Prices and Webb-site Total Returns

E&P Global Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01142	2002-11-08			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.173	0.170	0.173	0.159	0.183	91,618,000	15,595,602	0.1702	0.173	0.170	0.173	0.159	0.183	91,618,000	0.1702	6.13%
2026-02-02	0	0.163	0.163	0.164	0.157	0.167	75,740,000	12,353,726	0.1631	0.163	0.163	0.164	0.157	0.167	75,740,000	0.1631	0.00%
2026-01-30	0	0.163	0.160	0.163	0.152	0.172	159,696,500	25,186,317	0.1577	0.163	0.160	0.163	0.152	0.172	159,696,500	0.1577	-4.68%
2026-01-29	0	0.171	0.169	0.171	0.168	0.181	140,468,075	24,280,389	0.1729	0.171	0.169	0.171	0.168	0.181	140,468,075	0.1729	-4.47%
2026-01-28	0	0.179	0.178	0.179	0.175	0.184	131,908,500	23,648,111	0.1793	0.179	0.178	0.179	0.175	0.184	131,908,500	0.1793	-1.10%
2026-01-27	0	0.181	0.180	0.181	0.178	0.200	136,958,000	25,789,740	0.1883	0.181	0.180	0.181	0.178	0.200	136,958,000	0.1883	-6.70%
2026-01-26	0	0.194	0.194	0.195	0.171	0.196	146,470,045	26,307,444	0.1796	0.194	0.194	0.195	0.171	0.196	146,470,045	0.1796	12.14%
2026-01-23	0	0.173	0.172	0.173	0.170	0.189	155,020,000	27,266,810	0.1759	0.173	0.172	0.173	0.170	0.189	155,020,000	0.1759	-6.99%
2026-01-22	0	0.186	0.186	0.189	0.183	0.205	182,535,050	35,957,241	0.1970	0.186	0.186	0.189	0.183	0.205	182,535,050	0.1970	-8.82%
2026-01-21	0	0.204	0.202	0.204	0.200	0.217	179,961,000	37,318,707	0.2074	0.204	0.202	0.204	0.200	0.217	179,961,000	0.2074	-4.23%
2026-01-20	0	0.213	0.213	0.214	0.200	0.213	117,186,000	23,836,694	0.2034	0.213	0.213	0.214	0.200	0.213	117,186,000	0.2034	4.41%
2026-01-19	0	0.204	0.202	0.204	0.199	0.220	124,404,000	25,343,908	0.2037	0.204	0.202	0.204	0.199	0.220	124,404,000	0.2037	-2.86%
2026-01-16	0	0.210	0.207	0.210	0.194	0.215	149,018,125	30,529,149	0.2049	0.210	0.207	0.210	0.194	0.215	149,018,125	0.2049	3.96%
2026-01-15	0	0.202	0.201	0.202	0.200	0.212	133,154,000	27,222,590	0.2044	0.202	0.201	0.202	0.200	0.212	133,154,000	0.2044	0.50%
2026-01-14	0	0.201	0.201	0.203	0.200	0.208	117,874,000	24,024,920	0.2038	0.201	0.201	0.203	0.200	0.208	117,874,000	0.2038	-1.47%
2026-01-13	0	0.204	0.202	0.204	0.202	0.218	122,938,025	25,484,430	0.2073	0.204	0.202	0.204	0.202	0.218	122,938,025	0.2073	-2.39%
2026-01-09	0	0.209	0.208	0.209	0.204	0.218	114,076,000	23,974,512	0.2102	0.209	0.208	0.209	0.204	0.218	114,076,000	0.2102	-2.34%
2026-01-08	0	0.214	0.212	0.214	0.204	0.225	121,424,000	25,707,522	0.2117	0.214	0.212	0.214	0.204	0.225	121,424,000	0.2117	-0.93%
2026-01-07	0	0.216	0.215	0.216	0.209	0.232	118,366,000	25,489,792	0.2153	0.216	0.215	0.216	0.209	0.232	118,366,000	0.2153	-4.00%
2026-01-06	0	0.225	0.223	0.225	0.215	0.232	106,950,005	23,676,405	0.2214	0.225	0.223	0.225	0.215	0.232	106,950,005	0.2214	-0.88%
2026-01-05	0	0.227	0.226	0.227	0.223	0.234	96,402,060	21,878,312	0.2269	0.227	0.226	0.227	0.223	0.234	96,402,060	0.2269	-5.42%
2025-12-31	0	0.240	0.238	0.240	0.235	0.244	55,378,000	13,269,204	0.2396	0.240	0.238	0.240	0.235	0.244	55,378,000	0.2396	0.42%
2025-12-30	0	0.239	0.237	0.239	0.221	0.242	109,662,000	25,239,358	0.2302	0.239	0.237	0.239	0.221	0.242	109,662,000	0.2302	4.82%
2025-12-29	0	0.228	0.227	0.228	0.225	0.255	129,564,000	30,609,068	0.2362	0.228	0.227	0.228	0.225	0.255	129,564,000	0.2362	-5.00%
2025-12-24	0	0.240	0.240	0.241	0.239	0.243	50,730,000	12,194,660	0.2404	0.240	0.240	0.241	0.239	0.243	50,730,000	0.2404	0.42%
2025-12-23	0	0.239	0.238	0.239	0.230	0.243	102,806,250	24,322,044	0.2366	0.239	0.238	0.239	0.230	0.243	102,806,250	0.2366	2.58%
2025-12-22	0	0.233	0.232	0.233	0.230	0.242	99,104,000	23,229,324	0.2344	0.233	0.232	0.233	0.230	0.242	99,104,000	0.2344	-2.10%
2025-12-19	0	0.238	0.237	0.238	0.225	0.244	111,284,525	25,797,245	0.2318	0.238	0.237	0.238	0.225	0.244	111,284,525	0.2318	4.39%
2025-12-18	0	0.228	0.227	0.228	0.223	0.233	96,498,000	22,007,000	0.2281	0.228	0.227	0.228	0.223	0.233	96,498,000	0.2281	-1.30%
2025-12-17	0	0.231	0.230	0.231	0.228	0.242	99,408,035	23,415,069	0.2355	0.231	0.230	0.231	0.228	0.242	99,408,035	0.2355	-4.55%
2025-12-16	0	0.242	0.241	0.242	0.235	0.246	94,146,000	22,523,006	0.2392	0.242	0.241	0.242	0.235	0.246	94,146,000	0.2392	0.41%
2025-12-15	0	0.241	0.239	0.241	0.234	0.290	158,479,800	39,635,270	0.2501	0.241	0.239	0.241	0.234	0.290	158,479,800	0.2501	0.42%
2025-12-12	0	0.240	0.239	0.240	0.216	0.250	84,074,000	19,641,698	0.2336	0.240	0.239	0.240	0.216	0.250	84,074,000	0.2336	9.59%
2025-12-11	0	0.219	0.219	0.220	0.212	0.228	66,316,000	14,512,052	0.2188	0.219	0.219	0.220	0.212	0.228	66,316,000	0.2188	-0.45%
2025-12-10	0	0.220	0.219	0.220	0.205	0.228	75,536,300	16,208,540	0.2146	0.220	0.219	0.220	0.205	0.228	75,536,300	0.2146	-0.45%
2025-12-09	0	0.221	0.219	0.221	0.207	0.234	86,888,000	18,602,512	0.2141	0.221	0.219	0.221	0.207	0.234	86,888,000	0.2141	-2.21%
2025-12-08	0	0.226	0.225	0.226	0.220	0.243	25,656,275	5,809,986	0.2265	0.226	0.225	0.226	0.220	0.243	25,656,275	0.2265	-2.59%
2025-12-05	0	0.232	0.230	0.232	0.222	0.255	77,668,000	18,675,290	0.2405	0.232	0.230	0.232	0.222	0.255	77,668,000	0.2405	-2.52%
2025-12-04	0	0.238	0.238	0.239	0.235	0.255	95,922,000	23,490,310	0.2449	0.238	0.238	0.239	0.235	0.255	95,922,000	0.2449	-6.67%
2025-12-03	0	0.255	0.250	0.255	0.216	0.260	87,888,000	21,125,100	0.2404	0.255	0.250	0.255	0.216	0.260	87,888,000	0.2404	2.82%
2025-12-02	0	0.248	0.248	0.250	0.241	0.335	141,290,000	38,595,938	0.2732	0.248	0.248	0.250	0.241	0.335	141,290,000	0.2732	-9.82%
2025-12-01	0	0.275	0.275	0.280	0.260	0.325	114,105,000	32,726,875	0.2868	0.275	0.275	0.280	0.260	0.325	114,105,000	0.2868	-14.06%
2025-11-28	0	0.320	0.310	0.320	0.300	0.385	70,072,000	23,609,010	0.3369	0.320	0.310	0.320	0.300	0.385	70,072,000	0.3369	-4.48%
2025-11-27	0	0.335	0.335	0.340	0.335	0.375	65,462,000	22,472,890	0.3433	0.335	0.335	0.340	0.335	0.375	65,462,000	0.3433	-10.67%
2025-11-26	0	0.375	0.375	0.380	0.370	0.425	107,526,000	41,619,440	0.3871	0.375	0.375	0.380	0.370	0.425	107,526,000	0.3871	-6.25%
2025-11-25	0	0.400	0.400	0.405	0.390	0.415	92,402,000	37,218,500	0.4028	0.400	0.400	0.405	0.390	0.415	92,402,000	0.4028	0.00%
2025-11-24	0	0.400	0.400	0.410	0.395	0.470	103,380,000	44,152,700	0.4271	0.400	0.400	0.410	0.395	0.470	103,380,000	0.4271	-13.04%
2025-11-21	0	0.460	0.435	0.460	0.425	0.470	84,478,000	37,808,760	0.4476	0.460	0.435	0.460	0.425	0.470	84,478,000	0.4476	-1.08%
2025-11-20	0	0.465	0.465	0.470	0.465	0.500	78,340,000	37,521,470	0.4790	0.465	0.465	0.470	0.465	0.500	78,340,000	0.4790	-3.12%
2025-11-19	0	0.480	0.475	0.480	0.440	0.500	86,076,000	41,256,390	0.4793	0.480	0.475	0.480	0.440	0.500	86,076,000	0.4793	3.23%
2025-11-18	0	0.465	0.440	0.465	0.380	0.550	106,340,000	46,444,740	0.4368	0.465	0.440	0.465	0.380	0.550	106,340,000	0.4368	5.68%
2025-11-17	0	0.440	0.440	0.445	0.435	0.470	18,503,000	8,226,945	0.4446	0.440	0.440	0.445	0.435	0.470	18,503,000	0.4446	-7.37%
2025-11-14	0	0.475	0.475	0.480	0.475	0.550	66,252,070	34,326,565	0.5181	0.475	0.475	0.480	0.475	0.550	66,252,070	0.5181	-10.38%
2025-11-13	0	0.530	0.520	0.530	0.520	0.600	42,920,025	23,808,493	0.5547	0.530	0.520	0.530	0.520	0.600	42,920,025	0.5547	-7.02%
2025-11-12	0	0.570	0.570	0.580	0.540	0.600	65,960,000	37,846,040	0.5738	0.570	0.570	0.580	0.540	0.600	65,960,000	0.5738	-3.39%
2025-11-11	0	0.590	0.580	0.590	0.495	0.620	91,953,095	51,641,720	0.5616	0.590	0.580	0.590	0.495	0.620	91,953,095	0.5616	19.19%
2025-11-10	0	0.495	0.490	0.495	0.470	0.550	67,110,225	33,665,177	0.5016	0.495	0.490	0.495	0.470	0.550	67,110,225	0.5016	3.13%
2025-11-07	0	0.480	0.475	0.480	0.440	0.530	58,952,000	28,591,330	0.4850	0.480	0.475	0.480	0.440	0.530	58,952,000	0.4850	4.35%
2025-11-06	0	0.460	0.460	0.465	0.435	0.510	46,232,390	21,535,495	0.4658	0.460	0.460	0.465	0.435	0.510	46,232,390	0.4658	2.22%
2025-11-05	0	0.450	0.450	0.455	0.340	0.485	82,184,025	34,658,708	0.4217	0.450	0.450	0.455	0.340	0.485	82,184,025	0.4217	26.76%
2025-11-04	0	0.355	0.355	0.360	0.345	0.405	27,390,000	9,971,640	0.3641	0.355	0.355	0.360	0.345	0.405	27,390,000	0.3641	-10.13%
2025-11-03	0	0.395	0.390	0.400	0.335	0.430	31,974,025	12,408,079	0.3881	0.395	0.390	0.400	0.335	0.430	31,974,025	0.3881	-1.25%
2025-10-31	0	0.400	0.395	0.400	0.370	0.590	72,552,000	32,906,020	0.4536	0.400	0.395	0.400	0.370	0.590	72,552,000	0.4536	-13.98%
2025-10-30	0	0.465	0.465	0.470	0.445	0.710	141,564,000	78,572,388	0.5550	0.465	0.465	0.470	0.445	0.710	141,564,000	0.5550	-16.96%
2025-10-28	0	0.560	0.560	0.570	0.199	0.650	382,148,333	159,780,212	0.4181	0.560	0.560	0.570	0.199	0.650	382,148,333	0.4181	180.00%
2025-10-27	0	0.200	0.195	0.200	0.158	0.204	98,232,000	18,409,214	0.1874	0.200	0.195	0.200	0.158	0.204	98,232,000	0.1874	5.82%
2025-10-24	0	0.189	0.188	0.189	0.180	0.520	277,536,125	67,873,873	0.2446	0.189	0.188	0.189	0.180	0.520	277,536,125	0.2446	-63.65%
2025-10-23	0	0.520	0.520	0.530	0.440	2.200	83,726,375	72,669,612	0.8679	0.520	0.520	0.530	0.440	2.200	83,726,375	0.8679	-75.70%
2025-10-22	0	2.140	2.040	2.140	1.890	2.440	22,220,000	46,666,526	2.1002	2.140	2.040	2.140	1.890	2.440	22,220,000	2.1002	-11.20%
2025-10-21	0	2.410	2.400	2.410	2.240	2.700	20,948,000	50,618,040	2.4164	2.410	2.400	2.410	2.240	2.700	20,948,000	2.4164	-7.31%
2025-10-20	0	2.600	2.590	2.600	2.390	2.850	20,928,075	53,488,620	2.5558	2.600	2.590	2.600	2.390	2.850	20,928,075	2.5558	5.69%
2025-10-17	0	2.460	2.460	2.480	2.130	2.590	15,450,275	36,153,318	2.3400	2.460	2.460	2.480	2.130	2.590	15,450,275	2.3400	-3.91%
2025-10-16	0	2.560	2.560	2.590	1.970	2.750	16,366,874	40,147,754	2.4530	2.560	2.560	2.590	1.970	2.750	16,366,874	2.4530	-2.29%
2025-10-15	0	2.620	2.620	2.630	2.580	2.800	13,520,390	35,721,043	2.6420	2.620	2.620	2.630	2.580	2.800	13,520,390	2.6420	-2.96%
2025-10-14	0	2.700	2.700	2.750	2.690	2.870	26,358,000	74,495,330	2.8263	2.700	2.700	2.750	2.690	2.870	26,358,000	2.8263	-6.25%
2025-10-13	0	2.880	2.880	2.900	2.880	3.280	13,807,200	40,673,508	2.9458	2.880	2.880	2.900	2.880	3.280	13,807,200	2.9458	-11.66%
2025-10-10	0	3.260	3.250	3.260	2.860	3.330	14,582,005	43,183,935	2.9615	3.260	3.250	3.260	2.860	3.330	14,582,005	2.9615	5.50%
2025-10-09	0	3.090	3.030	3.090	2.880	3.190	18,412,315	54,688,394	2.9702	3.090	3.030	3.090	2.880	3.190	18,412,315	2.9702	-1.90%
2025-10-08	0	3.150	3.100	3.150	2.880	3.170	12,604,000	37,486,920	2.9742	3.150	3.100	3.150	2.880	3.170	12,604,000	2.9742	2.61%
2025-10-06	0	3.070	3.060	3.070	3.070	3.350	14,978,000	47,642,060	3.1808	3.070	3.060	3.070	3.070	3.350	14,978,000	3.1808	-4.66%
2025-10-03	0	3.220	3.200	3.220	2.710	3.450	14,720,217	47,416,896	3.2212	3.220	3.200	3.220	2.710	3.450	14,720,217	3.2212	-4.73%
2025-10-02	0	3.380	3.380	3.420	3.380	3.840	22,914,075	82,537,467	3.6020	3.380	3.380	3.420	3.380	3.840	22,914,075	3.6020	-7.14%
2025-09-30	0	3.640	3.600	3.630	3.520	3.670	11,632,200	41,962,563	3.6074	3.640	3.600	3.630	3.520	3.670	11,632,200	3.6074	0.28%
2025-09-29	0	3.630	3.610	3.640	3.500	3.710	12,472,000	44,786,520	3.5910	3.630	3.610	3.640	3.500	3.710	12,472,000	3.5910	5.22%
2025-09-26	0	3.450	3.450	3.490	3.260	3.520	13,340,065	44,993,690	3.3728	3.450	3.450	3.490	3.260	3.520	13,340,065	3.3728	7.14%
2025-09-25	0	3.220	3.210	3.220	3.180	3.340	13,224,000	42,823,940	3.2383	3.220	3.210	3.220	3.180	3.340	13,224,000	3.2383	-0.92%
2025-09-24	0	3.250	3.200	3.210	3.150	3.400	12,952,025	41,459,297	3.2010	3.250	3.200	3.210	3.150	3.400	12,952,025	3.2010	-2.99%
2025-09-23	0	3.350	3.350	3.380	3.170	3.420	13,060,000	42,511,040	3.2551	3.350	3.350	3.380	3.170	3.420	13,060,000	3.2551	5.35%
2025-09-22	0	3.180	3.140	3.180	3.080	3.320	13,489,300	42,602,927	3.1583	3.180	3.140	3.180	3.080	3.320	13,489,300	3.1583	-1.85%
2025-09-19	0	3.240	3.210	3.240	3.160	3.350	12,918,120	41,665,613	3.2254	3.240	3.210	3.240	3.160	3.350	12,918,120	3.2254	1.25%
2025-09-18	0	3.200	3.180	3.200	3.130	3.320	13,104,000	41,989,640	3.2043	3.200	3.180	3.200	3.130	3.320	13,104,000	3.2043	0.31%
2025-09-17	0	3.190	3.180	3.190	3.080	3.320	13,628,015	43,865,747	3.2188	3.190	3.180	3.190	3.080	3.320	13,628,015	3.2188	3.91%
2025-09-16	0	3.070	3.070	3.120	3.050	3.250	13,434,000	42,356,480	3.1529	3.070	3.070	3.120	3.050	3.250	13,434,000	3.1529	-4.66%
2025-09-15	0	3.220	3.200	3.220	3.190	3.330	12,800,020	41,827,723	3.2678	3.220	3.200	3.220	3.190	3.330	12,800,020	3.2678	0.31%
2025-09-12	0	3.210	3.210	3.270	3.120	3.300	13,182,207	42,639,032	3.2346	3.210	3.210	3.270	3.120	3.300	13,182,207	3.2346	-0.31%
2025-09-11	0	3.220	3.220	3.250	3.130	3.330	13,492,335	43,757,103	3.2431	3.220	3.220	3.250	3.130	3.330	13,492,335	3.2431	-2.13%
2025-09-10	0	3.290	3.290	3.310	3.280	3.500	12,834,000	43,314,660	3.3750	3.290	3.290	3.310	3.280	3.500	12,834,000	3.3750	-1.50%
2025-09-09	0	3.340	3.340	3.350	3.280	3.520	12,500,500	42,335,635	3.3867	3.340	3.340	3.350	3.280	3.520	12,500,500	3.3867	-4.84%
2025-09-08	0	3.510	3.480	3.520	3.420	3.530	12,028,000	41,683,700	3.4656	3.510	3.480	3.520	3.420	3.530	12,028,000	3.4656	2.93%
2025-09-05	0	3.410	3.400	3.410	3.340	3.530	12,514,000	42,574,700	3.4022	3.410	3.400	3.410	3.340	3.530	12,514,000	3.4022	0.29%
2025-09-04	0	3.400	3.400	3.410	3.380	3.550	12,446,500	43,036,485	3.4577	3.400	3.400	3.410	3.380	3.550	12,446,500	3.4577	-1.16%
2025-09-03	0	3.440	3.430	3.440	3.410	3.700	12,522,100	44,594,555	3.5613	3.440	3.430	3.440	3.410	3.700	12,522,100	3.5613	-2.27%
2025-09-02	0	3.520	3.520	3.560	3.430	4.020	12,837,100	47,621,739	3.7097	3.520	3.520	3.560	3.430	4.020	12,837,100	3.7097	-10.89%
2025-09-01	0	3.950	3.860	3.950	3.710	4.020	11,832,000	45,659,040	3.8589	3.950	3.860	3.950	3.710	4.020	11,832,000	3.8589	-1.25%
2025-08-29	0	4.000	3.910	4.000	3.600	4.010	12,853,175	47,760,965	3.7159	4.000	3.910	4.000	3.600	4.010	12,853,175	3.7159	8.70%
2025-08-28	0	3.680	3.550	3.680	3.250	3.780	13,624,000	48,784,700	3.5808	3.680	3.550	3.680	3.250	3.780	13,624,000	3.5808	2.22%
2025-08-27	0	3.600	3.550	3.600	3.530	3.800	9,279,475	33,613,733	3.6224	3.600	3.550	3.600	3.530	3.800	9,279,475	3.6224	-2.70%
2025-08-26	0	3.700	3.580	3.700	3.480	3.780	9,566,085	34,444,174	3.6007	3.700	3.580	3.700	3.480	3.780	9,566,085	3.6007	1.37%
2025-08-25	0	3.650	3.600	3.650	3.410	3.920	4,272,400	15,445,504	3.6152	3.650	3.600	3.650	3.410	3.920	4,272,400	3.6152	-2.14%
2025-08-22	0	3.730	3.730	3.760	3.730	4.030	8,587,500	33,150,355	3.8603	3.730	3.730	3.760	3.730	4.030	8,587,500	3.8603	-6.75%
2025-08-21	0	4.000	4.000	4.030	3.950	4.150	7,834,025	31,383,738	4.0061	4.000	4.000	4.030	3.950	4.150	7,834,025	4.0061	-2.91%
2025-08-20	0	4.120	4.120	4.130	3.890	4.230	8,190,000	33,160,400	4.0489	4.120	4.120	4.130	3.890	4.230	8,190,000	4.0489	0.00%
2025-08-19	0	4.120	4.120	4.150	3.790	4.250	8,365,000	33,046,550	3.9506	4.120	4.120	4.150	3.790	4.250	8,365,000	3.9506	2.74%
2025-08-18	0	4.010	4.010	4.030	3.820	4.150	8,346,675	32,997,811	3.9534	4.010	4.010	4.030	3.820	4.150	8,346,675	3.9534	1.01%
2025-08-15	0	3.970	3.950	3.970	3.920	4.170	8,680,250	35,041,265	4.0369	3.970	3.950	3.970	3.920	4.170	8,680,250	4.0369	-4.80%
2025-08-14	0	4.170	4.070	4.180	4.000	4.220	7,889,350	32,770,885	4.1538	4.170	4.070	4.180	4.000	4.220	7,889,350	4.1538	3.73%
2025-08-13	0	4.020	3.990	4.030	3.640	4.600	10,924,435	44,466,086	4.0703	4.020	3.990	4.030	3.640	4.600	10,924,435	4.0703	-13.17%
2025-08-12	0	4.630	4.620	4.650	4.600	4.870	6,888,150	32,107,327	4.6612	4.630	4.620	4.650	4.600	4.870	6,888,150	4.6612	-1.49%
2025-08-11	0	4.700	4.680	4.710	4.640	4.820	6,979,870	32,926,847	4.7174	4.700	4.680	4.710	4.640	4.820	6,979,870	4.7174	-1.67%
2025-08-08	0	4.780	4.750	4.790	4.650	5.000	6,884,375	33,113,960	4.8100	4.780	4.750	4.790	4.650	5.000	6,884,375	4.8100	-0.83%
2025-08-07	0	4.820	4.820	4.900	4.520	5.080	8,156,605	39,308,544	4.8192	4.820	4.820	4.900	4.520	5.080	8,156,605	4.8192	5.70%
2025-08-06	0	4.560	4.530	4.570	4.530	4.770	7,128,270	33,261,419	4.6661	4.560	4.530	4.570	4.530	4.770	7,128,270	4.6661	-2.98%
2025-08-05	0	4.700	4.640	4.690	4.600	4.760	7,004,050	32,744,428	4.6751	4.700	4.640	4.690	4.600	4.760	7,004,050	4.6751	-0.84%
2025-08-04	0	4.740	4.680	4.750	4.300	4.790	7,675,000	34,543,380	4.5008	4.740	4.680	4.750	4.300	4.790	7,675,000	4.5008	1.72%
2025-08-01	0	4.660	4.620	4.660	4.420	4.840	7,671,550	36,217,267	4.7210	4.660	4.620	4.660	4.420	4.840	7,671,550	4.7210	-0.85%
2025-07-31	0	4.700	4.630	4.700	4.540	4.890	7,647,375	36,304,407	4.7473	4.700	4.630	4.700	4.540	4.890	7,647,375	4.7473	0.21%
2025-07-30	0	4.690	4.650	4.690	4.400	4.870	7,986,252	36,829,749	4.6116	4.690	4.650	4.690	4.400	4.870	7,986,252	4.6116	-2.90%
2025-07-29	0	4.830	4.770	4.830	4.420	4.830	7,772,145	35,986,465	4.6302	4.830	4.770	4.830	4.420	4.830	7,772,145	4.6302	7.33%
2025-07-28	0	4.500	4.430	4.500	4.120	4.680	8,176,580	36,050,788	4.4090	4.500	4.430	4.500	4.120	4.680	8,176,580	4.4090	1.81%
2025-07-25	0	4.420	4.350	4.420	4.150	4.600	8,679,050	37,830,790	4.3589	4.420	4.350	4.420	4.150	4.600	8,679,050	4.3589	8.07%
2025-07-24	0	4.090	4.020	4.090	3.830	4.250	9,191,500	36,758,110	3.9991	4.090	4.020	4.090	3.830	4.250	9,191,500	3.9991	3.28%
2025-07-23	0	3.960	3.910	3.960	3.890	4.660	8,795,570	38,067,202	4.3280	3.960	3.910	3.960	3.890	4.660	8,795,570	4.3280	-14.66%
2025-07-22	0	4.640	4.450	4.660	4.320	4.700	7,851,215	35,748,817	4.5533	4.640	4.450	4.660	4.320	4.700	7,851,215	4.5533	1.75%
2025-07-21	0	4.560	4.520	4.570	4.250	4.690	8,722,550	39,201,327	4.4943	4.560	4.520	4.570	4.250	4.690	8,722,550	4.4943	-3.80%
2025-07-18	0	4.740	4.630	4.750	4.570	5.250	5,942,100	29,857,025	5.0247	4.740	4.630	4.750	4.570	5.250	5,942,100	5.0247	-6.51%
2025-07-17	0	5.070	4.990	5.070	4.800	5.320	5,508,725	27,868,551	5.0590	5.070	4.990	5.070	4.800	5.320	5,508,725	5.0590	-4.16%
2025-07-16	0	5.290	5.260	5.320	5.050	5.400	4,600,675	24,017,687	5.2205	5.290	5.260	5.320	5.050	5.400	4,600,675	5.2205	0.76%
2025-07-15	0	5.250	5.130	5.260	5.000	5.650	5,202,690	26,874,759	5.1656	5.250	5.130	5.260	5.000	5.650	5,202,690	5.1656	0.38%
2025-07-14	0	5.230	5.240	5.260	4.560	5.220	5,730,450	27,327,059	4.7687	5.230	5.240	5.260	4.560	5.220	5,730,450	4.7687	13.45%
2025-07-11	0	4.610	4.590	4.620	4.100	4.630	4,544,890	20,403,392	4.4893	4.610	4.590	4.620	4.100	4.630	4,544,890	4.4893	8.98%
2025-07-10	0	4.230	4.140	4.230	4.010	4.270	5,129,640	21,153,378	4.1238	4.230	4.140	4.230	4.010	4.270	5,129,640	4.1238	2.42%
2025-07-09	0	4.130	4.080	4.130	3.760	4.170	5,288,840	20,648,109	3.9041	4.130	4.080	4.130	3.760	4.170	5,288,840	3.9041	5.90%
2025-07-08	0	3.900	3.830	3.900	3.770	4.290	5,010,175	20,402,846	4.0723	3.900	3.830	3.900	3.770	4.290	5,010,175	4.0723	-4.41%
2025-07-07	0	4.080	4.050	4.080	3.660	4.180	5,469,360	20,791,937	3.8015	4.080	4.050	4.080	3.660	4.180	5,469,360	3.8015	8.22%
2025-07-04	0	3.770	3.630	3.770	3.520	3.920	4,909,310	18,036,751	3.6740	3.770	3.630	3.770	3.520	3.920	4,909,310	3.6740	0.00%
2025-07-03	0	3.770	3.700	3.770	3.410	4.180	6,057,750	22,238,986	3.6712	3.770	3.700	3.770	3.410	4.180	6,057,750	3.6712	8.33%
2025-07-02	0	3.480	3.440	3.490	3.260	3.500	5,326,500	17,947,007	3.3694	3.480	3.440	3.490	3.260	3.500	5,326,500	3.3694	5.45%
2025-06-30	0	3.300	3.300	3.350	3.250	3.650	5,503,180	18,861,403	3.4274	3.300	3.300	3.350	3.250	3.650	5,503,180	3.4274	0.30%
2025-06-27	0	3.290	3.250	3.290	2.700	3.400	6,088,850	19,184,348	3.1507	3.290	3.250	3.290	2.700	3.400	6,088,850	3.1507	21.40%
2025-06-26	0	2.710	2.670	2.710	2.660	2.820	3,281,500	8,937,583	2.7236	2.710	2.670	2.710	2.660	2.820	3,281,500	2.7236	0.37%
2025-06-25	0	2.700	2.680	2.700	2.470	2.720	3,803,400	9,803,171	2.5775	2.700	2.680	2.700	2.470	2.720	3,803,400	2.5775	1.12%
2025-06-24	0	2.670	2.600	2.700	2.270	2.790	5,038,225	12,630,130	2.5069	2.670	2.600	2.700	2.270	2.790	5,038,225	2.5069	13.14%
2025-06-23	0	2.360	2.320	2.370	2.310	2.540	3,752,625	9,023,972	2.4047	2.360	2.320	2.370	2.310	2.540	3,752,625	2.4047	-3.28%
2025-06-20	0	2.440	2.350	2.440	2.020	2.440	4,293,175	9,230,299	2.1500	2.440	2.350	2.440	2.020	2.440	4,293,175	2.1500	7.96%
2025-06-19	0	2.260	2.250	2.260	2.000	2.520	4,420,505	9,988,355	2.2596	2.260	2.250	2.260	2.000	2.520	4,420,505	2.2596	-7.76%
2025-06-18	0	2.450	2.400	2.450	2.320	2.530	4,136,015	9,949,074	2.4055	2.450	2.400	2.450	2.320	2.530	4,136,015	2.4055	-1.21%
2025-06-17	0	2.480	2.480	2.500	2.480	2.620	3,264,000	8,281,400	2.5372	2.480	2.480	2.500	2.480	2.620	3,264,000	2.5372	-1.59%
2025-06-16	0	2.520	2.490	2.530	2.500	2.600	2,913,025	7,374,913	2.5317	2.520	2.490	2.530	2.500	2.600	2,913,025	2.5317	-0.79%
2025-06-13	0	2.540	2.500	2.540	2.480	2.620	3,389,000	8,538,060	2.5193	2.540	2.500	2.540	2.480	2.620	3,389,000	2.5193	-1.17%
2025-06-12	0	2.570	2.570	2.580	2.480	2.660	2,674,750	6,818,197	2.5491	2.570	2.570	2.580	2.480	2.660	2,674,750	2.5491	0.39%
2025-06-11	0	2.560	2.530	2.570	2.450	2.750	3,068,475	8,121,681	2.6468	2.560	2.530	2.570	2.450	2.750	3,068,475	2.6468	-5.88%
2025-06-10	0	2.720	2.710	2.720	2.570	2.730	2,847,900	7,580,115	2.6617	2.720	2.710	2.720	2.570	2.730	2,847,900	2.6617	3.82%
2025-06-09	0	2.620	2.580	2.620	2.500	2.710	3,185,310	8,202,739	2.5752	2.620	2.580	2.620	2.500	2.710	3,185,310	2.5752	0.38%
2025-06-06	0	2.610	2.550	2.620	2.120	2.770	4,150,660	10,037,906	2.4184	2.610	2.550	2.620	2.120	2.770	4,150,660	2.4184	5.67%
2025-06-05	0	2.470	2.450	2.480	1.800	2.500	6,927,610	14,954,368	2.1587	2.470	2.450	2.480	1.800	2.500	6,927,610	2.1587	41.95%
2025-06-04	0	1.740	1.730	1.750	1.520	1.800	4,295,575	7,124,078	1.6585	1.740	1.730	1.750	1.520	1.800	4,295,575	1.6585	14.47%
2025-06-03	0	1.520	1.520	1.540	1.420	1.570	4,032,215	6,071,650	1.5058	1.520	1.520	1.540	1.420	1.570	4,032,215	1.5058	2.70%
2025-06-02	0	1.480	1.470	1.490	1.040	1.500	5,546,465	7,455,867	1.3443	1.480	1.470	1.490	1.040	1.500	5,546,465	1.3443	37.04%
2025-05-30	0	1.080	1.060	1.080	0.970	1.080	3,564,320	3,525,092	0.9890	1.080	1.060	1.080	0.970	1.080	3,564,320	0.9890	10.20%
2025-05-29	0	0.980	0.960	0.980	0.940	0.980	3,544,000	3,404,720	0.9607	0.980	0.960	0.980	0.940	0.980	3,544,000	0.9607	1.03%
2025-05-28	0	0.970	0.960	0.990	0.920	0.980	3,624,000	3,415,040	0.9423	0.970	0.960	0.990	0.920	0.980	3,624,000	0.9423	3.19%
2025-05-27	0	0.940	0.900	0.940	0.910	0.940	1,184,000	1,081,920	0.9138	0.940	0.900	0.940	0.910	0.940	1,184,000	0.9138	2.17%
2025-05-26	0	0.920	0.910	0.930	0.920	0.950	1,192,175	1,117,917	0.9377	0.920	0.910	0.930	0.920	0.950	1,192,175	0.9377	-1.08%
2025-05-23	0	0.930	0.900	0.940	0.900	0.930	1,472,300	1,344,583	0.9133	0.930	0.900	0.940	0.900	0.930	1,472,300	0.9133	0.00%
2025-05-22	0	0.930	0.920	0.940	0.930	0.960	1,264,220	1,191,478	0.9425	0.930	0.920	0.940	0.930	0.960	1,264,220	0.9425	-2.11%
2025-05-21	0	0.950	0.940	0.960	0.950	0.970	1,120,250	1,081,590	0.9655	0.950	0.940	0.960	0.950	0.970	1,120,250	0.9655	-2.06%
2025-05-20	0	0.970	0.960	0.980	0.960	0.990	1,224,000	1,189,760	0.9720	0.970	0.960	0.980	0.960	0.990	1,224,000	0.9720	-3.00%
2025-05-19	0	1.000	0.980	1.000	0.960	1.000	1,312,000	1,292,320	0.9850	1.000	0.980	1.000	0.960	1.000	1,312,000	0.9850	1.01%
2025-05-16	0	0.990	0.990	1.000	0.970	1.000	1,169,500	1,149,315	0.9827	0.990	0.990	1.000	0.970	1.000	1,169,500	0.9827	0.00%
2025-05-15	0	0.990	0.970	0.990	0.970	0.990	1,231,000	1,205,140	0.9790	0.990	0.970	0.990	0.970	0.990	1,231,000	0.9790	1.02%
2025-05-14	0	0.980	0.970	0.990	0.970	1.000	1,280,565	1,255,330	0.9803	0.980	0.970	0.990	0.970	1.000	1,280,565	0.9803	2.08%
2025-05-13	0	0.960	0.960	0.970	0.950	0.980	1,260,025	1,219,583	0.9679	0.960	0.960	0.970	0.950	0.980	1,260,025	0.9679	-1.03%
2025-05-12	0	0.970	0.960	0.980	0.950	0.990	1,310,000	1,269,180	0.9688	0.970	0.960	0.980	0.950	0.990	1,310,000	0.9688	1.04%
2025-05-09	0	0.960	0.960	0.970	0.940	0.970	138,000	132,640	0.9612	0.960	0.960	0.970	0.940	0.970	138,000	0.9612	0.00%
2025-05-08	0	0.960	0.940	0.970	0.950	0.980	81,795	78,592	0.9608	0.960	0.940	0.970	0.950	0.980	81,795	0.9608	-2.04%
2025-05-07	0	0.980	0.940	0.990	0.950	0.980	192,000	186,400	0.9708	0.980	0.940	0.990	0.950	0.980	192,000	0.9708	2.08%
2025-05-06	0	0.960	0.940	0.960	0.940	0.960	40,500	38,455	0.9495	0.960	0.940	0.960	0.940	0.960	40,500	0.9495	-2.04%
2025-05-02	0	0.980	0.940	0.980	0.950	0.980	24,000	23,280	0.9700	0.980	0.940	0.980	0.950	0.980	24,000	0.9700	7.69%
2025-04-30	0	0.910	0.900	0.960	0.910	0.940	24,020	22,097	0.9199	0.910	0.900	0.960	0.910	0.940	24,020	0.9199	-3.19%
2025-04-29	0	0.940	0.940	0.960	0.930	0.960	100,000	93,840	0.9384	0.940	0.940	0.960	0.930	0.960	100,000	0.9384	-4.08%
2025-04-28	0	0.980	0.920	0.980	0.990	0.990	9,000	8,800	0.9778	0.980	0.920	0.980	0.990	0.990	9,000	0.9778	1.03%
2025-04-25	0	0.970	0.950	0.980	0.940	0.980	278,775	267,917	0.9611	0.970	0.950	0.980	0.940	0.980	278,775	0.9611	3.19%
2025-04-24	0	0.940	0.900	0.940	0.940	0.940	64,500	60,595	0.9395	0.940	0.900	0.940	0.940	0.940	64,500	0.9395	4.44%
2025-04-23	0	0.900	0.900	0.920	0.870	0.910	386,675	346,470	0.8960	0.900	0.900	0.920	0.870	0.910	386,675	0.8960	5.88%
2025-04-22	0	0.850	0.850	0.860	0.820	0.910	590,000	512,000	0.8678	0.850	0.850	0.860	0.820	0.910	590,000	0.8678	3.66%
2025-04-17	0	0.820	0.780	0.830	0.810	0.820	64,000	52,320	0.8175	0.820	0.780	0.830	0.810	0.820	64,000	0.8175	1.23%
2025-04-16	0	0.810	0.790	0.810	0.790	0.810	40,000	31,760	0.7940	0.810	0.790	0.810	0.790	0.810	40,000	0.7940	2.53%
2025-04-15	0	0.790	0.790	0.840	0.780	0.800	192,050	150,197	0.7821	0.790	0.790	0.840	0.780	0.800	192,050	0.7821	1.28%
2025-04-14	0	0.780	0.780	0.800	0.780	0.800	136,000	107,920	0.7935	0.780	0.780	0.800	0.780	0.800	136,000	0.7935	-3.70%
2025-04-11	0	0.810	0.810	0.830	0.770	0.850	296,300	242,031	0.8168	0.810	0.810	0.830	0.770	0.850	296,300	0.8168	0.00%
2025-04-10	0	0.810	0.810	0.830	0.780	0.830	308,100	247,558	0.8035	0.810	0.810	0.830	0.780	0.830	308,100	0.8035	-2.41%
2025-04-09	0	0.830	0.720	0.840	0.760	0.860	207,220	161,158	0.7777	0.830	0.720	0.840	0.760	0.860	207,220	0.7777	-3.49%
2025-04-08	0	0.860	0.780	0.870	0.820	0.950	489,125	424,703	0.8683	0.860	0.780	0.870	0.820	0.950	489,125	0.8683	-1.15%
2025-04-07	0	0.870	0.830	0.870	0.770	0.980	1,766,955	1,605,033	0.9084	0.870	0.830	0.870	0.770	0.980	1,766,955	0.9084	12.99%
2025-04-03	0	0.770	0.710	0.770	0.670	0.780	276,575	194,493	0.7032	0.770	0.710	0.770	0.670	0.780	276,575	0.7032	8.45%
2025-04-02	0	0.710	0.670	0.720	0.680	0.710	104,000	72,160	0.6938	0.710	0.670	0.720	0.680	0.710	104,000	0.6938	-1.39%
2025-04-01	0	0.720	0.690	0.720	0.640	0.800	858,050	629,114	0.7332	0.720	0.690	0.720	0.640	0.800	858,050	0.7332	16.13%
2025-03-31	0	0.620	0.590	0.620	0.590	0.730	1,134,560	730,441	0.6438	0.620	0.590	0.620	0.590	0.730	1,134,560	0.6438	19.23%
2025-03-28	0	0.520	0.520	0.600	-	-	0	0	-	0.520	0.520	0.600	-	-	0	-	0.00%
2025-03-27	0	0.520	0.430	0.550	-	-	70	28	0.4000	0.520	0.430	0.550	-	-	70	0.4000	0.00%
2025-03-26	0	0.520	0.450	0.520	0.530	0.530	92,000	48,280	0.5248	0.520	0.450	0.520	0.530	0.530	92,000	0.5248	-1.89%
2025-03-25	0	0.530	0.450	0.530	-	-	10	4	0.4000	0.530	0.450	0.530	-	-	10	0.4000	0.00%
2025-03-24	0	0.530	0.500	0.530	-	-	4,010	1,924	0.4798	0.530	0.500	0.530	-	-	4,010	0.4798	0.00%
2025-03-21	0	0.530	0.500	0.530	0.510	0.550	237,205	124,438	0.5246	0.530	0.500	0.530	0.510	0.550	237,205	0.5246	0.00%
2025-03-20	0	0.530	0.500	0.550	0.520	0.570	224,000	122,120	0.5452	0.530	0.500	0.550	0.520	0.570	224,000	0.5452	-5.36%
2025-03-19	0	0.560	0.510	0.560	0.570	0.570	24,007	13,683	0.5700	0.560	0.510	0.560	0.570	0.570	24,007	0.5700	12.00%
2025-03-18	0	0.500	0.470	0.530	0.500	0.730	356,050	188,465	0.5293	0.500	0.470	0.530	0.500	0.730	356,050	0.5293	-1.96%
2025-03-17	0	0.510	0.510	0.630	0.510	0.520	80,050	41,065	0.5130	0.510	0.510	0.630	0.510	0.520	80,050	0.5130	-5.56%
2025-03-14	0	0.540	0.500	0.540	0.550	0.560	84,000	46,440	0.5529	0.540	0.500	0.540	0.550	0.560	84,000	0.5529	-1.82%
2025-03-13	0	0.550	0.510	0.550	0.550	0.550	4,000	2,200	0.5500	0.550	0.510	0.550	0.550	0.550	4,000	0.5500	-16.67%
