-	0.00%
2006-03-31	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2006-03-30	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2006-03-29	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2006-03-28	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2006-03-27	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2006-03-24	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2006-03-23	0	0.380	-	0.390	-	-	0	0	-	6.923	-	7.105	-	-	0	-	0.00%
2006-03-22	0	0.380	0.350	0.380	-	-	0	0	-	6.923	6.376	6.923	-	-	0	-	-5.00%
2006-03-21	0	0.400	-	0.405	-	-	0	0	-	7.287	-	7.378	-	-	0	-	0.00%
2006-03-20	0	0.400	-	0.405	-	-	0	0	-	7.287	-	7.378	-	-	0	-	0.00%
2006-03-17	0	0.400	-	0.405	-	-	0	0	-	7.287	-	7.378	-	-	0	-	0.00%
2006-03-16	0	0.400	-	0.400	-	-	0	0	-	7.287	-	7.287	-	-	0	-	0.00%
2006-03-15	0	0.400	-	0.400	-	-	0	0	-	7.287	-	7.287	-	-	0	-	0.00%
2006-03-14	0	0.400	-	0.405	-	-	0	0	-	7.287	-	7.378	-	-	0	-	0.00%
2006-03-13	0	0.400	-	0.400	-	-	0	0	-	7.287	-	7.287	-	-	0	-	0.00%
2006-03-10	0	0.400	-	0.405	-	-	0	0	-	7.287	-	7.378	-	-	0	-	0.00%
2006-03-09	0	0.400	-	0.405	-	-	0	0	-	7.287	-	7.378	-	-	0	-	0.00%
2006-03-08	0	0.400	-	0.410	-	-	0	0	-	7.287	-	7.469	-	-	0	-	0.00%
2006-03-07	0	0.400	-	0.405	-	-	0	0	-	7.287	-	7.378	-	-	0	-	0.00%
2006-03-06	0	0.400	0.395	0.400	-	-	0	0	-	7.287	7.196	7.287	-	-	0	-	0.00%
2006-03-03	0	0.400	-	0.400	-	-	0	0	-	7.287	-	7.287	-	-	0	-	-1.23%
2006-03-02	0	0.405	-	0.420	-	-	0	0	-	7.378	-	7.651	-	-	0	-	0.00%
2006-03-01	0	0.405	-	0.410	-	-	0	0	-	7.378	-	7.469	-	-	0	-	0.00%
2006-02-28	0	0.405	-	0.415	-	-	0	0	-	7.378	-	7.560	-	-	0	-	0.00%
2006-02-27	0	0.405	-	0.420	-	-	0	0	-	7.378	-	7.651	-	-	0	-	0.00%
2006-02-24	0	0.405	-	0.410	-	-	0	0	-	7.378	-	7.469	-	-	0	-	0.00%
2006-02-23	0	0.405	-	0.410	-	-	0	0	-	7.378	-	7.469	-	-	0	-	-1.22%
2006-02-22	0	0.410	-	0.410	-	-	0	0	-	7.469	-	7.469	-	-	0	-	0.00%
2006-02-21	0	0.410	-	0.410	-	-	0	0	-	7.469	-	7.469	-	-	0	-	-4.65%
2006-02-20	0	0.430	-	-	-	-	0	0	-	7.834	-	-	-	-	0	-	0.00%
2006-02-17	0	0.430	0.430	0.450	0.410	0.445	152,000	64,160	0.4221	7.834	7.834	8.198	7.469	8.107	8,344	7.6898	4.88%
2006-02-16	1	-	-	-	-	-	0	0	-	7.469	-	-	-	-	0	-	0.00%
2006-02-15	1	-	-	-	-	-	0	0	-	7.469	-	-	-	-	0	-	0.00%
2006-02-14	1	-	-	-	-	-	0	0	-	7.469	-	-	-	-	0	-	0.00%
2006-02-13	1	-	-	-	-	-	0	0	-	7.469	-	-	-	-	0	-	0.00%
2006-02-10	1	-	-	-	-	-	0	0	-	7.469	-	-	-	-	0	-	0.00%
2006-02-09	1	-	-	-	-	-	0	0	-	7.469	-	-	-	-	0	-	0.00%
2006-02-08	1	-	-	-	-	-	0	0	-	7.469	-	-	-	-	0	-	0.00%
2006-02-07	1	-	-	-	-	-	0	0	-	7.469	-	-	-	-	0	-	0.00%
2006-02-06	1	-	-	-	-	-	0	0	-	7.469	-	-	-	-	0	-	0.00%
2006-02-03	1	-	-	-	-	-	0	0	-	7.469	-	-	-	-	0	-	0.00%
2006-02-02	1	-	-	-	-	-	0	0	-	7.469	-	-	-	-	0	-	0.00%
2006-02-01	1	-	-	-	-	-	0	0	-	7.469	-	-	-	-	0	-	0.00%
2006-01-27	0	0.410	0.410	-	0.410	0.410	8,000	3,280	0.4100	7.469	7.469	-	7.469	7.469	439	7.4693	2.50%
2006-01-26	0	0.400	-	-	0.400	0.400	100,000	40,000	0.4000	7.287	-	-	7.287	7.287	5,489	7.2871	6.67%
2006-01-25	0	0.375	-	0.400	-	-	0	0	-	6.832	-	7.287	-	-	0	-	0.00%
2006-01-24	0	0.375	-	0.400	-	-	0	0	-	6.832	-	7.287	-	-	0	-	0.00%
2006-01-23	0	0.375	-	0.400	-	-	0	0	-	6.832	-	7.287	-	-	0	-	0.00%
2006-01-20	0	0.375	-	0.400	0.375	0.375	100,000	37,500	0.3750	6.832	-	7.287	6.832	6.832	5,489	6.8316	-5.06%
2006-01-19	0	0.395	0.370	0.400	0.395	0.395	88,000	34,760	0.3950	7.196	6.741	7.287	7.196	7.196	4,830	7.1960	0.00%
2006-01-18	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2006-01-17	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2006-01-16	0	0.395	0.370	0.395	-	-	0	0	-	7.196	6.741	7.196	-	-	0	-	0.00%
2006-01-13	0	0.395	0.370	0.395	0.380	0.395	112,000	42,740	0.3816	7.196	6.741	7.196	6.923	7.196	6,148	6.9520	3.95%
2006-01-12	0	0.380	-	0.400	-	-	0	0	-	6.923	-	7.287	-	-	0	-	0.00%
2006-01-11	0	0.380	-	0.395	-	-	0	0	-	6.923	-	7.196	-	-	0	-	0.00%
2006-01-10	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2006-01-09	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	-3.80%
2006-01-06	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2006-01-05	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2006-01-04	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2006-01-03	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	-1.25%
2005-12-30	0	0.400	-	0.400	-	-	0	0	-	7.287	-	7.287	-	-	0	-	0.00%
2005-12-29	0	0.400	-	0.400	-	-	0	0	-	7.287	-	7.287	-	-	0	-	0.00%
2005-12-28	0	0.400	-	0.400	-	-	0	0	-	7.287	-	7.287	-	-	0	-	0.00%
2005-12-23	0	0.400	-	0.400	-	-	0	0	-	7.287	-	7.287	-	-	0	-	0.00%
2005-12-22	0	0.400	-	0.400	-	-	0	0	-	7.287	-	7.287	-	-	0	-	0.00%
2005-12-21	0	0.400	0.380	0.400	-	-	0	0	-	7.287	6.923	7.287	-	-	0	-	-1.23%
2005-12-20	0	0.405	0.405	-	0.380	0.380	12,000	4,560	0.3800	7.378	7.378	-	6.923	6.923	659	6.9227	1.25%
2005-12-19	0	0.400	-	0.400	-	-	0	0	-	7.287	-	7.287	-	-	0	-	-1.23%
2005-12-16	0	0.405	-	-	-	-	0	0	-	7.378	-	-	-	-	0	-	0.00%
2005-12-15	0	0.405	-	-	-	-	0	0	-	7.378	-	-	-	-	0	-	0.00%
2005-12-14	0	0.405	0.385	-	-	-	0	0	-	7.378	7.014	-	-	-	0	-	0.00%
2005-12-13	0	0.405	-	-	-	-	0	0	-	7.378	-	-	-	-	0	-	0.00%
2005-12-12	0	0.405	-	-	-	-	0	0	-	7.378	-	-	-	-	0	-	0.00%
2005-12-09	0	0.405	-	-	-	-	0	0	-	7.378	-	-	-	-	0	-	0.00%
2005-12-08	0	0.405	-	-	-	-	0	0	-	7.378	-	-	-	-	0	-	0.00%
2005-12-07	0	0.405	-	-	-	-	0	0	-	7.378	-	-	-	-	0	-	0.00%
2005-12-06	0	0.405	-	-	-	-	0	0	-	7.378	-	-	-	-	0	-	0.00%
2005-12-05	0	0.405	-	-	-	-	0	0	-	7.378	-	-	-	-	0	-	0.00%
2005-12-02	0	0.405	-	-	-	-	0	0	-	7.378	-	-	-	-	0	-	0.00%
2005-12-01	0	0.405	0.405	-	-	-	0	0	-	7.378	7.378	-	-	-	0	-	1.25%
2005-11-30	0	0.400	-	0.400	-	-	0	0	-	7.287	-	7.287	-	-	0	-	0.00%
2005-11-29	0	0.400	-	-	-	-	0	0	-	7.287	-	-	-	-	0	-	0.00%
2005-11-28	0	0.400	0.400	-	-	-	0	0	-	7.287	7.287	-	-	-	0	-	1.27%
2005-11-25	0	0.395	0.395	-	-	-	0	0	-	7.196	7.196	-	-	-	0	-	2.60%
2005-11-24	0	0.385	-	-	-	-	0	0	-	7.014	-	-	-	-	0	-	0.00%
2005-11-23	0	0.385	-	0.385	-	-	0	0	-	7.014	-	7.014	-	-	0	-	0.00%
2005-11-22	0	0.385	-	-	-	-	0	0	-	7.014	-	-	-	-	0	-	0.00%
2005-11-21	0	0.385	0.385	-	-	-	0	0	-	7.014	7.014	-	-	-	0	-	2.67%
2005-11-18	0	0.375	-	-	-	-	0	0	-	6.832	-	-	-	-	0	-	0.00%
2005-11-17	0	0.375	-	-	-	-	0	0	-	6.832	-	-	-	-	0	-	0.00%
2005-11-16	0	0.375	-	-	-	-	0	0	-	6.832	-	-	-	-	0	-	0.00%
2005-11-15	0	0.375	0.360	-	-	-	0	0	-	6.832	6.558	-	-	-	0	-	0.00%
2005-11-14	0	0.375	-	-	-	-	0	0	-	6.832	-	-	-	-	0	-	0.00%
2005-11-11	0	0.375	-	-	-	-	0	0	-	6.832	-	-	-	-	0	-	0.00%
2005-11-10	0	0.375	-	0.375	-	-	0	0	-	6.832	-	6.832	-	-	0	-	-6.25%
2005-11-09	0	0.400	0.375	-	0.390	0.400	104,000	40,600	0.3904	7.287	6.832	-	7.105	7.287	5,709	7.1119	2.56%
2005-11-08	0	0.390	-	0.405	-	-	0	0	-	7.105	-	7.378	-	-	0	-	0.00%
2005-11-07	0	0.390	0.360	0.390	-	-	0	0	-	7.105	6.558	7.105	-	-	0	-	0.00%
2005-11-04	0	0.390	0.360	0.390	-	-	0	0	-	7.105	6.558	7.105	-	-	0	-	0.00%
2005-11-03	0	0.390	-	0.390	-	-	0	0	-	7.105	-	7.105	-	-	0	-	0.00%
2005-11-02	0	0.390	-	0.390	-	-	0	0	-	7.105	-	7.105	-	-	0	-	0.00%
2005-11-01	0	0.390	-	0.390	-	-	0	0	-	7.105	-	7.105	-	-	0	-	-2.50%
2005-10-31	0	0.400	-	-	-	-	0	0	-	7.287	-	-	-	-	0	-	0.00%
2005-10-28	0	0.400	-	0.405	-	-	0	0	-	7.287	-	7.378	-	-	0	-	0.00%
2005-10-27	0	0.400	-	-	-	-	0	0	-	7.287	-	-	-	-	0	-	0.00%
2005-10-26	0	0.400	-	-	-	-	0	0	-	7.287	-	-	-	-	0	-	0.00%
2005-10-25	0	0.400	-	-	-	-	0	0	-	7.287	-	-	-	-	0	-	0.00%
2005-10-24	0	0.400	-	0.400	-	-	0	0	-	7.287	-	7.287	-	-	0	-	0.00%
2005-10-21	0	0.400	0.400	-	0.395	0.395	16,000	6,320	0.3950	7.287	7.287	-	7.196	7.196	878	7.1960	1.27%
2005-10-20	0	0.395	0.395	-	-	-	0	0	-	7.196	7.196	-	-	-	0	-	2.60%
2005-10-19	0	0.385	-	-	-	-	0	0	-	7.014	-	-	-	-	0	-	0.00%
2005-10-18	0	0.385	-	-	-	-	0	0	-	7.014	-	-	-	-	0	-	0.00%
2005-10-17	0	0.385	-	-	-	-	0	0	-	7.014	-	-	-	-	0	-	0.00%
2005-10-14	0	0.385	0.385	-	0.375	0.375	52,000	19,500	0.3750	7.014	7.014	-	6.832	6.832	2,854	6.8316	4.05%
2005-10-13	0	0.370	-	0.370	-	-	0	0	-	6.741	-	6.741	-	-	0	-	-1.33%
2005-10-12	0	0.375	-	0.375	-	-	0	0	-	6.832	-	6.832	-	-	0	-	0.00%
2005-10-10	0	0.375	-	0.375	-	-	0	0	-	6.832	-	6.832	-	-	0	-	0.00%
2005-10-07	0	0.375	-	0.375	-	-	0	0	-	6.832	-	6.832	-	-	0	-	0.00%
2005-10-06	0	0.375	-	0.375	-	-	0	0	-	6.832	-	6.832	-	-	0	-	0.00%
2005-10-05	0	0.375	-	0.375	-	-	0	0	-	6.832	-	6.832	-	-	0	-	0.00%
2005-10-04	0	0.375	-	0.375	-	-	0	0	-	6.832	-	6.832	-	-	0	-	0.00%
2005-10-03	0	0.375	-	-	-	-	0	0	-	6.832	-	-	-	-	0	-	0.00%
2005-09-30	0	0.375	-	-	-	-	0	0	-	6.832	-	-	-	-	0	-	0.00%
2005-09-29	0	0.375	-	-	-	-	0	0	-	6.832	-	-	-	-	0	-	0.00%
2005-09-28	0	0.375	-	-	-	-	0	0	-	6.832	-	-	-	-	0	-	0.00%
2005-09-27	0	0.375	-	0.385	0.375	0.375	124,000	46,500	0.3750	6.832	-	7.014	6.832	6.832	6,807	6.8316	0.00%
2005-09-26	0	0.375	-	0.375	-	-	0	0	-	6.832	-	6.832	-	-	0	-	0.00%