2025-03-12	0	0.660	0.550	0.660	0.470	0.660	12,425	6,909	0.5561	0.660	0.550	0.660	0.470	0.660	12,425	0.5561	37.50%
2025-03-11	0	0.480	0.480	0.500	0.480	0.480	14,800	7,048	0.4762	0.480	0.480	0.500	0.480	0.480	14,800	0.4762	-4.00%
2025-03-10	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2025-03-07	0	0.500	0.460	0.500	0.500	0.500	92,000	46,000	0.5000	0.500	0.460	0.500	0.500	0.500	92,000	0.5000	0.00%
2025-03-06	0	0.500	0.480	0.520	0.500	0.500	52,000	26,000	0.5000	0.500	0.480	0.520	0.500	0.500	52,000	0.5000	-3.85%
2025-03-05	0	0.520	0.460	0.520	0.520	0.550	52,000	27,280	0.5246	0.520	0.460	0.520	0.520	0.550	52,000	0.5246	0.00%
2025-03-04	0	0.520	0.520	0.550	0.510	0.520	8,000	4,120	0.5150	0.520	0.520	0.550	0.510	0.520	8,000	0.5150	4.00%
2025-03-03	0	0.500	0.500	0.550	0.500	0.500	4,000	2,000	0.5000	0.500	0.500	0.550	0.500	0.500	4,000	0.5000	0.00%
2025-02-28	0	0.500	0.440	0.480	0.500	0.520	233,950	117,151	0.5008	0.500	0.440	0.480	0.500	0.520	233,950	0.5008	-9.09%
2025-02-27	0	0.550	0.460	0.550	0.420	0.630	1,060,550	582,605	0.5493	0.550	0.460	0.550	0.420	0.630	1,060,550	0.5493	22.22%
2025-02-26	0	0.450	0.450	0.500	0.450	0.450	4,660	2,083	0.4470	0.450	0.450	0.500	0.450	0.450	4,660	0.4470	9.76%
2025-02-25	0	0.410	0.410	0.510	0.380	0.380	5,000	1,885	0.3770	0.410	0.410	0.510	0.380	0.380	5,000	0.3770	-10.87%
2025-02-24	0	0.460	0.405	0.550	-	-	0	0	-	0.460	0.405	0.550	-	-	0	-	0.00%
2025-02-21	0	0.460	0.420	0.510	-	-	0	0	-	0.460	0.420	0.510	-	-	0	-	0.00%
2025-02-20	0	0.460	0.460	0.550	0.460	0.460	8,050	3,702	0.4599	0.460	0.460	0.550	0.460	0.460	8,050	0.4599	-3.16%
2025-02-19	0	0.475	0.420	0.475	0.480	0.500	172,550	83,367	0.4831	0.475	0.420	0.475	0.480	0.500	172,550	0.4831	-4.04%
2025-02-18	0	0.495	0.485	0.500	0.495	0.500	44,000	21,920	0.4982	0.495	0.485	0.500	0.495	0.500	44,000	0.4982	-1.00%
2025-02-17	0	0.500	0.485	0.500	0.500	0.500	12,200	6,090	0.4992	0.500	0.485	0.500	0.500	0.500	12,200	0.4992	0.00%
2025-02-14	0	0.500	0.490	0.600	0.500	0.530	44,080	23,037	0.5226	0.500	0.490	0.600	0.500	0.530	44,080	0.5226	-3.85%
2025-02-13	0	0.520	0.495	0.600	0.520	0.530	92,190	48,374	0.5247	0.520	0.495	0.600	0.520	0.530	92,190	0.5247	0.00%
2025-02-12	0	0.520	0.520	0.600	-	-	2,025	931	0.4598	0.520	0.520	0.600	-	-	2,025	0.4598	4.00%
2025-02-11	0	0.500	0.500	0.550	0.500	0.500	12,010	6,004	0.4999	0.500	0.500	0.550	0.500	0.500	12,010	0.4999	-9.09%
2025-02-10	0	0.550	0.470	0.600	0.510	0.550	44,000	23,400	0.5318	0.550	0.470	0.600	0.510	0.550	44,000	0.5318	5.77%
2025-02-07	0	0.520	0.480	0.520	-	-	5	2	0.4000	0.520	0.480	0.520	-	-	5	0.4000	0.00%
2025-02-06	0	0.520	0.480	0.520	0.500	0.520	40,000	20,640	0.5160	0.520	0.480	0.520	0.500	0.520	40,000	0.5160	4.00%
2025-02-05	0	0.500	0.490	0.530	0.500	0.550	72,000	36,600	0.5083	0.500	0.490	0.530	0.500	0.550	72,000	0.5083	0.00%
2025-02-04	0	0.500	0.500	0.520	0.500	0.500	4,000	2,000	0.5000	0.500	0.500	0.520	0.500	0.500	4,000	0.5000	0.00%
2025-02-03	0	0.500	0.495	0.510	-	-	0	0	-	0.500	0.495	0.510	-	-	0	-	0.00%
2025-01-28	0	0.500	0.490	0.560	-	-	0	0	-	0.500	0.490	0.560	-	-	0	-	0.00%
2025-01-27	0	0.500	0.490	0.500	-	-	100	46	0.4600	0.500	0.490	0.500	-	-	100	0.4600	0.00%
2025-01-24	0	0.500	0.445	0.540	0.500	0.500	20,150	10,063	0.4994	0.500	0.445	0.540	0.500	0.500	20,150	0.4994	0.00%
2025-01-23	0	0.500	0.445	0.590	-	-	0	0	-	0.500	0.445	0.590	-	-	0	-	0.00%
2025-01-22	0	0.500	0.490	0.560	0.500	0.510	92,940	47,090	0.5067	0.500	0.490	0.560	0.500	0.510	92,940	0.5067	0.00%
2025-01-21	0	0.500	0.460	0.580	0.500	0.500	52,000	26,000	0.5000	0.500	0.460	0.580	0.500	0.500	52,000	0.5000	0.00%
2025-01-20	0	0.500	0.490	0.560	0.500	0.500	20,280	10,134	0.4997	0.500	0.490	0.560	0.500	0.500	20,280	0.4997	0.00%
2025-01-17	0	0.500	0.490	0.570	0.500	0.530	28,050	14,144	0.5042	0.500	0.490	0.570	0.500	0.530	28,050	0.5042	0.00%
2025-01-16	0	0.500	0.490	0.560	-	-	25	11	0.4400	0.500	0.490	0.560	-	-	25	0.4400	0.00%
2025-01-15	0	0.500	0.475	0.590	0.500	0.500	32,010	16,004	0.5000	0.500	0.475	0.590	0.500	0.500	32,010	0.5000	0.00%
2025-01-14	0	0.500	0.500	0.580	-	-	0	0	-	0.500	0.500	0.580	-	-	0	-	0.00%
2025-01-13	0	0.500	0.500	0.590	-	-	0	0	-	0.500	0.500	0.590	-	-	0	-	0.00%
2025-01-10	0	0.500	0.500	0.590	-	-	2,515	1,057	0.4203	0.500	0.500	0.590	-	-	2,515	0.4203	0.00%
2025-01-09	0	0.500	0.500	0.580	-	-	0	0	-	0.500	0.500	0.580	-	-	0	-	0.00%
2025-01-08	0	0.500	0.500	0.560	0.500	0.500	4,000	2,000	0.5000	0.500	0.500	0.560	0.500	0.500	4,000	0.5000	3.09%
2025-01-07	0	0.485	0.485	0.540	0.480	0.630	524,000	294,960	0.5629	0.485	0.485	0.540	0.480	0.630	524,000	0.5629	-19.17%
2025-01-06	0	0.600	0.600	0.710	-	-	0	0	-	0.600	0.600	0.710	-	-	0	-	11.11%
2025-01-03	0	0.540	0.520	0.550	0.520	0.610	152,100	83,809	0.5510	0.540	0.520	0.550	0.520	0.610	152,100	0.5510	-6.90%
2025-01-02	0	0.580	0.520	0.770	0.570	0.580	120,000	69,320	0.5777	0.580	0.520	0.770	0.570	0.580	120,000	0.5777	-7.94%
2024-12-31	0	0.630	0.630	0.780	0.630	0.630	8,000	5,040	0.6300	0.630	0.630	0.780	0.630	0.630	8,000	0.6300	0.00%
2024-12-30	0	0.630	0.630	0.690	0.630	0.710	18,000	12,140	0.6744	0.630	0.630	0.690	0.630	0.710	18,000	0.6744	-11.27%
2024-12-27	0	0.710	0.690	0.710	0.510	0.800	61,065	36,443	0.5968	0.710	0.690	0.710	0.510	0.800	61,065	0.5968	10.94%
2024-12-24	0	0.640	0.500	0.800	-	-	0	0	-	0.640	0.500	0.800	-	-	0	-	0.00%
2024-12-23	0	0.640	0.590	0.880	0.630	0.640	140,500	89,330	0.6358	0.640	0.590	0.880	0.630	0.640	140,500	0.6358	-1.54%
2024-12-20	0	0.650	0.650	0.770	0.650	0.650	20,000	13,000	0.6500	0.650	0.650	0.770	0.650	0.650	20,000	0.6500	1.56%
2024-12-19	0	0.640	0.640	0.880	0.620	0.630	40,000	25,000	0.6250	0.640	0.640	0.880	0.620	0.630	40,000	0.6250	-5.88%
2024-12-18	0	0.680	0.630	0.770	0.680	0.710	109,000	76,220	0.6993	0.680	0.630	0.770	0.680	0.710	109,000	0.6993	-4.23%
2024-12-17	0	0.710	0.710	0.790	0.700	0.710	120,000	84,840	0.7070	0.710	0.710	0.790	0.700	0.710	120,000	0.7070	0.00%
2024-12-16	0	0.710	0.710	0.720	0.710	0.720	40,000	28,520	0.7130	0.710	0.710	0.720	0.710	0.720	40,000	0.7130	-1.39%
2024-12-13	0	0.720	0.720	0.780	0.710	0.720	81,200	58,213	0.7169	0.720	0.720	0.780	0.710	0.720	81,200	0.7169	0.00%
2024-12-12	0	0.720	0.720	0.750	0.710	0.750	108,000	78,280	0.7248	0.720	0.720	0.750	0.710	0.750	108,000	0.7248	-2.70%
2024-12-11	0	0.740	0.700	0.740	0.690	0.750	36,000	26,520	0.7367	0.740	0.700	0.740	0.690	0.750	36,000	0.7367	-8.64%
2024-12-10	0	0.810	0.700	0.810	0.690	0.840	76,000	56,920	0.7489	0.810	0.700	0.810	0.690	0.840	76,000	0.7489	10.96%
2024-12-09	0	0.730	0.720	0.800	0.680	0.750	188,100	136,389	0.7251	0.730	0.720	0.800	0.680	0.750	188,100	0.7251	-1.35%
2024-12-06	0	0.740	0.720	0.750	0.660	0.750	436,260	311,699	0.7145	0.740	0.720	0.750	0.660	0.750	436,260	0.7145	1.37%
2024-12-05	0	0.730	0.730	0.740	0.670	0.890	1,432,000	1,155,960	0.8072	0.730	0.730	0.740	0.670	0.890	1,432,000	0.8072	8.96%
2024-12-04	0	0.670	0.670	0.690	0.475	0.850	2,721,705	1,952,777	0.7175	0.670	0.670	0.690	0.475	0.850	2,721,705	0.7175	55.81%
2024-12-03	0	0.430	0.430	0.480	0.360	0.455	228,000	92,580	0.4061	0.430	0.430	0.480	0.360	0.455	228,000	0.4061	34.38%
2024-12-02	0	0.320	0.320	0.350	0.315	0.335	248,000	81,640	0.3292	0.320	0.320	0.350	0.315	0.335	248,000	0.3292	8.47%
2024-11-29	0	0.295	0.295	0.345	0.295	0.350	476,000	149,940	0.3150	0.295	0.295	0.345	0.295	0.350	476,000	0.3150	-18.06%
2024-11-28	0	0.360	0.360	0.400	0.345	0.365	147,000	52,080	0.3543	0.360	0.360	0.400	0.345	0.365	147,000	0.3543	4.35%
2024-11-27	0	0.345	0.345	0.395	0.310	0.340	168,000	54,920	0.3269	0.345	0.345	0.395	0.310	0.340	168,000	0.3269	13.11%
2024-11-26	0	0.305	0.320	0.400	0.300	0.400	544,075	177,404	0.3261	0.305	0.320	0.400	0.300	0.400	544,075	0.3261	-15.28%
2024-11-25	0	0.360	0.360	0.470	0.330	0.410	136,500	53,685	0.3933	0.360	0.360	0.470	0.330	0.410	136,500	0.3933	-12.20%
2024-11-22	0	0.410	0.410	0.465	0.410	0.470	173,225	78,617	0.4538	0.410	0.410	0.465	0.410	0.470	173,225	0.4538	-8.89%
2024-11-21	0	0.450	0.450	0.540	0.450	0.490	260,000	118,840	0.4571	0.450	0.450	0.540	0.450	0.490	260,000	0.4571	-9.09%
2024-11-20	0	0.495	0.495	0.520	-	-	25	10	0.4000	0.495	0.495	0.520	-	-	25	0.4000	0.00%
2024-11-19	0	0.495	0.495	0.600	0.495	0.510	48,040	24,178	0.5033	0.495	0.495	0.600	0.495	0.510	48,040	0.5033	-1.00%
2024-11-18	0	0.500	0.490	0.510	0.490	0.500	8,000	3,960	0.4950	0.500	0.490	0.510	0.490	0.500	8,000	0.4950	0.00%
2024-11-15	0	0.500	0.490	0.500	0.500	0.520	48,000	24,840	0.5175	0.500	0.490	0.500	0.500	0.520	48,000	0.5175	2.04%
2024-11-14	0	0.490	0.490	0.530	0.450	0.510	64,000	32,320	0.5050	0.490	0.490	0.530	0.450	0.510	64,000	0.5050	0.00%
2024-11-13	0	0.490	0.475	0.510	0.490	0.490	20,000	9,800	0.4900	0.490	0.475	0.510	0.490	0.490	20,000	0.4900	0.00%
2024-11-12	0	0.490	0.490	0.510	0.400	0.590	1,049,000	511,970	0.4881	0.490	0.490	0.510	0.400	0.590	1,049,000	0.4881	-30.00%
2024-11-11	0	0.700	0.670	0.790	0.510	0.710	96,000	56,760	0.5913	0.700	0.670	0.790	0.510	0.710	96,000	0.5913	0.00%
2024-11-08	0	0.700	0.660	0.710	0.700	0.780	36,075	25,888	0.7176	0.700	0.660	0.710	0.700	0.780	36,075	0.7176	-4.11%
2024-11-07	0	0.730	0.700	0.730	0.730	0.730	24,000	17,520	0.7300	0.730	0.700	0.730	0.730	0.730	24,000	0.7300	7.35%
2024-11-06	0	0.680	0.560	0.780	0.680	0.680	48,000	32,120	0.6692	0.680	0.560	0.780	0.680	0.680	48,000	0.6692	3.03%
2024-11-05	0	0.660	0.640	0.780	0.600	0.660	60,900	38,680	0.6351	0.660	0.640	0.780	0.600	0.660	60,900	0.6351	24.53%
2024-11-04	0	0.530	0.530	0.650	0.520	0.530	9,500	4,920	0.5179	0.530	0.530	0.650	0.520	0.530	9,500	0.5179	0.00%
2024-11-01	0	0.530	0.530	0.710	0.530	0.530	13,935	7,326	0.5257	0.530	0.530	0.710	0.530	0.530	13,935	0.5257	-18.46%
2024-10-31	0	0.650	0.510	0.680	0.650	0.650	8,000	5,200	0.6500	0.650	0.510	0.680	0.650	0.650	8,000	0.6500	-1.52%
2024-10-30	0	0.660	0.570	0.880	0.660	0.660	8,000	5,280	0.6600	0.660	0.570	0.880	0.660	0.660	8,000	0.6600	0.00%
2024-10-29	0	0.660	0.660	0.880	-	-	4,000	2,640	0.6600	0.660	0.660	0.880	-	-	4,000	0.6600	1.54%
2024-10-28	0	0.650	0.600	0.750	-	-	0	0	-	0.650	0.600	0.750	-	-	0	-	0.00%
2024-10-25	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	-1.52%
2024-10-24	0	0.660	0.520	0.660	-	-	0	0	-	0.660	0.520	0.660	-	-	0	-	-1.49%
2024-10-23	0	0.670	0.520	0.670	-	-	680	337	0.4956	0.670	0.520	0.670	-	-	680	0.4956	0.00%
2024-10-22	0	0.670	0.530	0.670	-	-	5	2	0.4000	0.670	0.530	0.670	-	-	5	0.4000	0.00%
2024-10-21	0	0.670	0.620	0.670	-	-	20,250	12,555	0.6200	0.670	0.620	0.670	-	-	20,250	0.6200	-1.47%
2024-10-18	0	0.680	0.640	0.680	0.640	0.700	29,075	19,953	0.6863	0.680	0.640	0.680	0.640	0.700	29,075	0.6863	7.94%
2024-10-17	0	0.630	0.540	0.700	-	-	0	0	-	0.630	0.540	0.700	-	-	0	-	0.00%
2024-10-16	0	0.630	0.560	0.630	0.640	0.650	24,000	15,400	0.6417	0.630	0.560	0.630	0.640	0.650	24,000	0.6417	0.00%
2024-10-15	0	0.630	0.630	0.640	0.590	0.640	141,750	87,480	0.6171	0.630	0.630	0.640	0.590	0.640	141,750	0.6171	-12.50%
2024-10-14	0	0.720	0.620	0.690	-	-	3,074	1,849	0.6015	0.720	0.620	0.690	-	-	3,074	0.6015	-8.86%
2024-10-10	0	0.790	0.650	0.790	0.850	0.850	26,000	22,020	0.8469	0.790	0.650	0.790	0.850	0.850	26,000	0.8469	-7.06%
2024-10-09	0	0.850	0.710	0.840	0.750	0.850	171,150	130,629	0.7632	0.850	0.710	0.840	0.750	0.850	171,150	0.7632	13.33%
2024-10-08	0	0.750	0.750	0.820	0.720	0.910	537,050	436,178	0.8122	0.750	0.750	0.820	0.720	0.910	537,050	0.8122	5.63%
2024-10-07	0	0.710	0.710	0.720	0.400	1.110	2,381,405	1,937,919	0.8138	0.710	0.710	0.720	0.400	1.110	2,381,405	0.8138	111.94%
2024-10-04	0	0.335	0.335	0.375	0.335	0.380	135,050	48,952	0.3625	0.335	0.335	0.375	0.335	0.380	135,050	0.3625	-11.84%
2024-10-03	0	0.380	0.350	0.400	0.375	0.380	16,050	6,054	0.3772	0.380	0.350	0.400	0.375	0.380	16,050	0.3772	8.57%
2024-10-02	0	0.350	0.350	0.380	0.345	0.350	40,515	14,024	0.3461	0.350	0.350	0.380	0.345	0.350	40,515	0.3461	12.90%
2024-09-30	0	0.310	0.310	0.345	-	-	500	142	0.2840	0.310	0.310	0.345	-	-	500	0.2840	5.08%
2024-09-27	0	0.295	0.295	0.350	-	-	275	75	0.2727	0.295	0.295	0.350	-	-	275	0.2727	1.72%
2024-09-26	0	0.290	0.290	0.350	0.280	0.280	28,000	7,840	0.2800	0.290	0.290	0.350	0.280	0.280	28,000	0.2800	-10.77%
2024-09-25	0	0.325	0.325	0.350	-	-	500	137	0.2740	0.325	0.325	0.350	-	-	500	0.2740	6.56%
2024-09-24	0	0.305	0.270	0.350	-	-	0	0	-	0.305	0.270	0.350	-	-	0	-	0.00%
2024-09-23	0	0.305	0.265	0.350	-	-	0	0	-	0.305	0.265	0.350	-	-	0	-	0.00%
2024-09-20	0	0.305	0.260	0.350	-	-	0	0	-	0.305	0.260	0.350	-	-	0	-	0.00%
2024-09-19	0	0.305	0.300	0.350	-	-	0	0	-	0.305	0.300	0.350	-	-	0	-	0.00%
2024-09-17	0	0.305	0.300	0.350	-	-	0	0	-	0.305	0.300	0.350	-	-	0	-	0.00%
2024-09-16	0	0.305	0.300	0.350	0.305	0.305	4,000	1,220	0.3050	0.305	0.300	0.350	0.305	0.305	4,000	0.3050	-3.17%
2024-09-13	0	0.315	0.315	0.350	-	-	0	0	-	0.315	0.315	0.350	-	-	0	-	3.28%
2024-09-12	0	0.305	0.305	0.350	0.305	0.305	8,050	2,454	0.3048	0.305	0.305	0.350	0.305	0.305	8,050	0.3048	1.67%
2024-09-11	0	0.300	0.300	0.350	0.300	0.300	64,000	19,200	0.3000	0.300	0.300	0.350	0.300	0.300	64,000	0.3000	7.14%
2024-09-10	0	0.280	0.280	0.380	-	-	0	0	-	0.280	0.280	0.380	-	-	0	-	0.00%
2024-09-09	0	0.280	0.255	0.360	-	-	295	70	0.2373	0.280	0.255	0.360	-	-	295	0.2373	0.00%
2024-09-05	0	0.280	0.280	0.360	-	-	25	6	0.2400	0.280	0.280	0.360	-	-	25	0.2400	0.00%
2024-09-04	0	0.280	0.270	0.360	0.280	0.280	10,510	2,892	0.2752	0.280	0.270	0.360	0.280	0.280	10,510	0.2752	-6.67%
2024-09-03	0	0.300	0.300	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2024-09-02	0	0.300	0.300	0.350	-	-	0	0	-	0.300	0.300	0.350	-	-	0	-	0.00%
2024-08-30	0	0.300	0.300	0.395	0.300	0.300	13,000	3,870	0.2977	0.300	0.300	0.395	0.300	0.300	13,000	0.2977	0.00%
2024-08-29	0	0.300	0.300	0.395	-	-	0	0	-	0.300	0.300	0.395	-	-	0	-	0.00%
2024-08-28	0	0.300	0.300	0.395	-	-	1,000	250	0.2500	0.300	0.300	0.395	-	-	1,000	0.2500	0.00%
2024-08-27	0	0.300	0.300	0.395	-	-	0	0	-	0.300	0.300	0.395	-	-	0	-	0.00%
2024-08-26	0	0.300	0.300	0.395	-	-	0	0	-	0.300	0.300	0.395	-	-	0	-	0.00%
2024-08-23	0	0.300	0.300	0.410	-	-	0	0	-	0.300	0.300	0.410	-	-	0	-	0.00%
2024-08-22	0	0.300	0.300	0.400	-	-	0	0	-	0.300	0.300	0.400	-	-	0	-	0.00%
2024-08-21	0	0.300	0.300	0.400	-	-	0	0	-	0.300	0.300	0.400	-	-	0	-	0.00%
2024-08-20	0	0.300	0.300	0.400	0.300	0.300	6,179	1,810	0.2929	0.300	0.300	0.400	0.300	0.300	6,179	0.2929	-7.69%
2024-08-19	0	0.325	0.300	0.400	-	-	0	0	-	0.325	0.300	0.400	-	-	0	-	0.00%
2024-08-16	0	0.325	0.305	0.400	-	-	87	24	0.2759	0.325	0.305	0.400	-	-	87	0.2759	0.00%
2024-08-15	0	0.325	0.305	0.395	-	-	0	0	-	0.325	0.305	0.395	-	-	0	-	0.00%
2024-08-14	0	0.325	0.305	0.395	-	-	0	0	-	0.325	0.305	0.395	-	-	0	-	0.00%
2024-08-13	0	0.325	0.320	0.395	-	-	0	0	-	0.325	0.320	0.395	-	-	0	-	0.00%
2024-08-12	0	0.325	0.305	0.395	-	-	0	0	-	0.325	0.305	0.395	-	-	0	-	0.00%
2024-08-09	0	0.325	0.310	0.395	-	-	875	262	0.2994	0.325	0.310	0.395	-	-	875	0.2994	0.00%
2024-08-08	0	0.325	0.325	0.385	0.320	0.320	192,000	61,440	0.3200	0.325	0.325	0.385	0.320	0.320	192,000	0.3200	1.56%
2024-08-07	0	0.320	0.320	0.385	-	-	0	0	-	0.320	0.320	0.385	-	-	0	-	0.00%
2024-08-06	0	0.320	0.320	0.385	0.320	0.340	420,000	134,800	0.3210	0.320	0.320	0.385	0.320	0.340	420,000	0.3210	3.23%
2024-08-05	0	0.310	0.310	0.395	0.300	0.315	900,000	277,380	0.3082	0.310	0.310	0.395	0.300	0.315	900,000	0.3082	3.33%
2024-08-02	0	0.300	0.300	0.385	0.300	0.315	732,100	223,988	0.3060	0.300	0.300	0.385	0.300	0.315	732,100	0.3060	-4.76%
2024-08-01	0	0.315	0.315	0.395	0.290	0.355	600,050	193,014	0.3217	0.315	0.315	0.395	0.290	0.355	600,050	0.3217	-11.27%
2024-07-31	0	0.355	0.350	0.400	-	-	0	0	-	0.355	0.350	0.400	-	-	0	-	0.00%
2024-07-30	0	0.355	0.320	0.355	-	-	0	0	-	0.355	0.320	0.355	-	-	0	-	0.00%
2024-07-29	0	0.355	0.315	0.400	-	-	0	0	-	0.355	0.315	0.400	-	-	0	-	0.00%
2024-07-26	0	0.355	0.310	0.400	0.355	0.355	100,115	35,535	0.3549	0.355	0.310	0.400	0.355	0.355	100,115	0.3549	4.41%
2024-07-25	0	0.340	0.320	0.355	0.320	0.340	80,000	26,400	0.3300	0.340	0.320	0.355	0.320	0.340	80,000	0.3300	9.68%
2024-07-24	0	0.310	0.310	-	0.310	0.310	9,075	2,792	0.3077	0.310	0.310	-	0.310	0.310	9,075	0.3077	-3.12%
2024-07-23	0	0.320	0.305	-	-	-	0	0	-	0.320	0.305	-	-	-	0	-	0.00%
2024-07-22	0	0.320	0.305	0.400	0.320	0.320	20,000	6,400	0.3200	0.320	0.305	0.400	0.320	0.320	20,000	0.3200	0.00%
2024-07-19	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2024-07-18	0	0.320	0.305	0.330	-	-	775	227	0.2929	0.320	0.305	0.330	-	-	775	0.2929	0.00%
2024-07-17	0	0.320	0.305	0.320	-	-	50	14	0.2800	0.320	0.305	0.320	-	-	50	0.2800	0.00%
2024-07-16	0	0.320	0.305	0.400	0.320	0.320	6,500	2,005	0.3085	0.320	0.305	0.400	0.320	0.320	6,500	0.3085	4.92%
2024-07-15	0	0.305	0.305	-	-	-	400	114	0.2850	0.305	0.305	-	-	-	400	0.2850	1.67%
2024-07-12	0	0.300	0.300	-	0.300	0.300	4,100	1,228	0.2995	0.300	0.300	-	0.300	0.300	4,100	0.2995	0.00%
2024-07-11	0	0.300	0.300	0.425	0.300	0.300	4,100	1,228	0.2995	0.300	0.300	0.425	0.300	0.300	4,100	0.2995	-4.76%
2024-07-10	0	0.315	0.315	0.420	0.315	0.320	15,000	4,675	0.3117	0.315	0.315	0.420	0.315	0.320	15,000	0.3117	-10.00%
2024-07-09	0	0.350	0.315	0.400	-	-	25	7	0.2800	0.350	0.315	0.400	-	-	25	0.2800	0.00%
2024-07-08	0	0.350	0.315	0.400	-	-	0	0	-	0.350	0.315	0.400	-	-	0	-	0.00%
2024-07-05	0	0.350	0.315	0.400	-	-	0	0	-	0.350	0.315	0.400	-	-	0	-	0.00%
2024-07-04	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2024-07-03	0	0.350	0.315	0.385	-	-	0	0	-	0.350	0.315	0.385	-	-	0	-	0.00%
2024-07-02	0	0.350	0.320	0.385	-	-	25	7	0.2800	0.350	0.320	0.385	-	-	25	0.2800	0.00%
2024-06-28	0	0.350	0.350	0.385	0.295	0.350	40,000	12,740	0.3185	0.350	0.350	0.385	0.295	0.350	40,000	0.3185	-10.26%
2024-06-27	0	0.390	0.350	0.390	0.390	0.400	8,000	3,160	0.3950	0.390	0.350	0.390	0.390	0.400	8,000	0.3950	6.85%
2024-06-26	0	0.365	0.350	0.395	0.365	0.365	8,000	2,920	0.3650	0.365	0.350	0.395	0.365	0.365	8,000	0.3650	15.87%
2024-06-25	0	0.315	0.315	-	-	-	105	31	0.2952	0.315	0.315	-	-	-	105	0.2952	0.00%
2024-06-24	0	0.315	0.315	0.400	-	-	500	147	0.2940	0.315	0.315	0.400	-	-	500	0.2940	0.00%
2024-06-21	0	0.315	0.315	0.395	-	-	25	7	0.2800	0.315	0.315	0.395	-	-	25	0.2800	0.00%
2024-06-20	0	0.315	0.310	0.395	-	-	5	1	0.2000	0.315	0.310	0.395	-	-	5	0.2000	0.00%
2024-06-19	0	0.315	0.300	0.395	-	-	50	14	0.2800	0.315	0.300	0.395	-	-	50	0.2800	0.00%
2024-06-18	0	0.315	0.300	0.395	-	-	0	0	-	0.315	0.300	0.395	-	-	0	-	0.00%
2024-06-17	0	0.315	0.315	0.395	-	-	0	0	-	0.315	0.315	0.395	-	-	0	-	1.61%
2024-06-14	0	0.310	0.300	0.400	-	-	0	0	-	0.310	0.300	0.400	-	-	0	-	0.00%
2024-06-13	0	0.310	0.310	0.400	-	-	0	0	-	0.310	0.310	0.400	-	-	0	-	1.64%
2024-06-12	0	0.305	0.305	0.400	-	-	0	0	-	0.305	0.305	0.400	-	-	0	-	1.67%
2024-06-11	0	0.300	0.300	-	0.290	0.290	8,000	2,320	0.2900	0.300	0.300	-	0.290	0.290	8,000	0.2900	-6.25%
2024-06-07	0	0.320	0.320	0.400	-	-	0	0	-	0.320	0.320	0.400	-	-	0	-	1.59%
2024-06-06	0	0.315	0.280	0.400	-	-	0	0	-	0.315	0.280	0.400	-	-	0	-	0.00%
2024-06-05	0	0.315	0.315	0.400	0.315	0.315	10,740	3,231	0.3008	0.315	0.315	0.400	0.315	0.315	10,740	0.3008	0.00%
2024-06-04	0	0.315	0.315	0.405	-	-	0	0	-	0.315	0.315	0.405	-	-	0	-	0.00%
2024-06-03	0	0.315	0.300	-	-	-	0	0	-	0.315	0.300	-	-	-	0	-	0.00%
2024-05-31	0	0.315	0.280	-	-	-	25	6	0.2400	0.315	0.280	-	-	-	25	0.2400	0.00%
2024-05-30	0	0.315	0.290	0.400	0.315	0.315	11,000	3,360	0.3055	0.315	0.290	0.400	0.315	0.315	11,000	0.3055	-13.70%
2024-05-29	0	0.365	0.270	0.400	-	-	0	0	-	0.365	0.270	0.400	-	-	0	-	0.00%
2024-05-28	0	0.365	0.365	0.395	0.365	0.365	12,000	4,380	0.3650	0.365	0.365	0.395	0.365	0.365	12,000	0.3650	1.39%
2024-05-27	0	0.360	0.270	0.395	-	-	400	100	0.2500	0.360	0.270	0.395	-	-	400	0.2500	0.00%
2024-05-24	0	0.360	0.300	0.395	-	-	0	0	-	0.360	0.300	0.395	-	-	0	-	0.00%
2024-05-23	0	0.360	0.360	0.400	-	-	150	39	0.2600	0.360	0.360	0.400	-	-	150	0.2600	1.41%
2024-05-22	0	0.355	0.355	0.405	0.350	0.350	24,095	8,431	0.3499	0.355	0.355	0.405	0.350	0.350	24,095	0.3499	7.58%
2024-05-21	0	0.330	0.330	0.400	0.290	0.290	5,480	1,532	0.2796	0.330	0.330	0.400	0.290	0.290	5,480	0.2796	17.86%
2024-05-20	0	0.280	0.270	-	-	-	0	0	-	0.280	0.270	-	-	-	0	-	0.00%
2024-05-17	0	0.280	0.280	-	0.250	0.250	76,005	19,001	0.2500	0.280	0.280	-	0.250	0.250	76,005	0.2500	-6.67%
2024-05-16	0	0.300	0.255	-	-	-	25	6	0.2400	0.300	0.255	-	-	-	25	0.2400	0.00%
2024-05-14	0	0.300	0.300	-	0.300	0.305	68,000	20,720	0.3047	0.300	0.300	-	0.300	0.305	68,000	0.3047	-3.23%
2024-05-13	0	0.310	0.310	-	-	-	250	72	0.2880	0.310	0.310	-	-	-	250	0.2880	0.00%
2024-05-10	0	0.310	0.280	-	-	-	0	0	-	0.310	0.280	-	-	-	0	-	0.00%
2024-05-09	0	0.310	0.310	-	0.300	0.310	19,450	5,601	0.2880	0.310	0.310	-	0.300	0.310	19,450	0.2880	3.33%
2024-05-08	0	0.300	0.260	-	-	-	0	0	-	0.300	0.260	-	-	-	0	-	0.00%
2024-05-07	0	0.300	0.290	0.425	0.300	0.300	5,070	1,498	0.2955	0.300	0.290	0.425	0.300	0.300	5,070	0.2955	-9.09%
2024-05-06	0	0.330	0.305	0.330	0.330	0.330	10,945	3,521	0.3217	0.330	0.305	0.330	0.330	0.330	10,945	0.3217	17.86%
2024-05-03	0	0.280	0.270	-	0.280	0.280	10,000	2,670	0.2670	0.280	0.270	-	0.280	0.280	10,000	0.2670	0.00%
2024-05-02	0	0.280	0.265	-	-	-	0	0	-	0.280	0.265	-	-	-	0	-	0.00%
2024-04-30	0	0.280	0.270	-	0.265	0.280	23,500	6,230	0.2651	0.280	0.270	-	0.265	0.280	23,500	0.2651	5.66%
2024-04-29	0	0.265	0.260	0.265	-	-	0	0	-	0.265	0.260	0.265	-	-	0	-	0.00%
2024-04-26	0	0.265	0.260	-	-	-	0	0	-	0.265	0.260	-	-	-	0	-	0.00%
2024-04-25	0	0.265	0.265	-	0.260	0.260	124,160	32,279	0.2600	0.265	0.265	-	0.260	0.260	124,160	0.2600	-7.02%
2024-04-24	0	0.285	0.280	-	-	-	0	0	-	0.285	0.280	-	-	-	0	-	0.00%
2024-04-23	0	0.285	0.280	-	0.285	0.285	112,000	31,920	0.2850	0.285	0.280	-	0.285	0.285	112,000	0.2850	-5.00%
2024-04-22	0	0.300	0.285	-	-	-	0	0	-	0.300	0.285	-	-	-	0	-	0.00%
2024-04-19	0	0.300	0.285	0.425	0.285	0.300	123,500	36,380	0.2946	0.300	0.285	0.425	0.285	0.300	123,500	0.2946	-4.76%
2024-04-18	0	0.315	0.290	0.420	0.315	0.315	20,000	6,300	0.3150	0.315	0.290	0.420	0.315	0.315	20,000	0.3150	5.00%
2024-04-17	0	0.300	0.300	0.420	0.300	0.300	108,000	32,400	0.3000	0.300	0.300	0.420	0.300	0.300	108,000	0.3000	0.00%
2024-04-16	0	0.300	0.280	0.420	-	-	300	78	0.2600	0.300	0.280	0.420	-	-	300	0.2600	0.00%
2024-04-15	0	0.300	0.290	0.425	0.300	0.300	110,050	32,983	0.2997	0.300	0.290	0.425	0.300	0.300	110,050	0.2997	-7.69%
2024-04-12	0	0.325	0.295	0.425	-	-	0	0	-	0.325	0.295	0.425	-	-	0	-	0.00%
2024-04-11	0	0.325	0.320	0.425	0.325	0.325	100,000	32,500	0.3250	0.325	0.320	0.425	0.325	0.325	100,000	0.3250	1.56%
2024-04-10	0	0.320	0.315	0.425	-	-	0	0	-	0.320	0.315	0.425	-	-	0	-	0.00%
2024-04-09	0	0.320	0.320	0.430	0.320	0.320	104,000	33,280	0.3200	0.320	0.320	0.430	0.320	0.320	104,000	0.3200	-14.67%
2024-04-08	0	0.375	0.315	0.430	-	-	25	7	0.2800	0.375	0.315	0.430	-	-	25	0.2800	0.00%
2024-04-05	0	0.375	0.315	0.375	-	-	0	0	-	0.375	0.315	0.375	-	-	0	-	-1.32%
2024-04-03	0	0.380	0.300	0.400	0.380	0.380	16,000	6,080	0.3800	0.380	0.300	0.400	0.380	0.380	16,000	0.3800	0.00%
2024-04-02	0	0.380	0.380	0.410	0.280	0.380	98,050	32,604	0.3325	0.380	0.380	0.410	0.280	0.380	98,050	0.3325	26.67%
2024-03-28	0	0.300	0.300	0.315	0.280	0.325	116,085	35,861	0.3089	0.300	0.300	0.315	0.280	0.325	116,085	0.3089	-14.29%
2024-03-27	0	0.350	0.350	0.415	0.350	0.350	4,000	1,400	0.3500	0.350	0.350	0.415	0.350	0.350	4,000	0.3500	2.94%
2024-03-26	0	0.340	0.325	0.340	0.315	0.340	36,000	11,500	0.3194	0.340	0.325	0.340	0.315	0.340	36,000	0.3194	-17.07%
2024-03-25	0	0.410	0.320	0.410	0.340	0.410	20,000	7,200	0.3600	0.410	0.320	0.410	0.340	0.410	20,000	0.3600	-3.53%
2024-03-22	0	0.425	0.350	0.425	0.350	0.425	28,000	11,000	0.3929	0.425	0.350	0.425	0.350	0.425	28,000	0.3929	3.66%
2024-03-21	0	0.410	0.350	0.410	0.410	0.410	4,040	1,653	0.4092	0.410	0.350	0.410	0.410	0.410	4,040	0.4092	-4.65%
2024-03-20	0	0.430	0.315	0.430	0.305	0.430	76,040	24,591	0.3234	0.430	0.315	0.430	0.305	0.430	76,040	0.3234	36.51%
2024-03-19	0	0.315	0.315	0.350	0.315	0.315	25,020	7,865	0.3143	0.315	0.315	0.350	0.315	0.315	25,020	0.3143	0.00%
2024-03-18	0	0.315	0.315	0.350	-	-	0	0	-	0.315	0.315	0.350	-	-	0	-	1.61%
2024-03-15	0	0.310	0.310	0.340	0.300	0.300	4,000	1,200	0.3000	0.310	0.310	0.340	0.300	0.300	4,000	0.3000	1.64%
2024-03-14	0	0.305	0.305	0.310	0.305	0.340	26,500	8,340	0.3147	0.305	0.305	0.310	0.305	0.340	26,500	0.3147	-10.29%
2024-03-13	0	0.340	0.335	0.430	-	-	0	0	-	0.340	0.335	0.430	-	-	0	-	0.00%
2024-03-12	0	0.340	0.335	0.410	0.340	0.340	72,000	24,480	0.3400	0.340	0.335	0.410	0.340	0.340	72,000	0.3400	0.00%
2024-03-11	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	-4.23%
2024-03-08	0	0.355	0.335	0.410	0.355	0.355	4,000	1,420	0.3550	0.355	0.335	0.410	0.355	0.355	4,000	0.3550	-1.39%
2024-03-07	0	0.360	0.335	0.420	-	-	325	104	0.3200	0.360	0.335	0.420	-	-	325	0.3200	0.00%
2024-03-06	0	0.360	0.340	0.400	-	-	0	0	-	0.360	0.340	0.400	-	-	0	-	0.00%
2024-03-05	0	0.360	0.340	0.420	0.360	0.360	5,080	1,806	0.3555	0.360	0.340	0.420	0.360	0.360	5,080	0.3555	0.00%
2024-03-04	0	0.360	0.360	0.420	-	-	175	59	0.3371	0.360	0.360	0.420	-	-	175	0.3371	0.00%
2024-03-01	0	0.360	0.360	0.410	-	-	0	0	-	0.360	0.360	0.410	-	-	0	-	0.00%
2024-02-29	0	0.360	0.360	0.410	-	-	0	0	-	0.360	0.360	0.410	-	-	0	-	0.00%
2024-02-28	0	0.360	0.360	0.400	-	-	100	34	0.3400	0.360	0.360	0.400	-	-	100	0.3400	0.00%
2024-02-27	0	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2024-02-26	0	0.360	0.340	0.430	-	-	0	0	-	0.360	0.340	0.430	-	-	0	-	0.00%
2024-02-23	0	0.360	0.340	0.430	-	-	0	0	-	0.360	0.340	0.430	-	-	0	-	0.00%
2024-02-22	0	0.360	0.340	0.415	-	-	1,710	564	0.3298	0.360	0.340	0.415	-	-	1,710	0.3298	0.00%
2024-02-21	0	0.360	0.345	0.400	-	-	19	6	0.3158	0.360	0.345	0.400	-	-	19	0.3158	0.00%
2024-02-20	0	0.360	0.350	0.400	0.360	0.360	12,000	4,320	0.3600	0.360	0.350	0.400	0.360	0.360	12,000	0.3600	0.00%
2024-02-19	0	0.360	0.360	0.400	0.360	0.360	40,090	14,430	0.3599	0.360	0.360	0.400	0.360	0.360	40,090	0.3599	1.41%
2024-02-16	0	0.355	0.335	0.400	-	-	50	16	0.3200	0.355	0.335	0.400	-	-	50	0.3200	0.00%
2024-02-15	0	0.355	0.335	0.435	-	-	55	17	0.3091	0.355	0.335	0.435	-	-	55	0.3091	0.00%
2024-02-14	0	0.355	0.340	0.395	-	-	0	0	-	0.355	0.340	0.395	-	-	0	-	0.00%
2024-02-09	0	0.355	0.340	0.420	-	-	0	0	-	0.355	0.340	0.420	-	-	0	-	0.00%
2024-02-08	0	0.355	0.340	0.400	-	-	45	14	0.3111	0.355	0.340	0.400	-	-	45	0.3111	0.00%
2024-02-07	0	0.355	0.340	0.400	-	-	0	0	-	0.355	0.340	0.400	-	-	0	-	0.00%
2024-02-06	0	0.355	0.340	0.400	-	-	50	16	0.3200	0.355	0.340	0.400	-	-	50	0.3200	0.00%
2024-02-05	0	0.355	0.350	0.400	0.355	0.355	8,500	3,005	0.3535	0.355	0.350	0.400	0.355	0.355	8,500	0.3535	2.90%
2024-02-02	0	0.345	0.340	0.440	-	-	5	1	0.2000	0.345	0.340	0.440	-	-	5	0.2000	0.00%
2024-02-01	0	0.345	0.340	0.430	-	-	0	0	-	0.345	0.340	0.430	-	-	0	-	0.00%
2024-01-31	0	0.345	0.340	0.435	0.345	0.345	4,630	1,584	0.3421	0.345	0.340	0.435	0.345	0.345	4,630	0.3421	-1.43%
2024-01-30	0	0.350	0.340	0.435	-	-	0	0	-	0.350	0.340	0.435	-	-	0	-	0.00%
2024-01-29	0	0.350	0.340	0.435	-	-	0	0	-	0.350	0.340	0.435	-	-	0	-	0.00%
2024-01-26	0	0.350	0.340	0.435	-	-	50	16	0.3200	0.350	0.340	0.435	-	-	50	0.3200	0.00%
2024-01-25	0	0.350	0.340	0.435	-	-	100	33	0.3300	0.350	0.340	0.435	-	-	100	0.3300	0.00%
2024-01-24	0	0.350	0.340	0.445	-	-	625	206	0.3296	0.350	0.340	0.445	-	-	625	0.3296	0.00%
2024-01-23	0	0.350	0.345	0.420	0.335	0.370	48,000	17,180	0.3579	0.350	0.345	0.420	0.335	0.370	48,000	0.3579	4.48%
2024-01-22	0	0.335	0.335	0.445	-	-	0	0	-	0.335	0.335	0.445	-	-	0	-	1.52%
2024-01-19	0	0.330	0.330	0.400	0.330	0.360	160,125	56,802	0.3547	0.330	0.330	0.400	0.330	0.360	160,125	0.3547	-25.84%
2024-01-18	0	0.445	0.360	0.460	-	-	0	0	-	0.445	0.360	0.460	-	-	0	-	0.00%
2024-01-17	0	0.445	0.360	0.460	-	-	0	0	-	0.445	0.360	0.460	-	-	0	-	0.00%
2024-01-16	0	0.445	-	0.460	-	-	0	0	-	0.445	-	0.460	-	-	0	-	0.00%
2024-01-15	0	0.445	0.350	0.445	0.445	0.480	108,125	51,755	0.4787	0.445	0.350	0.445	0.445	0.480	108,125	0.4787	0.00%
2024-01-12	0	0.445	0.355	0.480	0.385	0.445	88,000	37,740	0.4289	0.445	0.355	0.480	0.385	0.445	88,000	0.4289	18.67%
2024-01-11	0	0.375	0.305	0.390	-	-	0	0	-	0.375	0.305	0.390	-	-	0	-	0.00%
2024-01-10	0	0.375	0.370	0.395	0.375	0.375	4,000	1,500	0.3750	0.375	0.370	0.395	0.375	0.375	4,000	0.3750	5.63%
2024-01-09	0	0.355	0.305	0.410	-	-	0	0	-	0.355	0.305	0.410	-	-	0	-	0.00%
2024-01-08	0	0.355	0.355	0.390	0.355	0.355	8,000	2,840	0.3550	0.355	0.355	0.390	0.355	0.355	8,000	0.3550	0.00%
2024-01-05	0	0.355	0.355	0.370	0.350	0.365	103,250	37,096	0.3593	0.355	0.355	0.370	0.350	0.365	103,250	0.3593	0.00%
2024-01-04	0	0.355	0.350	0.415	0.355	0.495	236,500	90,270	0.3817	0.355	0.350	0.415	0.355	0.495	236,500	0.3817	-11.25%
2024-01-03	0	0.400	0.400	0.455	-	-	0	0	-	0.400	0.400	0.455	-	-	0	-	1.27%
2024-01-02	0	0.395	0.350	0.485	-	-	0	0	-	0.395	0.350	0.485	-	-	0	-	0.00%
2023-12-29	0	0.395	-	0.400	0.395	0.405	48,000	19,200	0.4000	0.395	-	0.400	0.395	0.405	48,000	0.4000	-12.22%
2023-12-28	0	0.450	0.405	0.490	-	-	0	0	-	0.450	0.405	0.490	-	-	0	-	0.00%
2023-12-27	0	0.450	0.395	0.490	-	-	0	0	-	0.450	0.395	0.490	-	-	0	-	0.00%
2023-12-22	0	0.450	0.395	0.495	-	-	0	0	-	0.450	0.395	0.495	-	-	0	-	0.00%
2023-12-21	0	0.450	0.395	0.485	0.450	0.450	4,000	1,800	0.4500	0.450	0.395	0.485	0.450	0.450	4,000	0.4500	1.12%
2023-12-20	0	0.445	0.395	0.510	-	-	0	0	-	0.445	0.395	0.510	-	-	0	-	0.00%
2023-12-19	0	0.445	0.435	0.520	0.430	0.445	8,090	3,536	0.4371	0.445	0.435	0.520	0.430	0.445	8,090	0.4371	-14.42%
2023-12-18	0	0.520	0.430	0.520	-	-	0	0	-	0.520	0.430	0.520	-	-	0	-	0.00%
2023-12-15	0	0.520	0.425	0.520	-	-	0	0	-	0.520	0.425	0.520	-	-	0	-	0.00%
2023-12-14	0	0.520	0.425	0.520	-	-	0	0	-	0.520	0.425	0.520	-	-	0	-	0.00%
2023-12-13	0	0.520	0.330	0.520	-	-	3,175	1,422	0.4479	0.520	0.330	0.520	-	-	3,175	0.4479	0.00%
2023-12-12	0	0.520	0.260	0.520	-	-	5	2	0.4000	0.520	0.260	0.520	-	-	5	0.4000	0.00%
2023-12-11	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2023-12-08	0	0.520	0.435	0.550	-	-	0	0	-	0.520	0.435	0.550	-	-	0	-	0.00%
2023-12-07	0	0.520	0.435	0.550	-	-	0	0	-	0.520	0.435	0.550	-	-	0	-	0.00%
2023-12-06	0	0.520	0.475	0.530	-	-	50	20	0.4000	0.520	0.475	0.530	-	-	50	0.4000	0.00%
2023-12-05	0	0.520	0.440	0.550	-	-	0	0	-	0.520	0.440	0.550	-	-	0	-	0.00%
2023-12-04	0	0.520	0.445	0.550	-	-	0	0	-	0.520	0.445	0.550	-	-	0	-	0.00%
2023-12-01	0	0.520	0.440	0.550	-	-	0	0	-	0.520	0.440	0.550	-	-	0	-	0.00%
2023-11-30	0	0.520	0.455	0.520	0.430	0.550	12,150	6,183	0.5089	0.520	0.455	0.520	0.430	0.550	12,150	0.5089	0.00%
2023-11-29	0	0.520	0.435	0.550	-	-	0	0	-	0.520	0.435	0.550	-	-	0	-	0.00%
2023-11-28	0	0.520	0.435	0.550	-	-	0	0	-	0.520	0.435	0.550	-	-	0	-	0.00%
2023-11-27	0	0.520	0.520	0.550	0.520	0.520	4,000	2,080	0.5200	0.520	0.520	0.550	0.520	0.520	4,000	0.5200	-5.45%
2023-11-24	0	0.550	0.415	0.550	-	-	0	0	-	0.550	0.415	0.550	-	-	0	-	0.00%
2023-11-23	0	0.550	0.450	0.550	0.450	0.550	32,100	16,309	0.5081	0.550	0.450	0.550	0.450	0.550	32,100	0.5081	22.22%
2023-11-22	0	0.450	0.320	0.540	-	-	5	1	0.2000	0.450	0.320	0.540	-	-	5	0.2000	0.00%
2023-11-21	0	0.450	0.375	0.540	-	-	275	113	0.4109	0.450	0.375	0.540	-	-	275	0.4109	0.00%
2023-11-20	0	0.450	0.380	0.550	-	-	1,040	301	0.2894	0.450	0.380	0.550	-	-	1,040	0.2894	0.00%
2023-11-17	0	0.450	0.450	0.550	-	-	2,000	880	0.4400	0.450	0.450	0.550	-	-	2,000	0.4400	0.00%
2023-11-16	0	0.450	0.420	0.530	0.450	0.450	4,750	2,100	0.4421	0.450	0.420	0.530	0.450	0.450	4,750	0.4421	-7.22%
2023-11-15	0	0.485	0.400	0.550	0.485	0.485	8,155	3,952	0.4846	0.485	0.400	0.550	0.485	0.485	8,155	0.4846	2.11%
2023-11-14	0	0.475	0.380	0.475	-	-	0	0	-	0.475	0.380	0.475	-	-	0	-	0.00%
2023-11-13	0	0.475	0.355	0.475	-	-	25	11	0.4400	0.475	0.355	0.475	-	-	25	0.4400	-1.04%
2023-11-10	0	0.480	0.420	0.480	-	-	20	6	0.3000	0.480	0.420	0.480	-	-	20	0.3000	-4.00%
2023-11-09	0	0.500	0.350	0.500	-	-	0	0	-	0.500	0.350	0.500	-	-	0	-	0.00%
2023-11-08	0	0.500	0.350	0.500	-	-	0	0	-	0.500	0.350	0.500	-	-	0	-	0.00%
2023-11-07	0	0.500	0.400	0.590	-	-	150	67	0.4467	0.500	0.400	0.590	-	-	150	0.4467	0.00%
2023-11-06	0	0.500	0.410	0.500	-	-	0	0	-	0.500	0.410	0.500	-	-	0	-	0.00%
2023-11-03	0	0.500	0.400	0.590	-	-	0	0	-	0.500	0.400	0.590	-	-	0	-	0.00%
2023-11-02	0	0.500	-	0.590	-	-	0	0	-	0.500	-	0.590	-	-	0	-	0.00%
2023-11-01	0	0.500	-	0.590	-	-	0	0	-	0.500	-	0.590	-	-	0	-	0.00%
2023-10-31	0	0.500	-	-	0.500	0.500	8,000	4,000	0.5000	0.500	-	-	0.500	0.500	8,000	0.5000	0.00%
2023-10-30	0	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2023-10-27	0	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2023-10-26	0	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2023-10-25	0	0.500	0.430	0.550	-	-	0	0	-	0.500	0.430	0.550	-	-	0	-	0.00%
2023-10-24	0	0.500	0.425	0.600	-	-	100	45	0.4500	0.500	0.425	0.600	-	-	100	0.4500	0.00%
2023-10-20	0	0.500	0.425	-	-	-	20	8	0.4000	0.500	0.425	-	-	-	20	0.4000	0.00%
2023-10-19	0	0.500	0.425	-	-	-	0	0	-	0.500	0.425	-	-	-	0	-	0.00%
2023-10-18	0	0.500	0.425	0.600	-	-	500	225	0.4500	0.500	0.425	0.600	-	-	500	0.4500	0.00%
2023-10-17	0	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2023-10-16	0	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2023-10-13	0	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2023-10-12	0	0.500	0.410	0.600	-	-	0	0	-	0.500	0.410	0.600	-	-	0	-	0.00%
2023-10-11	0	0.500	0.500	0.580	0.500	0.500	7,025	3,482	0.4957	0.500	0.500	0.580	0.500	0.500	7,025	0.4957	0.00%
2023-10-10	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2023-10-09	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2023-10-06	0	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2023-10-05	0	0.500	0.245	0.580	-	-	500	225	0.4500	0.500	0.245	0.580	-	-	500	0.4500	0.00%
2023-10-04	0	0.500	0.500	0.550	-	-	150	69	0.4600	0.500	0.500	0.550	-	-	150	0.4600	0.00%
2023-10-03	0	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	2.04%
2023-09-29	0	0.490	0.490	0.550	0.485	0.485	4,020	1,949	0.4848	0.490	0.490	0.550	0.485	0.485	4,020	0.4848	2.08%
2023-09-28	0	0.480	0.420	0.550	-	-	0	0	-	0.480	0.420	0.550	-	-	0	-	0.00%
2023-09-27	0	0.480	0.425	0.550	0.480	0.480	48,000	23,040	0.4800	0.480	0.425	0.550	0.480	0.480	48,000	0.4800	0.00%
2023-09-26	0	0.480	-	0.680	-	-	0	0	-	0.480	-	0.680	-	-	0	-	15.66%
2023-09-25	0	0.415	-	-	-	-	0	0	-	0.415	-	-	-	-	0	-	0.00%
2023-09-22	0	0.415	0.315	-	-	-	0	0	-	0.415	0.315	-	-	-	0	-	0.00%
2023-09-21	0	0.415	0.415	-	0.415	0.415	4,450	1,837	0.4128	0.415	0.415	-	0.415	0.415	4,450	0.4128	0.00%
2023-09-20	0	0.415	0.415	-	-	-	0	0	-	0.415	0.415	-	-	-	0	-	0.00%
2023-09-19	0	0.415	0.415	-	-	-	0	0	-	0.415	0.415	-	-	-	0	-	0.00%
2023-09-18	0	0.415	0.415	0.500	-	-	0	0	-	0.415	0.415	0.500	-	-	0	-	0.00%
2023-09-15	0	0.415	0.415	-	0.415	0.420	10,000	4,130	0.4130	0.415	0.415	-	0.415	0.420	10,000	0.4130	-2.35%
2023-09-14	0	0.425	0.425	-	-	-	0	0	-	0.425	0.425	-	-	-	0	-	2.41%
2023-09-13	0	0.415	0.410	-	-	-	100	39	0.3900	0.415	0.410	-	-	-	100	0.3900	0.00%
2023-09-12	0	0.415	0.410	-	0.415	0.420	17,000	7,080	0.4165	0.415	0.410	-	0.415	0.420	17,000	0.4165	-9.78%
2023-09-11	0	0.460	0.420	-	-	-	750	322	0.4293	0.460	0.420	-	-	-	750	0.4293	0.00%
2023-09-07	0	0.460	0.420	-	-	-	50	20	0.4000	0.460	0.420	-	-	-	50	0.4000	0.00%
2023-09-06	0	0.460	0.420	-	-	-	0	0	-	0.460	0.420	-	-	-	0	-	0.00%
2023-09-05	0	0.460	0.415	-	-	-	50	20	0.4000	0.460	0.415	-	-	-	50	0.4000	0.00%
2023-09-04	0	0.460	0.410	-	-	-	0	0	-	0.460	0.410	-	-	-	0	-	0.00%
2023-08-31	0	0.460	0.410	-	-	-	0	0	-	0.460	0.410	-	-	-	0	-	0.00%
2023-08-30	0	0.460	0.410	-	0.460	0.460	4,000	1,840	0.4600	0.460	0.410	-	0.460	0.460	4,000	0.4600	0.00%
2023-08-29	0	0.460	0.410	-	-	-	0	0	-	0.460	0.410	-	-	-	0	-	0.00%
2023-08-28	0	0.460	0.410	-	0.460	0.460	4,000	1,840	0.4600	0.460	0.410	-	0.460	0.460	4,000	0.4600	0.00%
2023-08-25	0	0.460	0.410	-	-	-	10	4	0.4000	0.460	0.410	-	-	-	10	0.4000	0.00%
2023-08-24	0	0.460	0.410	-	-	-	0	0	-	0.460	0.410	-	-	-	0	-	0.00%
2023-08-23	0	0.460	0.410	-	-	-	50	19	0.3800	0.460	0.410	-	-	-	50	0.3800	0.00%
2023-08-22	0	0.460	0.410	-	-	-	0	0	-	0.460	0.410	-	-	-	0	-	0.00%
2023-08-21	0	0.460	0.410	0.480	-	-	275	107	0.3891	0.460	0.410	0.480	-	-	275	0.3891	0.00%
2023-08-18	0	0.460	0.410	0.460	-	-	0	0	-	0.460	0.410	0.460	-	-	0	-	0.00%
2023-08-17	0	0.460	0.410	0.500	-	-	0	0	-	0.460	0.410	0.500	-	-	0	-	0.00%
2023-08-16	0	0.460	0.410	-	-	-	0	0	-	0.460	0.410	-	-	-	0	-	0.00%
2023-08-15	0	0.460	0.410	-	-	-	0	0	-	0.460	0.410	-	-	-	0	-	0.00%
2023-08-14	0	0.460	0.425	-	-	-	0	0	-	0.460	0.425	-	-	-	0	-	0.00%
2023-08-11	0	0.460	0.410	-	-	-	325	128	0.3938	0.460	0.410	-	-	-	325	0.3938	0.00%
2023-08-10	0	0.460	0.410	0.480	-	-	0	0	-	0.460	0.410	0.480	-	-	0	-	0.00%
2023-08-09	0	0.460	0.460	-	0.460	0.460	8,000	3,680	0.4600	0.460	0.460	-	0.460	0.460	8,000	0.4600	0.00%
2023-08-08	0	0.460	0.460	-	-	-	0	0	-	0.460	0.460	-	-	-	0	-	0.00%
2023-08-07	0	0.460	0.460	-	-	-	0	0	-	0.460	0.460	-	-	-	0	-	0.00%
2023-08-04	0	0.460	0.460	-	0.460	0.465	14,325	6,539	0.4565	0.460	0.460	-	0.460	0.465	14,325	0.4565	0.00%
2023-08-03	0	0.460	0.460	-	0.460	0.460	8,200	3,766	0.4593	0.460	0.460	-	0.460	0.460	8,200	0.4593	-6.12%
2023-08-02	0	0.490	0.435	0.490	-	-	0	0	-	0.490	0.435	0.490	-	-	0	-	0.00%
2023-08-01	0	0.490	0.455	0.495	0.490	0.490	16,000	7,840	0.4900	0.490	0.455	0.495	0.490	0.490	16,000	0.4900	-1.01%
2023-07-31	0	0.495	0.485	0.620	0.495	0.495	16,000	7,920	0.4950	0.495	0.485	0.620	0.495	0.495	16,000	0.4950	2.06%
2023-07-28	0	0.485	0.485	0.620	-	-	125	57	0.4560	0.485	0.485	0.620	-	-	125	0.4560	1.04%
2023-07-27	0	0.480	0.480	0.620	-	-	0	0	-	0.480	0.480	0.620	-	-	0	-	0.00%
2023-07-26	0	0.480	0.470	0.480	0.480	0.480	12,000	5,760	0.4800	0.480	0.470	0.480	0.480	0.480	12,000	0.4800	0.00%
2023-07-25	0	0.480	0.480	0.620	0.470	0.470	8,000	3,760	0.4700	0.480	0.480	0.620	0.470	0.470	8,000	0.4700	0.00%
2023-07-24	0	0.480	0.410	0.480	-	-	3,000	1,155	0.3850	0.480	0.410	0.480	-	-	3,000	0.3850	-4.00%
2023-07-21	0	0.500	0.405	0.500	0.510	0.510	31,550	15,664	0.4965	0.500	0.405	0.500	0.510	0.510	31,550	0.4965	-3.85%
2023-07-20	0	0.520	0.510	0.520	0.520	0.520	12,070	6,274	0.5198	0.520	0.510	0.520	0.520	0.520	12,070	0.5198	-5.45%
2023-07-19	0	0.550	0.510	0.680	0.550	0.550	8,000	4,400	0.5500	0.550	0.510	0.680	0.550	0.550	8,000	0.5500	0.00%
2023-07-18	0	0.550	0.510	0.550	0.510	0.730	296,000	176,040	0.5947	0.550	0.510	0.550	0.510	0.730	296,000	0.5947	23.60%
2023-07-14	0	0.445	0.420	0.520	-	-	0	0	-	0.445	0.420	0.520	-	-	0	-	0.00%
2023-07-13	0	0.445	0.400	0.540	0.440	0.445	42,500	18,690	0.4398	0.445	0.400	0.540	0.440	0.445	42,500	0.4398	0.00%
2023-07-12	0	0.445	0.405	0.540	-	-	150	57	0.3800	0.445	0.405	0.540	-	-	150	0.3800	0.00%
2023-07-11	0	0.445	0.375	0.490	0.445	0.445	52,000	23,140	0.4450	0.445	0.375	0.490	0.445	0.445	52,000	0.4450	1.14%
2023-07-10	0	0.440	0.380	0.580	-	-	0	0	-	0.440	0.380	0.580	-	-	0	-	0.00%
2023-07-07	0	0.440	0.375	0.580	-	-	0	0	-	0.440	0.375	0.580	-	-	0	-	0.00%
2023-07-06	0	0.440	0.375	0.570	-	-	0	0	-	0.440	0.375	0.570	-	-	0	-	0.00%
2023-07-05	0	0.440	0.375	0.450	0.440	0.440	4,000	1,760	0.4400	0.440	0.375	0.450	0.440	0.440	4,000	0.4400	-2.22%
2023-07-04	0	0.450	0.410	0.560	0.400	0.465	36,250	15,502	0.4276	0.450	0.410	0.560	0.400	0.465	36,250	0.4276	-3.23%
2023-07-03	0	0.465	0.380	0.490	-	-	0	0	-	0.465	0.380	0.490	-	-	0	-	0.00%
2023-06-30	0	0.465	0.385	0.480	-	-	850	369	0.4341	0.465	0.385	0.480	-	-	850	0.4341	0.00%
2023-06-29	0	0.465	0.400	0.540	-	-	2	0	-	0.465	0.400	0.540	-	-	2	-	0.00%
2023-06-28	0	0.465	0.385	0.465	0.470	0.470	14,450	6,686	0.4627	0.465	0.385	0.465	0.470	0.470	14,450	0.4627	5.68%
2023-06-27	0	0.440	0.385	0.475	-	-	75	27	0.3600	0.440	0.385	0.475	-	-	75	0.3600	0.00%
2023-06-26	0	0.440	0.385	0.460	-	-	0	0	-	0.440	0.385	0.460	-	-	0	-	0.00%
2023-06-23	0	0.440	0.390	0.480	-	-	25	8	0.3200	0.440	0.390	0.480	-	-	25	0.3200	0.00%
2023-06-21	0	0.440	0.400	0.490	-	-	0	0	-	0.440	0.400	0.490	-	-	0	-	0.00%
2023-06-20	0	0.440	0.400	0.460	-	-	450	171	0.3800	0.440	0.400	0.460	-	-	450	0.3800	0.00%
2023-06-19	0	0.440	0.400	0.450	-	-	0	0	-	0.440	0.400	0.450	-	-	0	-	0.00%
2023-06-16	0	0.440	0.400	0.460	-	-	0	0	-	0.440	0.400	0.460	-	-	0	-	0.00%
2023-06-15	0	0.440	0.400	0.460	0.440	0.440	6,000	2,480	0.4133	0.440	0.400	0.460	0.440	0.440	6,000	0.4133	-1.12%
2023-06-14	0	0.445	0.400	0.470	-	-	0	0	-	0.445	0.400	0.470	-	-	0	-	0.00%
2023-06-13	0	0.445	0.400	0.470	-	-	0	0	-	0.445	0.400	0.470	-	-	0	-	0.00%
2023-06-12	0	0.445	0.440	0.480	-	-	500	210	0.4200	0.445	0.440	0.480	-	-	500	0.4200	0.00%
2023-06-09	0	0.445	0.445	0.570	0.445	0.445	8,025	3,570	0.4449	0.445	0.445	0.570	0.445	0.445	8,025	0.4449	0.00%
2023-06-08	0	0.445	0.400	0.480	-	-	0	0	-	0.445	0.400	0.480	-	-	0	-	0.00%
2023-06-07	0	0.445	0.400	0.480	-	-	0	0	-	0.445	0.400	0.480	-	-	0	-	0.00%
2023-06-06	0	0.445	0.390	0.540	-	-	0	0	-	0.445	0.390	0.540	-	-	0	-	0.00%
2023-06-05	0	0.445	0.420	0.500	-	-	0	0	-	0.445	0.420	0.500	-	-	0	-	0.00%
2023-06-02	0	0.445	0.390	0.450	-	-	50	20	0.4000	0.445	0.390	0.450	-	-	50	0.4000	0.00%
2023-06-01	0	0.445	0.380	0.445	-	-	0	0	-	0.445	0.380	0.445	-	-	0	-	-1.11%
2023-05-31	0	0.450	0.390	0.460	0.450	0.450	40,000	18,000	0.4500	0.450	0.390	0.460	0.450	0.450	40,000	0.4500	7.14%
2023-05-30	0	0.420	0.420	0.460	-	-	0	0	-	0.420	0.420	0.460	-	-	0	-	0.00%
2023-05-29	0	0.420	0.420	0.520	-	-	75	27	0.3600	0.420	0.420	0.520	-	-	75	0.3600	0.00%
2023-05-25	0	0.420	0.375	0.450	-	-	0	0	-	0.420	0.375	0.450	-	-	0	-	0.00%
2023-05-24	0	0.420	0.375	0.440	-	-	0	0	-	0.420	0.375	0.440	-	-	0	-	0.00%
2023-05-23	0	0.420	0.375	0.430	-	-	0	0	-	0.420	0.375	0.430	-	-	0	-	0.00%
2023-05-22	0	0.420	0.380	0.430	-	-	0	0	-	0.420	0.380	0.430	-	-	0	-	0.00%
2023-05-19	0	0.420	0.375	0.430	-	-	1,050	378	0.3600	0.420	0.375	0.430	-	-	1,050	0.3600	0.00%
2023-05-18	0	0.420	0.385	0.430	-	-	375	136	0.3627	0.420	0.385	0.430	-	-	375	0.3627	0.00%
2023-05-17	0	0.420	0.420	0.430	0.420	0.420	8,000	3,360	0.4200	0.420	0.420	0.430	0.420	0.420	8,000	0.4200	0.00%
2023-05-16	0	0.420	0.420	0.440	0.420	0.420	35,500	14,735	0.4151	0.420	0.420	0.440	0.420	0.420	35,500	0.4151	-4.55%
2023-05-15	0	0.440	0.385	0.480	-	-	40	16	0.4000	0.440	0.385	0.480	-	-	40	0.4000	0.00%
2023-05-12	0	0.440	0.440	0.520	-	-	12,000	5,280	0.4400	0.440	0.440	0.520	-	-	12,000	0.4400	1.15%
2023-05-11	0	0.435	0.385	0.470	-	-	314	115	0.3662	0.435	0.385	0.470	-	-	314	0.3662	0.00%
2023-05-10	0	0.435	0.385	0.435	-	-	8,000	3,600	0.4500	0.435	0.385	0.435	-	-	8,000	0.4500	0.00%
2023-05-09	0	0.435	0.385	0.470	-	-	1,750	708	0.4046	0.435	0.385	0.470	-	-	1,750	0.4046	0.00%
2023-05-08	0	0.435	0.385	0.490	-	-	0	0	-	0.435	0.385	0.490	-	-	0	-	0.00%
2023-05-05	0	0.435	0.435	0.520	0.400	0.435	8,000	3,340	0.4175	0.435	0.435	0.520	0.400	0.435	8,000	0.4175	8.75%
2023-05-04	0	0.400	0.350	0.435	-	-	0	0	-	0.400	0.350	0.435	-	-	0	-	0.00%
2023-05-03	0	0.400	0.350	0.410	-	-	0	0	-	0.400	0.350	0.410	-	-	0	-	0.00%
2023-05-02	0	0.400	0.355	0.405	0.400	0.400	40,000	16,000	0.4000	0.400	0.355	0.405	0.400	0.400	40,000	0.4000	0.00%
2023-04-28	0	0.400	0.350	0.415	-	-	15	4	0.2667	0.400	0.350	0.415	-	-	15	0.2667	0.00%
2023-04-27	0	0.400	0.355	0.415	-	-	175	66	0.3771	0.400	0.355	0.415	-	-	175	0.3771	0.00%
2023-04-26	0	0.400	0.380	0.425	-	-	0	0	-	0.400	0.380	0.425	-	-	0	-	0.00%
2023-04-25	0	0.400	0.350	0.415	0.400	0.400	4,200	1,670	0.3976	0.400	0.350	0.415	0.400	0.400	4,200	0.3976	-3.61%
2023-04-24	0	0.415	0.360	0.425	0.415	0.415	4,000	1,660	0.4150	0.415	0.360	0.425	0.415	0.415	4,000	0.4150	0.00%
2023-04-21	0	0.415	0.415	0.510	0.415	0.415	4,000	1,660	0.4150	0.415	0.415	0.510	0.415	0.415	4,000	0.4150	0.00%
2023-04-20	0	0.415	0.400	0.550	-	-	0	0	-	0.415	0.400	0.550	-	-	0	-	0.00%
2023-04-19	0	0.415	0.415	0.550	0.410	0.410	52,000	21,320	0.4100	0.415	0.415	0.550	0.410	0.410	52,000	0.4100	-5.68%
2023-04-18	0	0.440	0.400	0.550	-	-	2,750	982	0.3571	0.440	0.400	0.550	-	-	2,750	0.3571	0.00%
2023-04-17	0	0.440	0.400	0.540	-	-	0	0	-	0.440	0.400	0.540	-	-	0	-	-1.12%
2023-04-14	0	0.445	0.400	0.550	-	-	0	0	-	0.445	0.400	0.550	-	-	0	-	0.00%
2023-04-13	0	0.445	0.440	0.570	0.445	0.445	28,025	12,470	0.4450	0.445	0.440	0.570	0.445	0.445	28,025	0.4450	0.00%
2023-04-12	0	0.445	0.405	0.450	0.445	0.450	12,000	5,360	0.4467	0.445	0.405	0.450	0.445	0.450	12,000	0.4467	-1.11%
2023-04-11	0	0.450	0.415	0.450	0.450	0.450	12,500	5,599	0.4479	0.450	0.415	0.450	0.450	0.450	12,500	0.4479	0.00%
2023-04-06	0	0.450	0.405	0.570	-	-	0	0	-	0.450	0.405	0.570	-	-	0	-	0.00%
2023-04-04	0	0.450	0.450	0.570	0.450	0.450	4,025	1,810	0.4497	0.450	0.450	0.570	0.450	0.450	4,025	0.4497	0.00%
2023-04-03	0	0.450	0.405	0.570	-	-	15	5	0.3333	0.450	0.405	0.570	-	-	15	0.3333	0.00%
2023-03-31	0	0.450	0.430	0.570	-	-	30	12	0.4000	0.450	0.430	0.570	-	-	30	0.4000	0.00%
2023-03-30	0	0.450	0.405	0.560	0.450	0.580	200,000	102,000	0.5100	0.450	0.405	0.560	0.450	0.580	200,000	0.5100	-4.26%
2023-03-29	0	0.470	0.405	0.560	-	-	50	22	0.4400	0.470	0.405	0.560	-	-	50	0.4400	0.00%
2023-03-28	0	0.470	0.405	0.470	-	-	0	0	-	0.470	0.405	0.470	-	-	0	-	0.00%
2023-03-27	0	0.470	0.405	0.470	-	-	0	0	-	0.470	0.405	0.470	-	-	0	-	-2.08%
2023-03-24	0	0.480	0.410	0.570	-	-	0	0	-	0.480	0.410	0.570	-	-	0	-	0.00%
2023-03-23	0	0.480	0.410	0.580	-	-	275	107	0.3891	0.480	0.410	0.580	-	-	275	0.3891	0.00%
2023-03-22	0	0.480	0.405	0.550	-	-	0	0	-	0.480	0.405	0.550	-	-	0	-	0.00%
2023-03-21	0	0.480	0.400	0.560	-	-	0	0	-	0.480	0.400	0.560	-	-	0	-	0.00%
2023-03-20	0	0.480	0.420	0.560	-	-	0	0	-	0.480	0.420	0.560	-	-	0	-	0.00%
2023-03-17	0	0.480	0.425	0.520	0.480	0.570	36,000	18,800	0.5222	0.480	0.425	0.520	0.480	0.570	36,000	0.5222	0.00%
2023-03-16	0	0.480	0.420	0.480	0.485	0.485	20,000	9,700	0.4850	0.480	0.420	0.480	0.485	0.485	20,000	0.4850	-1.03%
2023-03-15	0	0.485	0.415	0.485	0.485	0.580	16,050	8,799	0.5482	0.485	0.415	0.485	0.485	0.580	16,050	0.5482	1.04%
2023-03-14	0	0.480	0.405	0.480	0.400	0.590	40,000	18,040	0.4510	0.480	0.405	0.480	0.400	0.590	40,000	0.4510	14.29%
2023-03-13	0	0.420	0.395	0.450	-	-	0	0	-	0.420	0.395	0.450	-	-	0	-	0.00%
2023-03-10	0	0.420	0.420	0.500	0.420	0.420	13,550	5,660	0.4177	0.420	0.420	0.500	0.420	0.420	13,550	0.4177	0.00%
2023-03-09	0	0.420	0.415	0.500	0.420	0.420	12,025	5,050	0.4200	0.420	0.415	0.500	0.420	0.420	12,025	0.4200	1.20%
2023-03-08	0	0.415	0.400	0.500	-	-	0	0	-	0.415	0.400	0.500	-	-	0	-	0.00%
2023-03-07	0	0.415	0.400	0.500	0.415	0.415	9,375	3,842	0.4098	0.415	0.400	0.500	0.415	0.415	9,375	0.4098	0.00%
2023-03-06	0	0.415	0.405	0.500	-	-	250	96	0.3840	0.415	0.405	0.500	-	-	250	0.3840	0.00%
2023-03-03	0	0.415	0.410	0.500	0.415	0.415	4,000	1,660	0.4150	0.415	0.410	0.500	0.415	0.415	4,000	0.4150	1.22%
2023-03-02	0	0.410	0.400	0.500	0.410	0.410	5,150	2,071	0.4021	0.410	0.400	0.500	0.410	0.410	5,150	0.4021	1.23%
2023-03-01	0	0.405	0.405	-	-	-	270	101	0.3741	0.405	0.405	-	-	-	270	0.3741	0.00%
2023-02-28	0	0.405	0.405	-	-	-	0	0	-	0.405	0.405	-	-	-	0	-	0.00%
2023-02-27	0	0.405	0.400	0.540	0.405	0.405	5,400	2,161	0.4002	0.405	0.400	0.540	0.405	0.405	5,400	0.4002	-8.99%
2023-02-24	0	0.445	0.400	0.445	-	-	1,250	500	0.4000	0.445	0.400	0.445	-	-	1,250	0.4000	0.00%
2023-02-23	0	0.445	0.405	0.445	0.445	0.520	44,025	20,369	0.4627	0.445	0.405	0.445	0.445	0.520	44,025	0.4627	5.95%
2023-02-22	0	0.420	0.400	0.470	0.420	0.420	20,000	8,400	0.4200	0.420	0.400	0.470	0.420	0.420	20,000	0.4200	0.00%
2023-02-21	0	0.420	0.395	0.420	0.400	0.420	68,000	28,400	0.4176	0.420	0.395	0.420	0.400	0.420	68,000	0.4176	5.00%
2023-02-20	0	0.400	0.395	0.540	0.400	0.400	28,500	11,385	0.3995	0.400	0.395	0.540	0.400	0.400	28,500	0.3995	-1.23%
2023-02-17	0	0.405	0.400	0.460	0.405	0.405	4,500	1,807	0.4016	0.405	0.400	0.460	0.405	0.405	4,500	0.4016	0.00%
2023-02-16	0	0.405	0.405	0.540	0.405	0.405	7,100	2,829	0.3985	0.405	0.405	0.540	0.405	0.405	7,100	0.3985	-2.41%
2023-02-15	0	0.415	0.415	0.540	0.405	0.410	64,000	26,120	0.4081	0.415	0.415	0.540	0.405	0.410	64,000	0.4081	-10.75%
2023-02-14	0	0.465	0.410	0.465	-	-	250	108	0.4320	0.465	0.410	0.465	-	-	250	0.4320	0.00%
2023-02-13	0	0.465	0.465	0.540	0.465	0.480	80,025	37,629	0.4702	0.465	0.465	0.540	0.465	0.480	80,025	0.4702	-3.12%
2023-02-10	0	0.480	0.470	0.520	0.350	0.490	322,150	134,344	0.4170	0.480	0.470	0.520	0.350	0.490	322,150	0.4170	-7.69%
2023-02-09	0	0.520	0.460	0.580	-	-	25	10	0.4000	0.520	0.460	0.580	-	-	25	0.4000	0.00%
2023-02-08	0	0.520	0.450	0.520	-	-	400	167	0.4175	0.520	0.450	0.520	-	-	400	0.4175	0.00%
2023-02-07	0	0.520	0.455	0.520	-	-	0	0	-	0.520	0.455	0.520	-	-	0	-	-3.70%
2023-02-06	0	0.540	0.475	0.540	-	-	0	0	-	0.540	0.475	0.540	-	-	0	-	0.00%
2023-02-03	0	0.540	0.490	0.540	-	-	500	225	0.4500	0.540	0.490	0.540	-	-	500	0.4500	0.00%
2023-02-02	0	0.540	0.540	0.600	0.540	0.540	4,915	2,608	0.5306	0.540	0.540	0.600	0.540	0.540	4,915	0.5306	0.00%
2023-02-01	0	0.540	0.485	0.540	0.540	0.540	4,350	2,323	0.5340	0.540	0.485	0.540	0.540	0.540	4,350	0.5340	0.00%
2023-01-31	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2023-01-30	0	0.540	0.540	0.570	0.530	0.610	140,000	76,040	0.5431	0.540	0.540	0.570	0.530	0.610	140,000	0.5431	5.88%
2023-01-27	0	0.510	0.440	0.510	0.455	0.530	122,015	60,636	0.4970	0.510	0.440	0.510	0.455	0.530	122,015	0.4970	21.43%
2023-01-26	0	0.420	0.420	0.470	0.410	0.410	16,000	6,560	0.4100	0.420	0.420	0.470	0.410	0.410	16,000	0.4100	-11.58%
2023-01-20	0	0.475	0.405	0.475	-	-	0	0	-	0.475	0.405	0.475	-	-	0	-	-1.04%
2023-01-19	0	0.480	0.410	0.480	-	-	0	0	-	0.480	0.410	0.480	-	-	0	-	0.00%
2023-01-18	0	0.480	0.400	0.480	-	-	1,000	380	0.3800	0.480	0.400	0.480	-	-	1,000	0.3800	0.00%
2023-01-17	0	0.480	0.410	0.480	-	-	0	0	-	0.480	0.410	0.480	-	-	0	-	0.00%
2023-01-16	0	0.480	0.470	0.480	0.475	0.480	52,000	24,900	0.4788	0.480	0.470	0.480	0.475	0.480	52,000	0.4788	5.49%
2023-01-13	0	0.455	0.455	0.480	0.450	0.450	8,000	3,600	0.4500	0.455	0.455	0.480	0.450	0.450	8,000	0.4500	7.06%
2023-01-12	0	0.425	0.405	0.450	-	-	0	0	-	0.425	0.405	0.450	-	-	0	-	0.00%
2023-01-11	0	0.425	0.410	0.450	0.405	0.430	101,180	42,380	0.4189	0.425	0.410	0.450	0.405	0.430	101,180	0.4189	4.94%
2023-01-10	0	0.405	0.405	0.430	0.405	0.405	16,500	6,670	0.4042	0.405	0.405	0.430	0.405	0.405	16,500	0.4042	-5.81%
2023-01-09	0	0.430	0.400	0.450	-	-	0	0	-	0.430	0.400	0.450	-	-	0	-	0.00%
2023-01-06	0	0.430	0.420	0.450	0.430	0.440	8,730	3,765	0.4313	0.430	0.420	0.450	0.430	0.440	8,730	0.4313	2.38%
2023-01-05	0	0.420	0.410	0.450	0.405	0.420	28,000	11,700	0.4179	0.420	0.410	0.450	0.405	0.420	28,000	0.4179	0.00%
2023-01-04	0	0.420	0.405	0.420	0.420	0.420	8,000	3,360	0.4200	0.420	0.405	0.420	0.420	0.420	8,000	0.4200	0.00%
2023-01-03	0	0.420	0.405	0.420	0.415	0.420	16,000	6,700	0.4188	0.420	0.405	0.420	0.415	0.420	16,000	0.4188	-2.33%
2022-12-30	0	0.430	0.410	0.450	0.430	0.440	8,005	3,481	0.4349	0.430	0.410	0.450	0.430	0.440	8,005	0.4349	-4.44%
2022-12-29	0	0.450	0.405	0.470	0.405	0.450	48,100	21,282	0.4425	0.450	0.405	0.470	0.405	0.450	48,100	0.4425	3.45%
2022-12-28	0	0.435	0.425	0.475	0.430	0.450	255,050	111,001	0.4352	0.435	0.425	0.475	0.430	0.450	255,050	0.4352	-9.37%
2022-12-23	0	0.480	0.470	0.480	0.480	0.530	596,190	292,185	0.4901	0.480	0.470	0.480	0.480	0.530	596,190	0.4901	-18.64%
2022-12-22	0	0.590	0.550	0.700	0.590	0.590	12,005	7,082	0.5899	0.590	0.550	0.700	0.590	0.590	12,005	0.5899	-1.67%
2022-12-21	0	0.600	0.540	0.610	-	-	0	0	-	0.600	0.540	0.610	-	-	0	-	0.00%
2022-12-20	0	0.600	0.560	0.610	-	-	50	27	0.5400	0.600	0.560	0.610	-	-	50	0.5400	0.00%
2022-12-19	0	0.600	0.560	0.610	-	-	0	0	-	0.600	0.560	0.610	-	-	0	-	0.00%
2022-12-16	0	0.600	0.560	0.600	-	-	250	135	0.5400	0.600	0.560	0.600	-	-	250	0.5400	0.00%
2022-12-15	0	0.600	0.600	0.680	0.600	0.610	9,750	5,872	0.6023	0.600	0.600	0.680	0.600	0.610	9,750	0.6023	-13.04%
2022-12-14	0	0.690	0.580	0.690	0.520	0.870	46,275	31,794	0.6871	0.690	0.580	0.690	0.520	0.870	46,275	0.6871	11.29%
2022-12-13	0	0.620	0.510	0.760	-	-	0	0	-	0.620	0.510	0.760	-	-	0	-	0.00%
2022-12-12	0	0.620	0.500	0.650	-	-	0	0	-	0.620	0.500	0.650	-	-	0	-	0.00%
2022-12-09	0	0.620	0.510	0.650	-	-	550	264	0.4800	0.620	0.510	0.650	-	-	550	0.4800	0.00%
2022-12-08	0	0.620	0.510	0.620	-	-	125	60	0.4800	0.620	0.510	0.620	-	-	125	0.4800	0.00%
2022-12-07	0	0.620	0.520	0.640	-	-	75	36	0.4800	0.620	0.520	0.640	-	-	75	0.4800	0.00%
2022-12-06	0	0.620	0.520	0.650	0.620	0.620	8,000	4,960	0.6200	0.620	0.520	0.650	0.620	0.620	8,000	0.6200	0.00%
2022-12-05	0	0.620	0.620	0.650	-	-	0	0	-	0.620	0.620	0.650	-	-	0	-	0.00%
2022-12-02	0	0.620	0.620	0.720	0.600	0.600	4,000	2,400	0.6000	0.620	0.620	0.720	0.600	0.600	4,000	0.6000	-8.82%
2022-12-01	0	0.680	0.670	0.730	0.670	0.760	44,000	31,040	0.7055	0.680	0.670	0.730	0.670	0.760	44,000	0.7055	23.64%
2022-11-30	0	0.550	0.550	0.740	-	-	0	0	-	0.550	0.550	0.740	-	-	0	-	0.00%
2022-11-29	0	0.550	0.550	0.760	-	-	75	39	0.5200	0.550	0.550	0.760	-	-	75	0.5200	0.00%
2022-11-28	0	0.550	0.550	0.700	0.550	0.550	4,000	2,200	0.5500	0.550	0.550	0.700	0.550	0.550	4,000	0.5500	-8.33%
2022-11-25	0	0.600	0.560	0.760	-	-	500	265	0.5300	0.600	0.560	0.760	-	-	500	0.5300	0.00%
2022-11-24	0	0.600	0.540	0.790	0.600	0.600	8,150	4,882	0.5990	0.600	0.540	0.790	0.600	0.600	8,150	0.5990	0.00%
2022-11-23	0	0.600	0.600	0.760	-	-	0	0	-	0.600	0.600	0.760	-	-	0	-	0.00%
2022-11-22	0	0.600	0.600	0.800	0.600	0.600	12,000	7,200	0.6000	0.600	0.600	0.800	0.600	0.600	12,000	0.6000	-21.05%
2022-11-21	0	0.760	0.600	0.760	-	-	0	0	-	0.760	0.600	0.760	-	-	0	-	0.00%
2022-11-18	0	0.760	0.600	0.760	-	-	0	0	-	0.760	0.600	0.760	-	-	0	-	0.00%
2022-11-17	0	0.760	0.610	0.760	0.590	0.760	418,085	271,107	0.6484	0.760	0.610	0.760	0.590	0.760	418,085	0.6484	38.18%
2022-11-16	0	0.550	0.435	0.750	0.550	0.550	12,000	6,600	0.5500	0.550	0.435	0.750	0.550	0.550	12,000	0.5500	-1.79%
2022-11-15	0	0.560	0.435	0.780	-	-	0	0	-	0.560	0.435	0.780	-	-	0	-	0.00%
2022-11-14	0	0.560	0.450	0.780	-	-	0	0	-	0.560	0.450	0.780	-	-	0	-	0.00%
2022-11-11	0	0.560	0.430	0.780	-	-	0	0	-	0.560	0.430	0.780	-	-	0	-	0.00%
2022-11-10	0	0.560	0.430	0.760	-	-	530	209	0.3943	0.560	0.430	0.760	-	-	530	0.3943	0.00%
2022-11-09	0	0.560	0.550	0.690	0.460	0.930	40,000	23,680	0.5920	0.560	0.550	0.690	0.460	0.930	40,000	0.5920	17.89%
2022-11-08	0	0.475	0.400	0.520	-	-	0	0	-	0.475	0.400	0.520	-	-	0	-	0.00%
2022-11-07	0	0.475	0.400	0.520	-	-	0	0	-	0.475	0.400	0.520	-	-	0	-	0.00%
2022-11-04	0	0.475	0.400	0.540	0.475	0.475	20,030	9,513	0.4749	0.475	0.400	0.540	0.475	0.475	20,030	0.4749	0.00%
2022-11-03	0	0.475	0.475	0.510	0.470	0.475	20,050	9,479	0.4728	0.475	0.475	0.510	0.470	0.475	20,050	0.4728	7.95%
2022-11-02	0	0.440	0.415	0.460	-	-	0	0	-	0.440	0.415	0.460	-	-	0	-	0.00%
2022-11-01	0	0.440	0.440	0.495	0.430	0.520	163,000	75,290	0.4619	0.440	0.440	0.495	0.430	0.520	163,000	0.4619	-24.14%
2022-10-31	0	0.580	0.500	0.780	-	-	0	0	-	0.580	0.500	0.780	-	-	0	-	0.00%
2022-10-28	0	0.580	0.500	0.780	-	-	0	0	-	0.580	0.500	0.780	-	-	0	-	0.00%
2022-10-27	0	0.580	0.540	0.780	-	-	500	260	0.5200	0.580	0.540	0.780	-	-	500	0.5200	0.00%
2022-10-26	0	0.580	0.520	0.780	-	-	0	0	-	0.580	0.520	0.780	-	-	0	-	0.00%
2022-10-25	0	0.580	0.520	0.770	-	-	0	0	-	0.580	0.520	0.770	-	-	0	-	0.00%
2022-10-24	0	0.580	0.520	0.780	-	-	0	0	-	0.580	0.520	0.780	-	-	0	-	0.00%
2022-10-21	0	0.580	0.500	0.780	-	-	20	9	0.4500	0.580	0.500	0.780	-	-	20	0.4500	0.00%
2022-10-20	0	0.580	0.500	0.780	-	-	0	0	-	0.580	0.500	0.780	-	-	0	-	0.00%
2022-10-19	0	0.580	0.500	0.780	-	-	0	0	-	0.580	0.500	0.780	-	-	0	-	0.00%
2022-10-18	0	0.580	0.500	0.770	-	-	30	14	0.4667	0.580	0.500	0.770	-	-	30	0.4667	0.00%
2022-10-17	0	0.580	0.500	-	-	-	220	105	0.4773	0.580	0.500	-	-	-	220	0.4773	0.00%
2022-10-14	0	0.580	0.520	0.790	-	-	25	12	0.4800	0.580	0.520	0.790	-	-	25	0.4800	0.00%
2022-10-13	0	0.580	0.510	0.780	-	-	2,000	1,060	0.5300	0.580	0.510	0.780	-	-	2,000	0.5300	0.00%
2022-10-12	0	0.580	0.510	0.780	-	-	0	0	-	0.580	0.510	0.780	-	-	0	-	0.00%
2022-10-11	0	0.580	0.520	0.780	-	-	120	58	0.4833	0.580	0.520	0.780	-	-	120	0.4833	0.00%
2022-10-10	0	0.580	0.520	0.780	-	-	0	0	-	0.580	0.520	0.780	-	-	0	-	0.00%