2005-09-23	0	0.375	-	-	-	-	0	0	-	6.832	-	-	-	-	0	-	0.00%
2005-09-22	0	0.375	-	0.375	-	-	0	0	-	6.832	-	6.832	-	-	0	-	0.00%
2005-09-21	0	0.375	-	-	-	-	0	0	-	6.832	-	-	-	-	0	-	0.00%
2005-09-20	0	0.375	-	0.375	-	-	0	0	-	6.832	-	6.832	-	-	0	-	0.00%
2005-09-16	0	0.375	-	0.385	-	-	0	0	-	6.832	-	7.014	-	-	0	-	0.00%
2005-09-15	0	0.375	-	0.375	-	-	0	0	-	6.832	-	6.832	-	-	0	-	-1.32%
2005-09-14	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-09-13	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-09-12	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-09-09	0	0.380	-	0.380	0.380	0.380	4,000	1,520	0.3800	6.923	-	6.923	6.923	6.923	220	6.9227	0.00%
2005-09-08	0	0.380	-	-	-	-	0	0	-	6.923	-	-	-	-	0	-	0.00%
2005-09-07	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-09-06	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-09-05	0	0.380	-	-	-	-	0	0	-	6.923	-	-	-	-	0	-	0.00%
2005-09-02	0	0.380	-	-	-	-	0	0	-	6.923	-	-	-	-	0	-	0.00%
2005-09-01	0	0.380	-	-	-	-	0	0	-	6.923	-	-	-	-	0	-	0.00%
2005-08-31	0	0.380	-	-	-	-	0	0	-	6.923	-	-	-	-	0	-	0.00%
2005-08-30	0	0.380	-	-	-	-	0	0	-	6.923	-	-	-	-	0	-	0.00%
2005-08-29	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-08-26	0	0.380	-	-	-	-	0	0	-	6.923	-	-	-	-	0	-	0.00%
2005-08-25	0	0.380	-	-	-	-	0	0	-	6.923	-	-	-	-	0	-	0.00%
2005-08-24	0	0.380	-	-	-	-	0	0	-	6.923	-	-	-	-	0	-	0.00%
2005-08-23	0	0.380	-	-	-	-	0	0	-	6.923	-	-	-	-	0	-	0.00%
2005-08-22	0	0.380	-	-	-	-	0	0	-	6.923	-	-	-	-	0	-	0.00%
2005-08-19	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-08-18	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-08-17	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-08-16	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-08-15	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-08-12	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-08-11	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-08-10	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-08-09	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-08-08	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-08-05	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-08-04	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-08-03	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-08-02	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-08-01	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-07-29	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-07-28	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-07-27	0	0.380	0.350	0.380	-	-	0	0	-	6.923	6.376	6.923	-	-	0	-	0.00%
2005-07-26	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-07-25	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-07-22	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	-2.56%
2005-07-21	0	0.390	-	0.390	-	-	0	0	-	7.105	-	7.105	-	-	0	-	0.00%
2005-07-20	0	0.390	0.390	-	0.390	0.390	8,000	3,120	0.3900	7.105	7.105	-	7.105	7.105	439	7.1049	2.63%
2005-07-19	0	0.380	0.380	0.390	-	-	0	0	-	6.923	6.923	7.105	-	-	0	-	2.70%
2005-07-18	0	0.370	-	-	-	-	0	0	-	6.741	-	-	-	-	0	-	0.00%
2005-07-15	0	0.370	-	-	-	-	0	0	-	6.741	-	-	-	-	0	-	0.00%
2005-07-14	0	0.370	0.370	-	0.365	0.365	36,000	13,140	0.3650	6.741	6.741	-	6.649	6.649	1,976	6.6495	1.37%
2005-07-13	0	0.365	-	-	-	-	0	0	-	6.649	-	-	-	-	0	-	0.00%
2005-07-12	0	0.365	-	0.365	-	-	0	0	-	6.649	-	6.649	-	-	0	-	0.00%
2005-07-11	0	0.365	-	0.365	0.365	0.365	4,000	1,460	0.3650	6.649	-	6.649	6.649	6.649	220	6.6495	0.00%
2005-07-08	0	0.365	-	0.365	-	-	0	0	-	6.649	-	6.649	-	-	0	-	0.00%
2005-07-07	0	0.365	-	-	-	-	0	0	-	6.649	-	-	-	-	0	-	0.00%
2005-07-06	0	0.365	0.365	0.385	-	-	0	0	-	6.649	6.649	7.014	-	-	0	-	1.39%
2005-07-05	0	0.360	-	-	-	-	0	0	-	6.558	-	-	-	-	0	-	0.00%
2005-07-04	0	0.360	0.360	0.390	-	-	0	0	-	6.558	6.558	7.105	-	-	0	-	0.00%
2005-06-30	0	0.360	0.350	-	0.360	0.360	20,000	7,200	0.3600	6.558	6.376	-	6.558	6.558	1,098	6.5584	2.86%
2005-06-29	0	0.350	0.350	0.385	0.350	0.350	20,000	7,000	0.3500	6.376	6.376	7.014	6.376	6.376	1,098	6.3762	1.45%
2005-06-28	0	0.345	-	-	-	-	0	0	-	6.285	-	-	-	-	0	-	0.00%
2005-06-27	0	0.345	0.345	-	-	-	0	0	-	6.285	6.285	-	-	-	0	-	1.47%
2005-06-24	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-06-23	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-06-22	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-06-21	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-06-20	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-06-17	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-06-16	0	0.340	0.340	-	-	-	0	0	-	6.194	6.194	-	-	-	0	-	0.00%
2005-06-15	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-06-14	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-06-13	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-06-10	0	0.340	0.340	-	-	-	0	0	-	6.194	6.194	-	-	-	0	-	0.00%
2005-06-09	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-06-08	0	0.340	0.340	-	-	-	0	0	-	6.194	6.194	-	-	-	0	-	3.03%
2005-06-07	0	0.330	0.330	-	0.310	0.310	48,000	14,880	0.3100	6.012	6.012	-	5.647	5.647	2,635	5.6475	3.13%
2005-06-06	0	0.320	0.320	-	0.320	0.320	60,000	19,200	0.3200	5.830	5.830	-	5.830	5.830	3,294	5.8297	3.23%
2005-06-03	0	0.310	0.310	0.320	0.300	0.300	4,000	1,200	0.3000	5.647	5.647	5.830	5.465	5.465	220	5.4653	3.33%
2005-06-02	0	0.300	0.300	-	-	-	0	0	-	5.465	5.465	-	-	-	0	-	0.00%
2005-06-01	0	0.300	-	0.300	-	-	0	0	-	5.465	-	5.465	-	-	0	-	0.00%
2005-05-31	0	0.300	0.300	0.310	0.300	0.300	52,000	15,600	0.3000	5.465	5.465	5.647	5.465	5.465	2,854	5.4653	-6.25%
2005-05-30	0	0.320	0.310	0.320	-	-	0	0	-	5.830	5.647	5.830	-	-	0	-	-1.54%
2005-05-27	0	0.325	0.325	-	0.320	0.320	200,000	64,000	0.3200	5.921	5.921	-	5.830	5.830	10,978	5.8297	8.33%
2005-05-26	0	0.300	0.280	0.320	-	-	0	0	-	5.465	5.101	5.830	-	-	0	-	0.00%
2005-05-25	0	0.300	0.280	0.300	-	-	0	0	-	5.465	5.101	5.465	-	-	0	-	-3.23%
2005-05-24	0	0.310	-	0.310	-	-	0	0	-	5.647	-	5.647	-	-	0	-	-3.12%
2005-05-23	0	0.320	-	0.320	-	-	0	0	-	5.830	-	5.830	-	-	0	-	0.00%
2005-05-20	0	0.320	-	0.320	-	-	0	0	-	5.830	-	5.830	-	-	0	-	0.00%
2005-05-19	0	0.320	-	0.320	-	-	0	0	-	5.830	-	5.830	-	-	0	-	0.00%
2005-05-18	0	0.320	-	0.320	-	-	0	0	-	5.830	-	5.830	-	-	0	-	0.00%
2005-05-17	0	0.320	-	0.320	-	-	0	0	-	5.830	-	5.830	-	-	0	-	-8.57%
2005-05-13	0	0.350	-	0.350	-	-	0	0	-	6.376	-	6.376	-	-	0	-	0.00%
2005-05-12	0	0.350	-	-	-	-	0	0	-	6.376	-	-	-	-	0	-	0.00%
2005-05-11	0	0.350	-	-	-	-	0	0	-	6.376	-	-	-	-	0	-	0.00%
2005-05-10	0	0.350	0.350	-	0.350	0.350	96,000	33,600	0.3500	6.376	6.376	-	6.376	6.376	5,270	6.3762	9.38%
2005-05-09	0	0.320	-	-	-	-	0	0	-	5.830	-	-	-	-	0	-	0.00%
2005-05-06	0	0.320	-	-	-	-	0	0	-	5.830	-	-	-	-	0	-	0.00%
2005-05-05	0	0.320	0.320	0.350	-	-	0	0	-	5.830	5.830	6.376	-	-	0	-	3.23%
2005-05-04	0	0.310	-	-	-	-	0	0	-	5.647	-	-	-	-	0	-	0.00%
2005-05-03	0	0.310	-	-	-	-	0	0	-	5.647	-	-	-	-	0	-	0.00%
2005-04-29	0	0.310	0.310	-	0.300	0.300	16,000	4,800	0.3000	5.647	5.647	-	5.465	5.465	878	5.4653	3.33%
2005-04-28	0	0.300	-	0.300	-	-	84,000	25,200	0.3000	5.465	-	5.465	-	-	4,611	5.4653	-3.23%
2005-04-27	0	0.310	0.310	-	-	-	0	0	-	5.647	5.647	-	-	-	0	-	3.33%
2005-04-26	0	0.300	0.300	-	-	-	0	0	-	5.465	5.465	-	-	-	0	-	0.00%
2005-04-25	0	0.300	0.300	-	0.300	0.300	4,000	1,200	0.3000	5.465	5.465	-	5.465	5.465	220	5.4653	-6.25%
2005-04-22	0	0.320	-	-	-	-	0	0	-	5.830	-	-	-	-	0	-	0.00%
2005-04-21	0	0.320	-	-	-	-	0	0	-	5.830	-	-	-	-	0	-	0.00%
2005-04-20	0	0.320	0.280	0.320	-	-	0	0	-	5.830	5.101	5.830	-	-	0	-	-5.88%
2005-04-19	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-04-18	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-04-15	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-04-14	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-04-13	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-04-12	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-04-11	0	0.340	0.300	0.340	-	-	0	0	-	6.194	5.465	6.194	-	-	0	-	0.00%
2005-04-08	0	0.340	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2005-04-07	0	0.340	0.300	-	-	-	0	0	-	6.194	5.465	-	-	-	0	-	0.00%
2005-04-06	0	0.340	-	0.380	0.340	0.340	20,000	6,800	0.3400	6.194	-	6.923	6.194	6.194	1,098	6.1940	-10.53%
2005-04-04	0	0.380	-	0.400	-	-	0	0	-	6.923	-	7.287	-	-	0	-	0.00%
2005-04-01	0	0.380	-	0.400	-	-	0	0	-	6.923	-	7.287	-	-	0	-	0.00%
2005-03-31	0	0.380	-	-	-	-	0	0	-	6.923	-	-	-	-	0	-	0.00%
2005-03-30	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	-2.56%
2005-03-29	0	0.390	-	0.390	-	-	0	0	-	7.105	-	7.105	-	-	0	-	0.00%
2005-03-24	0	0.390	-	-	-	-	0	0	-	7.105	-	-	-	-	0	-	0.00%
2005-03-23	0	0.390	-	-	-	-	0	0	-	7.105	-	-	-	-	0	-	0.00%
2005-03-22	0	0.390	-	-	-	-	0	0	-	7.105	-	-	-	-	0	-	0.00%