2022-10-07	0	0.580	0.520	0.780	-	-	0	0	-	0.580	0.520	0.780	-	-	0	-	0.00%
2022-10-06	0	0.580	0.530	0.780	0.580	0.580	4,250	2,447	0.5758	0.580	0.530	0.780	0.580	0.580	4,250	0.5758	0.00%
2022-10-05	0	0.580	0.520	0.780	-	-	0	0	-	0.580	0.520	0.780	-	-	0	-	0.00%
2022-10-03	0	0.580	0.520	0.780	-	-	0	0	-	0.580	0.520	0.780	-	-	0	-	0.00%
2022-09-30	0	0.580	0.520	0.720	-	-	5	2	0.4000	0.580	0.520	0.720	-	-	5	0.4000	0.00%
2022-09-29	0	0.580	0.520	0.780	-	-	150	76	0.5067	0.580	0.520	0.780	-	-	150	0.5067	0.00%
2022-09-28	0	0.580	0.520	0.720	-	-	0	0	-	0.580	0.520	0.720	-	-	0	-	0.00%
2022-09-27	0	0.580	0.520	0.780	-	-	0	0	-	0.580	0.520	0.780	-	-	0	-	0.00%
2022-09-26	0	0.580	0.560	0.780	0.500	0.580	24,025	13,253	0.5516	0.580	0.560	0.780	0.500	0.580	24,025	0.5516	-3.33%
2022-09-23	0	0.600	0.560	0.800	0.600	0.600	5,025	2,953	0.5877	0.600	0.560	0.800	0.600	0.600	5,025	0.5877	-14.29%
2022-09-22	0	0.700	0.600	0.780	-	-	0	0	-	0.700	0.600	0.780	-	-	0	-	0.00%
2022-09-21	0	0.700	0.600	0.800	0.700	0.700	32,000	22,400	0.7000	0.700	0.600	0.800	0.700	0.700	32,000	0.7000	0.00%
2022-09-20	0	0.700	0.700	0.830	0.700	0.700	8,000	5,600	0.7000	0.700	0.700	0.830	0.700	0.700	8,000	0.7000	-7.89%
2022-09-19	0	0.760	0.580	0.760	-	-	0	0	-	0.760	0.580	0.760	-	-	0	-	0.00%
2022-09-16	0	0.760	0.580	0.760	-	-	1,150	644	0.5600	0.760	0.580	0.760	-	-	1,150	0.5600	-3.80%
2022-09-15	0	0.790	0.560	0.800	0.790	0.790	8,000	6,320	0.7900	0.790	0.560	0.800	0.790	0.790	8,000	0.7900	12.86%
2022-09-14	0	0.700	0.620	0.730	0.600	0.920	84,150	56,770	0.6746	0.700	0.620	0.730	0.600	0.920	84,150	0.6746	0.00%
2022-09-13	0	0.700	0.630	0.930	-	-	0	0	-	0.700	0.630	0.930	-	-	0	-	0.00%
2022-09-09	0	0.700	0.630	0.960	-	-	0	0	-	0.700	0.630	0.960	-	-	0	-	0.00%
2022-09-08	0	0.700	0.630	0.880	-	-	500	305	0.6100	0.700	0.630	0.880	-	-	500	0.6100	0.00%
2022-09-07	0	0.700	0.630	0.960	-	-	0	0	-	0.700	0.630	0.960	-	-	0	-	0.00%
2022-09-06	0	0.700	0.630	0.960	-	-	125	75	0.6000	0.700	0.630	0.960	-	-	125	0.6000	0.00%
2022-09-05	0	0.700	0.630	0.900	-	-	0	0	-	0.700	0.630	0.900	-	-	0	-	0.00%
2022-09-02	0	0.700	0.650	1.000	-	-	0	0	-	0.700	0.650	1.000	-	-	0	-	0.00%
2022-09-01	0	0.700	0.650	0.800	0.700	0.700	12,375	8,651	0.6991	0.700	0.650	0.800	0.700	0.700	12,375	0.6991	0.00%
2022-08-31	0	0.700	0.700	0.760	0.700	0.700	8,000	5,600	0.7000	0.700	0.700	0.760	0.700	0.700	8,000	0.7000	-9.09%
2022-08-30	0	0.770	0.660	0.770	-	-	0	0	-	0.770	0.660	0.770	-	-	0	-	-1.28%
2022-08-29	0	0.780	0.710	0.780	-	-	0	0	-	0.780	0.710	0.780	-	-	0	-	0.00%
2022-08-26	0	0.780	0.740	1.090	-	-	0	0	-	0.780	0.740	1.090	-	-	0	-	0.00%
2022-08-25	0	0.780	0.740	0.900	-	-	375	266	0.7093	0.780	0.740	0.900	-	-	375	0.7093	0.00%
2022-08-24	0	0.780	0.710	0.910	0.780	0.780	9,000	6,990	0.7767	0.780	0.710	0.910	0.780	0.780	9,000	0.7767	1.30%
2022-08-23	0	0.770	0.770	0.920	0.720	1.170	65,175	64,786	0.9940	0.770	0.770	0.920	0.720	1.170	65,175	0.9940	0.00%
2022-08-22	0	0.770	0.620	0.770	0.640	0.770	36,050	24,950	0.6921	0.770	0.620	0.770	0.640	0.770	36,050	0.6921	-1.28%
2022-08-19	0	0.780	0.650	0.790	-	-	0	0	-	0.780	0.650	0.790	-	-	0	-	0.00%
2022-08-18	0	0.780	0.640	0.790	-	-	25	15	0.6000	0.780	0.640	0.790	-	-	25	0.6000	0.00%
2022-08-17	0	0.780	0.640	0.790	0.640	0.780	52,000	38,320	0.7369	0.780	0.640	0.790	0.640	0.780	52,000	0.7369	13.04%
2022-08-16	0	0.690	0.630	0.790	-	-	0	0	-	0.690	0.630	0.790	-	-	0	-	0.00%
2022-08-15	0	0.690	0.690	0.790	0.680	0.680	8,050	5,473	0.6799	0.690	0.690	0.790	0.680	0.680	8,050	0.6799	-13.75%
2022-08-12	0	0.800	0.700	0.800	-	-	650	472	0.7262	0.800	0.700	0.800	-	-	650	0.7262	0.00%
2022-08-11	0	0.800	0.700	0.800	-	-	100	67	0.6700	0.800	0.700	0.800	-	-	100	0.6700	0.00%
2022-08-10	0	0.800	0.680	0.800	-	-	5	3	0.6000	0.800	0.680	0.800	-	-	5	0.6000	-2.44%
2022-08-09	0	0.820	0.680	1.190	-	-	30	20	0.6667	0.820	0.680	1.190	-	-	30	0.6667	0.00%
2022-08-08	0	0.820	0.680	1.200	-	-	0	0	-	0.820	0.680	1.200	-	-	0	-	0.00%
2022-08-05	0	0.820	0.680	-	-	-	0	0	-	0.820	0.680	-	-	-	0	-	0.00%
2022-08-04	0	0.820	0.680	1.200	-	-	400	252	0.6300	0.820	0.680	1.200	-	-	400	0.6300	0.00%
2022-08-03	0	0.820	0.680	1.080	-	-	5	3	0.6000	0.820	0.680	1.080	-	-	5	0.6000	0.00%
2022-08-02	0	0.820	0.680	-	-	-	10	6	0.6000	0.820	0.680	-	-	-	10	0.6000	0.00%
2022-08-01	0	0.820	0.680	-	-	-	0	0	-	0.820	0.680	-	-	-	0	-	0.00%
2022-07-29	0	0.820	0.680	0.820	-	-	20	12	0.6000	0.820	0.680	0.820	-	-	20	0.6000	0.00%
2022-07-28	0	0.820	0.680	0.820	-	-	100	63	0.6300	0.820	0.680	0.820	-	-	100	0.6300	0.00%
2022-07-27	0	0.820	0.680	-	-	-	45	28	0.6222	0.820	0.680	-	-	-	45	0.6222	0.00%
2022-07-26	0	0.820	0.680	-	-	-	50	31	0.6200	0.820	0.680	-	-	-	50	0.6200	0.00%
2022-07-25	0	0.820	0.680	-	0.820	0.820	20,035	16,421	0.8196	0.820	0.680	-	0.820	0.820	20,035	0.8196	-2.38%
2022-07-22	0	0.840	0.700	0.840	-	-	300	203	0.6767	0.840	0.700	0.840	-	-	300	0.6767	-4.55%
2022-07-21	0	0.880	0.720	0.880	-	-	50	34	0.6800	0.880	0.720	0.880	-	-	50	0.6800	-2.22%
2022-07-20	0	0.900	0.710	0.900	0.650	0.900	36,000	28,720	0.7978	0.900	0.710	0.900	0.650	0.900	36,000	0.7978	20.00%
2022-07-19	0	0.750	0.700	-	-	-	75	47	0.6267	0.750	0.700	-	-	-	75	0.6267	0.00%
2022-07-18	0	0.750	0.750	-	-	-	175	123	0.7029	0.750	0.750	-	-	-	175	0.7029	0.00%
2022-07-15	0	0.750	0.750	-	0.700	0.780	60,000	44,440	0.7407	0.750	0.750	-	0.700	0.780	60,000	0.7407	-16.67%
2022-07-14	0	0.900	0.830	-	-	-	5	3	0.6000	0.900	0.830	-	-	-	5	0.6000	0.00%
2022-07-13	0	0.900	0.830	-	-	-	165	132	0.8000	0.900	0.830	-	-	-	165	0.8000	0.00%
2022-07-12	0	0.900	0.830	-	-	-	0	0	-	0.900	0.830	-	-	-	0	-	0.00%
2022-07-11	0	0.900	0.830	-	-	-	15	12	0.8000	0.900	0.830	-	-	-	15	0.8000	0.00%
2022-07-08	0	0.900	0.840	0.970	0.900	0.900	16,730	14,990	0.8960	0.900	0.840	0.970	0.900	0.900	16,730	0.8960	0.00%
2022-07-07	0	0.900	0.830	0.970	-	-	10	7	0.7000	0.900	0.830	0.970	-	-	10	0.7000	0.00%
2022-07-06	0	0.900	0.900	0.970	0.900	0.900	4,186	3,754	0.8968	0.900	0.900	0.970	0.900	0.900	4,186	0.8968	-7.22%
2022-07-05	0	0.970	0.830	0.970	-	-	350	280	0.8000	0.970	0.830	0.970	-	-	350	0.8000	0.00%
2022-07-04	0	0.970	0.830	0.970	-	-	2,550	2,040	0.8000	0.970	0.830	0.970	-	-	2,550	0.8000	0.00%
2022-06-30	0	0.970	0.750	1.150	-	-	0	0	-	0.970	0.750	1.150	-	-	0	-	0.00%
2022-06-29	0	0.970	0.750	1.150	0.970	0.970	5,525	4,951	0.8961	0.970	0.750	1.150	0.970	0.970	5,525	0.8961	-3.00%
2022-06-28	0	1.000	0.890	1.000	1.000	1.000	4,000	4,000	1.0000	1.000	0.890	1.000	1.000	1.000	4,000	1.0000	0.00%
2022-06-27	0	1.000	1.000	1.140	-	-	10	9	0.9000	1.000	1.000	1.140	-	-	10	0.9000	0.00%
2022-06-24	0	1.000	1.000	1.150	-	-	20	17	0.8500	1.000	1.000	1.150	-	-	20	0.8500	0.00%
2022-06-23	0	1.000	0.980	1.200	-	-	500	480	0.9600	1.000	0.980	1.200	-	-	500	0.9600	0.00%
2022-06-22	0	1.000	1.000	1.100	1.000	1.000	13,010	12,977	0.9975	1.000	1.000	1.100	1.000	1.000	13,010	0.9975	-16.67%
2022-06-21	0	1.200	0.700	1.230	-	-	0	0	-	1.200	0.700	1.230	-	-	0	-	0.00%
2022-06-20	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2022-06-17	0	1.200	0.760	1.230	-	-	125	143	1.1440	1.200	0.760	1.230	-	-	125	1.1440	0.00%
2022-06-16	0	1.200	-	1.300	-	-	0	0	-	1.200	-	1.300	-	-	0	-	0.00%
2022-06-15	0	1.200	-	1.200	-	-	25	28	1.1200	1.200	-	1.200	-	-	25	1.1200	0.00%
2022-06-14	0	1.200	-	-	-	-	0	0	-	1.200	-	-	-	-	0	-	0.00%
2022-06-13	0	1.200	-	1.230	-	-	0	0	-	1.200	-	1.230	-	-	0	-	0.00%
2022-06-10	0	1.200	-	1.230	-	-	0	0	-	1.200	-	1.230	-	-	0	-	0.00%
2022-06-09	0	1.200	0.730	1.200	1.200	1.200	23,615	28,260	1.1967	1.200	0.730	1.200	1.200	1.200	23,615	1.1967	0.00%
2022-06-08	0	1.200	0.860	1.230	1.200	1.200	102,525	122,856	1.1983	1.200	0.860	1.230	1.200	1.200	102,525	1.1983	0.00%
2022-06-07	0	1.200	0.730	1.230	-	-	0	0	-	1.200	0.730	1.230	-	-	0	-	0.00%
2022-06-06	0	1.200	0.770	1.230	-	-	150	138	0.9200	1.200	0.770	1.230	-	-	150	0.9200	0.00%
2022-06-02	0	1.200	0.710	1.200	1.200	1.200	4,000	4,800	1.2000	1.200	0.710	1.200	1.200	1.200	4,000	1.2000	-1.64%
2022-06-01	0	1.220	-	1.220	-	-	0	0	-	1.220	-	1.220	-	-	0	-	-0.81%
2022-05-31	0	1.230	-	1.230	-	-	140	147	1.0500	1.230	-	1.230	-	-	140	1.0500	0.00%
2022-05-30	0	1.230	-	1.240	-	-	0	0	-	1.230	-	1.240	-	-	0	-	0.00%
2022-05-27	0	1.230	-	1.250	-	-	0	0	-	1.230	-	1.250	-	-	0	-	0.00%
2022-05-26	0	1.230	-	1.230	-	-	25	28	1.1200	1.230	-	1.230	-	-	25	1.1200	0.00%
2022-05-25	0	1.230	0.750	1.250	-	-	0	0	-	1.230	0.750	1.250	-	-	0	-	0.00%
2022-05-24	0	1.230	-	1.250	-	-	0	0	-	1.230	-	1.250	-	-	0	-	0.00%
2022-05-23	0	1.230	1.000	1.230	-	-	0	0	-	1.230	1.000	1.230	-	-	0	-	0.00%
2022-05-20	0	1.230	-	1.250	-	-	0	0	-	1.230	-	1.250	-	-	0	-	0.00%
2022-05-19	0	1.230	-	1.280	-	-	50	59	1.1800	1.230	-	1.280	-	-	50	1.1800	0.00%
2022-05-18	0	1.230	-	1.240	-	-	0	0	-	1.230	-	1.240	-	-	0	-	0.00%
2022-05-17	0	1.230	-	1.250	-	-	0	0	-	1.230	-	1.250	-	-	0	-	0.00%
2022-05-16	0	1.230	-	1.280	1.230	1.250	16,000	19,760	1.2350	1.230	-	1.280	1.230	1.250	16,000	1.2350	0.00%
2022-05-13	0	1.230	-	1.280	-	-	0	0	-	1.230	-	1.280	-	-	0	-	0.00%
2022-05-12	0	1.230	-	1.250	-	-	0	0	-	1.230	-	1.250	-	-	0	-	0.00%
2022-05-11	0	1.230	-	1.230	-	-	0	0	-	1.230	-	1.230	-	-	0	-	0.00%
2022-05-10	0	1.230	0.860	1.230	-	-	0	0	-	1.230	0.860	1.230	-	-	0	-	0.00%
2022-05-06	0	1.230	0.910	1.230	-	-	0	0	-	1.230	0.910	1.230	-	-	0	-	0.00%
2022-05-05	0	1.230	0.760	1.230	-	-	0	0	-	1.230	0.760	1.230	-	-	0	-	0.00%
2022-05-04	0	1.230	-	1.230	-	-	50	59	1.1800	1.230	-	1.230	-	-	50	1.1800	0.00%
2022-05-03	0	1.230	-	1.280	-	-	0	0	-	1.230	-	1.280	-	-	0	-	0.00%
2022-04-29	0	1.230	0.990	1.230	1.230	1.230	4,000	4,920	1.2300	1.230	0.990	1.230	1.230	1.230	4,000	1.2300	0.00%
2022-04-28	0	1.230	1.010	1.280	-	-	0	0	-	1.230	1.010	1.280	-	-	0	-	0.00%
2022-04-27	0	1.230	0.920	1.280	1.230	1.460	24,045	32,373	1.3464	1.230	0.920	1.280	1.230	1.460	24,045	1.3464	0.82%
2022-04-26	0	1.220	0.760	1.220	-	-	0	0	-	1.220	0.760	1.220	-	-	0	-	-1.61%
2022-04-25	0	1.240	0.890	1.240	-	-	25	21	0.8400	1.240	0.890	1.240	-	-	25	0.8400	0.00%
2022-04-22	0	1.240	0.910	1.240	-	-	0	0	-	1.240	0.910	1.240	-	-	0	-	-3.12%
2022-04-21	0	1.280	0.900	1.280	-	-	1,250	1,327	1.0616	1.280	0.900	1.280	-	-	1,250	1.0616	-3.03%
2022-04-20	0	1.320	0.940	1.320	-	-	0	0	-	1.320	0.940	1.320	-	-	0	-	-0.75%
2022-04-19	0	1.330	1.000	1.330	-	-	0	0	-	1.330	1.000	1.330	-	-	0	-	0.00%
2022-04-14	0	1.330	-	1.380	-	-	0	0	-	1.330	-	1.380	-	-	0	-	0.00%
2022-04-13	0	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
2022-04-12	0	1.330	0.940	1.330	-	-	125	125	1.0000	1.330	0.940	1.330	-	-	125	1.0000	0.00%
2022-04-11	0	1.330	0.950	1.380	1.300	1.400	56,000	73,320	1.3093	1.330	0.950	1.380	1.300	1.400	56,000	1.3093	3.91%
2022-04-08	0	1.280	-	1.380	-	-	35	43	1.2286	1.280	-	1.380	-	-	35	1.2286	0.00%
2022-04-07	0	1.280	1.010	1.300	-	-	325	384	1.1815	1.280	1.010	1.300	-	-	325	1.1815	0.00%
2022-04-06	0	1.280	-	1.380	1.280	1.280	4,000	5,120	1.2800	1.280	-	1.380	1.280	1.280	4,000	1.2800	0.00%
2022-04-04	0	1.280	1.000	1.280	1.280	1.280	4,125	5,237	1.2696	1.280	1.000	1.280	1.280	1.280	4,125	1.2696	0.00%
2022-04-01	0	1.280	0.950	1.280	-	-	0	0	-	1.280	0.950	1.280	-	-	0	-	0.00%
2022-03-31	0	1.280	-	1.280	1.300	1.300	4,020	5,225	1.2998	1.280	-	1.280	1.300	1.300	4,020	1.2998	-1.54%
2022-03-30	0	1.300	0.960	1.380	-	-	25	22	0.8800	1.300	0.960	1.380	-	-	25	0.8800	0.00%
2022-03-29	0	1.300	-	1.300	1.300	1.300	8,000	10,400	1.3000	1.300	-	1.300	1.300	1.300	8,000	1.3000	0.00%
2022-03-28	0	1.300	-	1.380	-	-	0	0	-	1.300	-	1.380	-	-	0	-	0.00%
2022-03-25	0	1.300	0.910	1.350	-	-	150	187	1.2467	1.300	0.910	1.350	-	-	150	1.2467	0.00%
2022-03-24	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2022-03-23	0	1.300	1.280	1.300	1.280	1.300	20,000	25,840	1.2920	1.300	1.280	1.300	1.280	1.300	20,000	1.2920	1.56%
2022-03-22	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	-1.54%
2022-03-21	0	1.300	-	1.300	1.340	1.420	12,000	16,400	1.3667	1.300	-	1.300	1.340	1.420	12,000	1.3667	0.00%
2022-03-18	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2022-03-17	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	-2.26%
2022-03-16	0	1.330	1.010	1.330	0.940	1.370	14,000	14,960	1.0686	1.330	1.010	1.330	0.940	1.370	14,000	1.0686	10.83%
2022-03-15	0	1.200	0.960	1.200	-	-	0	0	-	1.200	0.960	1.200	-	-	0	-	-6.98%
2022-03-14	0	1.290	-	1.290	1.300	1.300	12,000	15,600	1.3000	1.290	-	1.290	1.300	1.300	12,000	1.3000	-20.37%
2022-03-11	0	1.620	1.620	1.680	0.680	1.620	198,500	161,100	0.8116	1.620	1.620	1.680	0.680	1.620	198,500	0.8116	62.00%
2022-03-10	0	1.000	0.870	-	-	-	15	12	0.8000	1.000	0.870	-	-	-	15	0.8000	0.00%
2022-03-09	0	1.000	0.870	-	-	-	50	47	0.9400	1.000	0.870	-	-	-	50	0.9400	0.00%
2022-03-08	0	1.000	0.900	-	-	-	0	0	-	1.000	0.900	-	-	-	0	-	0.00%
2022-03-07	0	1.000	0.870	-	-	-	25	20	0.8000	1.000	0.870	-	-	-	25	0.8000	0.00%
2022-03-04	0	1.000	0.870	1.000	1.000	1.000	4,010	4,008	0.9995	1.000	0.870	1.000	1.000	1.000	4,010	0.9995	0.00%
2022-03-03	0	1.000	1.000	1.190	-	-	0	0	-	1.000	1.000	1.190	-	-	0	-	2.04%
2022-03-02	0	0.980	0.980	-	-	-	25	23	0.9200	0.980	0.980	-	-	-	25	0.9200	2.08%
2022-03-01	0	0.960	0.950	-	0.920	0.960	8,100	7,606	0.9390	0.960	0.950	-	0.920	0.960	8,100	0.9390	-12.73%
2022-02-28	0	1.100	0.890	1.100	-	-	250	217	0.8680	1.100	0.890	1.100	-	-	250	0.8680	0.00%
2022-02-25	0	1.100	1.100	1.180	1.100	1.100	26,000	28,220	1.0854	1.100	1.100	1.180	1.100	1.100	26,000	1.0854	-6.78%
2022-02-24	0	1.180	0.940	1.180	-	-	0	0	-	1.180	0.940	1.180	-	-	0	-	-0.84%
2022-02-23	0	1.190	0.930	1.190	1.200	1.280	16,125	19,925	1.2357	1.190	0.930	1.190	1.200	1.280	16,125	1.2357	5.31%
2022-02-22	0	1.130	0.940	1.130	-	-	0	0	-	1.130	0.940	1.130	-	-	0	-	0.00%
2022-02-21	0	1.130	1.000	1.130	1.000	1.130	8,000	8,520	1.0650	1.130	1.000	1.130	1.000	1.130	8,000	1.0650	-0.88%
2022-02-18	0	1.140	0.940	1.140	-	-	0	0	-	1.140	0.940	1.140	-	-	0	-	0.00%
2022-02-17	0	1.140	0.940	1.140	-	-	250	227	0.9080	1.140	0.940	1.140	-	-	250	0.9080	0.00%
2022-02-16	0	1.140	1.080	1.140	1.080	1.290	47,000	53,970	1.1483	1.140	1.080	1.140	1.080	1.290	47,000	1.1483	7.55%
2022-02-15	0	1.060	0.940	1.090	-	-	0	0	-	1.060	0.940	1.090	-	-	0	-	0.00%
2022-02-14	0	1.060	0.950	1.090	-	-	0	0	-	1.060	0.950	1.090	-	-	0	-	0.00%
2022-02-11	0	1.060	1.010	1.060	-	-	250	245	0.9800	1.060	1.010	1.060	-	-	250	0.9800	0.00%
2022-02-10	0	1.060	1.010	1.060	1.000	1.060	33,000	34,415	1.0429	1.060	1.010	1.060	1.000	1.060	33,000	1.0429	4.95%
2022-02-09	0	1.010	0.900	1.060	-	-	0	0	-	1.010	0.900	1.060	-	-	0	-	0.00%
2022-02-08	0	1.010	0.900	1.060	-	-	0	0	-	1.010	0.900	1.060	-	-	0	-	0.00%
2022-02-07	0	1.010	0.880	1.090	1.000	1.010	16,750	16,727	0.9986	1.010	0.880	1.090	1.000	1.010	16,750	0.9986	9.78%
2022-02-04	0	0.920	0.840	1.090	0.920	0.920	8,000	7,360	0.9200	0.920	0.840	1.090	0.920	0.920	8,000	0.9200	1.10%
2022-01-31	0	0.910	0.840	1.090	-	-	0	0	-	0.910	0.840	1.090	-	-	0	-	0.00%
2022-01-28	0	0.910	0.910	1.090	-	-	125	109	0.8720	0.910	0.910	1.090	-	-	125	0.8720	1.11%
2022-01-27	0	0.900	0.890	0.900	0.900	0.900	8,500	7,635	0.8982	0.900	0.890	0.900	0.900	0.900	8,500	0.8982	0.00%
2022-01-26	0	0.900	0.900	1.080	-	-	0	0	-	0.900	0.900	1.080	-	-	0	-	0.00%
2022-01-25	0	0.900	0.900	1.090	-	-	50	42	0.8400	0.900	0.900	1.090	-	-	50	0.8400	0.00%
2022-01-24	0	0.900	0.900	1.090	-	-	0	0	-	0.900	0.900	1.090	-	-	0	-	0.00%
2022-01-21	0	0.900	0.900	1.040	-	-	0	0	-	0.900	0.900	1.040	-	-	0	-	0.00%
2022-01-20	0	0.900	0.900	1.080	-	-	2,300	1,910	0.8304	0.900	0.900	1.080	-	-	2,300	0.8304	0.00%
2022-01-19	0	0.900	0.890	1.090	0.900	0.900	4,000	3,600	0.9000	0.900	0.890	1.090	0.900	0.900	4,000	0.9000	-1.10%
2022-01-18	0	0.910	0.910	1.070	-	-	0	0	-	0.910	0.910	1.070	-	-	0	-	1.11%
2022-01-17	0	0.900	0.900	1.090	0.890	0.890	4,330	3,843	0.8875	0.900	0.900	1.090	0.890	0.890	4,330	0.8875	1.12%
2022-01-14	0	0.890	0.880	1.090	0.890	0.890	4,000	3,560	0.8900	0.890	0.880	1.090	0.890	0.890	4,000	0.8900	0.00%
2022-01-13	0	0.890	0.880	1.060	-	-	175	147	0.8400	0.890	0.880	1.060	-	-	175	0.8400	0.00%
2022-01-12	0	0.890	0.880	1.050	0.890	0.890	4,350	3,864	0.8883	0.890	0.880	1.050	0.890	0.890	4,350	0.8883	-5.32%
2022-01-11	0	0.940	0.880	1.080	-	-	25	22	0.8800	0.940	0.880	1.080	-	-	25	0.8800	0.00%
2022-01-10	0	0.940	0.890	1.080	0.940	0.940	4,700	4,383	0.9326	0.940	0.890	1.080	0.940	0.940	4,700	0.9326	0.00%
2022-01-07	0	0.940	0.830	0.940	-	-	50	40	0.8000	0.940	0.830	0.940	-	-	50	0.8000	-2.08%
2022-01-06	0	0.960	0.830	1.080	-	-	0	0	-	0.960	0.830	1.080	-	-	0	-	0.00%
2022-01-05	0	0.960	0.840	1.080	-	-	0	0	-	0.960	0.840	1.080	-	-	0	-	0.00%
2022-01-04	0	0.960	0.830	1.080	0.960	0.960	4,000	3,840	0.9600	0.960	0.830	1.080	0.960	0.960	4,000	0.9600	0.00%
2022-01-03	0	0.960	0.830	1.090	-	-	0	0	-	0.960	0.830	1.090	-	-	0	-	0.00%
2021-12-31	0	0.960	0.830	1.090	-	-	895	716	0.8000	0.960	0.830	1.090	-	-	895	0.8000	0.00%
2021-12-30	0	0.960	0.960	1.090	-	-	100	80	0.8000	0.960	0.960	1.090	-	-	100	0.8000	1.05%
2021-12-29	0	0.950	0.950	1.090	-	-	0	0	-	0.950	0.950	1.090	-	-	0	-	1.06%
2021-12-28	0	0.940	0.830	1.090	-	-	0	0	-	0.940	0.830	1.090	-	-	0	-	0.00%
2021-12-24	0	0.940	0.920	1.140	-	-	0	0	-	0.940	0.920	1.140	-	-	0	-	0.00%
2021-12-23	0	0.940	0.940	1.130	0.930	0.930	8,000	7,440	0.9300	0.940	0.940	1.130	0.930	0.930	8,000	0.9300	1.08%
2021-12-22	0	0.930	0.930	1.130	-	-	1,250	1,125	0.9000	0.930	0.930	1.130	-	-	1,250	0.9000	0.00%
2021-12-21	0	0.930	0.930	1.130	-	-	0	0	-	0.930	0.930	1.130	-	-	0	-	0.00%
2021-12-20	0	0.930	0.920	1.130	-	-	280	243	0.8679	0.930	0.920	1.130	-	-	280	0.8679	0.00%
2021-12-17	0	0.930	0.880	1.160	-	-	0	0	-	0.930	0.880	1.160	-	-	0	-	0.00%
2021-12-16	0	0.930	0.930	1.180	0.900	0.900	5,000	4,480	0.8960	0.930	0.930	1.180	0.900	0.900	5,000	0.8960	-7.00%
2021-12-15	0	1.000	0.900	1.190	1.000	1.000	4,000	4,000	1.0000	1.000	0.900	1.190	1.000	1.000	4,000	1.0000	0.00%
2021-12-14	0	1.000	0.880	1.190	1.000	1.000	4,500	4,485	0.9967	1.000	0.880	1.190	1.000	1.000	4,500	0.9967	-3.85%
2021-12-13	0	1.040	1.010	1.190	-	-	500	475	0.9500	1.040	1.010	1.190	-	-	500	0.9500	0.00%
2021-12-10	0	1.040	1.000	1.190	-	-	0	0	-	1.040	1.000	1.190	-	-	0	-	0.00%
2021-12-09	0	1.040	1.000	1.040	-	-	50	48	0.9600	1.040	1.000	1.040	-	-	50	0.9600	0.00%
2021-12-08	0	1.040	1.000	1.160	-	-	0	0	-	1.040	1.000	1.160	-	-	0	-	0.00%
2021-12-07	0	1.040	1.000	1.160	-	-	50	49	0.9800	1.040	1.000	1.160	-	-	50	0.9800	0.00%
2021-12-06	0	1.040	1.000	1.190	-	-	0	0	-	1.040	1.000	1.190	-	-	0	-	0.00%
2021-12-03	0	1.040	1.000	1.130	-	-	50	48	0.9600	1.040	1.000	1.130	-	-	50	0.9600	0.00%
2021-12-02	0	1.040	1.000	1.130	-	-	0	0	-	1.040	1.000	1.130	-	-	0	-	0.00%
2021-12-01	0	1.040	1.030	1.210	1.040	1.040	4,000	4,160	1.0400	1.040	1.030	1.210	1.040	1.040	4,000	1.0400	0.00%
2021-11-30	0	1.040	1.000	1.220	-	-	0	0	-	1.040	1.000	1.220	-	-	0	-	0.00%
2021-11-29	0	1.040	1.040	1.150	1.010	1.040	112,100	116,182	1.0364	1.040	1.040	1.150	1.010	1.040	112,100	1.0364	-11.86%
2021-11-26	0	1.180	1.010	1.240	-	-	155	173	1.1161	1.180	1.010	1.240	-	-	155	1.1161	0.00%
2021-11-25	0	1.180	1.180	1.200	1.180	1.180	16,000	18,880	1.1800	1.180	1.180	1.200	1.180	1.180	16,000	1.1800	-1.67%
2021-11-24	0	1.200	1.180	1.240	1.180	1.200	21,500	25,465	1.1844	1.200	1.180	1.240	1.180	1.200	21,500	1.1844	0.84%
2021-11-23	0	1.190	1.030	1.190	-	-	0	0	-	1.190	1.030	1.190	-	-	0	-	0.00%
2021-11-22	0	1.190	1.010	1.190	1.190	1.190	16,000	19,040	1.1900	1.190	1.010	1.190	1.190	1.190	16,000	1.1900	-0.83%
2021-11-19	0	1.200	1.180	1.200	-	-	0	0	-	1.200	1.180	1.200	-	-	0	-	0.00%
2021-11-18	0	1.200	1.050	1.200	-	-	0	0	-	1.200	1.050	1.200	-	-	0	-	0.00%
2021-11-17	0	1.200	1.140	1.240	1.130	1.300	72,010	88,572	1.2300	1.200	1.140	1.240	1.130	1.300	72,010	1.2300	7.14%
2021-11-16	0	1.120	1.120	1.150	-	-	300	315	1.0500	1.120	1.120	1.150	-	-	300	1.0500	1.82%
2021-11-15	0	1.100	1.080	1.200	1.100	1.100	4,000	4,400	1.1000	1.100	1.080	1.200	1.100	1.100	4,000	1.1000	4.76%
2021-11-12	0	1.050	0.830	1.130	1.050	1.050	9,025	9,445	1.0465	1.050	0.830	1.130	1.050	1.050	9,025	1.0465	-4.55%
2021-11-11	0	1.100	0.940	1.130	1.100	1.100	12,000	13,200	1.1000	1.100	0.940	1.130	1.100	1.100	12,000	1.1000	4.76%
2021-11-10	0	1.050	0.940	1.180	-	-	0	0	-	1.050	0.940	1.180	-	-	0	-	0.00%
2021-11-09	0	1.050	1.050	1.180	-	-	150	150	1.0000	1.050	1.050	1.180	-	-	150	1.0000	1.94%
2021-11-08	0	1.030	1.000	1.080	1.030	1.030	17,000	17,480	1.0282	1.030	1.000	1.080	1.030	1.030	17,000	1.0282	0.00%
2021-11-05	0	1.030	0.950	1.180	1.030	1.030	12,000	12,360	1.0300	1.030	0.950	1.180	1.030	1.030	12,000	1.0300	0.00%
2021-11-04	0	1.030	1.030	1.130	1.000	1.040	56,275	57,866	1.0283	1.030	1.030	1.130	1.000	1.040	56,275	1.0283	-5.50%
2021-11-03	0	1.090	0.930	1.090	1.100	1.100	4,000	4,400	1.1000	1.090	0.930	1.090	1.100	1.100	4,000	1.1000	-0.91%
2021-11-02	0	1.100	1.100	1.150	1.050	1.100	26,025	28,145	1.0815	1.100	1.100	1.150	1.050	1.100	26,025	1.0815	4.76%
2021-11-01	0	1.050	1.050	1.120	1.000	1.000	16,000	16,000	1.0000	1.050	1.050	1.120	1.000	1.000	16,000	1.0000	-3.67%
2021-10-29	0	1.090	0.990	1.090	-	-	0	0	-	1.090	0.990	1.090	-	-	0	-	-0.91%
2021-10-28	0	1.100	1.020	1.180	-	-	0	0	-	1.100	1.020	1.180	-	-	0	-	0.00%
2021-10-27	0	1.100	1.030	1.160	-	-	875	918	1.0491	1.100	1.030	1.160	-	-	875	1.0491	0.00%
2021-10-26	0	1.100	1.080	1.150	1.100	1.100	12,000	13,200	1.1000	1.100	1.080	1.150	1.100	1.100	12,000	1.1000	1.85%
2021-10-25	0	1.080	1.080	1.170	-	-	0	0	-	1.080	1.080	1.170	-	-	0	-	0.00%
2021-10-22	0	1.080	1.000	1.170	1.080	1.080	8,000	8,640	1.0800	1.080	1.000	1.170	1.080	1.080	8,000	1.0800	2.86%
2021-10-21	0	1.050	1.030	1.150	1.050	1.050	12,000	12,600	1.0500	1.050	1.030	1.150	1.050	1.050	12,000	1.0500	1.94%
2021-10-20	0	1.030	1.030	1.190	1.000	1.070	37,941	39,923	1.0522	1.030	1.030	1.190	1.000	1.070	37,941	1.0522	-3.74%
2021-10-19	0	1.070	1.070	1.190	-	-	500	520	1.0400	1.070	1.070	1.190	-	-	500	1.0400	0.94%
2021-10-18	0	1.060	1.060	1.190	1.060	1.060	4,000	4,240	1.0600	1.060	1.060	1.190	1.060	1.060	4,000	1.0600	0.00%
2021-10-15	0	1.060	1.060	1.100	1.020	1.060	25,800	26,960	1.0450	1.060	1.060	1.100	1.020	1.060	25,800	1.0450	-4.50%
2021-10-12	0	1.110	0.960	1.110	-	-	0	0	-	1.110	0.960	1.110	-	-	0	-	-0.89%
2021-10-11	0	1.120	1.100	1.120	1.100	1.130	48,500	53,905	1.1114	1.120	1.100	1.120	1.100	1.130	48,500	1.1114	-6.67%
2021-10-08	0	1.200	1.130	1.200	-	-	900	981	1.0900	1.200	1.130	1.200	-	-	900	1.0900	0.00%
2021-10-07	0	1.200	1.170	1.200	1.170	1.300	104,445	123,708	1.1844	1.200	1.170	1.200	1.170	1.300	104,445	1.1844	4.35%
2021-10-06	0	1.150	1.150	1.240	1.130	1.240	120,000	139,200	1.1600	1.150	1.150	1.240	1.130	1.240	120,000	1.1600	-12.88%
2021-10-05	0	1.320	1.110	1.320	1.290	1.340	61,050	79,163	1.2967	1.320	1.110	1.320	1.290	1.340	61,050	1.2967	5.60%
2021-10-04	0	1.250	1.110	1.250	-	-	0	0	-	1.250	1.110	1.250	-	-	0	-	-3.10%
2021-09-30	0	1.290	1.150	1.290	1.200	1.330	18,000	22,320	1.2400	1.290	1.150	1.290	1.200	1.330	18,000	1.2400	3.20%
2021-09-29	0	1.250	1.150	1.250	1.350	1.350	4,020	5,425	1.3495	1.250	1.150	1.250	1.350	1.350	4,020	1.3495	-2.34%
2021-09-28	0	1.280	1.150	1.280	-	-	0	0	-	1.280	1.150	1.280	-	-	0	-	-5.19%
2021-09-27	0	1.350	1.150	1.350	1.350	1.350	8,000	10,200	1.2750	1.350	1.150	1.350	1.350	1.350	8,000	1.2750	12.50%
2021-09-24	0	1.200	1.200	1.380	1.190	1.380	28,000	35,720	1.2757	1.200	1.200	1.380	1.190	1.380	28,000	1.2757	-12.41%
2021-09-23	0	1.370	1.160	1.370	1.380	1.380	4,000	5,520	1.3800	1.370	1.160	1.370	1.380	1.380	4,000	1.3800	20.18%
2021-09-21	0	1.140	1.130	1.350	1.120	1.140	24,000	27,000	1.1250	1.140	1.130	1.350	1.120	1.140	24,000	1.1250	-5.00%
2021-09-20	0	1.200	1.190	1.280	1.160	1.440	52,661	70,258	1.3342	1.200	1.190	1.280	1.160	1.440	52,661	1.3342	3.45%
2021-09-17	0	1.160	1.120	1.260	1.160	1.160	28,000	32,480	1.1600	1.160	1.120	1.260	1.160	1.160	28,000	1.1600	0.00%
2021-09-16	0	1.160	1.160	1.400	1.150	1.200	20,000	23,520	1.1760	1.160	1.160	1.400	1.150	1.200	20,000	1.1760	-10.77%
2021-09-15	0	1.300	1.200	1.300	1.110	1.330	20,000	25,720	1.2860	1.300	1.200	1.300	1.110	1.330	20,000	1.2860	0.00%
2021-09-14	0	1.300	1.050	1.300	1.300	1.300	8,250	10,717	1.2990	1.300	1.050	1.300	1.300	1.300	8,250	1.2990	0.00%
2021-09-13	0	1.300	1.300	1.350	1.200	1.480	92,000	122,200	1.3283	1.300	1.300	1.350	1.200	1.480	92,000	1.3283	2.36%
2021-09-10	0	1.270	1.050	1.270	1.270	1.270	4,000	5,080	1.2700	1.270	1.050	1.270	1.270	1.270	4,000	1.2700	1.60%
2021-09-09	0	1.250	1.050	1.250	-	-	75	77	1.0267	1.250	1.050	1.250	-	-	75	1.0267	-3.10%
2021-09-08	0	1.290	1.060	1.290	-	-	65	65	1.0000	1.290	1.060	1.290	-	-	65	1.0000	0.00%
2021-09-07	0	1.290	1.060	1.290	1.000	1.290	37,075	40,827	1.1012	1.290	1.060	1.290	1.000	1.290	37,075	1.1012	7.50%
2021-09-06	0	1.200	0.980	1.300	-	-	0	0	-	1.200	0.980	1.300	-	-	0	-	0.00%
2021-09-03	0	1.200	1.200	1.300	1.200	1.200	12,000	14,400	1.2000	1.200	1.200	1.300	1.200	1.200	12,000	1.2000	0.00%
2021-09-02	0	1.200	1.030	1.200	1.200	1.200	4,000	4,800	1.2000	1.200	1.030	1.200	1.200	1.200	4,000	1.2000	0.00%
2021-09-01	0	1.200	1.200	1.300	1.200	1.200	12,000	14,400	1.2000	1.200	1.200	1.300	1.200	1.200	12,000	1.2000	9.09%
2021-08-31	0	1.100	1.000	1.250	-	-	625	617	0.9872	1.100	1.000	1.250	-	-	625	0.9872	0.00%
2021-08-30	0	1.100	1.000	-	-	-	75	73	0.9733	1.100	1.000	-	-	-	75	0.9733	0.00%
2021-08-27	0	1.100	1.000	1.250	1.100	1.100	5,505	5,854	1.0634	1.100	1.000	1.250	1.100	1.100	5,505	1.0634	0.00%
2021-08-26	0	1.100	1.000	-	-	-	0	0	-	1.100	1.000	-	-	-	0	-	0.00%
2021-08-25	0	1.100	1.000	-	-	-	0	0	-	1.100	1.000	-	-	-	0	-	0.00%
2021-08-24	0	1.100	1.100	1.200	1.100	1.200	17,320	20,212	1.1670	1.100	1.100	1.200	1.100	1.200	17,320	1.1670	-5.17%
2021-08-23	0	1.160	1.160	1.200	1.050	1.050	10,750	11,240	1.0456	1.160	1.160	1.200	1.050	1.050	10,750	1.0456	11.54%
2021-08-20	0	1.040	1.040	1.200	1.040	1.040	16,500	17,145	1.0391	1.040	1.040	1.200	1.040	1.040	16,500	1.0391	-13.33%
2021-08-19	0	1.200	1.040	1.200	-	-	1,015	1,015	1.0000	1.200	1.040	1.200	-	-	1,015	1.0000	-3.23%
2021-08-18	0	1.240	1.180	1.250	0.970	1.240	17,000	18,820	1.1071	1.240	1.180	1.250	0.970	1.240	17,000	1.1071	30.53%
2021-08-17	0	0.950	0.950	1.080	0.880	0.950	20,500	19,025	0.9280	0.950	0.950	1.080	0.880	0.950	20,500	0.9280	-17.39%
2021-08-16	0	1.150	0.840	1.300	-	-	1,025	830	0.8098	1.150	0.840	1.300	-	-	1,025	0.8098	0.00%
2021-08-13	0	1.150	0.830	1.300	-	-	350	283	0.8086	1.150	0.830	1.300	-	-	350	0.8086	0.00%
2021-08-12	0	1.150	1.130	-	1.080	1.150	36,045	40,055	1.1112	1.150	1.130	-	1.080	1.150	36,045	1.1112	2.68%
2021-08-11	0	1.120	1.080	1.150	1.120	1.120	20,000	22,400	1.1200	1.120	1.080	1.150	1.120	1.120	20,000	1.1200	0.00%
2021-08-10	0	1.120	1.120	-	1.120	1.120	4,000	4,480	1.1200	1.120	1.120	-	1.120	1.120	4,000	1.1200	0.00%
2021-08-09	0	1.120	1.120	-	1.120	1.120	4,150	4,643	1.1188	1.120	1.120	-	1.120	1.120	4,150	1.1188	-4.27%
2021-08-06	0	1.170	1.120	1.400	-	-	0	0	-	1.170	1.120	1.400	-	-	0	-	0.00%
2021-08-05	0	1.170	1.120	1.170	-	-	2,200	2,353	1.0695	1.170	1.120	1.170	-	-	2,200	1.0695	-2.50%
2021-08-04	0	1.200	1.120	1.400	-	-	600	654	1.0900	1.200	1.120	1.400	-	-	600	1.0900	0.00%
2021-08-03	0	1.200	1.120	1.400	-	-	25	27	1.0800	1.200	1.120	1.400	-	-	25	1.0800	0.00%
2021-08-02	0	1.200	1.140	1.400	-	-	675	749	1.1096	1.200	1.140	1.400	-	-	675	1.1096	0.00%
2021-07-30	0	1.200	1.120	1.400	-	-	25	27	1.0800	1.200	1.120	1.400	-	-	25	1.0800	0.00%
2021-07-29	0	1.200	1.200	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	7.14%
2021-07-28	0	1.120	1.120	-	-	-	0	0	-	1.120	1.120	-	-	-	0	-	0.00%
2021-07-27	0	1.120	1.120	-	1.120	1.160	68,000	77,760	1.1435	1.120	1.120	-	1.120	1.160	68,000	1.1435	-5.88%
2021-07-26	0	1.190	1.160	-	-	-	750	847	1.1293	1.190	1.160	-	-	-	750	1.1293	0.00%
2021-07-23	0	1.190	1.160	-	-	-	0	0	-	1.190	1.160	-	-	-	0	-	0.00%
2021-07-22	0	1.190	1.190	-	1.160	1.160	4,000	4,640	1.1600	1.190	1.190	-	1.160	1.160	4,000	1.1600	2.59%
2021-07-21	0	1.160	1.160	-	1.160	1.190	28,050	32,631	1.1633	1.160	1.160	-	1.160	1.190	28,050	1.1633	-3.33%
2021-07-20	0	1.200	1.100	-	-	-	0	0	-	1.200	1.100	-	-	-	0	-	0.00%
2021-07-19	0	1.200	1.120	1.390	-	-	50	54	1.0800	1.200	1.120	1.390	-	-	50	1.0800	0.00%
2021-07-16	0	1.200	1.200	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	0.00%
2021-07-15	0	1.200	1.200	1.490	1.200	1.270	32,000	39,880	1.2463	1.200	1.200	1.490	1.200	1.270	32,000	1.2463	-5.51%
2021-07-14	0	1.270	1.270	1.500	1.260	1.260	4,000	5,040	1.2600	1.270	1.270	1.500	1.260	1.260	4,000	1.2600	-0.78%
2021-07-13	0	1.280	1.280	1.500	1.280	1.320	12,270	15,846	1.2914	1.280	1.280	1.500	1.280	1.320	12,270	1.2914	-7.25%
2021-07-12	0	1.380	1.200	1.500	-	-	0	0	-	1.380	1.200	1.500	-	-	0	-	0.00%
2021-07-09	0	1.380	1.380	1.550	-	-	1,405	1,854	1.3196	1.380	1.380	1.550	-	-	1,405	1.3196	0.73%
2021-07-08	0	1.370	1.370	1.500	-	-	75	99	1.3200	1.370	1.370	1.500	-	-	75	1.3200	1.48%
2021-07-07	0	1.350	1.350	1.400	1.350	1.350	25,000	33,320	1.3328	1.350	1.350	1.400	1.350	1.350	25,000	1.3328	-3.57%
2021-07-06	0	1.400	1.200	1.500	1.400	1.400	28,040	39,246	1.3996	1.400	1.200	1.500	1.400	1.400	28,040	1.3996	0.00%
2021-07-05	0	1.400	1.400	1.500	1.400	1.500	63,500	91,690	1.4439	1.400	1.400	1.500	1.400	1.500	63,500	1.4439	-7.28%
2021-07-02	0	1.510	1.350	1.510	1.510	1.510	5,000	7,420	1.4840	1.510	1.350	1.510	1.510	1.510	5,000	1.4840	0.00%
2021-06-30	0	1.510	1.510	1.550	1.500	1.500	4,310	6,442	1.4947	1.510	1.510	1.550	1.500	1.500	4,310	1.4947	4.86%
2021-06-29	0	1.440	1.440	1.550	1.380	1.540	52,190	78,657	1.5071	1.440	1.440	1.550	1.380	1.540	52,190	1.5071	-6.49%
2021-06-28	0	1.540	1.540	1.630	-	-	0	0	-	1.540	1.540	1.630	-	-	0	-	0.00%
2021-06-25	0	1.540	-	1.540	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2021-06-24	0	1.540	1.490	1.700	-	-	0	0	-	1.540	1.490	1.700	-	-	0	-	0.00%
2021-06-23	0	1.540	1.540	1.790	1.540	1.610	144,600	224,348	1.5515	1.540	1.540	1.790	1.540	1.610	144,600	1.5515	-6.67%
2021-06-22	0	1.650	1.650	1.770	1.630	1.630	5,000	8,130	1.6260	1.650	1.650	1.770	1.630	1.630	5,000	1.6260	1.23%
2021-06-21	0	1.630	1.630	1.780	1.610	1.620	33,100	53,348	1.6117	1.630	1.630	1.780	1.610	1.620	33,100	1.6117	-5.78%
2021-06-18	0	1.730	1.630	1.730	1.620	1.790	36,500	63,315	1.7347	1.730	1.630	1.730	1.620	1.790	36,500	1.7347	7.45%
2021-06-17	0	1.610	1.610	1.790	1.550	1.800	91,300	149,074	1.6328	1.610	1.610	1.790	1.550	1.800	91,300	1.6328	5.23%
2021-06-16	0	1.530	1.530	1.750	1.530	1.530	19,429	29,601	1.5235	1.530	1.530	1.750	1.530	1.530	19,429	1.5235	0.00%
2021-06-15	0	1.530	1.430	1.750	-	-	3	4	1.3333	1.530	1.430	1.750	-	-	3	1.3333	0.00%
2021-06-11	0	1.530	1.480	1.750	-	-	0	0	-	1.530	1.480	1.750	-	-	0	-	0.00%
2021-06-10	0	1.530	1.530	1.600	1.490	1.530	12,000	18,160	1.5133	1.530	1.530	1.600	1.490	1.530	12,000	1.5133	-5.56%
2021-06-09	0	1.620	1.480	1.780	1.600	1.620	9,426	15,109	1.6029	1.620	1.480	1.780	1.600	1.620	9,426	1.6029	-0.61%
2021-06-08	0	1.630	1.630	1.760	1.580	1.970	128,150	212,514	1.6583	1.630	1.630	1.760	1.580	1.970	128,150	1.6583	2.52%
2021-06-07	0	1.590	1.590	1.690	1.500	1.590	20,000	30,360	1.5180	1.590	1.590	1.690	1.500	1.590	20,000	1.5180	-5.92%
2021-06-04	0	1.690	1.690	1.840	1.560	1.560	20,075	31,314	1.5599	1.690	1.690	1.840	1.560	1.560	20,075	1.5599	1.20%
2021-06-03	0	1.670	1.670	1.870	1.600	1.620	44,125	71,073	1.6107	1.670	1.670	1.870	1.600	1.620	44,125	1.6107	-2.91%
2021-06-02	0	1.720	1.700	1.800	1.700	1.790	80,350	141,620	1.7625	1.720	1.700	1.800	1.700	1.790	80,350	1.7625	-1.15%
2021-06-01	0	1.740	1.740	1.880	1.330	2.000	589,125	1,034,218	1.7555	1.740	1.740	1.880	1.330	2.000	589,125	1.7555	28.89%
2021-05-31	0	1.350	1.340	1.460	1.350	1.380	64,135	87,977	1.3717	1.350	1.340	1.460	1.350	1.380	64,135	1.3717	-9.40%
2021-05-28	0	1.490	1.430	1.500	1.490	1.490	6,070	8,978	1.4791	1.490	1.430	1.500	1.490	1.490	6,070	1.4791	2.76%
2021-05-27	0	1.450	1.450	1.500	1.330	1.480	36,000	50,520	1.4033	1.450	1.450	1.500	1.330	1.480	36,000	1.4033	-3.97%
2021-05-26	0	1.510	1.450	1.590	1.500	1.510	49,765	75,007	1.5072	1.510	1.450	1.590	1.500	1.510	49,765	1.5072	-1.95%
2021-05-25	0	1.540	1.540	1.610	1.450	1.560	72,500	109,330	1.5080	1.540	1.540	1.610	1.450	1.560	72,500	1.5080	-6.67%
2021-05-24	0	1.650	1.530	1.650	1.600	1.700	140,000	227,960	1.6283	1.650	1.530	1.650	1.600	1.700	140,000	1.6283	-2.94%
2021-05-21	0	1.700	1.660	1.770	1.610	1.800	290,000	486,460	1.6774	1.700	1.660	1.770	1.610	1.800	290,000	1.6774	-6.08%
2021-05-20	0	1.810	1.810	1.820	1.540	2.080	634,000	1,124,890	1.7743	1.810	1.810	1.820	1.540	2.080	634,000	1.7743	-12.98%
2021-05-18	0	2.080	2.080	2.190	2.020	2.300	1,242,250	2,698,001	2.1719	2.080	2.080	2.190	2.020	2.300	1,242,250	2.1719	7.22%
2021-05-17	0	1.940	1.940	1.990	1.650	2.070	1,259,730	2,353,526	1.8683	1.940	1.940	1.990	1.650	2.070	1,259,730	1.8683	20.50%
2021-05-14	0	1.610	1.440	1.610	1.250	1.800	892,275	1,439,231	1.6130	1.610	1.440	1.610	1.250	1.800	892,275	1.6130	23.85%
2021-05-13	0	1.300	1.150	1.370	1.300	1.370	280,500	382,910	1.3651	1.300	1.150	1.370	1.300	1.370	280,500	1.3651	-7.14%
2021-05-12	0	1.400	1.370	1.460	1.230	1.490	454,075	620,031	1.3655	1.400	1.370	1.460	1.230	1.490	454,075	1.3655	-6.04%
2021-05-11	0	1.490	1.450	1.490	0.850	1.490	940,620	1,231,955	1.3097	1.490	1.450	1.490	0.850	1.490	940,620	1.3097	75.29%
2021-05-10	0	0.850	0.850	0.990	-	-	0	0	-	0.850	0.850	0.990	-	-	0	-	4.94%
2021-05-07	0	0.810	0.800	-	0.810	0.810	4,540	3,658	0.8057	0.810	0.800	-	0.810	0.810	4,540	0.8057	-3.57%
2021-05-06	0	0.840	0.810	0.900	-	-	0	0	-	0.840	0.810	0.900	-	-	0	-	0.00%
2021-05-05	0	0.840	0.840	0.880	-	-	0	0	-	0.840	0.840	0.880	-	-	0	-	0.00%
2021-05-04	0	0.840	0.840	0.900	0.810	0.840	16,050	13,119	0.8174	0.840	0.840	0.900	0.810	0.840	16,050	0.8174	-6.67%
2021-05-03	0	0.900	0.820	0.900	0.900	0.900	16,000	14,400	0.9000	0.900	0.820	0.900	0.900	0.900	16,000	0.9000	0.00%
2021-04-30	0	0.900	0.800	0.960	-	-	550	429	0.7800	0.900	0.800	0.960	-	-	550	0.7800	0.00%
2021-04-29	0	0.900	0.810	0.970	-	-	0	0	-	0.900	0.810	0.970	-	-	0	-	0.00%
2021-04-28	0	0.900	0.800	0.900	-	-	25	19	0.7600	0.900	0.800	0.900	-	-	25	0.7600	0.00%
2021-04-27	0	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2021-04-26	0	0.900	0.850	0.990	0.900	0.900	8,300	7,449	0.8975	0.900	0.850	0.990	0.900	0.900	8,300	0.8975	0.00%
2021-04-23	0	0.900	0.900	1.000	0.860	0.880	11,025	9,512	0.8628	0.900	0.900	1.000	0.860	0.880	11,025	0.8628	-2.17%
2021-04-22	0	0.920	0.920	1.000	-	-	0	0	-	0.920	0.920	1.000	-	-	0	-	6.98%
2021-04-21	0	0.860	0.800	-	-	-	40	30	0.7500	0.860	0.800	-	-	-	40	0.7500	0.00%
2021-04-20	0	0.860	0.860	0.890	0.860	0.890	36,005	31,684	0.8800	0.860	0.860	0.890	0.860	0.890	36,005	0.8800	-3.37%
2021-04-19	0	0.890	0.850	0.900	-	-	0	0	-	0.890	0.850	0.900	-	-	0	-	0.00%
2021-04-16	0	0.890	0.810	0.890	-	-	550	441	0.8018	0.890	0.810	0.890	-	-	550	0.8018	-1.11%
2021-04-15	0	0.900	0.900	0.950	0.890	0.900	28,000	25,120	0.8971	0.900	0.900	0.950	0.890	0.900	28,000	0.8971	0.00%
2021-04-14	0	0.900	0.900	1.020	0.900	0.990	16,005	14,764	0.9225	0.900	0.900	1.020	0.900	0.990	16,005	0.9225	-13.46%
2021-04-13	0	1.040	1.020	1.040	1.000	1.050	28,075	28,465	1.0139	1.040	1.020	1.040	1.000	1.050	28,075	1.0139	-1.89%
2021-04-12	0	1.060	1.000	1.180	-	-	0	0	-	1.060	1.000	1.180	-	-	0	-	0.00%
2021-04-09	0	1.060	1.060	1.150	1.060	1.070	40,000	42,480	1.0620	1.060	1.060	1.150	1.060	1.070	40,000	1.0620	0.95%
2021-04-08	0	1.050	1.050	1.100	0.990	1.090	172,000	176,440	1.0258	1.050	1.050	1.100	0.990	1.090	172,000	1.0258	-11.02%
2021-04-07	0	1.180	1.080	1.180	-	-	15	15	1.0000	1.180	1.080	1.180	-	-	15	1.0000	0.00%
2021-04-01	0	1.180	-	1.180	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2021-03-31	0	1.180	0.950	1.180	-	-	25	23	0.9200	1.180	0.950	1.180	-	-	25	0.9200	0.00%
2021-03-30	0	1.180	-	1.180	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2021-03-29	0	1.180	-	1.180	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2021-03-26	0	1.180	1.000	1.180	-	-	0	0	-	1.180	1.000	1.180	-	-	0	-	0.00%
2021-03-25	0	1.180	1.000	1.180	-	-	75	72	0.9600	1.180	1.000	1.180	-	-	75	0.9600	0.00%
2021-03-24	0	1.180	1.120	1.180	-	-	0	0	-	1.180	1.120	1.180	-	-	0	-	0.00%
2021-03-23	0	1.180	-	1.180	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2021-03-22	0	1.180	-	1.180	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2021-03-19	0	1.180	1.000	1.180	1.180	1.180	16,050	18,928	1.1793	1.180	1.000	1.180	1.180	1.180	16,050	1.1793	0.00%
2021-03-18	0	1.180	1.180	1.270	1.160	1.160	10,100	11,572	1.1457	1.180	1.180	1.270	1.160	1.160	10,100	1.1457	1.72%
2021-03-17	0	1.160	1.110	1.160	-	-	100	107	1.0700	1.160	1.110	1.160	-	-	100	1.0700	-0.85%
2021-03-16	0	1.170	1.170	1.200	1.000	1.150	68,100	72,513	1.0648	1.170	1.170	1.200	1.000	1.150	68,100	1.0648	6.36%
2021-03-15	0	1.100	1.050	1.140	1.090	1.210	99,865	114,414	1.1457	1.100	1.050	1.140	1.090	1.210	99,865	1.1457	-18.52%
2021-03-12	0	1.350	-	1.350	-	-	25	30	1.2000	1.350	-	1.350	-	-	25	1.2000	-1.46%
2021-03-11	0	1.370	-	1.370	-	-	0	0	-	1.370	-	1.370	-	-	0	-	0.00%
2021-03-10	0	1.370	-	1.380	-	-	0	0	-	1.370	-	1.380	-	-	0	-	0.00%
2021-03-09	0	1.370	1.370	1.380	1.200	1.220	36,000	43,280	1.2022	1.370	1.370	1.380	1.200	1.220	36,000	1.2022	-0.72%
2021-03-08	0	1.380	-	1.380	1.380	1.380	12,000	16,560	1.3800	1.380	-	1.380	1.380	1.380	12,000	1.3800	0.00%
2021-03-05	0	1.380	1.350	1.380	1.400	1.420	24,210	34,071	1.4073	1.380	1.350	1.380	1.400	1.420	24,210	1.4073	-2.82%
2021-03-04	0	1.420	1.250	1.450	1.420	1.420	40,500	57,405	1.4174	1.420	1.250	1.450	1.420	1.420	40,500	1.4174	-2.07%
2021-03-03	0	1.450	1.420	1.450	1.400	1.450	20,000	28,480	1.4240	1.450	1.420	1.450	1.400	1.450	20,000	1.4240	2.11%
2021-03-02	0	1.420	1.400	1.570	1.250	1.500	133,050	184,251	1.3848	1.420	1.400	1.570	1.250	1.500	133,050	1.3848	-5.33%
2021-03-01	0	1.500	1.500	1.600	1.500	1.620	20,075	32,030	1.5955	1.500	1.500	1.600	1.500	1.620	20,075	1.5955	-7.41%
2021-02-26	0	1.620	1.620	1.650	1.500	1.700	159,515	262,940	1.6484	1.620	1.620	1.650	1.500	1.700	159,515	1.6484	-4.71%
2021-02-25	0	1.700	1.700	1.710	1.280	1.900	784,950	1,311,508	1.6708	1.700	1.700	1.710	1.280	1.900	784,950	1.6708	28.79%
2021-02-24	0	1.320	1.320	1.360	1.210	1.900	863,850	1,267,127	1.4668	1.320	1.320	1.360	1.210	1.900	863,850	1.4668	-32.31%
2021-02-23	0	1.950	1.950	2.000	1.950	3.000	3,470,509	8,242,483	2.3750	1.950	1.950	2.000	1.950	3.000	3,470,509	2.3750	3.72%
2021-02-22	0	1.880	1.310	1.880	1.100	1.880	656,675	838,940	1.2776	1.880	1.310	1.880	1.100	1.880	656,675	1.2776	70.91%
2021-02-19	0	1.100	1.020	1.100	1.000	1.110	214,245	221,721	1.0349	1.100	1.020	1.100	1.000	1.110	214,245	1.0349	-1.79%
2021-02-18	0	1.120	1.040	1.150	0.860	1.250	1,192,650	1,268,519	1.0636	1.120	1.040	1.150	0.860	1.250	1,192,650	1.0636	27.27%
2021-02-17	0	0.880	0.750	0.880	0.690	1.080	395,010	314,636	0.7965	0.880	0.750	0.880	0.690	1.080	395,010	0.7965	25.71%
2021-02-16	0	0.700	0.620	0.700	0.620	0.780	239,175	151,512	0.6335	0.700	0.620	0.700	0.620	0.780	239,175	0.6335	12.90%
2021-02-11	0	0.620	0.620	0.650	0.610	0.630	26,000	16,120	0.6200	0.620	0.620	0.650	0.610	0.630	26,000	0.6200	6.90%
2021-02-10	0	0.580	0.580	0.590	0.580	0.580	4,000	2,320	0.5800	0.580	0.580	0.590	0.580	0.580	4,000	0.5800	1.75%
2021-02-09	0	0.570	0.570	0.620	0.570	0.570	8,025	4,573	0.5698	0.570	0.570	0.620	0.570	0.570	8,025	0.5698	-1.72%
2021-02-08	0	0.580	0.570	0.640	0.570	0.590	140,000	80,960	0.5783	0.580	0.570	0.640	0.570	0.590	140,000	0.5783	-3.33%
2021-02-05	0	0.600	0.570	0.710	-	-	30	15	0.5000	0.600	0.570	0.710	-	-	30	0.5000	0.00%
2021-02-04	0	0.600	0.600	0.670	0.600	0.600	12,480	7,323	0.5868	0.600	0.600	0.670	0.600	0.600	12,480	0.5868	-10.45%
2021-02-03	0	0.670	0.620	0.670	0.670	0.710	18,725	12,784	0.6827	0.670	0.620	0.670	0.670	0.710	18,725	0.6827	-4.29%
2021-02-02	0	0.700	0.570	0.700	0.560	0.700	12,000	7,160	0.5967	0.700	0.570	0.700	0.560	0.700	12,000	0.5967	7.69%
2021-02-01	0	0.650	0.560	0.710	-	-	200	108	0.5400	0.650	0.560	0.710	-	-	200	0.5400	0.00%
2021-01-29	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2021-01-28	0	0.650	0.600	0.650	-	-	235	133	0.5660	0.650	0.600	0.650	-	-	235	0.5660	0.00%
2021-01-27	0	0.650	0.650	0.690	-	-	550	298	0.5418	0.650	0.650	0.690	-	-	550	0.5418	3.17%
2021-01-26	0	0.630	0.630	0.690	0.600	0.600	8,350	4,978	0.5962	0.630	0.630	0.690	0.600	0.600	8,350	0.5962	8.62%
2021-01-25	0	0.580	0.580	0.740	0.580	0.600	56,000	33,280	0.5943	0.580	0.580	0.740	0.580	0.600	56,000	0.5943	-13.43%
2021-01-22	0	0.670	0.670	0.690	0.660	0.660	30,450	20,004	0.6569	0.670	0.670	0.690	0.660	0.660	30,450	0.6569	1.52%
2021-01-21	0	0.660	0.650	0.660	0.660	0.660	12,150	8,013	0.6595	0.660	0.650	0.660	0.660	0.660	12,150	0.6595	3.13%
2021-01-20	0	0.640	0.640	0.680	0.630	0.630	5,000	3,130	0.6260	0.640	0.640	0.680	0.630	0.630	5,000	0.6260	0.00%
2021-01-19	0	0.640	0.640	0.720	0.600	0.640	12,825	7,731	0.6028	0.640	0.640	0.720	0.600	0.640	12,825	0.6028	12.28%
2021-01-18	0	0.570	0.570	0.610	0.560	0.570	20,000	11,100	0.5550	0.570	0.570	0.610	0.560	0.570	20,000	0.5550	-9.52%
2021-01-15	0	0.630	0.630	0.730	0.560	0.590	28,750	16,810	0.5847	0.630	0.630	0.730	0.560	0.590	28,750	0.5847	-3.08%
2021-01-14	0	0.650	0.550	0.650	0.650	0.660	80,330	52,562	0.6543	0.650	0.550	0.650	0.650	0.660	80,330	0.6543	0.00%
2021-01-13	0	0.650	0.650	0.770	0.650	0.660	52,250	33,887	0.6486	0.650	0.650	0.770	0.650	0.660	52,250	0.6486	0.00%
2021-01-12	0	0.650	0.650	0.720	0.640	0.660	45,000	29,290	0.6509	0.650	0.650	0.720	0.640	0.660	45,000	0.6509	-1.52%
2021-01-11	0	0.660	0.650	0.770	0.640	0.660	9,100	5,882	0.6464	0.660	0.650	0.770	0.640	0.660	9,100	0.6464	6.45%
2021-01-08	0	0.620	0.620	0.660	0.620	0.620	15,075	9,249	0.6135	0.620	0.620	0.660	0.620	0.620	15,075	0.6135	-4.62%
2021-01-07	0	0.650	0.650	0.690	0.600	0.690	100,000	64,600	0.6460	0.650	0.650	0.690	0.600	0.690	100,000	0.6460	18.18%
2021-01-06	0	0.550	0.550	0.600	0.530	0.530	10,000	5,280	0.5280	0.550	0.550	0.600	0.530	0.530	10,000	0.5280	0.00%
2021-01-05	0	0.550	0.550	0.600	0.540	0.540	29,070	15,643	0.5381	0.550	0.550	0.600	0.540	0.540	29,070	0.5381	1.85%
2021-01-04	0	0.540	0.540	0.600	0.520	0.530	32,330	16,845	0.5210	0.540	0.540	0.600	0.520	0.530	32,330	0.5210	8.00%
2020-12-31	0	0.500	0.500	0.600	0.500	0.500	6,010	2,964	0.4932	0.500	0.500	0.600	0.500	0.500	6,010	0.4932	-10.71%
2020-12-30	0	0.560	0.560	0.640	0.560	0.560	49,375	27,498	0.5569	0.560	0.560	0.640	0.560	0.560	49,375	0.5569	-5.08%
2020-12-29	0	0.590	0.580	0.590	0.560	0.600	255,060	151,400	0.5936	0.590	0.580	0.590	0.560	0.600	255,060	0.5936	21.65%
2020-12-28	0	0.485	0.460	0.600	-	-	0	0	-	0.485	0.460	0.600	-	-	0	-	0.00%
2020-12-24	0	0.485	0.420	0.600	-	-	0	0	-	0.485	0.420	0.600	-	-	0	-	0.00%
2020-12-23	0	0.485	0.475	0.600	0.460	0.485	16,575	7,819	0.4717	0.485	0.475	0.600	0.460	0.485	16,575	0.4717	-6.73%
2020-12-22	0	0.520	0.520	0.700	0.520	0.520	892,000	463,840	0.5200	0.520	0.520	0.700	0.520	0.520	892,000	0.5200	-7.14%
2020-12-21	0	0.560	0.475	0.600	-	-	10	4	0.4000	0.560	0.475	0.600	-	-	10	0.4000	0.00%
2020-12-18	0	0.560	0.530	0.580	-	-	250	125	0.5000	0.560	0.530	0.580	-	-	250	0.5000	0.00%
2020-12-17	0	0.560	0.520	0.560	0.520	0.560	12,000	6,440	0.5367	0.560	0.520	0.560	0.520	0.560	12,000	0.5367	12.00%
2020-12-16	0	0.500	0.460	0.580	-	-	0	0	-	0.500	0.460	0.580	-	-	0	-	0.00%
2020-12-15	0	0.500	0.420	0.580	0.500	0.500	4,275	2,112	0.4940	0.500	0.420	0.580	0.500	0.500	4,275	0.4940	2.04%
2020-12-14	0	0.490	0.490	0.570	-	-	0	0	-	0.490	0.490	0.570	-	-	0	-	8.89%
2020-12-11	0	0.450	0.450	0.560	0.450	0.450	53,125	23,832	0.4486	0.450	0.450	0.560	0.450	0.450	53,125	0.4486	-8.16%
2020-12-10	0	0.490	0.455	0.650	-	-	0	0	-	0.490	0.455	0.650	-	-	0	-	0.00%
2020-12-09	0	0.490	0.490	0.580	0.490	0.490	8,000	3,920	0.4900	0.490	0.490	0.580	0.490	0.490	8,000	0.4900	0.00%
2020-12-08	0	0.490	0.490	0.560	0.490	0.490	6,500	3,135	0.4823	0.490	0.490	0.560	0.490	0.490	6,500	0.4823	0.00%
2020-12-07	0	0.490	0.470	0.580	-	-	0	0	-	0.490	0.470	0.580	-	-	0	-	0.00%
2020-12-04	0	0.490	0.480	0.500	0.490	0.490	5,650	2,729	0.4830	0.490	0.480	0.500	0.490	0.490	5,650	0.4830	2.08%
2020-12-03	0	0.480	0.480	-	-	-	555	250	0.4505	0.480	0.480	-	-	-	555	0.4505	2.13%
2020-12-02	0	0.470	0.470	0.540	0.460	0.460	28,000	12,880	0.4600	0.470	0.470	0.540	0.460	0.460	28,000	0.4600	2.17%
2020-12-01	0	0.460	0.460	0.530	0.460	0.460	5,700	2,588	0.4540	0.460	0.460	0.530	0.460	0.460	5,700	0.4540	-6.12%
2020-11-30	0	0.490	0.470	0.500	-	-	0	0	-	0.490	0.470	0.500	-	-	0	-	0.00%
2020-11-27	0	0.490	0.490	0.540	0.480	0.480	4,050	1,943	0.4798	0.490	0.490	0.540	0.480	0.480	4,050	0.4798	4.26%
2020-11-26	0	0.470	0.470	0.540	0.455	0.470	16,225	7,373	0.4544	0.470	0.470	0.540	0.455	0.470	16,225	0.4544	-6.00%
2020-11-25	0	0.500	0.490	0.550	-	-	0	0	-	0.500	0.490	0.550	-	-	0	-	0.00%
2020-11-24	0	0.500	0.490	0.500	0.495	0.500	72,180	36,019	0.4990	0.500	0.490	0.500	0.495	0.500	72,180	0.4990	-1.96%
2020-11-23	0	0.510	0.510	0.550	0.500	0.510	161,005	80,692	0.5012	0.510	0.510	0.550	0.500	0.510	161,005	0.5012	-7.27%
2020-11-20	0	0.550	0.550	0.630	-	-	0	0	-	0.550	0.550	0.630	-	-	0	-	1.85%
2020-11-19	0	0.540	0.540	0.650	-	-	0	0	-	0.540	0.540	0.650	-	-	0	-	0.00%
2020-11-18	0	0.540	0.510	0.650	-	-	0	0	-	0.540	0.510	0.650	-	-	0	-	0.00%
2020-11-17	0	0.540	0.500	0.650	-	-	0	0	-	0.540	0.500	0.650	-	-	0	-	0.00%
2020-11-16	0	0.540	0.540	0.660	0.500	0.550	72,000	37,680	0.5233	0.540	0.540	0.660	0.500	0.550	72,000	0.5233	-18.18%
2020-11-13	0	0.660	0.540	0.660	-	-	510	260	0.5098	0.660	0.540	0.660	-	-	510	0.5098	0.00%
2020-11-12	0	0.660	0.530	0.700	-	-	2,500	1,250	0.5000	0.660	0.530	0.700	-	-	2,500	0.5000	0.00%
2020-11-11	0	0.660	0.520	0.700	0.650	0.660	68,000	44,360	0.6524	0.660	0.520	0.700	0.650	0.660	68,000	0.6524	0.00%
2020-11-10	0	0.660	0.530	0.660	0.530	0.660	53,025	30,872	0.5822	0.660	0.530	0.660	0.530	0.660	53,025	0.5822	10.00%
2020-11-09	0	0.600	0.455	0.620	0.550	0.600	17,055	9,663	0.5666	0.600	0.455	0.620	0.550	0.600	17,055	0.5666	17.65%
2020-11-06	0	0.510	0.450	0.520	0.510	0.510	4,000	2,040	0.5100	0.510	0.450	0.520	0.510	0.510	4,000	0.5100	17.24%
2020-11-05	0	0.435	0.435	-	-	-	50	21	0.4200	0.435	0.435	-	-	-	50	0.4200	1.16%
2020-11-04	0	0.430	0.430	-	0.430	0.455	8,000	3,540	0.4425	0.430	0.430	-	0.430	0.455	8,000	0.4425	-5.49%
2020-11-03	0	0.455	0.455	0.500	-	-	1,000	420	0.4200	0.455	0.455	0.500	-	-	1,000	0.4200	0.00%
2020-11-02	0	0.455	0.455	-	-	-	1,500	607	0.4047	0.455	0.455	-	-	-	1,500	0.4047	0.00%
2020-10-30	0	0.455	0.455	0.500	0.455	0.500	52,250	25,568	0.4893	0.455	0.455	0.500	0.455	0.500	52,250	0.4893	-9.00%
2020-10-29	0	0.500	0.500	0.660	0.500	0.510	18,000	9,040	0.5022	0.500	0.500	0.660	0.500	0.510	18,000	0.5022	-7.41%
2020-10-28	0	0.540	0.540	0.680	-	-	0	0	-	0.540	0.540	0.680	-	-	0	-	1.89%
2020-10-27	0	0.530	0.500	0.690	-	-	500	240	0.4800	0.530	0.500	0.690	-	-	500	0.4800	0.00%
2020-10-23	0	0.530	0.530	0.690	-	-	1,050	501	0.4771	0.530	0.530	0.690	-	-	1,050	0.4771	0.00%
2020-10-22	0	0.530	0.530	0.690	-	-	50	25	0.5000	0.530	0.530	0.690	-	-	50	0.5000	0.00%
2020-10-21	0	0.530	0.530	0.690	0.520	0.520	6,000	3,080	0.5133	0.530	0.530	0.690	0.520	0.520	6,000	0.5133	-17.19%
2020-10-20	0	0.640	0.520	0.740	0.500	0.640	18,825	10,889	0.5784	0.640	0.520	0.740	0.500	0.640	18,825	0.5784	18.52%
2020-10-19	0	0.540	0.540	0.740	0.540	0.540	7,250	3,817	0.5265	0.540	0.540	0.740	0.540	0.540	7,250	0.5265	-1.82%
2020-10-16	0	0.550	0.550	0.780	0.500	0.510	20,000	10,120	0.5060	0.550	0.550	0.780	0.500	0.510	20,000	0.5060	3.77%
2020-10-15	0	0.530	0.500	0.780	-	-	0	0	-	0.530	0.500	0.780	-	-	0	-	0.00%
2020-10-14	0	0.530	0.510	0.750	-	-	0	0	-	0.530	0.510	0.750	-	-	0	-	0.00%
2020-10-12	0	0.530	0.530	0.680	0.520	0.520	4,000	2,080	0.5200	0.530	0.530	0.680	0.520	0.520	4,000	0.5200	-8.62%
2020-10-09	0	0.580	0.510	0.750	-	-	0	0	-	0.580	0.510	0.750	-	-	0	-	0.00%
2020-10-08	0	0.580	0.580	0.750	0.570	0.570	24,000	13,680	0.5700	0.580	0.580	0.750	0.570	0.570	24,000	0.5700	1.75%
2020-10-07	0	0.570	0.510	0.570	0.570	0.570	8,000	4,560	0.5700	0.570	0.510	0.570	0.570	0.570	8,000	0.5700	-1.72%
2020-10-06	0	0.580	0.520	0.580	0.620	0.620	36,150	22,392	0.6194	0.580	0.520	0.580	0.620	0.620	36,150	0.6194	-7.94%
2020-10-05	0	0.630	0.510	0.630	-	-	0	0	-	0.630	0.510	0.630	-	-	0	-	-1.56%
2020-09-30	0	0.640	0.640	0.680	-	-	1,200	720	0.6000	0.640	0.640	0.680	-	-	1,200	0.6000	1.59%
2020-09-29	0	0.630	0.630	0.780	0.610	0.610	8,000	4,880	0.6100	0.630	0.630	0.780	0.610	0.610	8,000	0.6100	5.00%
2020-09-28	0	0.600	0.600	0.720	0.600	0.600	17,500	10,455	0.5974	0.600	0.600	0.720	0.600	0.600	17,500	0.5974	-18.92%
2020-09-25	0	0.740	0.600	0.740	0.780	0.780	5,000	3,680	0.7360	0.740	0.600	0.740	0.780	0.780	5,000	0.7360	-5.13%
2020-09-24	0	0.780	0.600	0.780	-	-	300	171	0.5700	0.780	0.600	0.780	-	-	300	0.5700	-1.27%
2020-09-23	0	0.790	0.600	0.800	0.730	0.790	28,500	21,150	0.7421	0.790	0.600	0.800	0.730	0.790	28,500	0.7421	3.95%
2020-09-22	0	0.760	0.600	0.760	0.650	0.760	34,550	23,540	0.6813	0.760	0.600	0.760	0.650	0.760	34,550	0.6813	2.70%
2020-09-21	0	0.740	0.740	0.760	0.630	0.840	335,170	245,348	0.7320	0.740	0.740	0.760	0.630	0.840	335,170	0.7320	23.33%
2020-09-18	0	0.600	0.560	0.630	0.560	0.600	58,000	34,020	0.5866	0.600	0.560	0.630	0.560	0.600	58,000	0.5866	9.09%
2020-09-17	0	0.550	0.550	0.600	0.520	0.630	56,340	31,770	0.5639	0.550	0.550	0.600	0.520	0.630	56,340	0.5639	-12.70%
2020-09-16	0	0.630	0.570	0.630	0.550	0.660	96,375	56,594	0.5872	0.630	0.570	0.630	0.550	0.660	96,375	0.5872	23.53%
2020-09-15	0	0.510	0.510	0.540	0.500	0.500	5,300	2,621	0.4945	0.510	0.510	0.540	0.500	0.500	5,300	0.4945	2.00%
2020-09-14	0	0.500	0.500	0.560	-	-	65	31	0.4769	0.500	0.500	0.560	-	-	65	0.4769	0.00%
2020-09-11	0	0.500	0.480	0.560	0.495	0.510	87,350	44,881	0.5138	0.500	0.480	0.560	0.495	0.510	87,350	0.5138	-1.96%
2020-09-10	0	0.510	0.510	0.570	0.510	0.530	148,100	80,510	0.5436	0.510	0.510	0.570	0.510	0.530	148,100	0.5436	-10.53%
2020-09-09	0	0.570	0.570	0.590	-	-	105	56	0.5333	0.570	0.570	0.590	-	-	105	0.5333	1.79%
2020-09-08	0	0.560	0.560	0.600	0.520	0.620	44,975	26,156	0.5816	0.560	0.560	0.600	0.520	0.620	44,975	0.5816	7.69%
2020-09-07	0	0.520	0.520	0.580	0.510	0.510	48,000	24,480	0.5100	0.520	0.520	0.580	0.510	0.510	48,000	0.5100	4.00%
2020-09-04	0	0.500	0.500	0.600	0.500	0.520	16,200	8,134	0.5021	0.500	0.500	0.600	0.500	0.520	16,200	0.5021	-13.79%
2020-09-03	0	0.580	0.530	0.600	0.580	0.580	20,500	12,325	0.6012	0.580	0.530	0.600	0.580	0.580	20,500	0.6012	1.75%
2020-09-02	0	0.570	0.530	0.570	0.520	0.650	21,700	13,049	0.6013	0.570	0.530	0.570	0.520	0.650	21,700	0.6013	1.79%
2020-09-01	0	0.560	0.520	0.650	-	-	250	117	0.4680	0.560	0.520	0.650	-	-	250	0.4680	0.00%
2020-08-31	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2020-08-28	0	0.560	0.460	0.570	0.560	0.600	25,000	14,360	0.5744	0.560	0.460	0.570	0.560	0.600	25,000	0.5744	-1.75%
2020-08-27	0	0.570	0.520	0.570	0.510	0.590	30,025	16,132	0.5373	0.570	0.520	0.570	0.510	0.590	30,025	0.5373	5.56%
2020-08-26	0	0.540	0.540	0.650	-	-	0	0	-	0.540	0.540	0.650	-	-	0	-	1.89%
2020-08-25	0	0.530	0.500	0.640	-	-	0	0	-	0.530	0.500	0.640	-	-	0	-	0.00%
2020-08-24	0	0.530	0.530	0.620	0.530	0.530	7,229	3,766	0.5210	0.530	0.530	0.620	0.530	0.530	7,229	0.5210	-1.85%
2020-08-21	0	0.540	0.540	0.600	0.520	0.660	97,450	61,211	0.6281	0.540	0.540	0.600	0.520	0.660	97,450	0.6281	5.88%
2020-08-20	0	0.510	0.450	0.530	-	-	0	0	-	0.510	0.450	0.530	-	-	0	-	0.00%
2020-08-19	0	0.510	0.455	0.640	-	-	0	0	-	0.510	0.455	0.640	-	-	0	-	0.00%
2020-08-18	0	0.510	0.455	0.550	0.510	0.510	4,125	2,095	0.5079	0.510	0.455	0.550	0.510	0.510	4,125	0.5079	0.00%
2020-08-17	0	0.510	0.410	0.510	-	-	0	0	-	0.510	0.410	0.510	-	-	0	-	0.00%
2020-08-14	0	0.510	0.500	0.540	0.510	0.510	24,000	12,240	0.5100	0.510	0.500	0.540	0.510	0.510	24,000	0.5100	0.00%
2020-08-13	0	0.510	0.510	0.550	-	-	0	0	-	0.510	0.510	0.550	-	-	0	-	2.00%
2020-08-12	0	0.500	0.500	0.540	0.500	0.500	12,000	6,000	0.5000	0.500	0.500	0.540	0.500	0.500	12,000	0.5000	-9.09%
2020-08-11	0	0.550	0.500	0.550	-	-	60	28	0.4667	0.550	0.500	0.550	-	-	60	0.4667	-5.17%
2020-08-10	0	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	0.00%
2020-08-07	0	0.580	0.480	0.590	0.580	0.590	20,000	11,760	0.5880	0.580	0.480	0.590	0.580	0.590	20,000	0.5880	13.73%
2020-08-06	0	0.510	0.510	0.600	0.500	0.500	7,000	3,440	0.4914	0.510	0.510	0.600	0.500	0.500	7,000	0.4914	-1.92%
2020-08-05	0	0.520	0.465	0.580	-	-	0	0	-	0.520	0.465	0.580	-	-	0	-	0.00%
2020-08-04	0	0.520	0.520	0.590	0.450	0.520	47,000	22,940	0.4881	0.520	0.520	0.590	0.450	0.520	47,000	0.4881	-5.45%
2020-08-03	0	0.550	0.480	0.590	-	-	0	0	-	0.550	0.480	0.590	-	-	0	-	0.00%
2020-07-31	0	0.550	0.470	0.680	-	-	25	11	0.4400	0.550	0.470	0.680	-	-	25	0.4400	0.00%
2020-07-30	0	0.550	0.550	0.610	0.550	0.550	4,040	2,220	0.5495	0.550	0.550	0.610	0.550	0.550	4,040	0.5495	5.77%
2020-07-29	0	0.520	0.520	0.760	0.460	0.520	36,000	17,740	0.4928	0.520	0.520	0.760	0.460	0.520	36,000	0.4928	-3.70%
2020-07-28	0	0.540	0.460	0.630	-	-	0	0	-	0.540	0.460	0.630	-	-	0	-	0.00%
2020-07-27	0	0.540	0.540	0.740	-	-	1,000	510	0.5100	0.540	0.540	0.740	-	-	1,000	0.5100	0.00%
2020-07-24	0	0.540	0.540	0.640	-	-	1,785	874	0.4896	0.540	0.540	0.640	-	-	1,785	0.4896	5.88%
2020-07-23	0	0.510	0.500	0.620	0.510	0.510	44,750	22,805	0.5096	0.510	0.500	0.620	0.510	0.510	44,750	0.5096	0.00%
2020-07-22	0	0.510	0.500	0.650	-	-	2,170	1,063	0.4899	0.510	0.500	0.650	-	-	2,170	0.4899	0.00%
2020-07-21	0	0.510	0.510	0.760	-	-	0	0	-	0.510	0.510	0.760	-	-	0	-	2.00%
2020-07-20	0	0.500	0.500	0.720	-	-	1,650	775	0.4697	0.500	0.500	0.720	-	-	1,650	0.4697	3.09%
2020-07-17	0	0.485	0.485	0.700	0.475	0.475	5,025	2,371	0.4718	0.485	0.485	0.700	0.475	0.475	5,025	0.4718	-11.82%
2020-07-16	0	0.550	0.530	0.700	0.550	0.550	84,000	46,200	0.5500	0.550	0.530	0.700	0.550	0.550	84,000	0.5500	-3.51%
2020-07-15	0	0.570	0.570	0.740	0.530	0.800	891,012	561,545	0.6302	0.570	0.570	0.740	0.530	0.800	891,012	0.6302	5.56%
2020-07-14	0	0.540	0.460	0.540	-	-	0	0	-	0.540	0.460	0.540	-	-	0	-	0.00%
2020-07-13	0	0.540	0.520	0.540	-	-	25	10	0.4000	0.540	0.520	0.540	-	-	25	0.4000	-1.82%
2020-07-10	0	0.550	0.520	0.550	0.520	0.590	127,000	71,280	0.5613	0.550	0.520	0.550	0.520	0.590	127,000	0.5613	-3.51%
2020-07-09	0	0.570	0.570	0.600	0.530	0.570	138,090	75,066	0.5436	0.570	0.570	0.600	0.530	0.570	138,090	0.5436	-5.00%
2020-07-08	0	0.600	0.540	0.650	0.570	0.600	45,600	26,249	0.5756	0.600	0.540	0.650	0.570	0.600	45,600	0.5756	-1.64%
2020-07-07	0	0.610	0.610	0.750	0.600	0.620	20,025	12,134	0.6059	0.610	0.610	0.750	0.600	0.620	20,025	0.6059	1.67%
2020-07-06	0	0.600	0.600	0.800	0.570	0.570	4,000	2,280	0.5700	0.600	0.600	0.800	0.570	0.570	4,000	0.5700	-11.76%
2020-07-03	0	0.680	0.600	1.180	0.680	0.700	67,250	45,712	0.6797	0.680	0.600	1.180	0.680	0.700	67,250	0.6797	-5.56%
2020-07-02	0	0.720	0.700	0.720	0.720	0.720	56,835	40,886	0.7194	0.720	0.700	0.720	0.720	0.720	56,835	0.7194	-1.37%
2020-06-30	0	0.730	0.720	0.990	-	-	85	58	0.6824	0.730	0.720	0.990	-	-	85	0.6824	0.00%
2020-06-29	0	0.730	0.720	0.990	0.730	0.730	12,025	8,777	0.7299	0.730	0.720	0.990	0.730	0.730	12,025	0.7299	-1.35%
2020-06-26	0	0.740	0.730	0.960	-	-	1,133	793	0.6999	0.740	0.730	0.960	-	-	1,133	0.6999	0.00%
2020-06-24	0	0.740	0.740	0.990	0.740	0.740	52,470	38,809	0.7396	0.740	0.740	0.990	0.740	0.740	52,470	0.7396	1.37%
2020-06-23	0	0.730	0.730	0.900	0.730	0.740	16,000	11,720	0.7325	0.730	0.730	0.900	0.730	0.740	16,000	0.7325	-1.35%
2020-06-22	0	0.740	0.720	1.040	-	-	20	13	0.6500	0.740	0.720	1.040	-	-	20	0.6500	0.00%
2020-06-19	0	0.740	0.720	1.020	0.730	0.740	36,250	26,487	0.7307	0.740	0.720	1.020	0.730	0.740	36,250	0.7307	-1.33%
2020-06-18	0	0.750	0.740	0.750	0.740	0.790	106,950	80,425	0.7520	0.750	0.740	0.750	0.740	0.790	106,950	0.7520	-8.54%
2020-06-17	0	0.820	0.740	0.830	0.820	0.830	29,125	23,927	0.8215	0.820	0.740	0.830	0.820	0.830	29,125	0.8215	-1.20%
2020-06-16	0	0.830	0.730	0.830	-	-	425	299	0.7035	0.830	0.730	0.830	-	-	425	0.7035	0.00%