2005-03-21	0	0.390	-	-	-	-	0	0	-	7.105	-	-	-	-	0	-	0.00%
2005-03-18	0	0.390	-	0.400	-	-	0	0	-	7.105	-	7.287	-	-	0	-	0.00%
2005-03-17	0	0.390	-	0.400	-	-	0	0	-	7.105	-	7.287	-	-	0	-	0.00%
2005-03-16	0	0.390	-	0.400	-	-	0	0	-	7.105	-	7.287	-	-	0	-	0.00%
2005-03-15	0	0.390	-	0.400	-	-	0	0	-	7.105	-	7.287	-	-	0	-	0.00%
2005-03-14	0	0.390	-	0.390	-	-	0	0	-	7.105	-	7.105	-	-	0	-	0.00%
2005-03-11	0	0.390	-	-	-	-	0	0	-	7.105	-	-	-	-	0	-	0.00%
2005-03-10	0	0.390	-	-	-	-	0	0	-	7.105	-	-	-	-	0	-	0.00%
2005-03-09	0	0.390	-	-	-	-	0	0	-	7.105	-	-	-	-	0	-	0.00%
2005-03-08	0	0.390	-	-	-	-	0	0	-	7.105	-	-	-	-	0	-	0.00%
2005-03-07	0	0.390	-	0.395	-	-	0	0	-	7.105	-	7.196	-	-	0	-	0.00%
2005-03-04	0	0.390	-	0.395	-	-	0	0	-	7.105	-	7.196	-	-	0	-	0.00%
2005-03-03	0	0.390	-	0.395	-	-	0	0	-	7.105	-	7.196	-	-	0	-	0.00%
2005-03-02	0	0.390	-	0.395	-	-	0	0	-	7.105	-	7.196	-	-	0	-	0.00%
2005-03-01	0	0.390	-	-	-	-	0	0	-	7.105	-	-	-	-	0	-	0.00%
2005-02-28	0	0.390	-	0.390	-	-	0	0	-	7.105	-	7.105	-	-	0	-	0.00%
2005-02-25	0	0.390	-	0.395	-	-	0	0	-	7.105	-	7.196	-	-	0	-	0.00%
2005-02-24	0	0.390	-	0.390	-	-	0	0	-	7.105	-	7.105	-	-	0	-	0.00%
2005-02-23	0	0.390	-	0.395	-	-	0	0	-	7.105	-	7.196	-	-	0	-	0.00%
2005-02-22	0	0.390	-	0.395	-	-	0	0	-	7.105	-	7.196	-	-	0	-	0.00%
2005-02-21	0	0.390	-	0.395	-	-	0	0	-	7.105	-	7.196	-	-	0	-	0.00%
2005-02-18	0	0.390	-	0.395	-	-	0	0	-	7.105	-	7.196	-	-	0	-	0.00%
2005-02-17	0	0.390	-	0.395	-	-	0	0	-	7.105	-	7.196	-	-	0	-	0.00%
2005-02-16	0	0.390	-	0.395	-	-	0	0	-	7.105	-	7.196	-	-	0	-	0.00%
2005-02-15	0	0.390	-	0.395	-	-	0	0	-	7.105	-	7.196	-	-	0	-	0.00%
2005-02-14	0	0.390	-	0.390	0.395	0.395	4,000	1,580	0.3950	7.105	-	7.105	7.196	7.196	220	7.1960	2.63%
2005-02-08	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	0.00%
2005-02-07	0	0.380	-	0.380	0.370	0.390	68,000	25,280	0.3718	6.923	-	6.923	6.741	7.105	3,733	6.7727	0.00%
2005-02-04	0	0.380	0.360	0.380	0.380	0.380	8,000	3,040	0.3800	6.923	6.558	6.923	6.923	6.923	439	6.9227	2.70%
2005-02-03	0	0.370	0.360	0.370	0.370	0.370	12,000	4,440	0.3700	6.741	6.558	6.741	6.741	6.741	659	6.7405	2.78%
2005-02-02	0	0.360	0.360	0.370	-	-	0	0	-	6.558	6.558	6.741	-	-	0	-	0.00%
2005-02-01	0	0.360	-	-	-	-	0	0	-	6.558	-	-	-	-	0	-	0.00%
2005-01-31	0	0.360	0.350	-	-	-	0	0	-	6.558	6.376	-	-	-	0	-	0.00%
2005-01-28	0	0.360	0.340	-	0.340	0.360	108,000	36,880	0.3415	6.558	6.194	-	6.194	6.558	5,928	6.2210	5.88%
2005-01-27	0	0.340	0.340	-	0.340	0.340	40,000	13,600	0.3400	6.194	6.194	-	6.194	6.194	2,196	6.1940	0.00%
2005-01-26	0	0.340	-	0.340	-	-	0	0	-	6.194	-	6.194	-	-	0	-	0.00%
2005-01-25	0	0.340	-	0.340	-	-	0	0	-	6.194	-	6.194	-	-	0	-	0.00%
2005-01-24	0	0.340	-	0.340	-	-	0	0	-	6.194	-	6.194	-	-	0	-	0.00%
2005-01-21	0	0.340	-	0.340	-	-	0	0	-	6.194	-	6.194	-	-	0	-	0.00%
2005-01-20	0	0.340	-	0.340	-	-	0	0	-	6.194	-	6.194	-	-	0	-	0.00%
2005-01-19	0	0.340	0.320	0.340	-	-	0	0	-	6.194	5.830	6.194	-	-	0	-	0.00%
2005-01-18	0	0.340	-	0.340	-	-	0	0	-	6.194	-	6.194	-	-	0	-	0.00%
2005-01-17	0	0.340	-	0.340	-	-	0	0	-	6.194	-	6.194	-	-	0	-	-2.86%
2005-01-14	0	0.350	-	0.350	-	-	0	0	-	6.376	-	6.376	-	-	0	-	-2.78%
2005-01-13	0	0.360	-	0.360	-	-	0	0	-	6.558	-	6.558	-	-	0	-	0.00%
2005-01-12	0	0.360	-	0.360	-	-	0	0	-	6.558	-	6.558	-	-	0	-	-2.70%
2005-01-11	0	0.370	-	0.370	-	-	0	0	-	6.741	-	6.741	-	-	0	-	0.00%
2005-01-10	0	0.370	-	0.370	-	-	0	0	-	6.741	-	6.741	-	-	0	-	0.00%
2005-01-07	0	0.370	-	0.370	-	-	0	0	-	6.741	-	6.741	-	-	0	-	0.00%
2005-01-06	0	0.370	-	0.370	-	-	0	0	-	6.741	-	6.741	-	-	0	-	0.00%
2005-01-05	0	0.370	-	0.370	-	-	0	0	-	6.741	-	6.741	-	-	0	-	0.00%
2005-01-04	0	0.370	-	0.370	-	-	0	0	-	6.741	-	6.741	-	-	0	-	0.00%
2005-01-03	0	0.370	-	0.370	-	-	0	0	-	6.741	-	6.741	-	-	0	-	0.00%
2004-12-31	0	0.370	-	0.370	-	-	0	0	-	6.741	-	6.741	-	-	0	-	0.00%
2004-12-30	0	0.370	-	0.370	0.350	0.370	200,000	70,080	0.3504	6.741	-	6.741	6.376	6.741	10,978	6.3835	5.71%
2004-12-29	0	0.350	-	0.350	-	-	0	0	-	6.376	-	6.376	-	-	0	-	0.00%
2004-12-28	0	0.350	-	0.350	-	-	0	0	-	6.376	-	6.376	-	-	0	-	0.00%
2004-12-24	0	0.350	-	0.350	-	-	0	0	-	6.376	-	6.376	-	-	0	-	-2.78%
2004-12-23	0	0.360	-	0.360	-	-	0	0	-	6.558	-	6.558	-	-	0	-	-2.70%
2004-12-22	0	0.370	-	0.370	-	-	0	0	-	6.741	-	6.741	-	-	0	-	0.00%
2004-12-21	0	0.370	-	0.370	-	-	0	0	-	6.741	-	6.741	-	-	0	-	0.00%
2004-12-20	0	0.370	-	0.370	-	-	0	0	-	6.741	-	6.741	-	-	0	-	0.00%
2004-12-17	0	0.370	-	-	-	-	0	0	-	6.741	-	-	-	-	0	-	0.00%
2004-12-16	0	0.370	-	-	-	-	0	0	-	6.741	-	-	-	-	0	-	0.00%
2004-12-15	0	0.370	-	0.380	-	-	0	0	-	6.741	-	6.923	-	-	0	-	0.00%
2004-12-14	0	0.370	-	0.395	-	-	0	0	-	6.741	-	7.196	-	-	0	-	0.00%
2004-12-13	0	0.370	-	0.370	-	-	0	0	-	6.741	-	6.741	-	-	0	-	0.00%
2004-12-10	0	0.370	-	0.395	-	-	0	0	-	6.741	-	7.196	-	-	0	-	0.00%
2004-12-09	0	0.370	-	0.400	-	-	0	0	-	6.741	-	7.287	-	-	0	-	0.00%
2004-12-08	0	0.370	-	0.370	-	-	0	0	-	6.741	-	6.741	-	-	0	-	-2.63%
2004-12-07	0	0.380	-	0.395	-	-	0	0	-	6.923	-	7.196	-	-	0	-	0.00%
2004-12-06	0	0.380	-	0.395	-	-	0	0	-	6.923	-	7.196	-	-	0	-	0.00%
2004-12-03	0	0.380	-	0.395	-	-	0	0	-	6.923	-	7.196	-	-	0	-	0.00%
2004-12-02	0	0.380	-	0.395	-	-	0	0	-	6.923	-	7.196	-	-	0	-	0.00%
2004-12-01	0	0.380	-	0.395	-	-	0	0	-	6.923	-	7.196	-	-	0	-	0.00%
2004-11-30	0	0.380	-	0.395	-	-	0	0	-	6.923	-	7.196	-	-	0	-	0.00%
2004-11-29	0	0.380	-	0.395	-	-	0	0	-	6.923	-	7.196	-	-	0	-	0.00%
2004-11-26	0	0.380	-	0.395	-	-	0	0	-	6.923	-	7.196	-	-	0	-	0.00%
2004-11-25	0	0.380	-	0.395	-	-	0	0	-	6.923	-	7.196	-	-	0	-	0.00%
2004-11-24	0	0.380	-	0.395	-	-	0	0	-	6.923	-	7.196	-	-	0	-	0.00%
2004-11-23	0	0.380	-	0.395	-	-	0	0	-	6.923	-	7.196	-	-	0	-	0.00%
2004-11-22	0	0.380	-	0.380	-	-	0	0	-	6.923	-	6.923	-	-	0	-	-1.30%
2004-11-19	0	0.385	-	0.395	-	-	0	0	-	7.014	-	7.196	-	-	0	-	0.00%
2004-11-18	0	0.385	-	0.385	-	-	0	0	-	7.014	-	7.014	-	-	0	-	-1.28%
2004-11-17	0	0.390	-	0.395	-	-	0	0	-	7.105	-	7.196	-	-	0	-	0.00%
2004-11-16	0	0.390	-	0.390	0.390	0.390	20,000	7,800	0.3900	7.105	-	7.105	7.105	7.105	1,098	7.1049	-1.27%
2004-11-15	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-11-12	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-11-11	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-11-10	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-11-09	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-11-08	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-11-05	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-11-04	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-11-03	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-11-02	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-11-01	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-29	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-28	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-27	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-26	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-25	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-21	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-20	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-19	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-18	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-15	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-14	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-13	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-12	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-11	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-08	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-07	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-06	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-05	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-10-04	0	0.395	-	0.400	-	-	0	0	-	7.196	-	7.287	-	-	0	-	0.00%
2004-09-30	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-09-28	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-09-27	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-09-24	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-09-23	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-09-22	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-09-21	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-09-20	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-09-17	0	0.395	-	-	-	-	0	0	-	7.196	-	-	-	-	0	-	0.00%
2004-09-16	0	0.395	-	0.400	-	-	0	0	-	7.196	-	7.287	-	-	0	-	0.00%
2004-09-15	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	0.00%
2004-09-14	0	0.395	-	0.395	-	-	0	0	-	7.196	-	7.196	-	-	0	-	-0.75%
2004-09-13	0	0.398	-	-	-	-	0	0	-	7.251	-	-	-	-	0	-	0.00%
2004-09-10	0	0.398	-	-	-	-	0	0	-	7.251	-	-	-	-	0	-	0.00%
2004-09-09	0	0.398	0.350	-	-	-	0	0	-	7.251	6.376	-	-	-	0	-	0.00%