2020-06-15	0	0.830	0.730	1.000	0.830	0.830	13,650	11,265	0.8253	0.830	0.730	1.000	0.830	0.830	13,650	0.8253	-7.78%
2020-06-12	0	0.900	0.900	0.950	0.800	0.950	32,000	27,840	0.8700	0.900	0.900	0.950	0.800	0.950	32,000	0.8700	-1.10%
2020-06-11	0	0.910	0.910	1.000	0.800	1.230	602,250	567,711	0.9427	0.910	0.910	1.000	0.800	1.230	602,250	0.9427	-27.78%
2020-06-10	0	1.260	1.100	1.200	0.730	1.300	1,073,100	1,103,123	1.0280	1.260	1.100	1.200	0.730	1.300	1,073,100	1.0280	68.00%
2020-06-09	0	0.750	0.720	0.750	0.690	0.750	73,115	52,215	0.7141	0.750	0.720	0.750	0.690	0.750	73,115	0.7141	13.64%
2020-06-08	0	0.660	0.610	0.800	0.455	0.670	260,095	153,087	0.5886	0.660	0.610	0.800	0.455	0.670	260,095	0.5886	10.00%
2020-06-05	0	0.600	0.450	0.600	0.490	0.640	77,075	46,917	0.6087	0.600	0.450	0.600	0.490	0.640	77,075	0.6087	33.33%
2020-06-04	0	0.450	0.415	0.490	0.405	0.450	123,270	53,770	0.4362	0.450	0.415	0.490	0.405	0.450	123,270	0.4362	9.76%
2020-06-03	0	0.410	0.410	0.490	0.410	0.410	8,025	3,289	0.4098	0.410	0.410	0.490	0.410	0.410	8,025	0.4098	1.23%
2020-06-02	0	0.405	0.405	0.490	0.405	0.405	7,000	2,775	0.3964	0.405	0.405	0.490	0.405	0.405	7,000	0.3964	0.00%
2020-06-01	0	0.405	0.355	0.490	-	-	750	217	0.2893	0.405	0.355	0.490	-	-	750	0.2893	0.00%
2020-05-29	0	0.405	0.405	0.490	0.405	0.405	15,000	6,015	0.4010	0.405	0.405	0.490	0.405	0.405	15,000	0.4010	-5.81%
2020-05-28	0	0.430	0.395	0.490	0.430	0.430	6,100	2,518	0.4128	0.430	0.395	0.490	0.430	0.430	6,100	0.4128	-4.44%
2020-05-27	0	0.450	0.425	0.490	-	-	550	211	0.3836	0.450	0.425	0.490	-	-	550	0.3836	0.00%
2020-05-26	0	0.450	0.450	0.490	0.410	0.450	9,005	3,810	0.4231	0.450	0.450	0.490	0.410	0.450	9,005	0.4231	-7.22%
2020-05-25	0	0.485	0.415	0.490	-	-	0	0	-	0.485	0.415	0.490	-	-	0	-	0.00%
2020-05-22	0	0.485	0.410	1.800	-	-	1,125	433	0.3849	0.485	0.410	1.800	-	-	1,125	0.3849	0.00%
2020-05-21	0	0.485	0.485	1.800	0.485	0.485	4,025	1,951	0.4847	0.485	0.485	1.800	0.485	0.485	4,025	0.4847	-1.02%
2020-05-20	0	0.490	0.490	1.800	0.490	0.490	12,600	5,999	0.4761	0.490	0.490	1.800	0.490	0.490	12,600	0.4761	-2.00%
2020-05-19	0	0.500	0.500	-	0.500	0.500	9,325	4,600	0.4933	0.500	0.500	-	0.500	0.500	9,325	0.4933	-3.85%
2020-05-18	0	0.520	0.395	-	-	-	0	0	-	0.520	0.395	-	-	-	0	-	0.00%
2020-05-15	0	0.520	0.420	0.780	0.520	0.520	8,540	4,109	0.4811	0.520	0.420	0.780	0.520	0.520	8,540	0.4811	-5.45%
2020-05-14	0	0.550	0.390	0.780	-	-	1,875	712	0.3797	0.550	0.390	0.780	-	-	1,875	0.3797	0.00%
2020-05-13	0	0.550	0.390	0.600	-	-	300	115	0.3833	0.550	0.390	0.600	-	-	300	0.3833	0.00%
2020-05-12	0	0.550	0.380	0.780	-	-	0	0	-	0.550	0.380	0.780	-	-	0	-	0.00%
2020-05-11	0	0.550	0.500	0.550	-	-	151	70	0.4636	0.550	0.500	0.550	-	-	151	0.4636	0.00%
2020-05-08	0	0.550	0.500	0.800	-	-	250	120	0.4800	0.550	0.500	0.800	-	-	250	0.4800	0.00%
2020-05-07	0	0.550	0.500	0.790	0.550	0.550	1,577	842	0.5339	0.550	0.500	0.790	0.550	0.550	1,577	0.5339	0.00%
2020-05-06	0	0.550	0.520	0.550	0.530	0.550	10,565	5,761	0.5453	0.550	0.520	0.550	0.530	0.550	10,565	0.5453	5.77%
2020-05-05	0	0.520	0.520	0.540	0.520	0.520	1,100	568	0.5164	0.520	0.520	0.540	0.520	0.520	1,100	0.5164	-3.70%
2020-05-04	0	0.540	0.500	1.000	-	-	50	24	0.4800	0.540	0.500	1.000	-	-	50	0.4800	0.00%
2020-04-29	0	0.540	0.540	1.000	-	-	281	140	0.4982	0.540	0.540	1.000	-	-	281	0.4982	0.00%
2020-04-28	0	0.540	0.540	1.170	0.520	0.600	4,500	2,457	0.5460	0.540	0.540	1.170	0.520	0.600	4,500	0.5460	-10.00%
2020-04-27	0	0.600	0.510	0.600	-	-	1,300	632	0.4862	0.600	0.510	0.600	-	-	1,300	0.4862	-7.69%
2020-04-24	0	0.650	0.455	0.650	-	-	350	154	0.4400	0.650	0.455	0.650	-	-	350	0.4400	-0.00%
2020-04-23	0	0.065	0.060	0.075	0.065	0.070	302,750	20,213	0.0668	0.650	0.600	0.750	0.650	0.700	30,275	0.6676	-10.96%
2020-04-22	0	0.073	0.068	0.073	-	-	7,250	435	0.0600	0.730	0.680	0.730	-	-	725	0.6000	-8.75%
2020-04-21	0	0.080	0.071	0.082	-	-	700	46	0.0657	0.800	0.710	0.820	-	-	70	0.6571	0.00%
2020-04-20	0	0.080	0.066	0.083	0.066	0.080	47,650	3,588	0.0753	0.800	0.660	0.830	0.660	0.800	4,765	0.7530	-3.61%
2020-04-17	0	0.083	0.068	0.083	0.071	0.083	414,950	31,599	0.0762	0.830	0.680	0.830	0.710	0.830	41,495	0.7615	10.67%
2020-04-16	0	0.075	0.075	0.077	0.063	0.077	1,229,000	92,276	0.0751	0.750	0.750	0.770	0.630	0.770	122,900	0.7508	22.95%
2020-04-15	0	0.061	0.060	0.070	0.061	0.061	20,000	1,220	0.0610	0.610	0.600	0.700	0.610	0.610	2,000	0.6100	5.17%
2020-04-14	0	0.058	0.058	0.078	-	-	750	39	0.0520	0.580	0.580	0.780	-	-	75	0.5200	1.75%
2020-04-09	0	0.057	0.051	0.057	0.049	0.057	120,000	6,420	0.0535	0.570	0.510	0.570	0.490	0.570	12,000	0.5350	0.00%
2020-04-08	0	0.057	0.050	0.057	0.057	0.057	10,250	581	0.0567	0.570	0.500	0.570	0.570	0.570	1,025	0.5668	0.00%
2020-04-07	0	0.057	0.052	0.057	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2020-04-06	0	0.057	0.057	0.078	0.050	0.055	191,250	9,956	0.0521	0.570	0.570	0.780	0.500	0.550	19,125	0.5206	7.55%
2020-04-03	0	0.053	0.050	0.063	0.053	0.053	100,000	5,300	0.0530	0.530	0.500	0.630	0.530	0.530	10,000	0.5300	1.92%
2020-04-02	0	0.052	0.052	0.063	-	-	0	0	-	0.520	0.520	0.630	-	-	0	-	0.00%
2020-04-01	0	0.052	0.047	0.063	-	-	0	0	-	0.520	0.470	0.630	-	-	0	-	0.00%
2020-03-31	0	0.052	0.049	0.063	-	-	0	0	-	0.520	0.490	0.630	-	-	0	-	0.00%
2020-03-30	0	0.052	0.052	0.063	0.052	0.052	100,000	5,200	0.0520	0.520	0.520	0.630	0.520	0.520	10,000	0.5200	-5.45%
2020-03-27	0	0.055	0.055	0.070	0.054	0.058	700,050	39,742	0.0568	0.550	0.550	0.700	0.540	0.580	70,005	0.5677	1.85%
2020-03-26	0	0.054	0.054	0.070	0.054	0.054	300,000	16,200	0.0540	0.540	0.540	0.700	0.540	0.540	30,000	0.5400	1.89%
2020-03-25	0	0.053	0.053	0.070	0.053	0.053	15,000	765	0.0510	0.530	0.530	0.700	0.530	0.530	1,500	0.5100	1.92%
2020-03-24	0	0.052	0.052	0.088	-	-	0	0	-	0.520	0.520	0.880	-	-	0	-	1.96%
2020-03-23	0	0.051	0.051	0.083	0.050	0.051	192,500	9,662	0.0502	0.510	0.510	0.830	0.500	0.510	19,250	0.5019	-5.56%
2020-03-20	0	0.054	0.054	0.085	0.054	0.054	56,750	3,029	0.0534	0.540	0.540	0.850	0.540	0.540	5,675	0.5337	0.00%
2020-03-19	0	0.054	0.054	0.090	0.054	0.054	45,000	2,400	0.0533	0.540	0.540	0.900	0.540	0.540	4,500	0.5333	-11.48%
2020-03-18	0	0.061	0.061	0.086	0.061	0.061	100,000	6,100	0.0610	0.610	0.610	0.860	0.610	0.610	10,000	0.6100	1.67%
2020-03-17	0	0.060	0.055	0.080	0.055	0.063	438,250	26,354	0.0601	0.600	0.550	0.800	0.550	0.630	43,825	0.6013	-9.09%
2020-03-16	0	0.066	0.066	0.100	0.064	0.064	60,000	3,840	0.0640	0.660	0.660	1.000	0.640	0.640	6,000	0.6400	-2.94%
2020-03-13	0	0.068	0.068	0.099	0.065	0.068	71,600	4,820	0.0673	0.680	0.680	0.990	0.650	0.680	7,160	0.6732	-1.45%
2020-03-12	0	0.069	0.069	0.087	0.069	0.072	190,250	13,616	0.0716	0.690	0.690	0.870	0.690	0.720	19,025	0.7157	-4.17%
2020-03-11	0	0.072	0.072	0.099	0.072	0.072	16,000	1,122	0.0701	0.720	0.720	0.990	0.720	0.720	1,600	0.7013	-1.37%
2020-03-10	0	0.073	0.073	0.085	0.071	0.071	10,000	710	0.0710	0.730	0.730	0.850	0.710	0.710	1,000	0.7100	-3.95%
2020-03-09	0	0.076	0.071	0.099	-	-	1,500	97	0.0647	0.760	0.710	0.990	-	-	150	0.6467	0.00%
2020-03-06	0	0.076	0.071	0.098	-	-	0	0	-	0.760	0.710	0.980	-	-	0	-	0.00%
2020-03-05	0	0.076	0.073	0.100	0.076	0.076	61,500	4,660	0.0758	0.760	0.730	1.000	0.760	0.760	6,150	0.7577	0.00%
2020-03-04	0	0.076	0.076	0.100	-	-	0	0	-	0.760	0.760	1.000	-	-	0	-	2.70%
2020-03-03	0	0.074	0.074	0.109	0.071	0.071	20,000	1,420	0.0710	0.740	0.740	1.090	0.710	0.710	2,000	0.7100	0.00%
2020-03-02	0	0.074	0.072	0.107	0.074	0.074	13,750	995	0.0724	0.740	0.720	1.070	0.740	0.740	1,375	0.7236	-1.33%
2020-02-28	0	0.075	0.075	0.107	-	-	150	10	0.0667	0.750	0.750	1.070	-	-	15	0.6667	1.35%
2020-02-27	0	0.074	0.074	0.092	0.073	0.078	79,250	5,966	0.0753	0.740	0.740	0.920	0.730	0.780	7,925	0.7528	-5.13%
2020-02-26	0	0.078	0.075	0.107	-	-	170,000	13,260	0.0780	0.780	0.750	1.070	-	-	17,000	0.7800	0.00%
2020-02-25	0	0.078	0.078	0.099	0.076	0.076	17,500	1,285	0.0734	0.780	0.780	0.990	0.760	0.760	1,750	0.7343	-6.02%
2020-02-24	0	0.083	0.074	0.095	-	-	350	24	0.0686	0.830	0.740	0.950	-	-	35	0.6857	0.00%
2020-02-21	0	0.083	0.076	0.095	-	-	0	0	-	0.830	0.760	0.950	-	-	0	-	0.00%
2020-02-20	0	0.083	0.083	0.095	0.083	0.083	60,750	5,038	0.0829	0.830	0.830	0.950	0.830	0.830	6,075	0.8293	2.47%
2020-02-19	0	0.081	0.081	0.100	-	-	110,000	8,800	0.0800	0.810	0.810	1.000	-	-	11,000	0.8000	1.25%
2020-02-18	0	0.080	0.080	0.099	0.080	0.100	1,370,250	118,054	0.0862	0.800	0.800	0.990	0.800	1.000	137,025	0.8616	-4.76%
2020-02-17	0	0.084	0.084	0.100	-	-	0	0	-	0.840	0.840	1.000	-	-	0	-	3.70%
2020-02-14	0	0.081	0.084	0.100	-	-	250	18	0.0720	0.810	0.840	1.000	-	-	25	0.7200	0.00%
2020-02-13	0	0.081	0.081	0.100	0.081	0.081	100,250	8,119	0.0810	0.810	0.810	1.000	0.810	0.810	10,025	0.8099	5.19%
2020-02-12	0	0.077	0.077	0.110	0.075	0.076	210,000	15,760	0.0750	0.770	0.770	1.100	0.750	0.760	21,000	0.7505	2.67%
2020-02-11	0	0.075	0.075	0.109	-	-	0	0	-	0.750	0.750	1.090	-	-	0	-	2.74%
2020-02-10	0	0.073	0.073	0.100	0.073	0.073	20,650	1,463	0.0708	0.730	0.730	1.000	0.730	0.730	2,065	0.7085	-18.89%
2020-02-07	0	0.090	0.076	0.090	-	-	0	0	-	0.900	0.760	0.900	-	-	0	-	0.00%
2020-02-06	0	0.090	0.080	0.090	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	-2.17%
2020-02-05	0	0.092	0.092	0.100	0.092	0.092	20,000	1,840	0.0920	0.920	0.920	1.000	0.920	0.920	2,000	0.9200	0.00%
2020-02-04	0	0.092	0.092	0.100	0.080	0.080	30,000	2,400	0.0800	0.920	0.920	1.000	0.800	0.800	3,000	0.8000	15.00%
2020-02-03	0	0.080	0.080	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
2020-01-31	0	0.080	0.080	0.112	-	-	0	0	-	0.800	0.800	1.120	-	-	0	-	0.00%
2020-01-30	0	0.080	0.080	0.108	0.070	0.080	564,500	43,970	0.0779	0.800	0.800	1.080	0.700	0.800	56,450	0.7789	1.27%
2020-01-29	0	0.079	0.070	0.115	0.079	0.079	18,000	1,318	0.0732	0.790	0.700	1.150	0.790	0.790	1,800	0.7322	-8.14%
2020-01-24	0	0.086	0.082	0.103	-	-	0	0	-	0.860	0.820	1.030	-	-	0	-	0.00%
2020-01-23	0	0.086	0.080	0.103	-	-	0	0	-	0.860	0.800	1.030	-	-	0	-	0.00%
2020-01-22	0	0.086	0.086	0.101	0.081	0.081	15,000	1,195	0.0797	0.860	0.860	1.010	0.810	0.810	1,500	0.7967	-18.10%
2020-01-21	0	0.105	0.083	0.105	-	-	0	0	-	1.050	0.830	1.050	-	-	0	-	0.00%
2020-01-20	0	0.105	0.101	0.105	-	-	500	47	0.0940	1.050	1.010	1.050	-	-	50	0.9400	0.00%
2020-01-17	0	0.105	0.101	0.112	-	-	1,000	95	0.0950	1.050	1.010	1.120	-	-	100	0.9500	0.00%
2020-01-16	0	0.105	0.102	0.109	0.105	0.105	70,050	7,354	0.1050	1.050	1.020	1.090	1.050	1.050	7,005	1.0498	0.96%
2020-01-15	0	0.104	0.104	0.120	0.102	0.104	32,000	3,260	0.1019	1.040	1.040	1.200	1.020	1.040	3,200	1.0188	1.96%
2020-01-14	0	0.102	0.102	0.112	0.101	0.101	82,650	8,332	0.1008	1.020	1.020	1.120	1.010	1.010	8,265	1.0081	2.00%
2020-01-13	0	0.100	0.100	0.112	-	-	0	0	-	1.000	1.000	1.120	-	-	0	-	0.00%
2020-01-10	0	0.100	0.100	0.116	0.093	0.093	20,000	1,860	0.0930	1.000	1.000	1.160	0.930	0.930	2,000	0.9300	8.70%
2020-01-09	0	0.092	0.092	0.110	-	-	1,000	83	0.0830	0.920	0.920	1.100	-	-	100	0.8300	0.00%
2020-01-08	0	0.092	0.092	0.113	0.092	0.092	10,000	920	0.0920	0.920	0.920	1.130	0.920	0.920	1,000	0.9200	-3.16%
2020-01-07	0	0.095	0.095	0.115	0.094	0.095	170,150	16,093	0.0946	0.950	0.950	1.150	0.940	0.950	17,015	0.9458	-1.04%
2020-01-06	0	0.096	0.096	0.112	0.092	0.094	52,300	4,864	0.0930	0.960	0.960	1.120	0.920	0.940	5,230	0.9300	-4.95%
2020-01-03	0	0.101	0.101	0.110	0.101	0.115	2,646,225	282,765	0.1069	1.010	1.010	1.100	1.010	1.150	264,622	1.0686	-12.93%
2020-01-02	0	0.116	0.116	0.124	0.115	0.126	1,740,400	218,144	0.1253	1.160	1.160	1.240	1.150	1.260	174,040	1.2534	-8.66%
2019-12-31	0	0.127	0.113	0.127	0.110	0.136	1,771,050	225,242	0.1272	1.270	1.130	1.270	1.100	1.360	177,105	1.2718	-0.78%
2019-12-30	0	0.128	0.122	0.128	0.103	0.130	2,358,250	285,697	0.1211	1.280	1.220	1.280	1.030	1.300	235,825	1.2115	24.27%
2019-12-27	0	0.103	0.098	0.105	0.091	0.110	4,305,500	454,330	0.1055	1.030	0.980	1.050	0.910	1.100	430,550	1.0552	22.62%
2019-12-24	0	0.084	0.075	0.084	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2019-12-23	0	0.084	0.075	0.090	-	-	0	0	-	0.840	0.750	0.900	-	-	0	-	0.00%
2019-12-20	0	0.084	0.077	0.090	-	-	0	0	-	0.840	0.770	0.900	-	-	0	-	0.00%
2019-12-19	0	0.084	0.084	0.095	0.076	0.084	140,500	11,635	0.0828	0.840	0.840	0.950	0.760	0.840	14,050	0.8281	12.00%
2019-12-18	0	0.075	0.075	0.079	0.075	0.075	20,100	1,507	0.0750	0.750	0.750	0.790	0.750	0.750	2,010	0.7498	0.00%
2019-12-17	0	0.075	0.075	0.079	-	-	0	0	-	0.750	0.750	0.790	-	-	0	-	0.00%
2019-12-16	0	0.075	0.075	0.079	-	-	0	0	-	0.750	0.750	0.790	-	-	0	-	1.35%
2019-12-13	0	0.074	0.073	0.078	-	-	3,750	255	0.0680	0.740	0.730	0.780	-	-	375	0.6800	0.00%
2019-12-12	0	0.074	0.074	0.079	0.073	0.079	1,230,200	92,503	0.0752	0.740	0.740	0.790	0.730	0.790	123,020	0.7519	2.78%
2019-12-11	0	0.072	0.072	0.084	0.072	0.072	110,000	7,920	0.0720	0.720	0.720	0.840	0.720	0.720	11,000	0.7200	-10.00%
2019-12-10	0	0.080	0.079	0.080	0.079	0.080	422,500	33,587	0.0795	0.800	0.790	0.800	0.790	0.800	42,250	0.7950	2.56%
2019-12-09	0	0.078	0.078	0.094	0.078	0.078	14,000	1,069	0.0764	0.780	0.780	0.940	0.780	0.780	1,400	0.7636	0.00%
2019-12-06	0	0.078	0.073	0.094	-	-	1,000	64	0.0640	0.780	0.730	0.940	-	-	100	0.6400	0.00%
2019-12-05	0	0.078	0.075	0.094	-	-	0	0	-	0.780	0.750	0.940	-	-	0	-	0.00%
2019-12-04	0	0.078	0.077	0.094	0.078	0.078	100,500	7,835	0.0780	0.780	0.770	0.940	0.780	0.780	10,050	0.7796	4.00%
2019-12-03	0	0.075	0.075	0.080	0.075	0.079	550,400	43,079	0.0783	0.750	0.750	0.800	0.750	0.790	55,040	0.7827	-5.06%
2019-12-02	0	0.079	0.079	0.084	0.079	0.084	480,050	39,703	0.0827	0.790	0.790	0.840	0.790	0.840	48,005	0.8271	-4.82%
2019-11-29	0	0.083	0.083	0.096	0.083	0.096	110,000	9,540	0.0867	0.830	0.830	0.960	0.830	0.960	11,000	0.8673	-15.31%
2019-11-28	0	0.098	0.088	0.098	0.084	0.098	730,000	69,390	0.0951	0.980	0.880	0.980	0.840	0.980	73,000	0.9505	19.51%
2019-11-27	0	0.082	0.082	0.092	0.080	0.080	70,000	5,600	0.0800	0.820	0.820	0.920	0.800	0.800	7,000	0.8000	2.50%
2019-11-26	0	0.080	0.076	0.090	0.072	0.088	431,500	33,682	0.0781	0.800	0.760	0.900	0.720	0.880	43,150	0.7806	-10.11%
2019-11-25	0	0.089	0.072	0.089	0.089	0.089	132,800	11,760	0.0886	0.890	0.720	0.890	0.890	0.890	13,280	0.8855	0.00%
2019-11-22	0	0.089	0.070	0.095	-	-	0	0	-	0.890	0.700	0.950	-	-	0	-	0.00%
2019-11-21	0	0.089	0.063	0.089	-	-	0	0	-	0.890	0.630	0.890	-	-	0	-	0.00%
2019-11-20	0	0.089	0.074	0.098	-	-	0	0	-	0.890	0.740	0.980	-	-	0	-	0.00%
2019-11-19	0	0.089	0.076	0.098	-	-	0	0	-	0.890	0.760	0.980	-	-	0	-	0.00%
2019-11-18	0	0.089	0.075	0.090	-	-	0	0	-	0.890	0.750	0.900	-	-	0	-	0.00%
2019-11-15	0	0.089	0.074	0.090	-	-	0	0	-	0.890	0.740	0.900	-	-	0	-	0.00%
2019-11-14	0	0.089	0.088	0.089	0.089	0.089	190,000	16,910	0.0890	0.890	0.880	0.890	0.890	0.890	19,000	0.8900	1.14%
2019-11-13	0	0.088	0.071	0.088	0.088	0.092	510,000	46,600	0.0914	0.880	0.710	0.880	0.880	0.920	51,000	0.9137	-4.35%
2019-11-12	0	0.092	0.092	0.094	0.081	0.092	3,200,000	275,130	0.0860	0.920	0.920	0.940	0.810	0.920	320,000	0.8598	12.20%
2019-11-11	0	0.082	0.075	0.082	0.079	0.085	1,390,000	114,520	0.0824	0.820	0.750	0.820	0.790	0.850	139,000	0.8239	3.80%
2019-11-08	0	0.079	0.074	0.081	0.079	0.085	440,000	35,950	0.0817	0.790	0.740	0.810	0.790	0.850	44,000	0.8170	0.00%
2019-11-07	0	0.079	0.073	0.079	0.073	0.080	1,550,000	116,720	0.0753	0.790	0.730	0.790	0.730	0.800	155,000	0.7530	-1.25%
2019-11-06	0	0.080	0.077	0.082	0.080	0.084	1,590,000	128,100	0.0806	0.800	0.770	0.820	0.800	0.840	159,000	0.8057	-9.09%
2019-11-05	0	0.088	0.081	0.088	0.078	0.098	4,170,000	355,990	0.0854	0.880	0.810	0.880	0.780	0.980	417,000	0.8537	-10.20%
2019-11-04	0	0.098	0.090	0.108	0.098	0.121	2,530,150	273,017	0.1079	0.980	0.900	1.080	0.980	1.210	253,015	1.0791	-22.22%
2019-11-01	0	0.126	0.116	0.136	-	-	0	0	-	1.260	1.160	1.360	-	-	0	-	0.00%
2019-10-31	0	0.126	0.126	0.131	0.125	0.129	555,000	70,275	0.1266	1.260	1.260	1.310	1.250	1.290	55,500	1.2662	0.80%
2019-10-30	0	0.125	0.115	0.125	0.125	0.125	50,750	6,332	0.1248	1.250	1.150	1.250	1.250	1.250	5,075	1.2477	4.17%
2019-10-29	0	0.120	0.110	0.120	0.110	0.120	1,020,500	117,681	0.1153	1.200	1.100	1.200	1.100	1.200	102,050	1.1532	-6.25%
2019-10-28	0	0.128	0.122	0.128	0.128	0.130	370,000	47,580	0.1286	1.280	1.220	1.280	1.280	1.300	37,000	1.2859	-7.25%
2019-10-25	0	0.138	0.136	0.138	0.138	0.148	930,000	129,540	0.1393	1.380	1.360	1.380	1.380	1.480	93,000	1.3929	-7.38%
2019-10-24	0	0.149	0.148	0.149	0.149	0.149	210,000	31,290	0.1490	1.490	1.480	1.490	1.490	1.490	21,000	1.4900	-8.59%
2019-10-23	0	0.163	0.148	0.163	0.165	0.165	180,000	29,700	0.1650	1.630	1.480	1.630	1.650	1.650	18,000	1.6500	-1.21%
2019-10-22	0	0.165	0.151	0.165	0.148	0.169	260,500	39,323	0.1510	1.650	1.510	1.650	1.480	1.690	26,050	1.5095	-6.78%
2019-10-21	0	0.177	-	0.177	0.180	0.180	20,000	3,400	0.1700	1.770	-	1.770	1.800	1.800	2,000	1.7000	-3.28%
2019-10-18	0	0.183	-	0.183	0.190	0.190	11,500	2,140	0.1861	1.830	-	1.830	1.900	1.900	1,150	1.8609	0.00%
2019-10-17	0	0.183	0.170	0.190	0.183	0.183	70,250	12,851	0.1829	1.830	1.700	1.900	1.830	1.830	7,025	1.8293	0.00%
2019-10-16	0	0.183	0.183	0.190	0.183	0.183	21,250	3,878	0.1825	1.830	1.830	1.900	1.830	1.830	2,125	1.8249	1.10%
2019-10-15	0	0.181	0.170	0.198	0.181	0.200	1,350,000	260,880	0.1932	1.810	1.700	1.980	1.810	2.000	135,000	1.9324	-4.74%
2019-10-14	0	0.190	0.190	0.205	0.190	0.190	60,650	11,517	0.1899	1.900	1.900	2.050	1.900	1.900	6,065	1.8989	0.00%
2019-10-11	0	0.190	0.190	0.218	0.190	0.196	1,231,000	239,515	0.1946	1.900	1.900	2.180	1.900	1.960	123,100	1.9457	0.00%
2019-10-10	0	0.190	0.190	0.215	0.190	0.190	371,000	70,485	0.1900	1.900	1.900	2.150	1.900	1.900	37,100	1.8999	-0.52%
2019-10-09	0	0.191	0.181	0.200	0.191	0.200	160,000	31,730	0.1983	1.910	1.810	2.000	1.910	2.000	16,000	1.9831	-4.50%
2019-10-08	0	0.200	0.200	0.212	0.200	0.212	362,000	73,922	0.2042	2.000	2.000	2.120	2.000	2.120	36,200	2.0420	-8.26%
2019-10-04	0	0.218	0.210	0.218	0.203	0.218	353,250	73,612	0.2084	2.180	2.100	2.180	2.030	2.180	35,325	2.0838	7.92%
2019-10-03	0	0.202	0.202	0.220	0.202	0.205	1,480,250	300,548	0.2030	2.020	2.020	2.200	2.020	2.050	148,025	2.0304	-0.49%
2019-10-02	0	0.203	0.203	0.218	0.203	0.218	2,740,700	591,911	0.2160	2.030	2.030	2.180	2.030	2.180	274,070	2.1597	-6.88%
2019-09-30	0	0.218	0.212	0.218	0.190	0.255	7,103,500	1,572,559	0.2214	2.180	2.120	2.180	1.900	2.550	710,350	2.2138	10.10%
2019-09-27	0	0.198	0.198	0.210	0.196	0.232	4,995,350	1,032,919	0.2068	1.980	1.980	2.100	1.960	2.320	499,535	2.0678	-3.88%
2019-09-26	0	0.206	0.187	0.206	0.162	0.210	6,944,500	1,293,376	0.1862	2.060	1.870	2.060	1.620	2.100	694,450	1.8624	28.75%
2019-09-25	0	0.160	0.160	0.165	0.130	0.180	8,272,850	1,343,119	0.1624	1.600	1.600	1.650	1.300	1.800	827,285	1.6235	19.40%
2019-09-24	0	0.134	0.130	0.134	0.077	0.140	5,210,000	637,740	0.1224	1.340	1.300	1.340	0.770	1.400	521,000	1.2241	41.05%
2019-09-23	0	0.095	0.090	0.095	0.080	0.095	850,000	77,940	0.0917	0.950	0.900	0.950	0.800	0.950	85,000	0.9169	7.95%
2019-09-20	0	0.088	0.088	0.100	0.086	0.095	890,000	79,740	0.0896	0.880	0.880	1.000	0.860	0.950	89,000	0.8960	8.64%
2019-09-19	0	0.081	0.081	0.084	0.073	0.110	370,680	30,605	0.0826	0.810	0.810	0.840	0.730	1.100	37,068	0.8256	-5.81%
2019-09-18	0	0.086	0.075	0.088	0.081	0.086	2,210,100	184,168	0.0833	0.860	0.750	0.880	0.810	0.860	221,010	0.8333	43.33%
2019-09-17	0	0.060	0.060	-	0.057	0.057	11,250	637	0.0566	0.600	0.600	-	0.570	0.570	1,125	0.5662	-4.76%
2019-09-16	0	0.063	0.058	0.063	-	-	5,720	286	0.0500	0.630	0.580	0.630	-	-	572	0.5000	-5.97%
2019-09-13	0	0.067	0.053	0.090	-	-	0	0	-	0.670	0.530	0.900	-	-	0	-	0.00%
2019-09-12	0	0.067	0.059	0.090	-	-	0	0	-	0.670	0.590	0.900	-	-	0	-	0.00%
2019-09-11	0	0.067	0.066	0.090	0.067	0.067	21,000	1,401	0.0667	0.670	0.660	0.900	0.670	0.670	2,100	0.6671	0.00%
2019-09-10	0	0.067	0.067	0.090	-	-	5,000	310	0.0620	0.670	0.670	0.900	-	-	500	0.6200	0.00%
2019-09-09	0	0.067	0.066	0.090	-	-	0	0	-	0.670	0.660	0.900	-	-	0	-	0.00%
2019-09-06	0	0.067	0.066	0.089	-	-	0	0	-	0.670	0.660	0.890	-	-	0	-	0.00%
2019-09-05	0	0.067	0.067	0.088	0.067	0.067	44,500	2,959	0.0665	0.670	0.670	0.880	0.670	0.670	4,450	0.6649	1.52%
2019-09-04	0	0.066	0.066	0.086	-	-	750	45	0.0600	0.660	0.660	0.860	-	-	75	0.6000	3.12%
2019-09-03	0	0.064	0.064	0.084	-	-	500	29	0.0580	0.640	0.640	0.840	-	-	50	0.5800	3.23%
2019-09-02	0	0.062	0.062	0.082	-	-	750	39	0.0520	0.620	0.620	0.820	-	-	75	0.5200	3.33%
2019-08-30	0	0.060	0.060	0.080	-	-	3,800	209	0.0550	0.600	0.600	0.800	-	-	380	0.5500	1.69%
2019-08-29	0	0.059	0.060	0.077	0.057	0.060	200,000	11,640	0.0582	0.590	0.600	0.770	0.570	0.600	20,000	0.5820	-23.38%
2019-08-28	0	0.077	0.057	0.090	-	-	0	0	-	0.770	0.570	0.900	-	-	0	-	0.00%
2019-08-27	0	0.077	0.056	0.077	-	-	0	0	-	0.770	0.560	0.770	-	-	0	-	0.00%
2019-08-26	0	0.077	0.067	0.090	-	-	0	0	-	0.770	0.670	0.900	-	-	0	-	0.00%
2019-08-23	0	0.077	0.067	0.090	0.077	0.077	10,000	770	0.0770	0.770	0.670	0.900	0.770	0.770	1,000	0.7700	0.00%
2019-08-22	0	0.077	0.067	0.090	-	-	2,000	130	0.0650	0.770	0.670	0.900	-	-	200	0.6500	0.00%
2019-08-21	0	0.077	0.071	0.090	-	-	0	0	-	0.770	0.710	0.900	-	-	0	-	0.00%
2019-08-20	0	0.077	0.075	0.090	-	-	500	35	0.0700	0.770	0.750	0.900	-	-	50	0.7000	0.00%
2019-08-19	0	0.077	0.077	0.100	0.075	0.076	390,730	29,406	0.0753	0.770	0.770	1.000	0.750	0.760	39,073	0.7526	6.94%
2019-08-16	0	0.072	0.070	0.076	0.071	0.072	167,000	11,877	0.0711	0.720	0.700	0.760	0.710	0.720	16,700	0.7112	-1.37%
2019-08-15	0	0.073	0.065	0.076	-	-	250	15	0.0600	0.730	0.650	0.760	-	-	25	0.6000	0.00%
2019-08-14	0	0.073	0.071	0.077	0.070	0.073	478,200	33,807	0.0707	0.730	0.710	0.770	0.700	0.730	47,820	0.7070	10.61%
2019-08-13	0	0.066	0.065	0.078	0.065	0.066	240,000	15,670	0.0653	0.660	0.650	0.780	0.650	0.660	24,000	0.6529	0.00%
2019-08-12	0	0.066	0.065	0.080	0.066	0.066	25,000	1,620	0.0648	0.660	0.650	0.800	0.660	0.660	2,500	0.6480	1.54%
2019-08-09	0	0.065	0.065	0.085	0.065	0.065	18,850	1,182	0.0627	0.650	0.650	0.850	0.650	0.650	1,885	0.6271	0.00%
2019-08-08	0	0.065	0.065	0.080	-	-	0	0	-	0.650	0.650	0.800	-	-	0	-	0.00%
2019-08-07	0	0.065	0.065	0.074	0.062	0.062	20,000	1,240	0.0620	0.650	0.650	0.740	0.620	0.620	2,000	0.6200	-12.16%
2019-08-06	0	0.074	0.068	0.074	0.051	0.074	2,620,000	168,950	0.0645	0.740	0.680	0.740	0.510	0.740	262,000	0.6448	4.23%
2019-08-05	0	0.071	0.071	0.100	0.071	0.090	52,000	3,910	0.0752	0.710	0.710	1.000	0.710	0.900	5,200	0.7519	-31.07%
2019-08-02	0	0.103	0.090	0.119	-	-	750	63	0.0840	1.030	0.900	1.190	-	-	75	0.8400	0.00%
2019-08-01	0	0.103	0.090	0.119	-	-	0	0	-	1.030	0.900	1.190	-	-	0	-	0.00%
2019-07-31	0	0.103	0.103	0.119	-	-	0	0	-	1.030	1.030	1.190	-	-	0	-	0.00%
2019-07-30	0	0.103	0.090	0.119	-	-	1,550	133	0.0858	1.030	0.900	1.190	-	-	155	0.8581	0.00%
2019-07-29	0	0.103	0.090	0.119	-	-	0	0	-	1.030	0.900	1.190	-	-	0	-	0.00%
2019-07-26	0	0.103	0.090	0.119	-	-	0	0	-	1.030	0.900	1.190	-	-	0	-	0.00%
2019-07-25	0	0.103	0.090	0.119	-	-	0	0	-	1.030	0.900	1.190	-	-	0	-	0.00%
2019-07-24	0	0.103	0.091	0.103	-	-	1,000	81	0.0810	1.030	0.910	1.030	-	-	100	0.8100	0.00%
2019-07-23	0	0.103	0.090	0.119	-	-	0	0	-	1.030	0.900	1.190	-	-	0	-	0.00%
2019-07-22	0	0.103	0.091	0.120	0.103	0.103	10,000	1,030	0.1030	1.030	0.910	1.200	1.030	1.030	1,000	1.0300	-0.96%
2019-07-19	0	0.104	0.090	0.124	-	-	5,500	465	0.0845	1.040	0.900	1.240	-	-	550	0.8455	0.00%
2019-07-18	0	0.104	0.104	0.168	-	-	1,250	118	0.0944	1.040	1.040	1.680	-	-	125	0.9440	0.00%
2019-07-17	0	0.104	0.090	0.126	0.104	0.104	17,500	1,790	0.1023	1.040	0.900	1.260	1.040	1.040	1,750	1.0229	0.00%
2019-07-16	0	0.104	0.090	0.160	-	-	0	0	-	1.040	0.900	1.600	-	-	0	-	0.00%
2019-07-15	0	0.104	0.090	0.124	-	-	0	0	-	1.040	0.900	1.240	-	-	0	-	0.00%
2019-07-12	0	0.104	0.104	0.124	0.091	0.104	90,000	8,850	0.0983	1.040	1.040	1.240	0.910	1.040	9,000	0.9833	1.96%
2019-07-11	0	0.102	0.100	0.124	-	-	4,000	380	0.0950	1.020	1.000	1.240	-	-	400	0.9500	0.00%
2019-07-10	0	0.102	0.102	0.122	-	-	0	0	-	1.020	1.020	1.220	-	-	0	-	0.00%
2019-07-09	0	0.102	0.102	0.123	-	-	0	0	-	1.020	1.020	1.230	-	-	0	-	0.00%
2019-07-08	0	0.102	0.100	0.102	0.102	0.103	100,250	10,312	0.1029	1.020	1.000	1.020	1.020	1.030	10,025	1.0286	0.00%
2019-07-05	0	0.102	0.102	0.120	0.101	0.101	170,750	17,181	0.1006	1.020	1.020	1.200	1.010	1.010	17,075	1.0062	2.00%
2019-07-04	0	0.100	0.100	0.130	0.100	0.100	65,000	6,475	0.0996	1.000	1.000	1.300	1.000	1.000	6,500	0.9962	-4.76%
2019-07-03	0	0.105	0.100	0.128	-	-	0	0	-	1.050	1.000	1.280	-	-	0	-	0.00%
2019-07-02	0	0.105	0.105	0.130	0.105	0.115	1,160,400	129,630	0.1117	1.050	1.050	1.300	1.050	1.150	116,040	1.1171	-14.63%
2019-06-28	0	0.123	0.112	0.148	0.120	0.123	70,750	8,508	0.1203	1.230	1.120	1.480	1.200	1.230	7,075	1.2025	0.00%
2019-06-27	0	0.123	0.123	0.140	-	-	2,500	292	0.1168	1.230	1.230	1.400	-	-	250	1.1680	0.00%
2019-06-26	0	0.123	0.115	0.134	-	-	500	52	0.1040	1.230	1.150	1.340	-	-	50	1.0400	0.00%
2019-06-25	0	0.123	0.110	0.139	0.123	0.124	312,350	38,652	0.1237	1.230	1.100	1.390	1.230	1.240	31,235	1.2375	0.00%
2019-06-24	0	0.123	0.118	0.123	0.123	0.123	100,025	12,302	0.1230	1.230	1.180	1.230	1.230	1.230	10,002	1.2299	1.65%
2019-06-21	0	0.121	0.121	0.122	0.121	0.121	95,000	11,470	0.1207	1.210	1.210	1.220	1.210	1.210	9,500	1.2074	0.00%
2019-06-20	0	0.121	0.114	0.123	0.113	0.124	300,000	36,610	0.1220	1.210	1.140	1.230	1.130	1.240	30,000	1.2203	-1.63%
2019-06-19	0	0.123	0.120	0.135	0.116	0.140	244,000	30,122	0.1235	1.230	1.200	1.350	1.160	1.400	24,400	1.2345	-4.65%
2019-06-18	0	0.129	0.112	0.129	0.130	0.140	40,000	5,380	0.1345	1.290	1.120	1.290	1.300	1.400	4,000	1.3450	-3.73%
2019-06-17	0	0.134	0.125	0.134	0.124	0.137	830,000	107,140	0.1291	1.340	1.250	1.340	1.240	1.370	83,000	1.2908	8.06%
2019-06-14	0	0.124	0.110	0.124	0.124	0.124	110,500	13,690	0.1239	1.240	1.100	1.240	1.240	1.240	11,050	1.2389	0.00%
2019-06-13	0	0.124	0.109	0.124	-	-	0	0	-	1.240	1.090	1.240	-	-	0	-	-0.80%
2019-06-12	0	0.125	0.103	0.127	-	-	1,500	136	0.0907	1.250	1.030	1.270	-	-	150	0.9067	0.00%
2019-06-11	0	0.125	0.125	0.128	0.110	0.122	164,900	18,700	0.1134	1.250	1.250	1.280	1.100	1.220	16,490	1.1340	2.46%
2019-06-10	0	0.122	0.122	0.132	-	-	0	0	-	1.220	1.220	1.320	-	-	0	-	6.09%
2019-06-06	0	0.115	0.115	0.120	0.101	0.110	231,000	24,407	0.1057	1.150	1.150	1.200	1.010	1.100	23,100	1.0566	-4.96%
2019-06-05	0	0.121	0.110	0.129	-	-	0	0	-	1.210	1.100	1.290	-	-	0	-	0.00%
2019-06-04	0	0.121	0.121	0.125	0.113	0.118	892,000	103,070	0.1155	1.210	1.210	1.250	1.130	1.180	89,200	1.1555	0.00%
2019-06-03	0	0.121	0.120	0.121	0.121	0.121	352,500	42,637	0.1210	1.210	1.200	1.210	1.210	1.210	35,250	1.2096	-8.33%
2019-05-31	0	0.132	0.123	0.134	0.123	0.141	2,720,000	353,480	0.1300	1.320	1.230	1.340	1.230	1.410	272,000	1.2996	-12.00%
2019-05-30	0	0.150	0.143	0.150	0.140	0.150	1,033,500	147,587	0.1428	1.500	1.430	1.500	1.400	1.500	103,350	1.4280	-6.83%
2019-05-29	0	0.161	0.148	0.161	0.143	0.163	2,040,000	313,930	0.1539	1.610	1.480	1.610	1.430	1.630	204,000	1.5389	-4.73%
2019-05-28	0	0.169	0.166	0.169	0.163	0.180	7,341,000	1,274,635	0.1736	1.690	1.660	1.690	1.630	1.800	734,100	1.7363	-6.11%
2019-05-27	0	0.180	0.170	0.181	0.150	0.181	11,796,000	2,071,346	0.1756	1.800	1.700	1.810	1.500	1.810	1,179,600	1.7560	-1.10%
2019-05-24	0	0.182	0.175	0.180	0.151	0.210	12,958,750	2,349,522	0.1813	1.820	1.750	1.800	1.510	2.100	1,295,875	1.8131	20.53%
2019-05-23	0	0.151	0.144	0.151	0.105	0.160	18,380,050	2,690,864	0.1464	1.510	1.440	1.510	1.050	1.600	1,838,005	1.4640	37.27%
2019-05-22	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2018-10-23	1	0.110	0.081	0.110	0.100	0.110	200,000	21,000	0.1050	1.100	0.810	1.100	1.000	1.100	20,000	1.0500	19.57%
2018-10-22	0	0.092	0.084	0.092	0.085	0.100	1,240,000	119,830	0.0966	0.920	0.840	0.920	0.850	1.000	124,000	0.9664	-6.12%
2018-10-19	0	0.098	0.098	0.100	0.090	0.100	1,720,000	165,980	0.0965	0.980	0.980	1.000	0.900	1.000	172,000	0.9650	24.05%