2004-09-08	0	0.398	0.380	-	-	-	0	0	-	7.251	6.923	-	-	-	0	-	0.00%
2004-09-07	0	0.398	-	-	-	-	0	0	-	7.251	-	-	-	-	0	-	0.00%
2004-09-06	0	0.398	-	-	-	-	0	0	-	7.251	-	-	-	-	0	-	-0.10%
2004-09-03	0	0.400	0.380	-	-	-	0	0	-	7.258	6.895	-	-	-	0	-	0.00%
2004-09-02	0	0.400	-	-	-	-	0	0	-	7.258	-	-	-	-	0	-	0.00%
2004-09-01	0	0.400	-	0.400	-	-	0	0	-	7.258	-	7.258	-	-	0	-	0.00%
2004-08-31	0	0.400	-	0.400	0.400	0.400	8,000	3,200	0.4000	7.258	-	7.258	7.258	7.258	441	7.2579	2.56%
2004-08-30	0	0.390	0.385	0.390	0.390	0.390	20,000	7,800	0.3900	7.076	6.986	7.076	7.076	7.076	1,102	7.0765	-2.50%
2004-08-27	0	0.400	0.400	-	-	-	0	0	-	7.258	7.258	-	-	-	0	-	2.56%
2004-08-26	0	0.390	0.390	-	0.370	0.370	80,000	29,600	0.3700	7.076	7.076	-	6.714	6.714	4,409	6.7136	5.41%
2004-08-25	0	0.370	-	0.370	-	-	0	0	-	6.714	-	6.714	-	-	0	-	0.00%
2004-08-24	0	0.370	-	0.370	0.370	0.370	4,000	1,480	0.3700	6.714	-	6.714	6.714	6.714	220	6.7136	5.71%
2004-08-23	0	0.350	-	0.370	-	-	0	0	-	6.351	-	6.714	-	-	0	-	0.00%
2004-08-20	0	0.350	0.350	0.370	0.350	0.350	4,000	1,400	0.3500	6.351	6.351	6.714	6.351	6.351	220	6.3507	-2.78%
2004-08-19	0	0.360	-	0.370	-	-	0	0	-	6.532	-	6.714	-	-	0	-	0.00%
2004-08-18	0	0.360	0.350	0.370	-	-	0	0	-	6.532	6.351	6.714	-	-	0	-	0.00%
2004-08-17	0	0.360	-	0.370	-	-	0	0	-	6.532	-	6.714	-	-	0	-	0.00%
2004-08-16	0	0.360	-	0.370	-	-	0	0	-	6.532	-	6.714	-	-	0	-	0.00%
2004-08-13	0	0.360	0.350	0.370	-	-	0	0	-	6.532	6.351	6.714	-	-	0	-	0.00%
2004-08-12	0	0.360	-	0.370	-	-	0	0	-	6.532	-	6.714	-	-	0	-	0.00%
2004-08-11	0	0.360	0.360	0.370	-	-	0	0	-	6.532	6.532	6.714	-	-	0	-	1.41%
2004-08-10	0	0.355	-	0.370	-	-	0	0	-	6.441	-	6.714	-	-	0	-	0.00%
2004-08-09	0	0.355	0.355	0.370	0.355	0.360	40,000	14,300	0.3575	6.441	6.441	6.714	6.441	6.532	2,204	6.4868	-4.05%
2004-08-06	0	0.370	-	0.370	-	-	0	0	-	6.714	-	6.714	-	-	0	-	0.00%
2004-08-05	0	0.370	-	0.370	-	-	0	0	-	6.714	-	6.714	-	-	0	-	0.00%
2004-08-04	0	0.370	-	0.370	-	-	0	0	-	6.714	-	6.714	-	-	0	-	0.00%
2004-08-03	0	0.370	-	0.370	-	-	0	0	-	6.714	-	6.714	-	-	0	-	0.00%
2004-08-02	0	0.370	-	0.370	-	-	0	0	-	6.714	-	6.714	-	-	0	-	0.00%
2004-07-30	0	0.370	-	0.370	-	-	0	0	-	6.714	-	6.714	-	-	0	-	-1.33%
2004-07-29	0	0.375	-	-	-	-	0	0	-	6.804	-	-	-	-	0	-	0.00%
2004-07-28	0	0.375	-	-	-	-	0	0	-	6.804	-	-	-	-	0	-	0.00%
2004-07-27	0	0.375	-	-	-	-	0	0	-	6.804	-	-	-	-	0	-	0.00%
2004-07-26	0	0.375	-	-	-	-	0	0	-	6.804	-	-	-	-	0	-	0.00%
2004-07-23	0	0.375	-	-	-	-	0	0	-	6.804	-	-	-	-	0	-	0.00%
2004-07-22	0	0.375	-	-	-	-	0	0	-	6.804	-	-	-	-	0	-	0.00%
2004-07-21	0	0.375	0.370	0.375	0.375	0.375	20,000	7,500	0.3750	6.804	6.714	6.804	6.804	6.804	1,102	6.8043	4.17%
2004-07-20	0	0.360	-	-	-	-	0	0	-	6.532	-	-	-	-	0	-	0.00%
2004-07-19	0	0.360	-	-	-	-	0	0	-	6.532	-	-	-	-	0	-	0.00%
2004-07-16	0	0.360	-	-	-	-	0	0	-	6.532	-	-	-	-	0	-	0.00%
2004-07-15	0	0.360	-	-	-	-	0	0	-	6.532	-	-	-	-	0	-	0.00%
2004-07-14	0	0.360	0.350	0.360	0.360	0.360	40,000	14,400	0.3600	6.532	6.351	6.532	6.532	6.532	2,204	6.5321	2.86%
2004-07-13	0	0.350	-	-	-	-	0	0	-	6.351	-	-	-	-	0	-	0.00%
2004-07-12	0	0.350	-	-	-	-	0	0	-	6.351	-	-	-	-	0	-	0.00%
2004-07-09	0	0.350	0.350	-	-	-	0	0	-	6.351	6.351	-	-	-	0	-	0.00%
2004-07-08	0	0.350	0.340	0.350	-	-	0	0	-	6.351	6.169	6.351	-	-	0	-	-2.78%
2004-07-07	0	0.360	0.330	-	0.360	0.360	100,000	36,000	0.3600	6.532	5.988	-	6.532	6.532	5,511	6.5321	9.09%
2004-07-06	0	0.330	-	0.360	-	-	0	0	-	5.988	-	6.532	-	-	0	-	0.00%
2004-07-05	0	0.330	0.330	0.360	0.330	0.330	100,000	33,000	0.3300	5.988	5.988	6.532	5.988	5.988	5,511	5.9878	-5.71%
2004-07-02	0	0.350	-	0.360	-	-	0	0	-	6.351	-	6.532	-	-	0	-	0.00%
2004-06-30	0	0.350	0.335	0.350	-	-	0	0	-	6.351	6.079	6.351	-	-	0	-	0.00%
2004-06-29	0	0.350	0.325	0.350	-	-	0	0	-	6.351	5.897	6.351	-	-	0	-	0.00%
2004-06-28	0	0.350	0.330	0.350	-	-	0	0	-	6.351	5.988	6.351	-	-	0	-	0.00%
2004-06-25	0	0.350	-	0.350	-	-	0	0	-	6.351	-	6.351	-	-	0	-	0.00%
2004-06-24	0	0.350	0.335	0.380	-	-	0	0	-	6.351	6.079	6.895	-	-	0	-	0.00%
2004-06-23	0	0.350	-	0.380	-	-	0	0	-	6.351	-	6.895	-	-	0	-	0.00%
2004-06-21	0	0.350	0.330	-	-	-	0	0	-	6.351	5.988	-	-	-	0	-	0.00%
2004-06-18	0	0.350	-	0.380	-	-	0	0	-	6.351	-	6.895	-	-	0	-	0.00%
2004-06-17	0	0.350	0.330	-	-	-	0	0	-	6.351	5.988	-	-	-	0	-	0.00%
2004-06-16	0	0.350	-	-	-	-	0	0	-	6.351	-	-	-	-	0	-	0.00%
2004-06-15	0	0.350	-	-	-	-	0	0	-	6.351	-	-	-	-	0	-	0.00%
2004-06-14	0	0.350	-	-	-	-	0	0	-	6.351	-	-	-	-	0	-	0.00%
2004-06-11	0	0.350	0.335	0.350	-	-	0	0	-	6.351	6.079	6.351	-	-	0	-	0.00%
2004-06-10	0	0.350	-	0.350	-	-	0	0	-	6.351	-	6.351	-	-	0	-	0.00%
2004-06-09	0	0.350	0.335	0.350	-	-	0	0	-	6.351	6.079	6.351	-	-	0	-	0.00%
2004-06-08	0	0.350	0.340	0.350	-	-	0	0	-	6.351	6.169	6.351	-	-	0	-	-2.78%
2004-06-07	0	0.360	0.345	-	-	-	0	0	-	6.532	6.260	-	-	-	0	-	0.00%
2004-06-04	0	0.360	0.335	0.400	-	-	0	0	-	6.532	6.079	7.258	-	-	0	-	0.00%
2004-06-03	0	0.360	0.335	-	-	-	0	0	-	6.532	6.079	-	-	-	0	-	0.00%
2004-06-02	0	0.360	0.340	0.360	0.340	0.370	940,000	333,160	0.3544	6.532	6.169	6.532	6.169	6.714	51,805	6.4310	-2.70%
2004-06-01	0	0.370	0.360	0.370	0.360	0.370	1,108,000	401,880	0.3627	6.714	6.532	6.714	6.532	6.714	61,064	6.5813	0.00%
2004-05-31	0	0.370	-	0.400	-	-	0	0	-	6.714	-	7.258	-	-	0	-	0.00%
2004-05-28	0	0.370	0.350	0.375	-	-	0	0	-	6.714	6.351	6.804	-	-	0	-	0.00%
2004-05-27	0	0.370	0.340	0.370	0.340	0.370	804,000	283,480	0.3526	6.714	6.169	6.714	6.169	6.714	44,310	6.3976	2.78%
2004-05-25	0	0.360	0.360	-	-	-	0	0	-	6.532	6.532	-	-	-	0	-	2.86%
2004-05-24	0	0.350	0.330	-	-	-	0	0	-	6.351	5.988	-	-	-	0	-	0.00%
2004-05-21	0	0.350	0.350	-	-	-	0	0	-	6.351	6.351	-	-	-	0	-	6.06%
2004-05-20	0	0.330	0.300	-	0.330	0.330	400,000	132,000	0.3300	5.988	5.443	-	5.988	5.988	22,045	5.9878	-2.94%
2004-05-19	0	0.340	0.310	-	0.340	0.350	604,000	209,360	0.3466	6.169	5.625	-	6.169	6.351	33,288	6.2894	1.49%
2004-05-18	0	0.335	0.335	-	-	-	0	0	-	6.079	6.079	-	-	-	0	-	1.52%
2004-05-17	0	0.330	0.300	-	-	-	0	0	-	5.988	5.443	-	-	-	0	-	0.00%
2004-05-14	0	0.330	0.330	-	-	-	0	0	-	5.988	5.988	-	-	-	0	-	3.13%
2004-05-13	0	0.320	0.300	-	-	-	0	0	-	5.806	5.443	-	-	-	0	-	0.00%
2004-05-12	0	0.320	0.300	-	0.320	0.320	96,000	30,720	0.3200	5.806	5.443	-	5.806	5.806	5,291	5.8063	10.34%
2004-05-11	0	0.290	0.290	0.320	-	-	0	0	-	5.262	5.262	5.806	-	-	0	-	0.00%
2004-05-10	0	0.290	0.290	0.320	0.290	0.320	104,000	30,280	0.2912	5.262	5.262	5.806	5.262	5.806	5,732	5.2829	-9.38%
2004-05-07	0	0.320	0.300	0.320	-	-	0	0	-	5.806	5.443	5.806	-	-	0	-	0.00%
2004-05-06	0	0.320	0.300	0.320	-	-	0	0	-	5.806	5.443	5.806	-	-	0	-	0.00%
2004-05-05	0	0.320	0.300	0.320	-	-	0	0	-	5.806	5.443	5.806	-	-	0	-	-3.03%
2004-05-04	0	0.330	0.330	-	0.330	0.330	4,000	1,320	0.3300	5.988	5.988	-	5.988	5.988	220	5.9878	4.76%
2004-05-03	0	0.315	0.315	0.330	-	-	0	0	-	5.716	5.716	5.988	-	-	0	-	0.00%
2004-04-30	0	0.315	0.315	-	-	-	0	0	-	5.716	5.716	-	-	-	0	-	1.61%
2004-04-29	0	0.310	0.305	-	0.310	0.310	100,000	31,000	0.3100	5.625	5.534	-	5.625	5.625	5,511	5.6249	1.64%
2004-04-28	0	0.305	0.305	-	-	-	0	0	-	5.534	5.534	-	-	-	0	-	1.67%
2004-04-27	0	0.300	0.300	-	-	-	0	0	-	5.443	5.443	-	-	-	0	-	7.14%
2004-04-26	0	0.280	-	-	-	-	0	0	-	5.081	-	-	-	-	0	-	0.00%
2004-04-23	0	0.280	0.280	-	-	-	0	0	-	5.081	5.081	-	-	-	0	-	5.26%
2004-04-22	0	0.266	-	-	-	-	0	0	-	4.827	-	-	-	-	0	-	0.04%
2004-04-21	0	0.275	-	-	-	-	0	0	-	4.825	-	-	-	-	0	-	0.00%
2004-04-20	0	0.275	0.275	-	-	-	0	0	-	4.825	4.825	-	-	-	0	-	3.77%
2004-04-19	0	0.265	0.265	-	-	-	0	0	-	4.649	4.649	-	-	-	0	-	1.92%
2004-04-16	0	0.260	-	-	-	-	0	0	-	4.562	-	-	-	-	0	-	0.00%
2004-04-15	0	0.260	0.250	0.280	0.260	0.260	100,000	26,000	0.2600	4.562	4.386	4.912	4.562	4.562	5,700	4.5615	-13.33%
2004-04-14	0	0.300	0.300	-	-	-	0	0	-	5.263	5.263	-	-	-	0	-	1.69%
2004-04-13	0	0.295	0.295	-	-	-	0	0	-	5.176	5.176	-	-	-	0	-	0.00%
2004-04-08	0	0.295	0.290	-	-	-	0	0	-	5.176	5.088	-	-	-	0	-	0.00%
2004-04-07	0	0.295	0.290	-	-	-	0	0	-	5.176	5.088	-	-	-	0	-	0.00%
2004-04-06	0	0.295	0.295	-	-	-	0	0	-	5.176	5.176	-	-	-	0	-	1.72%
2004-04-02	0	0.290	0.290	-	-	-	0	0	-	5.088	5.088	-	-	-	0	-	0.00%
2004-04-01	0	0.290	0.290	-	0.290	0.290	4,000	1,160	0.2900	5.088	5.088	-	5.088	5.088	228	5.0879	-10.77%
2004-03-31	0	0.325	0.325	0.360	-	-	0	0	-	5.702	5.702	6.316	-	-	0	-	1.56%
2004-03-30	0	0.320	0.320	-	0.320	0.360	8,000	2,720	0.3400	5.614	5.614	-	5.614	6.316	456	5.9651	-13.51%
2004-03-29	0	0.370	0.340	0.370	-	-	0	0	-	6.491	5.965	6.491	-	-	0	-	0.00%
2004-03-26	0	0.370	-	0.370	-	-	0	0	-	6.491	-	6.491	-	-	0	-	0.00%
2004-03-25	0	0.370	-	0.370	-	-	0	0	-	6.491	-	6.491	-	-	0	-	0.00%
2004-03-24	0	0.370	-	0.370	-	-	0	0	-	6.491	-	6.491	-	-	0	-	0.00%
2004-03-23	0	0.370	0.370	-	-	-	0	0	-	6.491	6.491	-	-	-	0	-	2.78%
2004-03-22	0	0.360	-	-	-	-	0	0	-	6.316	-	-	-	-	0	-	0.00%
2004-03-19	0	0.360	0.360	0.370	-	-	0	0	-	6.316	6.316	6.491	-	-	0	-	0.00%
2004-03-18	0	0.360	-	0.380	-	-	0	0	-	6.316	-	6.667	-	-	0	-	0.00%
2004-03-17	0	0.360	-	0.370	-	-	0	0	-	6.316	-	6.491	-	-	0	-	0.00%
2004-03-16	0	0.360	-	0.370	-	-	0	0	-	6.316	-	6.491	-	-	0	-	0.00%
2004-03-15	0	0.360	-	0.370	-	-	0	0	-	6.316	-	6.491	-	-	0	-	0.00%
2004-03-12	0	0.360	-	0.370	-	-	0	0	-	6.316	-	6.491	-	-	0	-	0.00%
2004-03-11	0	0.360	-	0.380	-	-	0	0	-	6.316	-	6.667	-	-	0	-	0.00%
2004-03-10	0	0.360	-	0.370	-	-	0	0	-	6.316	-	6.491	-	-	0	-	0.00%
2004-03-09	0	0.360	-	0.370	-	-	0	0	-	6.316	-	6.491	-	-	0	-	0.00%
2004-03-08	0	0.360	-	0.360	-	-	0	0	-	6.316	-	6.316	-	-	0	-	-2.70%
2004-03-05	0	0.370	-	0.380	-	-	0	0	-	6.491	-	6.667	-	-	0	-	0.00%
2004-03-04	0	0.370	-	0.380	-	-	0	0	-	6.491	-	6.667	-	-	0	-	0.00%
2004-03-03	0	0.370	-	0.380	-	-	0	0	-	6.491	-	6.667	-	-	0	-	0.00%
2004-03-02	0	0.370	-	0.370	-	-	0	0	-	6.491	-	6.491	-	-	0	-	0.00%
2004-03-01	0	0.370	-	0.380	-	-	0	0	-	6.491	-	6.667	-	-	0	-	0.00%
2004-02-27	0	0.370	-	0.370	-	-	0	0	-	6.491	-	6.491	-	-	0	-	0.00%
2004-02-26	0	0.370	-	0.370	-	-	0	0	-	6.491	-	6.491	-	-	0	-	-1.33%
2004-02-25	0	0.375	-	0.380	-	-	0	0	-	6.579	-	6.667	-	-	0	-	0.00%
2004-02-24	0	0.375	-	0.380	-	-	0	0	-	6.579	-	6.667	-	-	0	-	0.00%
2004-02-23	0	0.375	0.375	0.380	0.375	0.375	40,000	15,000	0.3750	6.579	6.579	6.667	6.579	6.579	2,280	6.5791	2.74%
2004-02-20	0	0.365	0.365	0.380	-	-	0	0	-	6.404	6.404	6.667	-	-	0	-	4.29%
2004-02-19	0	0.350	0.345	0.380	0.350	0.350	100,000	35,000	0.3500	6.141	6.053	6.667	6.141	6.141	5,700	6.1405	2.94%
2004-02-18	0	0.340	-	0.385	0.340	0.340	100,000	34,000	0.3400	5.965	-	6.755	5.965	5.965	5,700	5.9651	-12.82%
2004-02-17	0	0.390	0.350	0.415	-	-	0	0	-	6.842	6.141	7.281	-	-	0	-	0.00%
2004-02-16	0	0.390	0.350	0.415	-	-	0	0	-	6.842	6.141	7.281	-	-	0	-	0.00%
2004-02-13	0	0.390	0.360	0.390	0.385	0.390	56,000	21,580	0.3854	6.842	6.316	6.842	6.755	6.842	3,192	6.7609	0.00%
2004-02-12	0	0.390	0.390	0.415	0.350	0.350	150,000	52,300	0.3487	6.842	6.842	7.281	6.141	6.141	8,550	6.1171	0.00%
2004-02-11	0	0.390	0.350	0.415	-	-	0	0	-	6.842	6.141	7.281	-	-	0	-	0.00%
2004-02-10	0	0.390	0.370	0.415	-	-	0	0	-	6.842	6.491	7.281	-	-	0	-	0.00%
2004-02-09	0	0.390	-	0.415	0.385	0.390	72,000	27,780	0.3858	6.842	-	7.281	6.755	6.842	4,104	6.7692	0.00%
2004-02-06	0	0.390	0.370	0.390	-	-	0	0	-	6.842	6.491	6.842	-	-	0	-	0.00%
2004-02-05	0	0.390	0.390	0.400	0.390	0.390	52,000	20,280	0.3900	6.842	6.842	7.018	6.842	6.842	2,964	6.8423	-2.50%
2004-02-04	0	0.400	-	0.400	-	-	0	0	-	7.018	-	7.018	-	-	0	-	-2.44%
2004-02-03	0	0.410	0.410	0.415	-	-	0	0	-	7.193	7.193	7.281	-	-	0	-	0.00%
2004-02-02	0	0.410	-	0.415	-	-	0	0	-	7.193	-	7.281	-	-	0	-	0.00%
2004-01-30	0	0.410	-	0.415	-	-	0	0	-	7.193	-	7.281	-	-	0	-	0.00%
2004-01-29	0	0.410	-	0.410	-	-	0	0	-	7.193	-	7.193	-	-	0	-	-1.20%
2004-01-28	0	0.415	-	0.415	-	-	0	0	-	7.281	-	7.281	-	-	0	-	0.00%
2004-01-27	0	0.415	-	0.415	-	-	0	0	-	7.281	-	7.281	-	-	0	-	0.00%
2004-01-26	0	0.415	0.415	-	-	-	0	0	-	7.281	7.281	-	-	-	0	-	0.00%
2004-01-21	0	0.415	0.380	-	-	-	0	0	-	7.281	6.667	-	-	-	0	-	0.00%
2004-01-20	0	0.415	0.415	-	0.385	0.415	136,000	54,480	0.4006	7.281	7.281	-	6.755	7.281	7,752	7.0281	7.79%
2004-01-19	0	0.385	0.385	-	0.385	0.385	32,000	12,260	0.3831	6.755	6.755	-	6.755	6.755	1,824	6.7217	4.05%
2004-01-16	0	0.370	0.370	-	0.370	0.370	88,000	32,560	0.3700	6.491	6.491	-	6.491	6.491	5,016	6.4914	4.23%
2004-01-15	0	0.355	0.355	-	-	-	0	0	-	6.228	6.228	-	-	-	0	-	1.43%
2004-01-14	0	0.350	0.340	-	0.350	0.350	492,000	172,200	0.3500	6.141	5.965	-	6.141	6.141	28,043	6.1405	0.00%
2004-01-13	0	0.350	0.335	0.350	-	-	0	0	-	6.141	5.877	6.141	-	-	0	-	0.00%
2004-01-12	0	0.350	0.330	0.350	0.350	0.350	8,000	2,800	0.3500	6.141	5.790	6.141	6.141	6.141	456	6.1405	2.94%
2004-01-09	0	0.340	0.340	0.350	-	-	0	0	-	5.965	5.965	6.141	-	-	0	-	0.00%
2004-01-08	0	0.340	0.330	0.350	0.340	0.340	200,000	68,000	0.3400	5.965	5.790	6.141	5.965	5.965	11,400	5.9651	-2.86%
2004-01-07	0	0.350	0.340	0.350	0.350	0.350	260,000	91,000	0.3500	6.141	5.965	6.141	6.141	6.141	14,820	6.1405	0.00%
2004-01-06	0	0.350	0.345	0.350	0.350	0.350	84,000	29,400	0.3500	6.141	6.053	6.141	6.141	6.141	4,788	6.1405	2.94%
2004-01-05	0	0.340	0.340	0.350	0.330	0.350	100,000	33,480	0.3348	5.965	5.965	6.141	5.790	6.141	5,700	5.8739	3.03%
2004-01-02	0	0.330	0.330	0.350	-	-	0	0	-	5.790	5.790	6.141	-	-	0	-	6.45%
2003-12-31	0	0.310	0.310	0.350	-	-	0	0	-	5.439	5.439	6.141	-	-	0	-	3.33%
2003-12-30	0	0.300	0.300	0.350	-	-	0	0	-	5.263	5.263	6.141	-	-	0	-	7.14%
2003-12-29	0	0.280	0.280	0.350	-	-	0	0	-	4.912	4.912	6.141	-	-	0	-	1.82%
2003-12-24	0	0.275	-	0.350	-	-	0	0	-	4.825	-	6.141	-	-	0	-	0.00%
2003-12-23	0	0.275	0.275	-	0.270	0.270	152,000	41,040	0.2700	4.825	4.825	-	4.737	4.737	8,664	4.7370	0.00%
2003-12-22	0	0.275	0.270	0.280	0.275	0.275	4,000	1,100	0.2750	4.825	4.737	4.912	4.825	4.825	228	4.8247	0.00%
2003-12-19	0	0.275	0.270	0.330	0.275	0.275	40,000	11,000	0.2750	4.825	4.737	5.790	4.825	4.825	2,280	4.8247	-1.79%
2003-12-18	0	0.280	0.275	0.330	0.270	0.280	80,000	22,000	0.2750	4.912	4.825	5.790	4.737	4.912	4,560	4.8247	0.00%
2003-12-17	0	0.280	0.250	0.330	0.280	0.280	100,000	28,000	0.2800	4.912	4.386	5.790	4.912	4.912	5,700	4.9124	-9.68%
2003-12-16	0	0.310	-	0.330	0.310	0.310	20,000	6,200	0.3100	5.439	-	5.790	5.439	5.439	1,140	5.4388	-6.06%
2003-12-15	0	0.330	0.310	0.330	0.330	0.330	28,000	9,240	0.3300	5.790	5.439	5.790	5.790	5.790	1,596	5.7897	0.00%
2003-12-12	0	0.330	-	0.330	-	-	0	0	-	5.790	-	5.790	-	-	0	-	0.00%
2003-12-11	0	0.330	-	0.330	-	-	0	0	-	5.790	-	5.790	-	-	0	-	-5.71%
2003-12-10	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-12-09	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-12-08	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-12-05	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-12-04	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-12-03	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-12-02	0	0.350	-	0.350	0.340	0.350	80,000	27,600	0.3450	6.141	-	6.141	5.965	6.141	4,560	6.0528	0.00%
2003-12-01	0	0.350	0.330	0.350	0.350	0.350	12,000	4,200	0.3500	6.141	5.790	6.141	6.141	6.141	684	6.1405	2.94%
2003-11-28	0	0.340	0.330	0.350	-	-	0	0	-	5.965	5.790	6.141	-	-	0	-	0.00%
2003-11-27	0	0.340	-	0.350	-	-	0	0	-	5.965	-	6.141	-	-	0	-	0.00%
2003-11-26	0	0.340	-	0.340	0.340	0.340	4,000	1,360	0.3400	5.965	-	5.965	5.965	5.965	228	5.9651	0.00%
2003-11-25	0	0.340	-	0.340	0.340	0.350	60,000	20,600	0.3433	5.965	-	5.965	5.965	6.141	3,420	6.0236	1.49%
2003-11-24	0	0.335	0.335	0.350	-	-	0	0	-	5.877	5.877	6.141	-	-	0	-	1.52%
2003-11-21	0	0.330	0.330	0.350	-	-	0	0	-	5.790	5.790	6.141	-	-	0	-	0.00%
2003-11-20	0	0.330	0.330	0.350	-	-	0	0	-	5.790	5.790	6.141	-	-	0	-	1.54%
2003-11-19	0	0.325	0.325	0.350	0.325	0.325	4,000	1,300	0.3250	5.702	5.702	6.141	5.702	5.702	228	5.7019	-4.41%
2003-11-18	0	0.340	-	0.350	-	-	0	0	-	5.965	-	6.141	-	-	0	-	0.00%
2003-11-17	0	0.340	0.325	0.350	-	-	0	0	-	5.965	5.702	6.141	-	-	0	-	0.00%
2003-11-14	0	0.340	0.325	0.350	-	-	0	0	-	5.965	5.702	6.141	-	-	0	-	0.00%
2003-11-13	0	0.340	0.325	0.350	-	-	0	0	-	5.965	5.702	6.141	-	-	0	-	0.00%
2003-11-12	0	0.340	-	0.350	-	-	0	0	-	5.965	-	6.141	-	-	0	-	0.00%
2003-11-11	0	0.340	0.325	0.350	-	-	0	0	-	5.965	5.702	6.141	-	-	0	-	0.00%
2003-11-10	0	0.340	0.325	0.350	-	-	0	0	-	5.965	5.702	6.141	-	-	0	-	0.00%
2003-11-07	0	0.340	0.325	0.340	0.340	0.345	200,000	68,500	0.3425	5.965	5.702	5.965	5.965	6.053	11,400	6.0090	4.62%
2003-11-06	0	0.325	0.325	0.350	0.320	0.320	100,000	32,000	0.3200	5.702	5.702	6.141	5.614	5.614	5,700	5.6142	1.56%
2003-11-05	0	0.320	-	0.350	-	-	0	0	-	5.614	-	6.141	-	-	0	-	0.00%
2003-11-04	0	0.320	0.300	0.320	-	-	0	0	-	5.614	5.263	5.614	-	-	0	-	0.00%
2003-11-03	0	0.320	-	0.320	-	-	0	0	-	5.614	-	5.614	-	-	0	-	-5.88%
2003-10-31	0	0.340	-	0.350	-	-	0	0	-	5.965	-	6.141	-	-	0	-	0.00%
2003-10-30	0	0.340	-	0.350	-	-	0	0	-	5.965	-	6.141	-	-	0	-	0.00%
2003-10-29	0	0.340	-	0.350	-	-	0	0	-	5.965	-	6.141	-	-	0	-	0.00%
2003-10-28	0	0.340	-	0.340	-	-	0	0	-	5.965	-	5.965	-	-	0	-	0.00%
2003-10-27	0	0.340	-	0.340	-	-	0	0	-	5.965	-	5.965	-	-	0	-	-4.23%
2003-10-24	0	0.355	-	0.355	-	-	0	0	-	6.228	-	6.228	-	-	0	-	0.00%
2003-10-23	0	0.355	-	0.360	-	-	0	0	-	6.228	-	6.316	-	-	0	-	0.00%
2003-10-22	0	0.355	-	0.360	-	-	0	0	-	6.228	-	6.316	-	-	0	-	0.00%
2003-10-21	0	0.355	-	0.355	0.355	0.355	40,000	14,200	0.3550	6.228	-	6.228	6.228	6.228	2,280	6.2283	1.43%
2003-10-20	0	0.350	-	0.360	-	-	0	0	-	6.141	-	6.316	-	-	0	-	0.00%
2003-10-17	0	0.350	-	0.355	-	-	0	0	-	6.141	-	6.228	-	-	0	-	0.00%