2018-10-18	0	0.079	0.078	0.085	0.078	0.079	410,000	32,290	0.0788	0.790	0.780	0.850	0.780	0.790	41,000	0.7876	11.27%
2018-10-16	0	0.071	0.070	0.080	0.071	0.071	10,000	710	0.0710	0.710	0.700	0.800	0.710	0.710	1,000	0.7100	0.00%
2018-10-15	0	0.071	0.071	0.085	-	-	100,000	7,300	0.0730	0.710	0.710	0.850	-	-	10,000	0.7300	0.00%
2018-10-12	0	0.071	0.071	0.082	0.071	0.071	12,500	862	0.0690	0.710	0.710	0.820	0.710	0.710	1,250	0.6896	-1.39%
2018-10-11	0	0.072	0.071	0.091	0.072	0.072	52,500	3,762	0.0717	0.720	0.710	0.910	0.720	0.720	5,250	0.7166	0.00%
2018-10-10	0	0.072	0.072	0.082	0.070	0.071	700,000	49,280	0.0704	0.720	0.720	0.820	0.700	0.710	70,000	0.7040	-7.69%
2018-10-09	0	0.078	0.078	0.100	0.078	0.078	17,650	1,269	0.0719	0.780	0.780	1.000	0.780	0.780	1,765	0.7190	0.00%
2018-10-08	0	0.078	0.077	0.088	0.076	0.078	230,000	17,820	0.0775	0.780	0.770	0.880	0.760	0.780	23,000	0.7748	0.00%
2018-10-05	0	0.078	0.078	0.082	0.078	0.082	355,000	28,160	0.0793	0.780	0.780	0.820	0.780	0.820	35,500	0.7932	11.43%
2018-10-04	0	0.070	0.064	0.100	-	-	20,750	1,443	0.0695	0.700	0.640	1.000	-	-	2,075	0.6954	0.00%
2018-10-03	0	0.070	0.066	0.084	-	-	0	0	-	0.700	0.660	0.840	-	-	0	-	0.00%
2018-10-02	0	0.070	0.068	0.082	0.070	0.070	10,000	700	0.0700	0.700	0.680	0.820	0.700	0.700	1,000	0.7000	-9.09%
2018-09-28	0	0.077	0.077	0.082	0.070	0.077	430,000	31,810	0.0740	0.770	0.770	0.820	0.700	0.770	43,000	0.7398	5.48%
2018-09-27	0	0.073	0.066	0.075	0.062	0.081	942,500	62,470	0.0663	0.730	0.660	0.750	0.620	0.810	94,250	0.6628	-8.75%
2018-09-26	0	0.080	0.076	0.082	0.080	0.082	450,250	36,617	0.0813	0.800	0.760	0.820	0.800	0.820	45,025	0.8133	5.26%
2018-09-24	0	0.076	0.068	0.076	0.067	0.076	300,000	21,850	0.0728	0.760	0.680	0.760	0.670	0.760	30,000	0.7283	15.15%
2018-09-21	0	0.066	0.066	0.072	0.063	0.066	75,000	4,760	0.0635	0.660	0.660	0.720	0.630	0.660	7,500	0.6347	-2.94%
2018-09-20	0	0.068	0.068	0.080	0.067	0.067	12,950	847	0.0654	0.680	0.680	0.800	0.670	0.670	1,295	0.6541	1.49%
2018-09-19	0	0.067	0.067	0.080	0.067	0.067	21,250	1,415	0.0666	0.670	0.670	0.800	0.670	0.670	2,125	0.6659	-2.90%
2018-09-18	0	0.069	0.069	0.080	0.069	0.069	70,000	4,830	0.0690	0.690	0.690	0.800	0.690	0.690	7,000	0.6900	0.00%
2018-09-17	0	0.069	0.069	0.081	0.069	0.069	50,000	3,450	0.0690	0.690	0.690	0.810	0.690	0.690	5,000	0.6900	-2.82%
2018-09-14	0	0.071	0.071	0.082	0.070	0.070	40,750	2,848	0.0699	0.710	0.710	0.820	0.700	0.700	4,075	0.6989	1.43%
2018-09-13	0	0.070	0.070	0.082	0.070	0.070	110,000	7,700	0.0700	0.700	0.700	0.820	0.700	0.700	11,000	0.7000	1.45%
2018-09-12	0	0.069	0.069	0.070	0.069	0.069	20,500	1,411	0.0688	0.690	0.690	0.700	0.690	0.690	2,050	0.6883	0.00%
2018-09-11	0	0.069	0.069	0.078	0.069	0.069	13,000	870	0.0669	0.690	0.690	0.780	0.690	0.690	1,300	0.6692	-4.17%
2018-09-10	0	0.072	0.068	0.082	-	-	1,650	95	0.0576	0.720	0.680	0.820	-	-	165	0.5758	0.00%
2018-09-07	0	0.072	0.067	0.082	-	-	0	0	-	0.720	0.670	0.820	-	-	0	-	0.00%
2018-09-06	0	0.072	0.066	0.082	0.072	0.072	14,100	987	0.0700	0.720	0.660	0.820	0.720	0.720	1,410	0.7000	-2.70%
2018-09-05	0	0.074	0.074	0.082	-	-	0	0	-	0.740	0.740	0.820	-	-	0	-	0.00%
2018-09-04	0	0.074	0.070	0.080	0.074	0.074	300,000	22,200	0.0740	0.740	0.700	0.800	0.740	0.740	30,000	0.7400	2.78%
2018-09-03	0	0.072	0.072	0.082	-	-	0	0	-	0.720	0.720	0.820	-	-	0	-	2.86%
2018-08-31	0	0.070	0.070	0.080	0.070	0.073	270,150	19,260	0.0713	0.700	0.700	0.800	0.700	0.730	27,015	0.7129	-2.78%
2018-08-30	0	0.072	0.072	0.080	0.072	0.072	136,000	9,750	0.0717	0.720	0.720	0.800	0.720	0.720	13,600	0.7169	0.00%
2018-08-29	0	0.072	0.070	0.072	0.072	0.072	440,000	31,680	0.0720	0.720	0.700	0.720	0.720	0.720	44,000	0.7200	0.00%
2018-08-28	0	0.072	0.066	0.072	0.071	0.072	1,360,000	97,910	0.0720	0.720	0.660	0.720	0.710	0.720	136,000	0.7199	0.00%
2018-08-27	0	0.072	0.072	0.076	0.072	0.082	153,500	11,436	0.0745	0.720	0.720	0.760	0.720	0.820	15,350	0.7450	-8.86%
2018-08-24	0	0.079	0.068	0.080	-	-	0	0	-	0.790	0.680	0.800	-	-	0	-	0.00%
2018-08-23	0	0.079	0.071	0.079	0.064	0.082	687,750	48,977	0.0712	0.790	0.710	0.790	0.640	0.820	68,775	0.7121	6.76%
2018-08-22	0	0.074	0.074	0.076	0.074	0.076	331,350	25,063	0.0756	0.740	0.740	0.760	0.740	0.760	33,135	0.7564	-2.63%
2018-08-21	0	0.076	0.074	0.076	0.073	0.078	502,500	38,670	0.0770	0.760	0.740	0.760	0.730	0.780	50,250	0.7696	4.11%
2018-08-20	0	0.073	0.073	0.078	0.072	0.072	548,000	39,413	0.0719	0.730	0.730	0.780	0.720	0.720	54,800	0.7192	-6.41%
2018-08-17	0	0.078	0.072	0.078	0.066	0.078	467,500	34,045	0.0728	0.780	0.720	0.780	0.660	0.780	46,750	0.7282	0.00%
2018-08-16	0	0.078	0.076	0.078	0.075	0.083	1,035,750	81,058	0.0783	0.780	0.760	0.780	0.750	0.830	103,575	0.7826	4.00%
2018-08-15	0	0.075	0.075	0.087	0.075	0.094	1,870,000	154,380	0.0826	0.750	0.750	0.870	0.750	0.940	187,000	0.8256	-20.21%
2018-08-14	0	0.094	0.094	0.110	0.094	0.094	434,900	40,791	0.0938	0.940	0.940	1.100	0.940	0.940	43,490	0.9379	-6.00%
2018-08-13	0	0.100	0.094	0.100	-	-	0	0	-	1.000	0.940	1.000	-	-	0	-	0.00%
2018-08-10	0	0.100	0.090	0.110	-	-	0	0	-	1.000	0.900	1.100	-	-	0	-	0.00%
2018-08-09	0	0.100	0.099	0.100	0.100	0.101	100,000	10,020	0.1002	1.000	0.990	1.000	1.000	1.010	10,000	1.0020	-0.99%
2018-08-08	0	0.101	0.101	0.123	0.100	0.101	65,150	6,539	0.1004	1.010	1.010	1.230	1.000	1.010	6,515	1.0037	1.00%
2018-08-07	0	0.100	0.100	0.150	0.090	0.090	50,000	4,500	0.0900	1.000	1.000	1.500	0.900	0.900	5,000	0.9000	2.04%
2018-08-06	0	0.098	0.090	0.100	-	-	0	0	-	0.980	0.900	1.000	-	-	0	-	0.00%
2018-08-03	0	0.098	0.090	0.150	-	-	0	0	-	0.980	0.900	1.500	-	-	0	-	0.00%
2018-08-02	0	0.098	0.098	0.118	-	-	0	0	-	0.980	0.980	1.180	-	-	0	-	0.00%
2018-08-01	0	0.098	0.098	0.105	-	-	0	0	-	0.980	0.980	1.050	-	-	0	-	0.00%
2018-07-31	0	0.098	0.096	0.116	-	-	500	46	0.0920	0.980	0.960	1.160	-	-	50	0.9200	0.00%
2018-07-30	0	0.098	0.098	0.110	0.096	0.096	10,000	960	0.0960	0.980	0.980	1.100	0.960	0.960	1,000	0.9600	-10.91%
2018-07-27	0	0.110	0.097	0.110	0.094	0.116	296,250	30,777	0.1039	1.100	0.970	1.100	0.940	1.160	29,625	1.0389	5.77%
2018-07-26	0	0.104	0.100	0.104	0.104	0.104	190,000	19,760	0.1040	1.040	1.000	1.040	1.040	1.040	19,000	1.0400	0.00%
2018-07-25	0	0.104	0.104	0.118	0.104	0.105	230,000	24,120	0.1049	1.040	1.040	1.180	1.040	1.050	23,000	1.0487	-0.95%
2018-07-24	0	0.105	0.100	0.106	0.105	0.105	60,000	6,300	0.1050	1.050	1.000	1.060	1.050	1.050	6,000	1.0500	-1.87%
2018-07-23	0	0.107	0.107	0.118	0.107	0.107	15,000	1,545	0.1030	1.070	1.070	1.180	1.070	1.070	1,500	1.0300	0.00%
2018-07-20	0	0.107	0.107	0.145	0.107	0.108	1,000,000	107,600	0.1076	1.070	1.070	1.450	1.070	1.080	100,000	1.0760	0.00%
2018-07-19	0	0.107	0.107	0.158	-	-	0	0	-	1.070	1.070	1.580	-	-	0	-	2.88%
2018-07-18	0	0.104	0.104	0.168	0.104	0.104	15,000	1,520	0.1013	1.040	1.040	1.680	1.040	1.040	1,500	1.0133	-9.57%
2018-07-17	0	0.115	0.103	0.168	-	-	0	0	-	1.150	1.030	1.680	-	-	0	-	0.00%
2018-07-16	0	0.115	0.103	0.168	-	-	9,250	925	0.1000	1.150	1.030	1.680	-	-	925	1.0000	0.00%
2018-07-13	0	0.115	0.104	0.116	-	-	0	0	-	1.150	1.040	1.160	-	-	0	-	0.00%
2018-07-12	0	0.115	0.103	0.115	-	-	0	0	-	1.150	1.030	1.150	-	-	0	-	0.00%
2018-07-11	0	0.115	0.104	0.115	0.114	0.115	200,000	22,950	0.1148	1.150	1.040	1.150	1.140	1.150	20,000	1.1475	0.00%
2018-07-10	0	0.115	0.108	0.116	-	-	0	0	-	1.150	1.080	1.160	-	-	0	-	0.00%
2018-07-09	0	0.115	0.115	0.125	-	-	350	38	0.1086	1.150	1.150	1.250	-	-	35	1.0857	0.00%
2018-07-06	0	0.115	0.103	0.168	0.102	0.115	88,000	9,830	0.1117	1.150	1.030	1.680	1.020	1.150	8,800	1.1170	12.75%
2018-07-05	0	0.102	0.102	0.115	0.102	0.102	60,500	6,169	0.1020	1.020	1.020	1.150	1.020	1.020	6,050	1.0197	-5.56%
2018-07-04	0	0.108	0.103	0.115	0.108	0.108	100,000	10,800	0.1080	1.080	1.030	1.150	1.080	1.080	10,000	1.0800	0.00%
2018-07-03	0	0.108	0.106	0.115	0.108	0.108	540,000	58,320	0.1080	1.080	1.060	1.150	1.080	1.080	54,000	1.0800	0.00%
2018-06-29	0	0.108	0.108	0.115	0.106	0.106	50,000	5,300	0.1060	1.080	1.080	1.150	1.060	1.060	5,000	1.0600	0.00%
2018-06-28	0	0.108	0.108	0.115	0.105	0.108	115,000	12,260	0.1066	1.080	1.080	1.150	1.050	1.080	11,500	1.0661	-6.09%
2018-06-27	0	0.115	0.107	0.115	0.115	0.115	245,500	28,134	0.1146	1.150	1.070	1.150	1.150	1.150	24,550	1.1460	0.88%
2018-06-26	0	0.114	0.114	0.116	0.114	0.116	780,000	89,640	0.1149	1.140	1.140	1.160	1.140	1.160	78,000	1.1492	-1.72%
2018-06-25	0	0.116	0.116	0.120	0.116	0.116	337,250	39,012	0.1157	1.160	1.160	1.200	1.160	1.160	33,725	1.1568	0.00%
2018-06-22	0	0.116	0.116	0.120	-	-	0	0	-	1.160	1.160	1.200	-	-	0	-	1.75%
2018-06-21	0	0.114	0.114	0.130	0.105	0.114	3,734,750	410,598	0.1099	1.140	1.140	1.300	1.050	1.140	373,475	1.0994	-5.00%
2018-06-20	0	0.120	0.120	0.130	0.118	0.119	100,100	11,891	0.1188	1.200	1.200	1.300	1.180	1.190	10,010	1.1879	0.00%
2018-06-19	0	0.120	0.120	0.125	0.120	0.121	670,400	80,404	0.1199	1.200	1.200	1.250	1.200	1.210	67,040	1.1993	-0.83%
2018-06-15	0	0.121	0.115	0.129	0.115	0.135	560,750	68,722	0.1226	1.210	1.150	1.290	1.150	1.350	56,075	1.2255	-10.37%
2018-06-14	0	0.135	0.111	0.135	0.125	0.135	250,000	31,590	0.1264	1.350	1.110	1.350	1.250	1.350	25,000	1.2636	12.50%
2018-06-13	0	0.120	0.120	0.154	-	-	0	0	-	1.200	1.200	1.540	-	-	0	-	1.69%
2018-06-12	0	0.118	0.113	0.128	-	-	750	77	0.1027	1.180	1.130	1.280	-	-	75	1.0267	0.00%
2018-06-11	0	0.118	0.118	0.129	0.118	0.118	10,350	1,218	0.1177	1.180	1.180	1.290	1.180	1.180	1,035	1.1768	0.00%
2018-06-08	0	0.118	0.118	0.130	0.115	0.120	560,250	65,956	0.1177	1.180	1.180	1.300	1.150	1.200	56,025	1.1773	2.61%
2018-06-07	0	0.115	0.115	0.125	0.115	0.115	50,000	5,750	0.1150	1.150	1.150	1.250	1.150	1.150	5,000	1.1500	-8.00%
2018-06-06	0	0.125	0.115	0.122	-	-	0	0	-	1.250	1.150	1.220	-	-	0	-	0.00%
2018-06-05	0	0.125	0.115	0.130	0.124	0.125	140,250	17,447	0.1244	1.250	1.150	1.300	1.240	1.250	14,025	1.2440	0.00%
2018-06-04	0	0.125	0.120	0.130	0.125	0.125	40,600	5,064	0.1247	1.250	1.200	1.300	1.250	1.250	4,060	1.2473	0.00%
2018-06-01	0	0.125	0.124	0.125	0.124	0.150	575,050	77,321	0.1345	1.250	1.240	1.250	1.240	1.500	57,505	1.3446	-3.85%
2018-05-31	0	0.130	0.130	0.144	0.130	0.130	290,000	37,700	0.1300	1.300	1.300	1.440	1.300	1.300	29,000	1.3000	-2.26%
2018-05-30	0	0.133	0.120	0.149	-	-	0	0	-	1.330	1.200	1.490	-	-	0	-	0.00%
2018-05-29	0	0.133	0.126	0.149	-	-	0	0	-	1.330	1.260	1.490	-	-	0	-	0.00%
2018-05-28	0	0.133	0.130	0.140	-	-	2,500	300	0.1200	1.330	1.300	1.400	-	-	250	1.2000	0.00%
2018-05-25	0	0.133	0.130	0.149	0.130	0.133	42,500	5,607	0.1319	1.330	1.300	1.490	1.300	1.330	4,250	1.3193	2.31%
2018-05-24	0	0.130	0.130	0.135	0.130	0.131	310,000	40,840	0.1317	1.300	1.300	1.350	1.300	1.310	31,000	1.3174	-1.52%
2018-05-23	0	0.132	0.125	0.135	-	-	0	0	-	1.320	1.250	1.350	-	-	0	-	-2.22%
2018-05-21	0	0.135	0.125	0.147	-	-	9,000	1,147	0.1274	1.350	1.250	1.470	-	-	900	1.2744	0.00%
2018-05-18	0	0.135	0.125	0.135	-	-	0	0	-	1.350	1.250	1.350	-	-	0	-	0.00%
2018-05-17	0	0.135	0.130	0.135	0.135	0.135	50,500	6,812	0.1349	1.350	1.300	1.350	1.350	1.350	5,050	1.3489	-3.57%
2018-05-16	0	0.140	0.130	0.140	0.128	0.147	660,000	91,460	0.1386	1.400	1.300	1.400	1.280	1.470	66,000	1.3858	9.37%
2018-05-15	0	0.128	0.123	0.140	0.128	0.129	470,000	60,400	0.1285	1.280	1.230	1.400	1.280	1.290	47,000	1.2851	2.40%
2018-05-14	0	0.125	0.125	0.140	-	-	0	0	-	1.250	1.250	1.400	-	-	0	-	0.00%
2018-05-11	0	0.125	0.125	0.138	-	-	900	98	0.1089	1.250	1.250	1.380	-	-	90	1.0889	0.00%
2018-05-10	0	0.125	0.125	0.138	-	-	0	0	-	1.250	1.250	1.380	-	-	0	-	0.00%
2018-05-09	0	0.125	0.121	0.132	-	-	0	0	-	1.250	1.210	1.320	-	-	0	-	0.00%
2018-05-08	0	0.125	0.125	0.140	0.124	0.124	25,000	3,030	0.1212	1.250	1.250	1.400	1.240	1.240	2,500	1.2120	-2.34%
2018-05-07	0	0.128	0.128	0.140	0.124	0.128	295,000	37,440	0.1269	1.280	1.280	1.400	1.240	1.280	29,500	1.2692	0.00%
2018-05-04	0	0.128	0.128	0.140	0.128	0.128	110,000	14,080	0.1280	1.280	1.280	1.400	1.280	1.280	11,000	1.2800	5.79%
2018-05-03	0	0.121	0.121	0.128	0.120	0.120	70,000	8,400	0.1200	1.210	1.210	1.280	1.200	1.200	7,000	1.2000	0.83%
2018-05-02	0	0.120	0.120	0.128	0.120	0.120	24,800	2,947	0.1188	1.200	1.200	1.280	1.200	1.200	2,480	1.1883	0.00%
2018-04-30	0	0.120	0.117	0.140	0.117	0.120	355,000	42,025	0.1184	1.200	1.170	1.400	1.170	1.200	35,500	1.1838	2.56%
2018-04-27	0	0.117	0.117	0.125	0.116	0.118	270,750	31,714	0.1171	1.170	1.170	1.250	1.160	1.180	27,075	1.1713	0.86%
2018-04-26	0	0.116	0.116	0.118	0.108	0.120	885,000	101,050	0.1142	1.160	1.160	1.180	1.080	1.200	88,500	1.1418	-7.20%
2018-04-25	0	0.125	0.124	0.134	0.125	0.129	958,000	121,240	0.1266	1.250	1.240	1.340	1.250	1.290	95,800	1.2656	-3.85%
2018-04-24	0	0.130	0.126	0.137	0.130	0.130	78,550	10,168	0.1294	1.300	1.260	1.370	1.300	1.300	7,855	1.2945	-12.75%
2018-04-23	0	0.149	0.125	0.149	0.139	0.149	140,000	19,860	0.1419	1.490	1.250	1.490	1.390	1.490	14,000	1.4186	16.41%
2018-04-20	0	0.128	0.128	0.140	0.125	0.125	30,000	3,750	0.1250	1.280	1.280	1.400	1.250	1.250	3,000	1.2500	2.40%
2018-04-19	0	0.125	0.125	0.149	-	-	500	57	0.1140	1.250	1.250	1.490	-	-	50	1.1400	1.63%
2018-04-18	0	0.123	0.121	0.150	0.123	0.123	180,500	22,197	0.1230	1.230	1.210	1.500	1.230	1.230	18,050	1.2298	0.00%
2018-04-17	0	0.123	0.123	0.130	0.120	0.120	20,750	2,490	0.1200	1.230	1.230	1.300	1.200	1.200	2,075	1.2000	-3.91%
2018-04-16	0	0.128	0.120	0.128	-	-	500	57	0.1140	1.280	1.200	1.280	-	-	50	1.1400	0.00%
2018-04-13	0	0.128	0.128	0.142	0.128	0.129	400,250	51,470	0.1286	1.280	1.280	1.420	1.280	1.290	40,025	1.2859	4.07%
2018-04-12	0	0.123	0.123	0.132	0.123	0.142	190,000	25,400	0.1337	1.230	1.230	1.320	1.230	1.420	19,000	1.3368	-13.38%
2018-04-11	0	0.142	0.129	0.144	0.142	0.144	290,000	41,340	0.1426	1.420	1.290	1.440	1.420	1.440	29,000	1.4255	0.00%
2018-04-10	0	0.142	0.142	0.150	0.142	0.142	341,000	48,416	0.1420	1.420	1.420	1.500	1.420	1.420	34,100	1.4198	0.00%
2018-04-09	0	0.142	0.142	0.148	0.142	0.142	315,000	44,705	0.1419	1.420	1.420	1.480	1.420	1.420	31,500	1.4192	0.00%
2018-04-06	0	0.142	0.142	0.148	0.142	0.143	600,000	85,350	0.1423	1.420	1.420	1.480	1.420	1.430	60,000	1.4225	0.71%
2018-04-04	0	0.141	0.140	0.152	0.141	0.141	40,250	5,670	0.1409	1.410	1.400	1.520	1.410	1.410	4,025	1.4087	0.71%
2018-04-03	0	0.140	0.140	0.158	-	-	0	0	-	1.400	1.400	1.580	-	-	0	-	0.00%
2018-03-29	0	0.140	0.140	0.152	0.140	0.140	120,000	16,800	0.1400	1.400	1.400	1.520	1.400	1.400	12,000	1.4000	-0.71%
2018-03-28	0	0.141	0.128	0.141	0.141	0.141	100,000	14,100	0.1410	1.410	1.280	1.410	1.410	1.410	10,000	1.4100	0.71%
2018-03-27	0	0.140	0.140	0.141	0.139	0.140	120,050	16,796	0.1399	1.400	1.400	1.410	1.390	1.400	12,005	1.3991	0.00%
2018-03-26	0	0.140	0.140	0.160	0.136	0.140	1,200,150	166,557	0.1388	1.400	1.400	1.600	1.360	1.400	120,015	1.3878	1.45%
2018-03-23	0	0.138	0.133	0.139	0.138	0.138	130,250	17,971	0.1380	1.380	1.330	1.390	1.380	1.380	13,025	1.3797	-1.43%
2018-03-22	0	0.140	0.135	0.140	-	-	2,500	317	0.1268	1.400	1.350	1.400	-	-	250	1.2680	0.00%
2018-03-21	0	0.140	0.134	0.141	0.140	0.141	122,250	17,134	0.1402	1.400	1.340	1.410	1.400	1.410	12,225	1.4016	0.00%
2018-03-20	0	0.140	0.140	0.143	0.140	0.142	133,500	18,792	0.1408	1.400	1.400	1.430	1.400	1.420	13,350	1.4076	-0.71%
2018-03-19	0	0.141	0.140	0.142	0.141	0.141	100,000	14,100	0.1410	1.410	1.400	1.420	1.410	1.410	10,000	1.4100	-0.70%
2018-03-16	0	0.142	0.142	0.143	0.142	0.144	431,000	61,555	0.1428	1.420	1.420	1.430	1.420	1.440	43,100	1.4282	-0.70%
2018-03-15	0	0.143	0.143	0.151	0.143	0.143	110,000	15,730	0.1430	1.430	1.430	1.510	1.430	1.430	11,000	1.4300	-4.67%
2018-03-14	0	0.150	0.140	0.150	0.150	0.153	310,000	46,530	0.1501	1.500	1.400	1.500	1.500	1.530	31,000	1.5010	-0.66%
2018-03-13	0	0.151	0.146	0.152	0.140	0.152	464,450	69,410	0.1494	1.510	1.460	1.520	1.400	1.520	46,445	1.4945	9.42%
2018-03-12	0	0.138	0.135	0.160	0.134	0.138	510,250	69,732	0.1367	1.380	1.350	1.600	1.340	1.380	51,025	1.3666	-1.43%
2018-03-09	0	0.140	0.140	0.155	0.139	0.140	120,000	16,760	0.1397	1.400	1.400	1.550	1.390	1.400	12,000	1.3967	0.00%
2018-03-08	0	0.140	0.138	0.140	0.141	0.141	14,000	1,945	0.1389	1.400	1.380	1.400	1.410	1.410	1,400	1.3893	-0.71%
2018-03-07	0	0.141	0.139	0.141	0.129	0.141	125,500	17,498	0.1394	1.410	1.390	1.410	1.290	1.410	12,550	1.3943	0.00%
2018-03-06	0	0.141	0.140	0.141	0.140	0.141	70,000	9,830	0.1404	1.410	1.400	1.410	1.400	1.410	7,000	1.4043	1.44%
2018-03-05	0	0.139	0.138	0.145	0.139	0.145	259,500	36,477	0.1406	1.390	1.380	1.450	1.390	1.450	25,950	1.4057	-5.44%
2018-03-02	0	0.147	0.140	0.147	-	-	2,500	335	0.1340	1.470	1.400	1.470	-	-	250	1.3400	0.00%
2018-03-01	0	0.147	0.139	0.148	0.138	0.147	120,700	16,993	0.1408	1.470	1.390	1.480	1.380	1.470	12,070	1.4079	-1.34%
2018-02-28	0	0.149	0.149	0.160	0.149	0.149	82,500	12,247	0.1484	1.490	1.490	1.600	1.490	1.490	8,250	1.4845	0.00%
2018-02-27	0	0.149	0.135	0.150	0.140	0.149	126,500	17,904	0.1415	1.490	1.350	1.500	1.400	1.490	12,650	1.4153	4.93%
2018-02-26	0	0.142	0.140	0.145	0.140	0.145	335,000	47,365	0.1414	1.420	1.400	1.450	1.400	1.450	33,500	1.4139	-2.07%
2018-02-23	0	0.145	0.145	0.157	-	-	300	40	0.1333	1.450	1.450	1.570	-	-	30	1.3333	1.40%
2018-02-22	0	0.143	0.143	0.155	0.140	0.140	12,250	1,700	0.1388	1.430	1.430	1.550	1.400	1.400	1,225	1.3878	2.14%
2018-02-21	0	0.140	0.140	0.160	-	-	0	0	-	1.400	1.400	1.600	-	-	0	-	1.45%
2018-02-20	0	0.138	0.138	0.170	-	-	500	65	0.1300	1.380	1.380	1.700	-	-	50	1.3000	3.76%
2018-02-15	0	0.133	0.133	0.160	0.133	0.133	10,000	1,330	0.1330	1.330	1.330	1.600	1.330	1.330	1,000	1.3300	-5.00%
2018-02-14	0	0.140	0.135	0.140	0.130	0.146	204,350	28,319	0.1386	1.400	1.350	1.400	1.300	1.460	20,435	1.3858	1.45%
2018-02-13	0	0.138	0.138	0.145	0.136	0.138	120,650	16,424	0.1361	1.380	1.380	1.450	1.360	1.380	12,065	1.3613	1.47%
2018-02-12	0	0.136	0.136	0.145	0.135	0.136	240,000	32,440	0.1352	1.360	1.360	1.450	1.350	1.360	24,000	1.3517	3.03%
2018-02-09	0	0.132	0.132	0.135	0.132	0.132	300,000	39,600	0.1320	1.320	1.320	1.350	1.320	1.320	30,000	1.3200	-3.65%
2018-02-08	0	0.137	0.137	0.175	0.136	0.137	340,000	46,340	0.1363	1.370	1.370	1.750	1.360	1.370	34,000	1.3629	-0.72%
2018-02-07	0	0.138	0.138	0.139	0.131	0.138	90,100	11,873	0.1318	1.380	1.380	1.390	1.310	1.380	9,010	1.3178	5.34%
2018-02-06	0	0.131	0.131	0.138	0.130	0.140	695,000	93,570	0.1346	1.310	1.310	1.380	1.300	1.400	69,500	1.3463	-6.43%
2018-02-05	0	0.140	0.131	0.163	-	-	3,750	451	0.1203	1.400	1.310	1.630	-	-	375	1.2027	0.00%
2018-02-02	0	0.140	0.140	0.143	0.138	0.144	365,250	51,692	0.1415	1.400	1.400	1.430	1.380	1.440	36,525	1.4152	-1.41%
2018-02-01	0	0.142	0.139	0.142	0.143	0.143	132,250	18,889	0.1428	1.420	1.390	1.420	1.430	1.430	13,225	1.4283	2.16%
2018-01-31	0	0.139	0.139	0.151	0.137	0.143	200,000	27,870	0.1394	1.390	1.390	1.510	1.370	1.430	20,000	1.3935	-3.47%
2018-01-30	0	0.144	0.141	0.144	0.143	0.144	310,000	44,540	0.1437	1.440	1.410	1.440	1.430	1.440	31,000	1.4368	0.70%
2018-01-29	0	0.143	0.141	0.147	0.139	0.150	311,900	45,022	0.1443	1.430	1.410	1.470	1.390	1.500	31,190	1.4435	-4.03%
2018-01-26	0	0.149	0.141	0.150	0.137	0.150	294,750	42,379	0.1438	1.490	1.410	1.500	1.370	1.500	29,475	1.4378	4.93%
2018-01-25	0	0.142	0.142	0.145	0.142	0.147	470,000	68,320	0.1454	1.420	1.420	1.450	1.420	1.470	47,000	1.4536	-3.40%
2018-01-24	0	0.147	0.140	0.147	0.140	0.147	340,000	48,870	0.1437	1.470	1.400	1.470	1.400	1.470	34,000	1.4374	-2.00%
2018-01-23	0	0.150	0.138	0.150	0.139	0.150	2,019,250	285,256	0.1413	1.500	1.380	1.500	1.390	1.500	201,925	1.4127	1.35%
2018-01-22	0	0.148	0.148	0.150	0.148	0.150	1,002,700	149,078	0.1487	1.480	1.480	1.500	1.480	1.500	100,270	1.4868	-5.13%
2018-01-19	0	0.156	0.153	0.156	0.152	0.156	442,500	68,407	0.1546	1.560	1.530	1.560	1.520	1.560	44,250	1.5459	-0.64%
2018-01-18	0	0.157	0.155	0.158	0.154	0.162	1,032,250	161,371	0.1563	1.570	1.550	1.580	1.540	1.620	103,225	1.5633	-3.09%
2018-01-17	0	0.162	0.161	0.170	0.160	0.162	370,100	59,675	0.1612	1.620	1.610	1.700	1.600	1.620	37,010	1.6124	-2.41%
2018-01-16	0	0.166	0.163	0.170	0.165	0.180	1,190,250	202,779	0.1704	1.660	1.630	1.700	1.650	1.800	119,025	1.7037	-2.92%
2018-01-15	0	0.171	0.169	0.171	0.169	0.177	2,710,900	465,554	0.1717	1.710	1.690	1.710	1.690	1.770	271,090	1.7173	1.79%
2018-01-12	0	0.168	0.168	0.172	0.157	0.176	5,524,000	906,715	0.1641	1.680	1.680	1.720	1.570	1.760	552,400	1.6414	3.70%
2018-01-11	0	0.162	0.159	0.168	0.157	0.162	5,150,450	825,688	0.1603	1.620	1.590	1.680	1.570	1.620	515,045	1.6031	0.00%
2018-01-10	0	0.162	0.162	0.176	0.154	0.170	2,882,350	462,852	0.1606	1.620	1.620	1.760	1.540	1.700	288,235	1.6058	-3.57%
2018-01-09	0	0.168	0.168	0.170	0.168	0.175	2,975,350	506,364	0.1702	1.680	1.680	1.700	1.680	1.750	297,535	1.7019	0.60%
2018-01-08	0	0.167	0.167	0.168	0.150	0.191	14,747,500	2,407,940	0.1633	1.670	1.670	1.680	1.500	1.910	1,474,750	1.6328	-11.17%
2018-01-05	0	0.188	0.190	0.196	0.140	0.270	58,739,250	13,200,372	0.2247	1.880	1.900	1.960	1.400	2.700	5,873,925	2.2473	36.23%
2018-01-04	0	0.138	0.128	0.138	-	-	9,000	1,062	0.1180	1.380	1.280	1.380	-	-	900	1.1800	-1.43%
2018-01-03	0	0.140	0.132	0.146	0.118	0.140	353,500	48,761	0.1379	1.400	1.320	1.460	1.180	1.400	35,350	1.3794	2.94%
2018-01-02	0	0.136	0.120	0.140	0.137	0.137	20,000	2,740	0.1370	1.360	1.200	1.400	1.370	1.370	2,000	1.3700	4.62%
2017-12-29	0	0.130	0.123	0.138	0.130	0.130	72,000	9,325	0.1295	1.300	1.230	1.380	1.300	1.300	7,200	1.2951	5.69%
2017-12-28	0	0.123	0.120	0.140	-	-	0	0	-	1.230	1.200	1.400	-	-	0	-	0.00%
2017-12-27	0	0.123	0.123	0.134	0.122	0.133	2,370,500	300,810	0.1269	1.230	1.230	1.340	1.220	1.330	237,050	1.2690	10.81%
2017-12-22	0	0.111	0.107	0.120	0.110	0.111	140,000	15,440	0.1103	1.110	1.070	1.200	1.100	1.110	14,000	1.1029	3.74%
2017-12-21	0	0.107	0.107	0.115	0.101	0.103	27,500	2,777	0.1010	1.070	1.070	1.150	1.010	1.030	2,750	1.0098	0.94%
2017-12-20	0	0.106	0.107	0.108	0.103	0.105	143,750	14,988	0.1043	1.060	1.070	1.080	1.030	1.050	14,375	1.0426	0.95%
2017-12-19	0	0.105	0.105	0.114	0.102	0.105	521,800	53,543	0.1026	1.050	1.050	1.140	1.020	1.050	52,180	1.0261	-3.67%
2017-12-18	0	0.109	0.106	0.114	0.108	0.117	993,500	110,294	0.1110	1.090	1.060	1.140	1.080	1.170	99,350	1.1102	-6.84%
2017-12-15	0	0.117	0.115	0.131	0.117	0.117	50,000	5,850	0.1170	1.170	1.150	1.310	1.170	1.170	5,000	1.1700	-7.14%
2017-12-14	0	0.126	0.117	0.126	0.116	0.127	170,200	20,292	0.1192	1.260	1.170	1.260	1.160	1.270	17,020	1.1922	5.00%
2017-12-13	0	0.120	0.120	0.130	0.120	0.129	100,000	12,720	0.1272	1.200	1.200	1.300	1.200	1.290	10,000	1.2720	-7.69%
2017-12-12	0	0.130	0.125	0.130	0.120	0.130	354,500	44,718	0.1261	1.300	1.250	1.300	1.200	1.300	35,450	1.2614	4.00%
2017-12-11	0	0.125	0.121	0.125	0.120	0.128	1,272,500	155,157	0.1219	1.250	1.210	1.250	1.200	1.280	127,250	1.2193	-5.30%
2017-12-08	0	0.132	0.130	0.132	0.132	0.132	40,700	5,365	0.1318	1.320	1.300	1.320	1.320	1.320	4,070	1.3182	2.33%
2017-12-07	0	0.129	0.122	0.130	0.129	0.130	650,000	84,000	0.1292	1.290	1.220	1.300	1.290	1.300	65,000	1.2923	-1.53%
2017-12-06	0	0.131	0.130	0.140	0.130	0.139	840,000	110,830	0.1319	1.310	1.300	1.400	1.300	1.390	84,000	1.3194	-6.43%
2017-12-05	0	0.140	0.138	0.140	-	-	3,050	397	0.1302	1.400	1.380	1.400	-	-	305	1.3016	0.00%
2017-12-04	0	0.140	0.140	0.142	0.140	0.142	90,000	12,700	0.1411	1.400	1.400	1.420	1.400	1.420	9,000	1.4111	-1.41%
2017-12-01	0	0.142	0.142	0.168	0.139	0.151	1,629,000	234,470	0.1439	1.420	1.420	1.680	1.390	1.510	162,900	1.4393	-8.39%
2017-11-30	0	0.155	0.154	0.170	0.152	0.155	126,400	19,320	0.1528	1.550	1.540	1.700	1.520	1.550	12,640	1.5285	-7.74%
2017-11-29	0	0.168	0.150	0.169	0.168	0.168	230,500	38,717	0.1680	1.680	1.500	1.690	1.680	1.680	23,050	1.6797	0.00%
2017-11-28	0	0.168	0.168	0.170	0.168	0.168	31,100	5,216	0.1677	1.680	1.680	1.700	1.680	1.680	3,110	1.6772	-1.18%
2017-11-27	0	0.170	0.168	0.175	0.168	0.170	20,000	3,380	0.1690	1.700	1.680	1.750	1.680	1.700	2,000	1.6900	1.19%
2017-11-24	0	0.168	0.168	0.170	0.168	0.168	92,500	15,520	0.1678	1.680	1.680	1.700	1.680	1.680	9,250	1.6778	0.00%
2017-11-23	0	0.168	0.168	0.175	0.168	0.168	25,150	4,188	0.1665	1.680	1.680	1.750	1.680	1.680	2,515	1.6652	-0.59%
2017-11-22	0	0.169	0.169	0.175	0.169	0.169	170,650	28,835	0.1690	1.690	1.690	1.750	1.690	1.690	17,065	1.6897	0.00%
2017-11-21	0	0.169	0.169	0.170	0.165	0.170	601,000	101,653	0.1691	1.690	1.690	1.700	1.650	1.700	60,100	1.6914	-0.59%
2017-11-20	0	0.170	0.170	0.175	0.169	0.171	922,250	156,733	0.1699	1.700	1.700	1.750	1.690	1.710	92,225	1.6995	-2.86%
2017-11-17	0	0.175	0.171	0.175	0.170	0.175	1,373,800	237,386	0.1728	1.750	1.710	1.750	1.700	1.750	137,380	1.7280	2.94%
2017-11-16	0	0.170	0.170	0.172	0.163	0.170	562,550	94,400	0.1678	1.700	1.700	1.720	1.630	1.700	56,255	1.6781	1.80%
2017-11-15	0	0.167	0.166	0.167	0.167	0.167	20,750	3,460	0.1667	1.670	1.660	1.670	1.670	1.670	2,075	1.6675	-5.65%
2017-11-14	0	0.177	0.167	0.177	0.173	0.179	160,200	27,993	0.1747	1.770	1.670	1.770	1.730	1.790	16,020	1.7474	2.31%
2017-11-13	0	0.173	0.167	0.173	0.172	0.175	273,550	47,738	0.1745	1.730	1.670	1.730	1.720	1.750	27,355	1.7451	0.58%
2017-11-10	0	0.172	0.169	0.172	0.167	0.175	307,750	52,797	0.1716	1.720	1.690	1.720	1.670	1.750	30,775	1.7156	2.99%
2017-11-09	0	0.167	0.167	0.180	0.166	0.167	230,000	38,400	0.1670	1.670	1.670	1.800	1.660	1.670	23,000	1.6696	0.60%
2017-11-08	0	0.166	0.166	0.170	0.154	0.181	9,110,000	1,449,290	0.1591	1.660	1.660	1.700	1.540	1.810	911,000	1.5909	-8.29%
2017-11-07	0	0.181	0.161	0.181	0.160	0.182	140,150	23,123	0.1650	1.810	1.610	1.810	1.600	1.820	14,015	1.6499	4.02%
2017-11-06	0	0.174	0.174	0.175	0.174	0.178	170,400	30,066	0.1764	1.740	1.740	1.750	1.740	1.780	17,040	1.7644	-2.25%
2017-11-03	0	0.178	0.178	0.183	-	-	300	51	0.1700	1.780	1.780	1.830	-	-	30	1.7000	0.56%
2017-11-02	0	0.177	0.177	0.183	0.177	0.177	11,500	2,020	0.1757	1.770	1.770	1.830	1.770	1.770	1,150	1.7565	-3.28%
2017-11-01	0	0.183	0.180	0.183	0.177	0.183	147,500	26,535	0.1799	1.830	1.800	1.830	1.770	1.830	14,750	1.7990	0.00%
2017-10-31	0	0.183	0.177	0.185	-	-	2,750	472	0.1716	1.830	1.770	1.850	-	-	275	1.7164	0.00%
2017-10-30	0	0.183	0.177	0.184	0.183	0.183	100,500	18,385	0.1829	1.830	1.770	1.840	1.830	1.830	10,050	1.8294	-1.61%
2017-10-27	0	0.186	0.180	0.186	0.172	0.186	160,000	27,960	0.1748	1.860	1.800	1.860	1.720	1.860	16,000	1.7475	-2.11%
2017-10-26	0	0.190	0.188	0.190	0.156	0.190	1,956,500	346,723	0.1772	1.900	1.880	1.900	1.560	1.900	195,650	1.7722	7.34%
2017-10-25	0	0.177	0.177	0.183	0.175	0.175	22,500	3,922	0.1743	1.770	1.770	1.830	1.750	1.750	2,250	1.7431	-4.32%
2017-10-24	0	0.185	0.175	0.190	0.170	0.185	403,750	73,368	0.1817	1.850	1.750	1.900	1.700	1.850	40,375	1.8172	1.09%
2017-10-23	0	0.183	0.178	0.183	0.181	0.183	380,950	69,086	0.1814	1.830	1.780	1.830	1.810	1.830	38,095	1.8135	1.67%
2017-10-20	0	0.180	0.170	0.180	-	-	150	24	0.1600	1.800	1.700	1.800	-	-	15	1.6000	0.00%
2017-10-19	0	0.180	0.170	0.180	0.179	0.183	271,000	48,705	0.1797	1.800	1.700	1.800	1.790	1.830	27,100	1.7972	-2.17%
2017-10-18	0	0.184	0.180	0.185	0.184	0.184	147,500	26,985	0.1829	1.840	1.800	1.850	1.840	1.840	14,750	1.8295	-0.54%
2017-10-17	0	0.185	0.182	0.185	0.185	0.185	871,350	161,186	0.1850	1.850	1.820	1.850	1.850	1.850	87,135	1.8498	1.65%
2017-10-16	0	0.182	0.182	0.188	0.180	0.180	14,200	2,522	0.1776	1.820	1.820	1.880	1.800	1.800	1,420	1.7761	-3.70%
2017-10-13	0	0.189	0.180	0.190	-	-	650	111	0.1708	1.890	1.800	1.900	-	-	65	1.7077	0.00%
2017-10-12	0	0.189	0.184	0.190	0.183	0.190	741,250	136,499	0.1841	1.890	1.840	1.900	1.830	1.900	74,125	1.8415	0.53%
2017-10-11	0	0.188	0.183	0.188	0.189	0.189	10,000	1,890	0.1890	1.880	1.830	1.880	1.890	1.890	1,000	1.8900	3.87%
2017-10-10	0	0.181	0.180	0.189	0.181	0.182	222,500	40,287	0.1811	1.810	1.800	1.890	1.810	1.820	22,250	1.8107	0.00%
2017-10-09	0	0.181	0.180	0.190	0.181	0.190	71,050	12,943	0.1822	1.810	1.800	1.900	1.810	1.900	7,105	1.8217	-0.55%