2003-10-16	0	0.350	-	0.355	-	-	0	0	-	6.141	-	6.228	-	-	0	-	0.00%
2003-10-15	0	0.350	-	0.350	0.340	0.355	116,000	39,680	0.3421	6.141	-	6.141	5.965	6.228	6,612	6.0014	1.45%
2003-10-14	0	0.345	-	0.345	0.350	0.350	254,000	88,840	0.3498	6.053	-	6.053	6.141	6.141	14,478	6.1364	-1.43%
2003-10-13	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-10-10	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-10-09	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-10-08	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-10-07	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-10-06	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-10-03	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-10-02	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-09-30	0	0.350	0.310	0.350	-	-	0	0	-	6.141	5.439	6.141	-	-	0	-	0.00%
2003-09-29	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-09-26	0	0.350	-	0.350	0.360	0.360	4,000	1,440	0.3600	6.141	-	6.141	6.316	6.316	228	6.3160	2.94%
2003-09-25	0	0.340	0.310	0.350	-	-	0	0	-	5.965	5.439	6.141	-	-	0	-	0.00%
2003-09-24	0	0.340	-	0.350	-	-	0	0	-	5.965	-	6.141	-	-	0	-	0.00%
2003-09-23	0	0.340	0.305	0.340	-	-	0	0	-	5.965	5.351	5.965	-	-	0	-	0.00%
2003-09-22	0	0.340	0.305	0.340	-	-	0	0	-	5.965	5.351	5.965	-	-	0	-	0.00%
2003-09-19	0	0.340	-	0.350	-	-	0	0	-	5.965	-	6.141	-	-	0	-	0.00%
2003-09-18	0	0.340	0.320	0.350	-	-	0	0	-	5.965	5.614	6.141	-	-	0	-	0.00%
2003-09-17	0	0.340	0.315	0.350	0.340	0.340	284,000	96,560	0.3400	5.965	5.526	6.141	5.965	5.965	16,188	5.9651	3.03%
2003-09-16	0	0.330	0.315	0.340	0.330	0.330	80,000	26,400	0.3300	5.790	5.526	5.965	5.790	5.790	4,560	5.7897	0.00%
2003-09-15	0	0.330	0.315	0.340	0.325	0.330	100,000	32,640	0.3264	5.790	5.526	5.965	5.702	5.790	5,700	5.7265	4.76%
2003-09-11	0	0.315	0.315	0.330	0.305	0.305	120,000	36,600	0.3050	5.526	5.526	5.790	5.351	5.351	6,840	5.3510	5.00%
2003-09-10	0	0.300	0.300	0.330	0.300	0.300	20,000	6,000	0.3000	5.263	5.263	5.790	5.263	5.263	1,140	5.2633	-10.45%
2003-09-09	0	0.335	0.310	0.335	0.310	0.335	20,000	6,400	0.3200	5.877	5.439	5.877	5.439	5.877	1,140	5.6142	0.00%
2003-09-08	0	0.335	0.310	0.335	0.350	0.350	60,000	21,000	0.3500	5.877	5.439	5.877	6.141	6.141	3,420	6.1405	1.52%
2003-09-05	0	0.330	0.310	0.330	-	-	0	0	-	5.790	5.439	5.790	-	-	0	-	0.00%
2003-09-04	0	0.330	-	0.335	0.330	0.330	80,000	26,400	0.3300	5.790	-	5.877	5.790	5.790	4,560	5.7897	1.54%
2003-09-03	0	0.325	-	0.330	0.325	0.325	60,000	19,500	0.3250	5.702	-	5.790	5.702	5.702	3,420	5.7019	-1.52%
2003-09-02	0	0.330	-	0.330	-	-	0	0	-	5.790	-	5.790	-	-	0	-	0.00%
2003-09-01	0	0.330	0.300	0.330	-	-	0	0	-	5.790	5.263	5.790	-	-	0	-	0.00%
2003-08-29	0	0.330	-	0.330	-	-	0	0	-	5.790	-	5.790	-	-	0	-	0.00%
2003-08-28	0	0.330	0.300	0.330	-	-	0	0	-	5.790	5.263	5.790	-	-	0	-	0.00%
2003-08-27	0	0.330	0.300	0.330	-	-	0	0	-	5.790	5.263	5.790	-	-	0	-	0.00%
2003-08-26	0	0.330	0.310	0.350	0.310	0.330	112,000	35,760	0.3193	5.790	5.439	6.141	5.439	5.790	6,384	5.6017	0.00%
2003-08-25	0	0.330	0.300	0.350	-	-	0	0	-	5.790	5.263	6.141	-	-	0	-	0.00%
2003-08-22	0	0.330	-	0.350	-	-	0	0	-	5.790	-	6.141	-	-	0	-	0.00%
2003-08-21	0	0.330	-	0.330	-	-	0	0	-	5.790	-	5.790	-	-	0	-	0.00%
2003-08-20	0	0.330	-	0.350	-	-	0	0	-	5.790	-	6.141	-	-	0	-	0.00%
2003-08-19	0	0.330	-	0.330	-	-	0	0	-	5.790	-	5.790	-	-	0	-	0.00%
2003-08-18	0	0.330	-	0.330	0.330	0.330	28,000	9,240	0.3300	5.790	-	5.790	5.790	5.790	1,596	5.7897	0.00%
2003-08-15	0	0.330	-	0.330	-	-	0	0	-	5.790	-	5.790	-	-	0	-	0.00%
2003-08-14	0	0.330	0.330	0.350	0.300	0.300	28,000	8,400	0.3000	5.790	5.790	6.141	5.263	5.263	1,596	5.2633	0.00%
2003-08-13	0	0.330	-	0.340	0.300	0.330	136,000	41,040	0.3018	5.790	-	5.965	5.263	5.790	7,752	5.2943	0.00%
2003-08-12	0	0.330	-	0.350	0.300	0.330	64,000	19,320	0.3019	5.790	-	6.141	5.263	5.790	3,648	5.2962	0.00%
2003-08-11	0	0.330	0.290	0.350	0.330	0.330	40,000	13,200	0.3300	5.790	5.088	6.141	5.790	5.790	2,280	5.7897	3.13%
2003-08-08	0	0.320	0.280	0.330	0.320	0.320	20,000	6,400	0.3200	5.614	4.912	5.790	5.614	5.614	1,140	5.6142	3.23%
2003-08-07	0	0.310	0.270	0.350	0.300	0.310	52,000	16,000	0.3077	5.439	4.737	6.141	5.263	5.439	2,964	5.3983	3.33%
2003-08-06	0	0.300	0.270	0.300	0.270	0.300	200,000	57,000	0.2850	5.263	4.737	5.263	4.737	5.263	11,400	5.0002	0.00%
2003-08-05	0	0.300	0.270	0.300	0.300	0.300	60,000	18,000	0.3000	5.263	4.737	5.263	5.263	5.263	3,420	5.2633	0.00%
2003-08-04	0	0.300	0.270	0.340	-	-	0	0	-	5.263	4.737	5.965	-	-	0	-	0.00%
2003-08-01	0	0.300	0.270	0.340	0.300	0.300	80,000	24,000	0.3000	5.263	4.737	5.965	5.263	5.263	4,560	5.2633	0.00%
2003-07-31	0	0.300	0.300	0.320	-	-	0	0	-	5.263	5.263	5.614	-	-	0	-	20.00%
2003-07-30	0	0.250	-	0.300	0.250	0.350	232,000	69,160	0.2981	4.386	-	5.263	4.386	6.141	13,224	5.2300	-28.57%
2003-07-29	0	0.350	0.330	0.350	-	-	0	0	-	6.141	5.790	6.141	-	-	0	-	0.00%
2003-07-28	0	0.350	0.330	0.350	-	-	0	0	-	6.141	5.790	6.141	-	-	0	-	0.00%
2003-07-25	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-07-24	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-07-23	0	0.350	0.310	0.350	-	-	0	0	-	6.141	5.439	6.141	-	-	0	-	0.00%
2003-07-22	0	0.350	0.310	0.350	-	-	0	0	-	6.141	5.439	6.141	-	-	0	-	0.00%
2003-07-21	0	0.350	0.310	0.350	-	-	0	0	-	6.141	5.439	6.141	-	-	0	-	0.00%
2003-07-18	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-07-17	0	0.350	0.330	0.350	0.350	0.350	20,000	7,000	0.3500	6.141	5.790	6.141	6.141	6.141	1,140	6.1405	-5.41%
2003-07-16	0	0.370	0.350	-	0.370	0.370	12,000	4,440	0.3700	6.491	6.141	-	6.491	6.491	684	6.4914	2.78%
2003-07-15	0	0.360	0.350	-	-	-	0	0	-	6.316	6.141	-	-	-	0	-	0.00%
2003-07-14	0	0.360	0.330	-	0.350	0.360	36,000	12,780	0.3550	6.316	5.790	-	6.141	6.316	2,052	6.2283	5.88%
2003-07-11	0	0.340	0.340	0.360	0.340	0.340	20,000	6,800	0.3400	5.965	5.965	6.316	5.965	5.965	1,140	5.9651	-2.86%
2003-07-10	0	0.350	0.345	0.350	-	-	0	0	-	6.141	6.053	6.141	-	-	0	-	-2.78%
2003-07-09	0	0.360	0.340	-	0.330	0.360	120,000	41,400	0.3450	6.316	5.965	-	5.790	6.316	6,840	6.0528	5.88%
2003-07-08	0	0.340	0.340	-	0.340	0.350	24,000	8,360	0.3483	5.965	5.965	-	5.965	6.141	1,368	6.1113	3.03%
2003-07-07	0	0.330	0.330	-	-	-	0	0	-	5.790	5.790	-	-	-	0	-	0.00%
2003-07-04	0	0.330	0.310	-	-	-	0	0	-	5.790	5.439	-	-	-	0	-	0.00%
2003-07-03	0	0.330	0.330	0.350	0.330	0.330	20,000	6,600	0.3300	5.790	5.790	6.141	5.790	5.790	1,140	5.7897	-5.71%
2003-07-02	0	0.350	-	0.350	-	-	0	0	-	6.141	-	6.141	-	-	0	-	0.00%
2003-06-30	0	0.350	-	-	-	-	0	0	-	6.141	-	-	-	-	0	-	0.00%
2003-06-27	0	0.350	0.330	0.350	0.350	0.350	28,000	9,800	0.3500	6.141	5.790	6.141	6.141	6.141	1,596	6.1405	0.00%
2003-06-26	0	0.350	0.320	0.350	0.330	0.350	104,000	35,300	0.3394	6.141	5.614	6.141	5.790	6.141	5,928	5.9550	1.45%
2003-06-25	0	0.345	0.325	0.350	0.335	0.345	108,000	36,780	0.3406	6.053	5.702	6.141	5.877	6.053	6,156	5.9748	4.55%
2003-06-24	0	0.330	0.315	0.330	0.330	0.340	40,000	13,480	0.3370	5.790	5.526	5.790	5.790	5.965	2,280	5.9125	-1.49%
2003-06-23	0	0.335	0.315	0.340	0.330	0.340	108,000	36,000	0.3333	5.877	5.526	5.965	5.790	5.965	6,156	5.8481	4.69%
2003-06-20	0	0.320	0.310	0.315	0.295	0.320	132,000	39,640	0.3003	5.614	5.439	5.526	5.176	5.614	7,524	5.2686	0.00%
2003-06-19	0	0.320	0.295	0.340	-	-	0	0	-	5.614	5.176	5.965	-	-	0	-	0.00%
2003-06-18	0	0.320	-	0.340	-	-	0	0	-	5.614	-	5.965	-	-	0	-	0.00%
2003-06-17	0	0.320	0.295	0.340	-	-	0	0	-	5.614	5.176	5.965	-	-	0	-	0.00%
2003-06-16	0	0.320	0.295	0.330	-	-	0	0	-	5.614	5.176	5.790	-	-	0	-	0.00%
2003-06-13	0	0.320	0.295	0.330	0.295	0.330	76,000	24,320	0.3200	5.614	5.176	5.790	5.176	5.790	4,332	5.6142	8.47%
2003-06-12	0	0.295	-	0.295	0.295	0.315	84,000	25,160	0.2995	5.176	-	5.176	5.176	5.526	4,788	5.2550	-1.67%
2003-06-11	0	0.300	-	0.340	0.290	0.300	100,000	29,500	0.2950	5.263	-	5.965	5.088	5.263	5,700	5.1756	-11.76%
2003-06-10	0	0.340	0.300	0.340	0.350	0.350	20,000	7,000	0.3500	5.965	5.263	5.965	6.141	6.141	1,140	6.1405	1.49%
2003-06-09	0	0.335	0.300	0.340	0.305	0.335	60,000	18,940	0.3157	5.877	5.263	5.965	5.351	5.877	3,420	5.5382	8.06%
2003-06-06	0	0.310	0.315	0.340	0.280	0.280	20,000	5,600	0.2800	5.439	5.526	5.965	4.912	4.912	1,140	4.9124	1.64%
2003-06-05	0	0.305	0.295	0.340	-	-	0	0	-	5.351	5.176	5.965	-	-	0	-	0.00%
2003-06-03	0	0.305	0.280	0.320	-	-	0	0	-	5.351	4.912	5.614	-	-	0	-	0.00%
2003-06-02	0	0.305	-	0.320	-	-	0	0	-	5.351	-	5.614	-	-	0	-	0.00%
2003-05-30	0	0.305	-	0.340	-	-	0	0	-	5.351	-	5.965	-	-	0	-	0.00%
2003-05-29	0	0.305	-	0.340	-	-	0	0	-	5.351	-	5.965	-	-	0	-	0.00%
2003-05-28	0	0.305	-	0.340	-	-	0	0	-	5.351	-	5.965	-	-	0	-	0.00%
2003-05-27	0	0.305	-	0.340	-	-	0	0	-	5.351	-	5.965	-	-	0	-	0.00%
2003-05-26	0	0.305	-	0.340	-	-	0	0	-	5.351	-	5.965	-	-	0	-	0.00%
2003-05-23	0	0.305	-	0.340	-	-	0	0	-	5.351	-	5.965	-	-	0	-	0.00%
2003-05-22	0	0.305	-	0.340	-	-	0	0	-	5.351	-	5.965	-	-	0	-	0.00%
2003-05-21	0	0.305	-	0.340	-	-	0	0	-	5.351	-	5.965	-	-	0	-	0.00%
2003-05-20	0	0.305	-	0.340	-	-	0	0	-	5.351	-	5.965	-	-	0	-	0.00%
2003-05-19	0	0.305	-	0.340	-	-	0	0	-	5.351	-	5.965	-	-	0	-	0.00%
2003-05-16	0	0.305	-	0.305	-	-	0	0	-	5.351	-	5.351	-	-	0	-	-2.24%
2003-05-15	0	0.312	-	0.340	-	-	0	0	-	5.474	-	5.965	-	-	0	-	0.00%
2003-05-14	0	0.312	-	0.340	-	-	0	0	-	5.474	-	5.965	-	-	0	-	0.00%
2003-05-13	0	0.312	-	0.340	-	-	0	0	-	5.474	-	5.965	-	-	0	-	0.00%
2003-05-12	0	0.312	-	0.320	-	-	0	0	-	5.474	-	5.614	-	-	0	-	0.00%
2003-05-09	0	0.312	-	0.325	-	-	0	0	-	5.474	-	5.702	-	-	0	-	0.00%
2003-05-07	0	0.312	-	0.340	-	-	0	0	-	5.474	-	5.965	-	-	0	-	0.00%
2003-05-06	0	0.312	-	0.340	-	-	0	0	-	5.474	-	5.965	-	-	0	-	0.00%
2003-05-05	0	0.312	-	0.340	-	-	0	0	-	5.474	-	5.965	-	-	0	-	0.00%
2003-05-02	0	0.312	-	0.340	-	-	0	0	-	5.474	-	5.965	-	-	0	-	0.00%
2003-04-30	0	0.312	-	0.340	-	-	0	0	-	5.474	-	5.965	-	-	0	-	0.00%
2003-04-29	0	0.312	-	0.340	-	-	0	0	-	5.474	-	5.965	-	-	0	-	0.00%
2003-04-28	0	0.312	-	0.340	-	-	0	0	-	5.474	-	5.965	-	-	0	-	0.00%
2003-04-25	0	0.312	-	0.340	-	-	0	0	-	5.474	-	5.965	-	-	0	-	0.00%
2003-04-24	0	0.312	-	0.340	-	-	0	0	-	5.474	-	5.965	-	-	0	-	0.00%
2003-04-23	0	0.312	-	0.340	-	-	0	0	-	5.474	-	5.965	-	-	0	-	0.00%
2003-04-22	0	0.312	-	0.340	-	-	0	0	-	5.474	-	5.965	-	-	0	-	0.00%
2003-04-17	0	0.312	0.290	0.340	-	-	0	0	-	5.474	5.088	5.965	-	-	0	-	0.04%
2003-04-16	0	0.320	-	0.340	-	-	0	0	-	5.472	-	5.814	-	-	0	-	0.00%
2003-04-15	0	0.320	-	0.340	-	-	0	0	-	5.472	-	5.814	-	-	0	-	0.00%
2003-04-14	0	0.320	-	0.340	-	-	0	0	-	5.472	-	5.814	-	-	0	-	0.00%
2003-04-11	0	0.320	-	0.340	-	-	0	0	-	5.472	-	5.814	-	-	0	-	0.00%
2003-04-10	0	0.320	-	0.340	-	-	0	0	-	5.472	-	5.814	-	-	0	-	0.00%
2003-04-09	0	0.320	-	0.320	-	-	0	0	-	5.472	-	5.472	-	-	0	-	-5.88%
2003-04-08	0	0.340	-	0.340	-	-	0	0	-	5.814	-	5.814	-	-	0	-	0.00%
2003-04-07	0	0.340	-	0.340	-	-	0	0	-	5.814	-	5.814	-	-	0	-	0.00%
2003-04-04	0	0.340	0.310	0.340	-	-	0	0	-	5.814	5.301	5.814	-	-	0	-	0.00%
2003-04-03	0	0.340	-	0.340	0.315	0.360	188,000	61,520	0.3272	5.814	-	5.814	5.386	6.156	10,995	5.5954	-5.56%
2003-04-02	0	0.360	0.320	-	0.360	0.360	20,000	7,200	0.3600	6.156	5.472	-	6.156	6.156	1,170	6.1556	5.88%
2003-04-01	0	0.340	-	0.340	-	-	0	0	-	5.814	-	5.814	-	-	0	-	0.00%
2003-03-31	0	0.340	0.305	0.340	0.310	0.340	28,000	8,920	0.3186	5.814	5.215	5.814	5.301	5.814	1,638	5.4472	0.00%
2003-03-28	0	0.340	0.310	0.340	0.340	0.350	44,000	15,160	0.3445	5.814	5.301	5.814	5.814	5.985	2,573	5.8914	0.00%
2003-03-27	0	0.340	-	0.340	0.310	0.340	28,000	8,920	0.3186	5.814	-	5.814	5.301	5.814	1,638	5.4472	0.00%
2003-03-26	0	0.340	-	0.340	0.310	0.360	180,000	59,500	0.3306	5.814	-	5.814	5.301	6.156	10,527	5.6521	0.00%
2003-03-25	0	0.340	0.310	0.340	-	-	0	0	-	5.814	5.301	5.814	-	-	0	-	-2.86%
2003-03-24	0	0.350	0.330	-	-	-	0	0	-	5.985	5.643	-	-	-	0	-	0.00%
2003-03-21	0	0.350	0.330	0.350	-	-	0	0	-	5.985	5.643	5.985	-	-	0	-	0.00%
2003-03-20	0	0.350	0.330	0.350	-	-	0	0	-	5.985	5.643	5.985	-	-	0	-	0.00%
2003-03-19	0	0.350	0.320	0.350	0.335	0.360	112,000	38,400	0.3429	5.985	5.472	5.985	5.728	6.156	6,550	5.8625	0.00%
2003-03-18	0	0.350	0.330	0.350	0.345	0.350	28,000	9,700	0.3464	5.985	5.643	5.985	5.899	5.985	1,638	5.9236	6.06%
2003-03-17	0	0.330	0.300	-	0.300	0.330	100,000	30,240	0.3024	5.643	5.130	-	5.130	5.643	5,848	5.1707	0.00%
2003-03-14	0	0.330	0.330	0.350	0.315	0.330	52,000	16,780	0.3227	5.643	5.643	5.985	5.386	5.643	3,041	5.5177	4.76%
2003-03-13	0	0.315	-	-	-	-	0	0	-	5.386	-	-	-	-	0	-	0.00%
2003-03-12	0	0.315	-	-	-	-	0	0	-	5.386	-	-	-	-	0	-	0.00%
2003-03-11	0	0.315	-	0.320	-	-	0	0	-	5.386	-	5.472	-	-	0	-	0.00%
2003-03-10	0	0.315	-	-	-	-	0	0	-	5.386	-	-	-	-	0	-	0.00%
2003-03-07	0	0.315	-	0.320	-	-	0	0	-	5.386	-	5.472	-	-	0	-	0.00%
2003-03-06	0	0.315	-	0.320	-	-	0	0	-	5.386	-	5.472	-	-	0	-	0.00%
2003-03-05	0	0.315	-	-	-	-	0	0	-	5.386	-	-	-	-	0	-	0.00%
2003-03-04	0	0.315	-	0.315	-	-	0	0	-	5.386	-	5.386	-	-	0	-	0.00%
2003-03-03	0	0.315	0.315	0.350	0.315	0.350	8,000	2,660	0.3325	5.386	5.386	5.985	5.386	5.985	468	5.6854	1.61%
2003-02-28	0	0.310	0.300	-	-	-	0	0	-	5.301	5.130	-	-	-	0	-	0.00%
2003-02-27	0	0.310	0.300	0.350	-	-	0	0	-	5.301	5.130	5.985	-	-	0	-	0.00%
2003-02-26	0	0.310	0.280	0.340	-	-	0	0	-	5.301	4.788	5.814	-	-	0	-	0.00%
2003-02-25	0	0.310	0.280	0.350	-	-	0	0	-	5.301	4.788	5.985	-	-	0	-	0.00%
2003-02-24	0	0.310	0.280	0.350	-	-	0	0	-	5.301	4.788	5.985	-	-	0	-	0.00%
2003-02-21	0	0.310	0.280	-	-	-	0	0	-	5.301	4.788	-	-	-	0	-	0.00%
2003-02-20	0	0.310	0.280	-	-	-	0	0	-	5.301	4.788	-	-	-	0	-	0.00%
2003-02-19	0	0.310	0.280	-	0.310	0.315	60,000	18,700	0.3117	5.301	4.788	-	5.301	5.386	3,509	5.3292	0.00%
2003-02-18	0	0.310	0.310	-	-	-	0	0	-	5.301	5.301	-	-	-	0	-	0.00%
2003-02-17	0	0.310	0.310	-	-	-	0	0	-	5.301	5.301	-	-	-	0	-	3.33%
2003-02-14	0	0.300	0.285	-	-	-	0	0	-	5.130	4.873	-	-	-	0	-	0.00%
2003-02-13	0	0.300	0.280	-	-	-	0	0	-	5.130	4.788	-	-	-	0	-	0.00%
2003-02-12	0	0.300	0.280	-	-	-	0	0	-	5.130	4.788	-	-	-	0	-	0.00%
2003-02-11	0	0.300	0.280	-	0.300	0.305	40,000	12,100	0.3025	5.130	4.788	-	5.130	5.215	2,339	5.1724	-7.69%
2003-02-10	0	0.325	0.300	0.325	-	-	0	0	-	5.557	5.130	5.557	-	-	0	-	0.00%
2003-02-07	0	0.325	0.325	-	0.325	0.330	60,000	19,600	0.3267	5.557	5.557	-	5.557	5.643	3,509	5.5857	3.17%
2003-02-06	0	0.315	0.315	-	-	-	0	0	-	5.386	5.386	-	-	-	0	-	1.61%
2003-02-05	0	0.310	0.310	0.345	0.310	0.310	8,000	2,480	0.3100	5.301	5.301	5.899	5.301	5.301	468	5.3007	1.64%
2003-02-04	0	0.305	0.305	0.345	-	-	0	0	-	5.215	5.215	5.899	-	-	0	-	1.67%
2003-01-30	0	0.300	0.300	-	-	-	0	0	-	5.130	5.130	-	-	-	0	-	3.45%
2003-01-29	0	0.290	0.290	-	0.265	0.270	100,000	26,700	0.2670	4.959	4.959	-	4.531	4.617	5,848	4.5654	3.57%
2003-01-28	0	0.280	0.280	0.320	-	-	0	0	-	4.788	4.788	5.472	-	-	0	-	5.66%
2003-01-27	0	0.265	-	-	0.265	0.280	256,000	69,680	0.2722	4.531	-	-	4.531	4.788	14,972	4.6541	-11.67%
2003-01-24	0	0.300	0.300	-	0.300	0.300	40,000	12,000	0.3000	5.130	5.130	-	5.130	5.130	2,339	5.1297	-6.25%
2003-01-23	0	0.320	0.315	0.350	0.320	0.330	112,000	35,960	0.3211	5.472	5.386	5.985	5.472	5.643	6,550	5.4900	-5.88%
2003-01-22	0	0.340	0.340	0.350	0.340	0.340	60,000	20,400	0.3400	5.814	5.814	5.985	5.814	5.814	3,509	5.8136	-2.86%
2003-01-21	0	0.350	0.345	0.395	0.350	0.350	100,000	35,000	0.3500	5.985	5.899	6.754	5.985	5.985	5,848	5.9846	-2.78%
2003-01-20	0	0.360	0.350	0.395	-	-	4,000	1,580	0.3950	6.156	5.985	6.754	-	-	234	6.7541	0.00%
2003-01-17	0	0.360	0.360	0.400	0.360	0.360	28,000	10,080	0.3600	6.156	6.156	6.840	6.156	6.156	1,638	6.1556	0.00%
2003-01-16	0	0.360	0.350	0.400	0.360	0.360	36,000	12,960	0.3600	6.156	5.985	6.840	6.156	6.156	2,105	6.1556	-2.70%
2003-01-15	0	0.370	0.355	0.400	-	-	0	0	-	6.327	6.070	6.840	-	-	0	-	0.00%
2003-01-14	0	0.370	-	0.370	0.370	0.370	20,000	7,400	0.3700	6.327	-	6.327	6.327	6.327	1,170	6.3266	-5.13%
2003-01-13	0	0.390	0.370	0.420	-	-	0	0	-	6.669	6.327	7.182	-	-	0	-	0.00%
2003-01-10	0	0.390	-	0.420	0.390	0.390	40,000	15,600	0.3900	6.669	-	7.182	6.669	6.669	2,339	6.6686	0.00%
2003-01-09	0	0.390	-	0.420	-	-	0	0	-	6.669	-	7.182	-	-	0	-	0.00%
2003-01-08	0	0.390	0.390	0.420	0.385	0.390	48,000	18,520	0.3858	6.669	6.669	7.182	6.583	6.669	2,807	6.5973	0.00%
2003-01-07	0	0.390	-	0.390	0.390	0.390	12,000	4,680	0.3900	6.669	-	6.669	6.669	6.669	702	6.6686	0.00%
2003-01-06	0	0.390	-	0.400	0.390	0.400	56,000	22,000	0.3929	6.669	-	6.840	6.669	6.840	3,275	6.7174	0.00%
2003-01-03	0	0.390	0.390	0.400	-	-	0	0	-	6.669	6.669	6.840	-	-	0	-	0.00%
2003-01-02	0	0.390	0.390	0.410	0.390	0.395	128,000	50,220	0.3923	6.669	6.669	7.011	6.669	6.754	7,486	6.7087	0.00%
2002-12-31	0	0.390	0.385	0.390	0.370	0.400	60,000	23,100	0.3850	6.669	6.583	6.669	6.327	6.840	3,509	6.5831	11.43%
2002-12-30	0	0.350	0.345	0.350	0.345	0.350	132,000	46,000	0.3485	5.985	5.899	5.985	5.899	5.985	7,720	5.9587	4.48%
2002-12-27	0	0.335	0.335	0.340	-	-	0	0	-	5.728	5.728	5.814	-	-	0	-	0.00%
2002-12-24	0	0.335	0.330	-	0.335	0.340	52,000	17,440	0.3354	5.728	5.643	-	5.728	5.814	3,041	5.7347	6.35%
2002-12-23	0	0.315	0.315	0.335	-	-	0	0	-	5.386	5.386	5.728	-	-	0	-	1.61%
2002-12-20	0	0.310	0.310	0.315	0.305	0.305	20,000	6,100	0.3050	5.301	5.301	5.386	5.215	5.215	1,170	5.2152	6.90%
2002-12-19	0	0.290	0.275	0.290	0.290	0.300	80,000	23,600	0.2950	4.959	4.702	4.959	4.959	5.130	4,679	5.0442	7.41%
2002-12-18	0	0.270	0.260	-	0.255	0.270	108,000	28,480	0.2637	4.617	4.446	-	4.360	4.617	6,316	4.5091	3.85%
2002-12-17	0	0.260	0.250	-	0.250	0.265	160,000	40,700	0.2544	4.446	4.275	-	4.275	4.531	9,357	4.3495	6.12%
2002-12-16	0	0.245	-	-	0.245	0.250	80,000	19,856	0.2482	4.189	-	-	4.189	4.275	4,679	4.2440	-2.00%
2002-12-13	0	0.250	0.250	-	0.243	0.250	72,000	17,796	0.2472	4.275	4.275	-	4.155	4.275	4,211	4.2263	3.31%
2002-12-12	0	0.242	0.236	-	0.234	0.242	48,000	11,372	0.2369	4.138	4.035	-	4.001	4.138	2,807	4.0510	5.22%
2002-12-11	0	0.230	0.218	0.240	0.222	0.230	312,000	69,360	0.2223	3.933	3.728	4.104	3.796	3.933	18,247	3.8012	5.50%
2002-12-10	0	0.218	0.218	-	0.218	0.219	104,000	22,720	0.2185	3.728	3.728	-	3.728	3.745	6,082	3.7355	3.81%
2002-12-09	0	0.210	0.210	-	0.205	0.205	1,184,000	242,720	0.2050	3.591	3.591	-	3.505	3.505	69,244	3.5053	4.48%
2002-12-06	0	0.201	0.201	-	0.201	0.201	52,000	10,452	0.2010	3.437	3.437	-	3.437	3.437	3,041	3.4369	0.00%
2002-12-05	0	0.201	0.201	-	-	-	0	0	-	3.437	3.437	-	-	-	0	-	0.50%
2002-12-04	0	0.200	0.200	-	0.200	0.200	504,000	100,800	0.2000	3.420	3.420	-	3.420	3.420	29,476	3.4198	0.00%
2002-12-03	0	0.200	0.200	0.210	0.200	0.200	20,000	4,000	0.2000	3.420	3.420	3.591	3.420	3.420	1,170	3.4198	0.00%
2002-12-02	0	0.200	-	-	0.200	0.200	400,000	80,000	0.2000	3.420	-	-	3.420	3.420	23,393	3.4198	-2.44%
2002-11-29	0	0.205	-	0.205	0.205	0.205	100,000	20,500	0.2050	3.505	-	3.505	3.505	3.505	5,848	3.5053	2.50%
2002-11-28	0	0.200	-	0.205	0.200	0.200	100,000	20,000	0.2000	3.420	-	3.505	3.420	3.420	5,848	3.4198	0.00%
2002-11-27	0	0.200	0.200	0.205	0.200	0.200	300,000	60,000	0.2000	3.420	3.420	3.505	3.420	3.420	17,545	3.4198	-2.44%
2002-11-26	0	0.205	0.200	-	0.205	0.205	200,000	41,000	0.2050	3.505	3.420	-	3.505	3.505	11,697	3.5053	2.50%
2002-11-25	0	0.200	0.192	0.205	-	-	0	0	-	3.420	3.283	3.505	-	-	0	-	0.00%
2002-11-22	0	0.200	0.200	-	0.200	0.205	200,000	40,020	0.2001	3.420	3.420	-	3.420	3.505	11,697	3.4215	0.00%
2002-11-21	0	0.200	0.192	0.200	-	-	0	0	-	3.420	3.283	3.420	-	-	0	-	0.00%
2002-11-20	0	0.200	0.200	0.220	0.200	0.200	200,000	40,000	0.2000	3.420	3.420	3.762	3.420	3.420	11,697	3.4198	0.00%
2002-11-19	0	0.200	0.200	-	0.200	0.200	108,000	21,600	0.2000	3.420	3.420	-	3.420	3.420	6,316	3.4198	0.00%
2002-11-18	0	0.200	0.191	0.200	0.200	0.200	104,000	20,800	0.2000	3.420	3.266	3.420	3.420	3.420	6,082	3.4198	-1.96%
2002-11-15	0	0.204	0.196	0.220	-	-	0	0	-	3.488	3.351	3.762	-	-	0	-	0.00%
2002-11-14	0	0.204	0.196	0.220	0.204	0.212	100,000	20,784	0.2078	3.488	3.351	3.762	3.488	3.625	5,848	3.5538	-7.27%
2002-11-13	0	0.220	0.216	-	-	-	0	0	-	3.762	3.693	-	-	-	0	-	0.00%
2002-11-12	0	0.220	0.220	-	0.216	0.220	104,000	22,768	0.2189	3.762	3.762	-	3.693	3.762	6,082	3.7434	0.00%
2002-11-11	0	0.220	-	-	-	-	0	0	-	3.762	-	-	-	-	0	-	0.00%
2002-11-08	0	0.220	0.211	-	-	-	0	0	-	3.762	3.608	-	-	-	0	-	0.00%
2002-11-07	0	0.220	0.217	0.220	0.220	0.220	100,000	22,000	0.2200	3.762	3.710	3.762	3.762	3.762	5,848	3.7618	0.00%
2002-11-06	0	0.220	0.220	-	-	-	0	0	-	3.762	3.762	-	-	-	0	-	0.00%
2002-11-05	0	0.220	-	0.230	0.220	0.230	80,000	17,800	0.2225	3.762	-	3.933	3.762	3.933	4,679	3.8045	-8.33%
2002-11-04	0	0.240	0.230	-	0.240	0.240	12,000	2,880	0.2400	4.104	3.933	-	4.104	4.104	702	4.1037	0.00%
2002-11-01	0	0.240	0.240	-	0.240	0.240	12,000	2,880	0.2400	4.104	4.104	-	4.104	4.104	702	4.1037	-4.00%
2002-10-31	0	0.250	-	0.250	-	-	0	0	-	4.275	-	4.275	-	-	0	-	-3.85%
2002-10-30	0	0.260	0.250	0.260	-	-	0	0	-	4.446	4.275	4.446	-	-	0	-	-3.70%
2002-10-29	0	0.270	-	0.270	-	-	0	0	-	4.617	-	4.617	-	-	0	-	-10.00%
2002-10-28	0	0.300	-	-	-	-	0	0	-	5.130	-	-	-	-	0	-	0.00%
2002-10-25	0	0.300	-	-	-	-	0	0	-	5.130	-	-	-	-	0	-	0.00%
2002-10-24	0	0.300	-	-	-	-	0	0	-	5.130	-	-	-	-	0	-	0.00%
2002-10-23	0	0.300	-	-	-	-	0	0	-	5.130	-	-	-	-	0	-	0.00%
2002-10-22	0	0.300	-	-	-	-	0	0	-	5.130	-	-	-	-	0	-	0.00%
2002-10-21	0	0.300	-	-	-	-	0	0	-	5.130	-	-	-	-	0	-	0.00%
2002-10-18	0	0.300	-	0.320	-	-	0	0	-	5.130	-	5.472	-	-	0	-	0.00%
2002-10-17	0	0.300	-	-	-	-	236,000	61,360	0.2600	5.130	-	-	-	-	13,802	4.4457	0.00%
2002-10-16	0	0.300	-	0.300	-	-	4,000	1,040	0.2600	5.130	-	5.130	-	-	234	4.4457	0.00%
2002-10-15	0	0.300	-	0.300	-	-	0	0	-	5.130	-	5.130	-	-	0	-	-3.23%
2002-10-11	0	0.310	0.265	0.320	0.260	0.310	232,000	69,320	0.2988	5.301	4.531	5.472	4.446	5.301	13,568	5.1090	3.33%
2002-10-10	0	0.300	-	-	-	-	0	0	-	5.130	-	-	-	-	0	-	0.00%
2002-10-09	0	0.300	-	0.300	-	-	0	0	-	5.130	-	5.130	-	-	0	-	-6.25%
2002-10-08	0	0.320	-	0.320	-	-	0	0	-	5.472	-	5.472	-	-	0	-	-3.03%
2002-10-07	0	0.330	-	-	-	-	0	0	-	5.643	-	-	-	-	0	-	0.00%
2002-10-04	0	0.330	-	-	-	-	0	0	-	5.643	-	-	-	-	0	-	0.00%
2002-10-03	0	0.330	-	0.330	0.350	0.350	4,000	1,400	0.3500	5.643	-	5.643	5.985	5.985	234	5.9846	-5.71%
2002-10-02	0	0.350	-	0.350	-	-	0	0	-	5.985	-	5.985	-	-	0	-	-10.26%
2002-09-30	0	0.390	-	0.405	-	-	0	0	-	6.669	-	6.925	-	-	0	-	0.00%
2002-09-27	0	0.390	-	0.400	-	-	0	0	-	6.669	-	6.840	-	-	0	-	0.00%
2002-09-26	0	0.390	-	0.390	-	-	0	0	-	6.669	-	6.669	-	-	0	-	-2.50%
2002-09-25	0	0.400	-	0.400	-	-	0	0	-	6.840	-	6.840	-	-	0	-	0.00%
2002-09-24	0	0.400	-	0.400	-	-	0	0	-	6.840	-	6.840	-	-	0	-	0.00%
2002-09-23	0	0.400	-	0.415	0.400	0.400	80,000	32,000	0.4000	6.840	-	7.096	6.840	6.840	4,679	6.8396	5.26%
2002-09-20	0	0.380	-	-	-	-	0	0	-	6.498	-	-	-	-	0	-	0.00%
2002-09-19	0	0.380	-	0.380	0.380	0.380	4,000	1,520	0.3800	6.498	-	6.498	6.498	6.498	234	6.4976	0.00%
2002-09-18	0	0.380	-	0.415	-	-	0	0	-	6.498	-	7.096	-	-	0	-	0.00%
2002-09-17	0	0.380	-	0.415	-	-	0	0	-	6.498	-	7.096	-	-	0	-	0.00%
2002-09-16	0	0.380	-	0.415	-	-	0	0	-	6.498	-	7.096	-	-	0	-	0.00%
2002-09-13	0	0.380	-	0.415	-	-	0	0	-	6.498	-	7.096	-	-	0	-	0.00%
2002-09-12	0	0.380	-	0.415	-	-	0	0	-	6.498	-	7.096	-	-	0	-	0.00%
2002-09-11	0	0.380	-	-	-	-	0	0	-	6.498	-	-	-	-	0	-	0.00%
2002-09-10	0	0.380	-	0.380	-	-	0	0	-	6.498	-	6.498	-	-	0	-	0.00%
2002-09-09	0	0.380	-	0.415	0.340	0.380	40,000	13,760	0.3440	6.498	-	7.096	5.814	6.498	2,339	5.8820	8.57%
2002-09-06	0	0.350	-	0.350	-	-	0	0	-	5.985	-	5.985	-	-	0	-	0.00%
2002-09-05	0	0.350	-	0.350	-	-	0	0	-	5.985	-	5.985	-	-	0	-	-11.39%
2002-09-04	0	0.395	-	0.415	-	-	0	0	-	6.754	-	7.096	-	-	0	-	0.00%
2002-09-03	0	0.395	-	0.415	-	-	0	0	-	6.754	-	7.096	-	-	0	-	0.00%
2002-09-02	0	0.395	-	0.415	-	-	0	0	-	6.754	-	7.096	-	-	0	-	0.00%
2002-08-30	0	0.395	-	0.395	-	-	0	0	-	6.754	-	6.754	-	-	0	-	0.00%
2002-08-29	0	0.395	-	0.395	-	-	0	0	-	6.754	-	6.754	-	-	0	-	0.00%
2002-08-28	0	0.395	-	-	-	-	0	0	-	6.754	-	-	-	-	0	-	0.00%
2002-08-27	0	0.395	-	0.415	-	-	0	0	-	6.754	-	7.096	-	-	0	-	0.00%
2002-08-26	0	0.395	-	0.395	-	-	0	0	-	6.754	-	6.754	-	-	0	-	0.00%
2002-08-23	0	0.395	-	0.395	-	-	0	0	-	6.754	-	6.754	-	-	0	-	-1.25%
2002-08-22	0	0.400	0.400	-	0.350	0.350	20,000	7,000	0.3500	6.840	6.840	-	5.985	5.985	1,170	5.9846	-1.23%
2002-08-21	0	0.405	-	0.405	-	-	0	0	-	6.925	-	6.925	-	-	0	-	-1.22%
2002-08-20	0	0.410	-	0.410	0.410	0.410	16,000	6,560	0.4100	7.011	-	7.011	7.011	7.011	936	7.0106	-2.38%
2002-08-19	0	0.420	-	0.450	-	-	0	0	-	7.182	-	7.695	-	-	0	-	0.00%
2002-08-16	0	0.420	-	0.420	-	-	0	0	-	7.182	-	7.182	-	-	0	-	-2.33%
2002-08-15	0	0.430	-	0.450	-	-	0	0	-	7.353	-	7.695	-	-	0	-	0.00%
2002-08-14	0	0.430	-	-	0.430	0.430	12,000	5,160	0.4300	7.353	-	-	7.353	7.353	702	7.3525	10.26%
2002-08-13	0	0.390	-	0.390	-	-	0	0	-	6.669	-	6.669	-	-	0	-	-2.50%
2002-08-12	0	0.400	-	0.400	0.420	0.420	8,000	3,360	0.4200	6.840	-	6.840	7.182	7.182	468	7.1816	1.27%
2002-08-09	0	0.395	-	0.430	-	-	0	0	-	6.754	-	7.353	-	-	0	-	0.00%
2002-08-08	0	0.395	-	0.430	-	-	0	0	-	6.754	-	7.353	-	-	0	-	0.00%
2002-08-07	0	0.395	-	0.430	-	-	0	0	-	6.754	-	7.353	-	-	0	-	0.00%
2002-08-06	0	0.395	-	0.395	-	-	0	0	-	6.754	-	6.754	-	-	0	-	-1.25%
2002-08-05	0	0.400	-	0.400	-	-	0	0	-	6.840	-	6.840	-	-	0	-	-2.44%
2002-08-02	0	0.410	-	0.410	-	-	0	0	-	7.011	-	7.011	-	-	0	-	-2.38%
2002-08-01	0	0.420	-	0.420	-	-	20,000	8,000	0.4000	7.182	-	7.182	-	-	1,170	6.8396	-5.62%
2002-07-31	0	0.445	0.250	0.445	0.200	0.445	396,000	111,140	0.2807	7.609	4.275	7.609	3.420	7.609	23,159	4.7989	-1.11%
2002-07-30	0	0.450	-	0.450	-	-	0	0	-	7.695	-	7.695	-	-	0	-	-6.25%
2002-07-29	0	0.480	-	0.480	-	-	0	0	-	8.207	-	8.207	-	-	0	-	-2.04%
2002-07-26	0	0.490	-	0.490	0.490	0.490	100,000	49,000	0.4900	8.378	-	8.378	8.378	8.378	5,848	8.3785	2.08%
2002-07-25	0	0.480	-	0.480	-	-	0	0	-	8.207	-	8.207	-	-	0	-	-3.03%
2002-07-24	0	0.495	0.315	0.495	0.300	0.500	12,000	5,180	0.4317	8.464	5.386	8.464	5.130	8.549	702	7.3810	-1.00%
2002-07-23	0	0.500	-	0.500	-	-	0	0	-	8.549	-	8.549	-	-	0	-	0.00%
2002-07-22	0	0.500	-	0.500	0.500	0.500	156,000	77,240	0.4951	8.549	-	8.549	8.549	8.549	9,123	8.4662	0.00%
2002-07-19	0	0.500	0.500	0.520	0.500	0.560	5,610,000	2,898,760	0.5167	8.549	8.549	8.891	8.549	9.575	328,091	8.8352

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.