2017-10-06	0	0.182	0.182	0.190	0.180	0.187	453,900	84,121	0.1853	1.820	1.820	1.900	1.800	1.870	45,390	1.8533	-3.19%
2017-10-04	0	0.188	0.188	0.200	0.186	0.186	140,000	26,040	0.1860	1.880	1.880	2.000	1.860	1.860	14,000	1.8600	1.62%
2017-10-03	0	0.185	0.185	0.199	0.183	0.189	510,000	94,820	0.1859	1.850	1.850	1.990	1.830	1.890	51,000	1.8592	0.00%
2017-09-29	0	0.185	0.185	0.186	0.182	0.186	310,000	57,020	0.1839	1.850	1.850	1.860	1.820	1.860	31,000	1.8394	-0.54%
2017-09-28	0	0.186	0.180	0.187	-	-	850	147	0.1729	1.860	1.800	1.870	-	-	85	1.7294	0.00%
2017-09-27	0	0.186	0.186	0.190	0.186	0.191	92,550	17,299	0.1869	1.860	1.860	1.900	1.860	1.910	9,255	1.8692	-2.62%
2017-09-26	0	0.191	0.191	0.193	-	-	500	92	0.1840	1.910	1.910	1.930	-	-	50	1.8400	0.00%
2017-09-25	0	0.191	0.190	0.196	0.191	0.192	240,000	45,730	0.1905	1.910	1.900	1.960	1.910	1.920	24,000	1.9054	0.00%
2017-09-22	0	0.191	0.191	0.199	0.191	0.199	110,250	21,137	0.1917	1.910	1.910	1.990	1.910	1.990	11,025	1.9172	0.00%
2017-09-21	0	0.191	0.191	0.199	0.191	0.191	131,300	25,068	0.1909	1.910	1.910	1.990	1.910	1.910	13,130	1.9092	-4.02%
2017-09-20	0	0.199	0.193	0.199	0.192	0.200	1,175,750	232,596	0.1978	1.990	1.930	1.990	1.920	2.000	117,575	1.9783	5.85%
2017-09-19	0	0.188	0.188	0.199	0.188	0.188	61,750	11,595	0.1878	1.880	1.880	1.990	1.880	1.880	6,175	1.8777	0.00%
2017-09-18	0	0.188	0.188	0.197	0.188	0.188	16,000	2,961	0.1851	1.880	1.880	1.970	1.880	1.880	1,600	1.8506	0.00%
2017-09-15	0	0.188	0.188	0.197	0.185	0.185	18,400	3,362	0.1827	1.880	1.880	1.970	1.850	1.850	1,840	1.8272	-5.53%
2017-09-14	0	0.199	0.185	0.199	-	-	0	0	-	1.990	1.850	1.990	-	-	0	-	0.00%
2017-09-13	0	0.199	0.189	0.199	0.185	0.199	636,250	119,565	0.1879	1.990	1.890	1.990	1.850	1.990	63,625	1.8792	5.85%
2017-09-12	0	0.188	0.188	0.199	0.187	0.187	15,000	2,775	0.1850	1.880	1.880	1.990	1.870	1.870	1,500	1.8500	1.08%
2017-09-11	0	0.186	0.186	0.195	0.186	0.195	627,670	121,830	0.1941	1.860	1.860	1.950	1.860	1.950	62,767	1.9410	-4.12%
2017-09-08	0	0.194	0.189	0.194	0.194	0.194	70,150	13,606	0.1940	1.940	1.890	1.940	1.940	1.940	7,015	1.9396	2.65%
2017-09-07	0	0.189	0.189	0.197	-	-	0	0	-	1.890	1.890	1.970	-	-	0	-	0.00%
2017-09-06	0	0.189	0.189	0.200	0.185	0.190	220,000	40,860	0.1857	1.890	1.890	2.000	1.850	1.900	22,000	1.8573	-0.53%
2017-09-05	0	0.190	0.190	0.199	0.190	0.190	104,750	19,860	0.1896	1.900	1.900	1.990	1.900	1.900	10,475	1.8959	0.00%
2017-09-04	0	0.190	0.190	0.199	0.188	0.190	150,000	28,300	0.1887	1.900	1.900	1.990	1.880	1.900	15,000	1.8867	0.00%
2017-09-01	0	0.190	0.190	0.200	0.190	0.202	181,250	35,015	0.1932	1.900	1.900	2.000	1.900	2.020	18,125	1.9319	-2.56%
2017-08-31	0	0.195	0.193	0.207	0.194	0.195	110,000	21,440	0.1949	1.950	1.930	2.070	1.940	1.950	11,000	1.9491	0.00%
2017-08-30	0	0.195	0.195	0.200	0.195	0.202	185,500	37,167	0.2004	1.950	1.950	2.000	1.950	2.020	18,550	2.0036	2.09%
2017-08-29	0	0.191	0.191	0.198	0.190	0.196	650,000	125,200	0.1926	1.910	1.910	1.980	1.900	1.960	65,000	1.9262	-2.05%
2017-08-28	0	0.195	0.195	0.207	0.195	0.196	141,000	27,522	0.1952	1.950	1.950	2.070	1.950	1.960	14,100	1.9519	-2.50%
2017-08-25	0	0.200	0.191	0.200	0.200	0.200	101,025	20,180	0.1998	2.000	1.910	2.000	2.000	2.000	10,102	1.9975	7.53%
2017-08-24	0	0.186	0.186	0.200	0.183	0.200	399,500	77,983	0.1952	1.860	1.860	2.000	1.830	2.000	39,950	1.9520	-6.06%
2017-08-22	0	0.198	0.198	0.203	0.195	0.197	592,500	116,285	0.1963	1.980	1.980	2.030	1.950	1.970	59,250	1.9626	0.51%
2017-08-21	0	0.197	0.197	0.208	0.197	0.197	300,000	59,030	0.1968	1.970	1.970	2.080	1.970	1.970	30,000	1.9677	0.00%
2017-08-18	0	0.197	0.197	0.206	0.190	0.198	390,250	76,528	0.1961	1.970	1.970	2.060	1.900	1.980	39,025	1.9610	-0.51%
2017-08-17	0	0.198	0.198	0.209	0.198	0.198	28,500	5,608	0.1968	1.980	1.980	2.090	1.980	1.980	2,850	1.9677	-1.00%
2017-08-16	0	0.200	0.200	0.212	0.195	0.203	210,755	41,733	0.1980	2.000	2.000	2.120	1.950	2.030	21,075	1.9802	-6.54%
2017-08-15	0	0.214	0.203	0.214	0.203	0.220	531,100	112,317	0.2115	2.140	2.030	2.140	2.030	2.200	53,110	2.1148	-6.96%
2017-08-14	0	0.230	0.193	0.230	0.190	0.234	370,000	75,070	0.2029	2.300	1.930	2.300	1.900	2.340	37,000	2.0289	16.75%
2017-08-11	0	0.197	0.197	0.244	-	-	250	47	0.1880	1.970	1.970	2.440	-	-	25	1.8800	0.00%
2017-08-10	0	0.197	0.194	0.205	0.197	0.197	142,000	27,948	0.1968	1.970	1.940	2.050	1.970	1.970	14,200	1.9682	0.00%
2017-08-09	0	0.197	0.192	0.198	0.191	0.197	214,500	41,866	0.1952	1.970	1.920	1.980	1.910	1.970	21,450	1.9518	-0.51%
2017-08-08	0	0.198	0.196	0.216	-	-	6,000	1,140	0.1900	1.980	1.960	2.160	-	-	600	1.9000	0.00%
2017-08-07	0	0.198	0.198	0.216	0.193	0.195	192,750	37,443	0.1943	1.980	1.980	2.160	1.930	1.950	19,275	1.9426	1.02%
2017-08-04	0	0.196	0.195	0.217	0.196	0.196	18,000	3,443	0.1913	1.960	1.950	2.170	1.960	1.960	1,800	1.9128	-2.97%
2017-08-03	0	0.202	0.191	0.220	0.200	0.206	312,600	63,020	0.2016	2.020	1.910	2.200	2.000	2.060	31,260	2.0160	-1.94%
2017-08-02	0	0.206	0.206	0.220	0.203	0.203	60,500	12,379	0.2046	2.060	2.060	2.200	2.030	2.030	6,050	2.0461	0.00%
2017-08-01	0	0.206	0.206	0.210	0.201	0.220	687,250	142,070	0.2067	2.060	2.060	2.100	2.010	2.200	68,725	2.0672	-1.90%
2017-07-31	0	0.210	0.203	0.210	0.210	0.210	51,150	10,724	0.2097	2.100	2.030	2.100	2.100	2.100	5,115	2.0966	4.48%
2017-07-28	0	0.201	0.201	0.218	0.195	0.218	721,500	151,935	0.2106	2.010	2.010	2.180	1.950	2.180	72,150	2.1058	3.61%
2017-07-27	0	0.194	0.194	0.200	0.180	0.194	175,000	32,920	0.1881	1.940	1.940	2.000	1.800	1.940	17,500	1.8811	2.11%
2017-07-26	0	0.190	0.185	0.194	0.190	0.194	59,350	11,254	0.1896	1.900	1.850	1.940	1.900	1.940	5,935	1.8962	-2.06%
2017-07-25	0	0.194	0.182	0.194	0.190	0.210	341,000	66,560	0.1952	1.940	1.820	1.940	1.900	2.100	34,100	1.9519	2.11%
2017-07-24	0	0.190	0.186	0.190	-	-	5,000	950	0.1900	1.900	1.860	1.900	-	-	500	1.9000	0.00%
2017-07-21	0	0.190	0.182	0.190	0.190	0.190	51,000	9,680	0.1898	1.900	1.820	1.900	1.900	1.900	5,100	1.8980	-1.55%
2017-07-20	0	0.193	0.193	0.198	0.190	0.193	133,400	25,676	0.1925	1.930	1.930	1.980	1.900	1.930	13,340	1.9247	-2.53%
2017-07-19	0	0.198	0.193	0.198	0.200	0.200	15,000	2,900	0.1933	1.980	1.930	1.980	2.000	2.000	1,500	1.9333	-1.00%
2017-07-18	0	0.200	0.199	0.200	0.199	0.205	447,570	90,058	0.2012	2.000	1.990	2.000	1.990	2.050	44,757	2.0122	-1.48%
2017-07-17	0	0.203	0.203	0.205	0.203	0.206	101,500	20,729	0.2042	2.030	2.030	2.050	2.030	2.060	10,150	2.0423	0.00%
2017-07-14	0	0.203	0.203	0.213	0.203	0.203	62,000	12,552	0.2025	2.030	2.030	2.130	2.030	2.030	6,200	2.0245	-4.69%
2017-07-13	0	0.213	0.203	0.213	-	-	0	0	-	2.130	2.030	2.130	-	-	0	-	0.00%
2017-07-12	0	0.213	0.204	0.213	0.201	0.213	270,450	56,411	0.2086	2.130	2.040	2.130	2.010	2.130	27,045	2.0858	-0.93%
2017-07-11	0	0.215	0.215	0.242	0.205	0.215	462,250	96,175	0.2081	2.150	2.150	2.420	2.050	2.150	46,225	2.0806	3.86%
2017-07-10	0	0.207	0.207	0.220	0.206	0.210	320,000	66,570	0.2080	2.070	2.070	2.200	2.060	2.100	32,000	2.0803	-5.91%
2017-07-07	0	0.220	0.211	0.240	0.211	0.220	580,150	125,949	0.2171	2.200	2.110	2.400	2.110	2.200	58,015	2.1710	0.00%
2017-07-06	0	0.220	0.215	0.244	0.218	0.220	286,000	62,855	0.2198	2.200	2.150	2.440	2.180	2.200	28,600	2.1977	-5.58%
2017-07-05	0	0.233	0.233	0.235	0.228	0.233	199,900	45,759	0.2289	2.330	2.330	2.350	2.280	2.330	19,990	2.2891	1.30%
2017-07-04	0	0.230	0.230	0.240	0.225	0.265	3,190,000	743,840	0.2332	2.300	2.300	2.400	2.250	2.650	319,000	2.3318	-9.80%
2017-07-03	0	0.255	0.255	0.265	0.240	0.320	18,885,500	5,287,105	0.2800	2.550	2.550	2.650	2.400	3.200	1,888,550	2.7996	12.83%
2017-06-30	0	0.226	0.247	0.248	0.213	0.250	2,917,100	685,954	0.2351	2.260	2.470	2.480	2.130	2.500	291,710	2.3515	7.62%
2017-06-29	0	0.210	0.210	0.215	0.200	0.210	896,975	184,577	0.2058	2.100	2.100	2.150	2.000	2.100	89,697	2.0578	10.53%
2017-06-28	0	0.190	0.180	0.198	0.176	0.190	2,227,500	405,460	0.1820	1.900	1.800	1.980	1.760	1.900	222,750	1.8202	12.43%
2017-06-27	0	0.169	0.166	0.169	0.145	0.190	2,020,000	328,090	0.1624	1.690	1.660	1.690	1.450	1.900	202,000	1.6242	-14.21%
2017-06-26	0	0.197	0.197	0.200	0.197	0.198	160,000	31,640	0.1978	1.970	1.970	2.000	1.970	1.980	16,000	1.9775	-5.74%
2017-06-23	0	0.209	0.193	0.209	0.205	0.210	295,000	61,495	0.2085	2.090	1.930	2.090	2.050	2.100	29,500	2.0846	6.09%
2017-06-22	0	0.197	0.189	0.200	0.197	0.197	110,750	21,805	0.1969	1.970	1.890	2.000	1.970	1.970	11,075	1.9688	-1.01%
2017-06-21	0	0.199	0.188	0.199	-	-	15,000	2,890	0.1927	1.990	1.880	1.990	-	-	1,500	1.9267	0.00%
2017-06-20	0	0.199	0.185	0.199	0.199	0.199	480,000	95,520	0.1990	1.990	1.850	1.990	1.990	1.990	48,000	1.9900	2.58%
2017-06-19	0	0.194	0.185	0.194	0.191	0.195	330,400	64,374	0.1948	1.940	1.850	1.940	1.910	1.950	33,040	1.9484	2.11%
2017-06-16	0	0.190	0.183	0.190	0.186	0.191	30,200	5,715	0.1892	1.900	1.830	1.900	1.860	1.910	3,020	1.8924	-1.55%
2017-06-15	0	0.193	0.186	0.193	0.180	0.193	47,000	8,502	0.1809	1.930	1.860	1.930	1.800	1.930	4,700	1.8089	7.22%
2017-06-14	0	0.180	0.180	0.193	0.171	0.171	13,250	2,250	0.1698	1.800	1.800	1.930	1.710	1.710	1,325	1.6981	1.12%
2017-06-13	0	0.178	0.178	0.193	0.173	0.193	230,000	42,880	0.1864	1.780	1.780	1.930	1.730	1.930	23,000	1.8643	-7.77%
2017-06-12	0	0.193	0.180	0.199	0.180	0.193	712,750	135,913	0.1907	1.930	1.800	1.990	1.800	1.930	71,275	1.9069	-0.52%
2017-06-09	0	0.194	0.176	0.194	-	-	0	0	-	1.940	1.760	1.940	-	-	0	-	-1.02%
2017-06-08	0	0.196	0.181	0.196	-	-	0	0	-	1.960	1.810	1.960	-	-	0	-	-0.51%
2017-06-07	0	0.197	0.182	0.197	0.180	0.197	520,150	97,435	0.1873	1.970	1.820	1.970	1.800	1.970	52,015	1.8732	6.49%
2017-06-06	0	0.185	0.184	0.185	0.182	0.185	200,750	36,825	0.1834	1.850	1.840	1.850	1.820	1.850	20,075	1.8344	1.65%
2017-06-05	0	0.182	0.182	0.194	0.182	0.182	19,392	3,466	0.1787	1.820	1.820	1.940	1.820	1.820	1,939	1.7873	-8.08%
2017-06-02	0	0.198	0.192	0.200	-	-	250	46	0.1840	1.980	1.920	2.000	-	-	25	1.8400	0.00%
2017-06-01	0	0.198	0.192	0.198	0.196	0.200	931,300	185,247	0.1989	1.980	1.920	1.980	1.960	2.000	93,130	1.9891	1.02%
2017-05-31	0	0.196	0.196	0.200	0.196	0.196	531,750	104,212	0.1960	1.960	1.960	2.000	1.960	1.960	53,175	1.9598	-2.00%
2017-05-29	0	0.200	0.194	0.200	0.194	0.200	460,000	91,403	0.1987	2.000	1.940	2.000	1.940	2.000	46,000	1.9870	2.04%
2017-05-26	0	0.196	0.196	0.200	-	-	1,000	185	0.1850	1.960	1.960	2.000	-	-	100	1.8500	0.00%
2017-05-25	0	0.196	0.195	0.200	0.196	0.197	704,000	137,913	0.1959	1.960	1.950	2.000	1.960	1.970	70,400	1.9590	-2.00%
2017-05-24	0	0.200	0.199	0.208	0.199	0.201	540,000	108,040	0.2001	2.000	1.990	2.080	1.990	2.010	54,000	2.0007	-0.50%
2017-05-23	0	0.201	0.201	0.204	0.200	0.210	1,185,500	239,160	0.2017	2.010	2.010	2.040	2.000	2.100	118,550	2.0174	2.03%
2017-05-22	0	0.197	0.197	0.200	0.196	0.199	400,250	78,895	0.1971	1.970	1.970	2.000	1.960	1.990	40,025	1.9711	0.51%
2017-05-19	0	0.196	0.191	0.196	0.180	0.200	765,000	147,060	0.1922	1.960	1.910	1.960	1.800	2.000	76,500	1.9224	5.38%
2017-05-18	0	0.186	0.185	0.190	0.186	0.186	10,200	1,896	0.1859	1.860	1.850	1.900	1.860	1.860	1,020	1.8588	-5.58%
2017-05-17	0	0.197	0.197	0.200	0.180	0.200	410,000	76,490	0.1866	1.970	1.970	2.000	1.800	2.000	41,000	1.8656	-0.51%
2017-05-16	0	0.198	0.198	0.205	0.196	0.199	659,250	130,530	0.1980	1.980	1.980	2.050	1.960	1.990	65,925	1.9800	1.54%
2017-05-15	0	0.195	0.195	0.201	0.182	0.209	5,650,750	1,045,026	0.1849	1.950	1.950	2.010	1.820	2.090	565,075	1.8494	8.33%
2017-05-12	0	0.180	0.179	0.200	0.178	0.180	252,500	45,195	0.1790	1.800	1.790	2.000	1.780	1.800	25,250	1.7899	0.56%
2017-05-11	0	0.179	0.179	0.180	0.179	0.182	233,500	41,980	0.1798	1.790	1.790	1.800	1.790	1.820	23,350	1.7979	-1.65%
2017-05-10	0	0.182	0.182	0.185	0.182	0.182	268,550	48,819	0.1818	1.820	1.820	1.850	1.820	1.820	26,855	1.8179	-1.09%
2017-05-09	0	0.184	0.182	0.184	0.184	0.187	366,500	67,526	0.1842	1.840	1.820	1.840	1.840	1.870	36,650	1.8425	0.00%
2017-05-08	0	0.184	0.184	0.190	0.183	0.183	111,500	20,391	0.1829	1.840	1.840	1.900	1.830	1.830	11,150	1.8288	1.10%
2017-05-05	0	0.182	0.182	0.190	0.182	0.186	380,000	69,530	0.1830	1.820	1.820	1.900	1.820	1.860	38,000	1.8297	0.00%
2017-05-04	0	0.182	0.182	0.198	-	-	110,000	20,020	0.1820	1.820	1.820	1.980	-	-	11,000	1.8200	1.11%
2017-05-02	0	0.180	0.180	0.190	0.179	0.189	636,000	114,594	0.1802	1.800	1.800	1.900	1.790	1.890	63,600	1.8018	-5.26%
2017-04-28	0	0.190	0.190	0.208	0.190	0.190	110,000	20,900	0.1900	1.900	1.900	2.080	1.900	1.900	11,000	1.9000	2.15%
2017-04-27	0	0.186	0.186	0.200	0.186	0.186	50,000	9,300	0.1860	1.860	1.860	2.000	1.860	1.860	5,000	1.8600	-2.11%
2017-04-26	0	0.190	0.190	0.200	0.187	0.190	466,500	87,855	0.1883	1.900	1.900	2.000	1.870	1.900	46,650	1.8833	-5.00%
2017-04-25	0	0.200	0.186	0.200	0.185	0.202	310,300	58,872	0.1897	2.000	1.860	2.000	1.850	2.020	31,030	1.8973	2.56%
2017-04-24	0	0.195	0.195	0.200	0.195	0.195	220,400	42,975	0.1950	1.950	1.950	2.000	1.950	1.950	22,040	1.9499	-2.50%
2017-04-21	0	0.200	0.196	0.209	0.200	0.200	300,000	60,000	0.2000	2.000	1.960	2.090	2.000	2.000	30,000	2.0000	2.56%
2017-04-20	0	0.195	0.194	0.204	0.195	0.205	981,150	195,609	0.1994	1.950	1.940	2.040	1.950	2.050	98,115	1.9937	-4.88%
2017-04-19	0	0.205	0.205	0.212	0.205	0.218	750,000	158,630	0.2115	2.050	2.050	2.120	2.050	2.180	75,000	2.1151	-3.30%
2017-04-18	0	0.212	0.209	0.213	0.210	0.238	2,860,000	608,280	0.2127	2.120	2.090	2.130	2.100	2.380	286,000	2.1269	-10.55%
2017-04-13	0	0.237	0.230	0.248	-	-	150	33	0.2200	2.370	2.300	2.480	-	-	15	2.2000	0.00%
2017-04-12	0	0.237	0.237	0.247	-	-	500	115	0.2300	2.370	2.370	2.470	-	-	50	2.3000	0.00%
2017-04-11	0	0.237	0.231	0.248	-	-	2,250	504	0.2240	2.370	2.310	2.480	-	-	225	2.2400	0.00%
2017-04-10	0	0.237	0.236	0.245	0.237	0.237	180,000	42,660	0.2370	2.370	2.360	2.450	2.370	2.370	18,000	2.3700	-0.84%
2017-04-07	0	0.239	0.236	0.239	0.239	0.240	250,250	59,857	0.2392	2.390	2.360	2.390	2.390	2.400	25,025	2.3919	0.00%
2017-04-06	0	0.239	0.237	0.240	0.237	0.240	982,500	234,250	0.2384	2.390	2.370	2.400	2.370	2.400	98,250	2.3842	-4.02%
2017-04-05	0	0.249	0.241	0.249	0.250	0.250	10,200	2,548	0.2498	2.490	2.410	2.490	2.500	2.500	1,020	2.4980	-2.35%
2017-04-03	0	0.255	0.236	0.255	0.240	0.265	1,811,650	439,522	0.2426	2.550	2.360	2.550	2.400	2.650	181,165	2.4261	6.25%
2017-03-31	0	0.240	0.240	0.250	0.240	0.240	40,500	9,710	0.2398	2.400	2.400	2.500	2.400	2.400	4,050	2.3975	0.00%
2017-03-30	0	0.240	0.240	0.250	0.240	0.240	248,000	59,425	0.2396	2.400	2.400	2.500	2.400	2.400	24,800	2.3962	-4.00%
2017-03-29	0	0.250	0.241	0.250	0.250	0.250	82,500	20,550	0.2491	2.500	2.410	2.500	2.500	2.500	8,250	2.4909	0.00%
2017-03-28	0	0.250	0.250	0.270	0.250	0.250	170,750	42,666	0.2499	2.500	2.500	2.700	2.500	2.500	17,075	2.4987	0.00%
2017-03-27	0	0.250	0.241	0.250	0.240	0.250	200,000	48,950	0.2448	2.500	2.410	2.500	2.400	2.500	20,000	2.4475	0.00%
2017-03-24	0	0.250	0.240	0.255	0.250	0.255	832,000	208,225	0.2503	2.500	2.400	2.550	2.500	2.550	83,200	2.5027	-1.96%
2017-03-23	0	0.255	0.250	0.255	0.255	0.255	180,000	45,900	0.2550	2.550	2.500	2.550	2.550	2.550	18,000	2.5500	0.00%
2017-03-22	0	0.255	0.250	0.270	0.250	0.260	983,185	254,014	0.2584	2.550	2.500	2.700	2.500	2.600	98,318	2.5836	-1.92%
2017-03-21	0	0.260	0.250	0.260	0.250	0.260	1,051,500	267,795	0.2547	2.600	2.500	2.600	2.500	2.600	105,150	2.5468	4.00%
2017-03-20	0	0.250	0.246	0.255	0.250	0.260	2,052,050	516,603	0.2517	2.500	2.460	2.550	2.500	2.600	205,205	2.5175	-7.41%
2017-03-17	0	0.270	0.265	0.270	0.265	0.285	538,500	146,595	0.2722	2.700	2.650	2.700	2.650	2.850	53,850	2.7223	0.00%
2017-03-16	0	0.270	0.270	0.275	0.265	0.275	712,550	191,334	0.2685	2.700	2.700	2.750	2.650	2.750	71,255	2.6852	-3.57%
2017-03-15	0	0.280	0.280	0.285	0.280	0.295	553,500	157,132	0.2839	2.800	2.800	2.850	2.800	2.950	55,350	2.8389	-1.75%
2017-03-14	0	0.285	0.280	0.285	0.270	0.300	5,850,750	1,691,186	0.2891	2.850	2.800	2.850	2.700	3.000	585,075	2.8905	9.62%
2017-03-13	0	0.260	0.260	0.275	0.260	0.275	680,150	182,536	0.2684	2.600	2.600	2.750	2.600	2.750	68,015	2.6838	-1.89%
2017-03-10	0	0.265	0.265	0.270	0.265	0.265	133,400	35,289	0.2645	2.650	2.650	2.700	2.650	2.650	13,340	2.6454	1.92%
2017-03-09	0	0.260	0.260	0.275	0.260	0.260	264,250	68,642	0.2598	2.600	2.600	2.750	2.600	2.600	26,425	2.5976	0.00%
2017-03-08	0	0.260	0.260	0.275	0.260	0.265	150,650	39,609	0.2629	2.600	2.600	2.750	2.600	2.650	15,065	2.6292	-1.89%
2017-03-07	0	0.265	0.265	0.270	0.265	0.265	100,000	26,500	0.2650	2.650	2.650	2.700	2.650	2.650	10,000	2.6500	-1.85%
2017-03-06	0	0.270	0.265	0.280	0.265	0.270	82,050	21,960	0.2676	2.700	2.650	2.800	2.650	2.700	8,205	2.6764	-3.57%
2017-03-03	0	0.280	0.270	0.280	0.280	0.280	105,000	29,262	0.2787	2.800	2.700	2.800	2.800	2.800	10,500	2.7869	0.00%
2017-03-02	0	0.280	0.265	0.280	0.280	0.280	50,750	14,037	0.2766	2.800	2.650	2.800	2.800	2.800	5,075	2.7659	0.00%
2017-03-01	0	0.280	0.260	0.280	0.280	0.300	201,500	58,075	0.2882	2.800	2.600	2.800	2.800	3.000	20,150	2.8821	5.66%
2017-02-28	0	0.265	0.265	0.275	0.265	0.265	91,000	24,095	0.2648	2.650	2.650	2.750	2.650	2.650	9,100	2.6478	0.00%
2017-02-27	0	0.265	0.265	0.280	0.255	0.310	174,250	47,722	0.2739	2.650	2.650	2.800	2.550	3.100	17,425	2.7387	-3.64%
2017-02-24	0	0.275	0.260	0.280	-	-	700	171	0.2443	2.750	2.600	2.800	-	-	70	2.4429	0.00%
2017-02-23	0	0.275	0.270	0.285	-	-	5,150	1,282	0.2489	2.750	2.700	2.850	-	-	515	2.4893	0.00%
2017-02-22	0	0.275	0.270	0.285	0.270	0.275	51,000	13,949	0.2735	2.750	2.700	2.850	2.700	2.750	5,100	2.7351	0.00%
2017-02-21	0	0.275	0.275	0.280	0.275	0.285	802,500	224,737	0.2800	2.750	2.750	2.800	2.750	2.850	80,250	2.8005	3.77%
2017-02-20	0	0.265	0.265	0.280	0.265	0.275	832,100	225,323	0.2708	2.650	2.650	2.800	2.650	2.750	83,210	2.7079	0.00%
2017-02-17	0	0.265	0.265	0.275	0.260	0.265	199,750	52,501	0.2628	2.650	2.650	2.750	2.600	2.650	19,975	2.6283	-1.85%
2017-02-16	0	0.270	0.270	0.275	0.260	0.270	2,390,000	632,000	0.2644	2.700	2.700	2.750	2.600	2.700	239,000	2.6444	0.00%
2017-02-15	0	0.270	0.270	0.280	0.270	0.275	580,500	157,325	0.2710	2.700	2.700	2.800	2.700	2.750	58,050	2.7102	0.00%
2017-02-14	0	0.270	0.270	0.275	0.270	0.270	350,000	94,500	0.2700	2.700	2.700	2.750	2.700	2.700	35,000	2.7000	0.00%
2017-02-13	0	0.270	0.270	0.280	0.265	0.270	169,525	45,531	0.2686	2.700	2.700	2.800	2.650	2.700	16,952	2.6858	1.89%
2017-02-10	0	0.265	0.265	0.280	0.260	0.280	61,500	16,625	0.2703	2.650	2.650	2.800	2.600	2.800	6,150	2.7033	-3.64%
2017-02-09	0	0.275	0.270	0.290	0.275	0.290	156,500	43,425	0.2775	2.750	2.700	2.900	2.750	2.900	15,650	2.7748	1.85%
2017-02-08	0	0.270	0.260	0.275	0.255	0.270	160,500	42,075	0.2621	2.700	2.600	2.750	2.550	2.700	16,050	2.6215	3.85%
2017-02-07	0	0.260	0.260	0.270	0.260	0.270	200,000	52,300	0.2615	2.600	2.600	2.700	2.600	2.700	20,000	2.6150	0.00%
2017-02-06	0	0.260	0.260	0.280	0.260	0.260	64,450	16,700	0.2591	2.600	2.600	2.800	2.600	2.600	6,445	2.5912	1.96%
2017-02-03	0	0.255	0.250	0.280	0.255	0.255	200,000	51,000	0.2550	2.550	2.500	2.800	2.550	2.550	20,000	2.5500	-5.56%
2017-02-02	0	0.270	0.265	0.270	0.270	0.270	132,500	35,737	0.2697	2.700	2.650	2.700	2.700	2.700	13,250	2.6971	-1.82%
2017-02-01	0	0.275	0.275	0.280	0.275	0.280	211,250	58,568	0.2772	2.750	2.750	2.800	2.750	2.800	21,125	2.7724	-1.79%
2017-01-27	0	0.280	0.255	0.280	0.255	0.280	21,500	5,717	0.2659	2.800	2.550	2.800	2.550	2.800	2,150	2.6591	3.70%
2017-01-26	0	0.270	0.260	0.270	0.260	0.270	200,000	53,000	0.2650	2.700	2.600	2.700	2.600	2.700	20,000	2.6500	0.00%
2017-01-25	0	0.270	0.260	0.280	-	-	250	61	0.2440	2.700	2.600	2.800	-	-	25	2.4400	0.00%
2017-01-24	0	0.270	0.260	0.270	0.265	0.270	195,500	52,458	0.2683	2.700	2.600	2.700	2.650	2.700	19,550	2.6833	3.85%
2017-01-23	0	0.260	0.260	0.270	0.260	0.260	322,500	83,800	0.2598	2.600	2.600	2.700	2.600	2.600	32,250	2.5984	-3.70%
2017-01-20	0	0.270	0.260	0.270	0.270	0.270	100,400	27,096	0.2699	2.700	2.600	2.700	2.700	2.700	10,040	2.6988	0.00%
2017-01-19	0	0.270	0.270	0.295	0.270	0.270	79,500	21,225	0.2670	2.700	2.700	2.950	2.700	2.700	7,950	2.6698	0.00%
2017-01-18	0	0.270	0.265	0.285	0.270	0.270	100,000	27,000	0.2700	2.700	2.650	2.850	2.700	2.700	10,000	2.7000	0.00%
2017-01-17	0	0.270	0.270	0.280	0.270	0.270	11,250	3,012	0.2677	2.700	2.700	2.800	2.700	2.700	1,125	2.6773	-1.82%
2017-01-16	0	0.275	0.275	0.305	0.260	0.275	230,000	62,200	0.2704	2.750	2.750	3.050	2.600	2.750	23,000	2.7043	0.00%
2017-01-13	0	0.275	0.270	0.285	0.270	0.275	281,750	76,741	0.2724	2.750	2.700	2.850	2.700	2.750	28,175	2.7237	0.00%
2017-01-12	0	0.275	0.275	0.290	0.260	0.290	60,000	16,350	0.2725	2.750	2.750	2.900	2.600	2.900	6,000	2.7250	-5.17%
2017-01-11	0	0.290	0.290	0.295	0.290	0.310	442,750	132,492	0.2992	2.900	2.900	2.950	2.900	3.100	44,275	2.9925	-4.92%
2017-01-10	0	0.305	0.300	0.305	0.290	0.305	291,600	85,290	0.2925	3.050	3.000	3.050	2.900	3.050	29,160	2.9249	5.17%
2017-01-09	0	0.290	0.285	0.290	0.280	0.290	680,700	195,082	0.2866	2.900	2.850	2.900	2.800	2.900	68,070	2.8659	5.45%
2017-01-06	0	0.275	0.275	0.280	0.275	0.275	215,050	58,911	0.2739	2.750	2.750	2.800	2.750	2.750	21,505	2.7394	5.77%
2017-01-05	0	0.260	0.260	0.275	-	-	500	120	0.2400	2.600	2.600	2.750	-	-	50	2.4000	0.00%
2017-01-04	0	0.260	0.260	0.265	0.255	0.265	800,700	208,373	0.2602	2.600	2.600	2.650	2.550	2.650	80,070	2.6024	-3.70%
2017-01-03	0	0.270	0.265	0.270	0.265	0.270	480,500	129,125	0.2687	2.700	2.650	2.700	2.650	2.700	48,050	2.6873	-1.82%
2016-12-30	0	0.275	0.255	0.275	0.265	0.275	110,300	29,325	0.2659	2.750	2.550	2.750	2.650	2.750	11,030	2.6587	1.85%
2016-12-29	0	0.270	0.265	0.270	0.270	0.270	17,000	4,450	0.2618	2.700	2.650	2.700	2.700	2.700	1,700	2.6176	0.00%
2016-12-28	0	0.270	0.265	0.270	0.260	0.280	70,000	18,500	0.2643	2.700	2.650	2.700	2.600	2.800	7,000	2.6429	0.00%
2016-12-23	0	0.270	0.270	0.280	0.265	0.270	251,250	67,512	0.2687	2.700	2.700	2.800	2.650	2.700	25,125	2.6870	0.00%
2016-12-22	0	0.270	0.270	0.280	0.270	0.275	571,500	155,075	0.2713	2.700	2.700	2.800	2.700	2.750	57,150	2.7135	-3.57%
2016-12-21	0	0.280	0.270	0.280	-	-	1,250	312	0.2496	2.800	2.700	2.800	-	-	125	2.4960	0.00%
2016-12-20	0	0.280	0.280	0.290	0.275	0.280	530,250	147,665	0.2785	2.800	2.800	2.900	2.750	2.800	53,025	2.7848	-1.75%
2016-12-19	0	0.285	0.275	0.300	0.285	0.285	12,000	3,346	0.2788	2.850	2.750	3.000	2.850	2.850	1,200	2.7883	0.00%
2016-12-16	0	0.285	0.285	0.300	0.285	0.300	450,000	128,400	0.2853	2.850	2.850	3.000	2.850	3.000	45,000	2.8533	0.00%
2016-12-15	0	0.285	0.280	0.290	0.280	0.290	1,591,500	452,595	0.2844	2.850	2.800	2.900	2.800	2.900	159,150	2.8438	-5.00%
2016-12-14	0	0.300	0.290	0.305	0.295	0.305	700,000	209,900	0.2999	3.000	2.900	3.050	2.950	3.050	70,000	2.9986	1.69%
2016-12-13	0	0.295	0.285	0.305	0.290	0.295	272,500	80,075	0.2939	2.950	2.850	3.050	2.900	2.950	27,250	2.9385	-3.28%
2016-12-12	0	0.305	0.290	0.305	0.305	0.315	2,230,000	700,300	0.3140	3.050	2.900	3.050	3.050	3.150	223,000	3.1404	3.39%
2016-12-09	0	0.295	0.295	0.300	0.280	0.295	170,000	49,400	0.2906	2.950	2.950	3.000	2.800	2.950	17,000	2.9059	-4.84%
2016-12-08	0	0.310	0.290	0.310	0.315	0.315	270,000	83,900	0.3107	3.100	2.900	3.100	3.150	3.150	27,000	3.1074	1.64%
2016-12-07	0	0.305	0.290	0.305	0.300	0.310	3,878,850	1,196,685	0.3085	3.050	2.900	3.050	3.000	3.100	387,885	3.0852	-1.61%
2016-12-06	0	0.310	0.310	0.315	0.310	0.320	2,341,550	729,209	0.3114	3.100	3.100	3.150	3.100	3.200	234,155	3.1142	-3.12%
2016-12-05	0	0.320	0.310	0.320	0.315	0.325	1,192,500	376,300	0.3156	3.200	3.100	3.200	3.150	3.250	119,250	3.1556	3.23%
2016-12-02	0	0.310	0.310	0.320	0.310	0.320	1,150,000	361,900	0.3147	3.100	3.100	3.200	3.100	3.200	115,000	3.1470	-4.62%
2016-12-01	0	0.325	0.315	0.325	0.310	0.325	6,643,550	2,117,455	0.3187	3.250	3.150	3.250	3.100	3.250	664,355	3.1872	6.56%
2016-11-30	0	0.305	0.300	0.305	0.300	0.310	3,390,000	1,036,550	0.3058	3.050	3.000	3.050	3.000	3.100	339,000	3.0577	0.00%
2016-11-29	0	0.305	0.305	0.315	0.305	0.330	3,830,350	1,203,610	0.3142	3.050	3.050	3.150	3.050	3.300	383,035	3.1423	0.00%
2016-11-28	0	0.305	0.305	0.310	0.305	0.320	1,511,500	465,985	0.3083	3.050	3.050	3.100	3.050	3.200	151,150	3.0829	1.67%
2016-11-25	0	0.300	0.300	0.310	0.300	0.310	1,130,250	344,822	0.3051	3.000	3.000	3.100	3.000	3.100	113,025	3.0508	0.00%
2016-11-24	0	0.300	0.300	0.310	0.295	0.305	475,000	143,650	0.3024	3.000	3.000	3.100	2.950	3.050	47,500	3.0242	-4.76%
2016-11-23	0	0.315	0.310	0.315	0.310	0.315	719,100	225,049	0.3130	3.150	3.100	3.150	3.100	3.150	71,910	3.1296	0.00%
2016-11-22	0	0.315	0.310	0.315	0.310	0.335	4,245,000	1,343,450	0.3165	3.150	3.100	3.150	3.100	3.350	424,500	3.1648	-1.56%
2016-11-21	0	0.320	0.320	0.325	0.310	0.350	11,381,750	3,800,525	0.3339	3.200	3.200	3.250	3.100	3.500	1,138,175	3.3391	3.23%
2016-11-18	0	0.310	0.305	0.315	0.280	0.340	27,340,150	8,612,418	0.3150	3.100	3.050	3.150	2.800	3.400	2,734,015	3.1501	14.81%
2016-11-17	0	0.270	0.270	0.280	0.270	0.280	820,000	226,800	0.2766	2.700	2.700	2.800	2.700	2.800	82,000	2.7659	-1.82%
2016-11-16	0	0.275	0.275	0.280	0.265	0.275	1,001,600	270,892	0.2705	2.750	2.750	2.800	2.650	2.750	100,160	2.7046	3.77%
2016-11-15	0	0.265	0.260	0.270	0.260	0.265	861,150	226,626	0.2632	2.650	2.600	2.700	2.600	2.650	86,115	2.6317	-1.85%
2016-11-14	0	0.270	0.265	0.270	0.270	0.280	630,000	172,950	0.2745	2.700	2.650	2.700	2.700	2.800	63,000	2.7452	-1.82%
2016-11-11	0	0.275	0.270	0.280	0.275	0.275	411,250	113,075	0.2750	2.750	2.700	2.800	2.750	2.750	41,125	2.7495	0.00%
2016-11-10	0	0.275	0.275	0.280	0.270	0.280	648,000	178,030	0.2747	2.750	2.750	2.800	2.700	2.800	64,800	2.7474	-1.79%
2016-11-09	0	0.280	0.275	0.285	0.270	0.290	1,290,000	361,350	0.2801	2.800	2.750	2.850	2.700	2.900	129,000	2.8012	0.00%
2016-11-08	0	0.280	0.280	0.285	0.280	0.300	1,886,000	534,060	0.2832	2.800	2.800	2.850	2.800	3.000	188,600	2.8317	-1.75%
2016-11-07	0	0.285	0.280	0.295	0.280	0.300	1,090,100	318,377	0.2921	2.850	2.800	2.950	2.800	3.000	109,010	2.9206	-1.72%
2016-11-04	0	0.290	0.285	0.290	0.285	0.295	1,630,000	471,050	0.2890	2.900	2.850	2.900	2.850	2.950	163,000	2.8899	-1.69%
2016-11-03	0	0.295	0.290	0.295	0.285	0.295	1,330,000	387,950	0.2917	2.950	2.900	2.950	2.850	2.950	133,000	2.9169	3.51%
2016-11-02	0	0.285	0.280	0.285	0.285	0.295	640,000	184,050	0.2876	2.850	2.800	2.850	2.850	2.950	64,000	2.8758	0.00%
2016-11-01	0	0.285	0.285	0.290	0.285	0.290	1,510,500	432,682	0.2864	2.850	2.850	2.900	2.850	2.900	151,050	2.8645	0.00%
2016-10-31	0	0.285	0.285	0.290	0.270	0.290	1,899,150	530,855	0.2795	2.850	2.850	2.900	2.700	2.900	189,915	2.7952	0.00%
2016-10-28	0	0.285	0.285	0.290	0.275	0.300	2,956,500	867,324	0.2934	2.850	2.850	2.900	2.750	3.000	295,650	2.9336	0.00%
2016-10-27	0	0.285	0.280	0.285	0.280	0.285	524,100	148,857	0.2840	2.850	2.800	2.850	2.800	2.850	52,410	2.8402	-1.72%
2016-10-26	0	0.290	0.290	0.295	0.290	0.300	1,330,150	389,841	0.2931	2.900	2.900	2.950	2.900	3.000	133,015	2.9308	-1.69%
2016-10-25	0	0.295	0.295	0.300	0.285	0.300	2,391,250	700,742	0.2930	2.950	2.950	3.000	2.850	3.000	239,125	2.9304	1.72%
2016-10-24	0	0.290	0.290	0.300	0.290	0.300	2,131,450	630,821	0.2960	2.900	2.900	3.000	2.900	3.000	213,145	2.9596	-3.33%
2016-10-20	0	0.300	0.295	0.300	0.295	0.315	2,782,750	843,861	0.3032	3.000	2.950	3.000	2.950	3.150	278,275	3.0325	1.69%
2016-10-19	0	0.295	0.295	0.305	0.295	0.330	4,780,000	1,482,950	0.3102	2.950	2.950	3.050	2.950	3.300	478,000	3.1024	-3.28%
2016-10-18	0	0.305	0.300	0.305	0.290	0.310	2,323,300	699,856	0.3012	3.050	3.000	3.050	2.900	3.100	232,330	3.0123	3.39%
2016-10-17	0	0.295	0.290	0.295	0.290	0.305	1,330,250	392,818	0.2953	2.950	2.900	2.950	2.900	3.050	133,025	2.9530	-3.28%
2016-10-14	0	0.305	0.300	0.310	0.300	0.310	1,312,500	396,350	0.3020	3.050	3.000	3.100	3.000	3.100	131,250	3.0198	-1.61%
2016-10-13	0	0.310	0.310	0.315	0.300	0.330	1,983,000	617,087	0.3112	3.100	3.100	3.150	3.000	3.300	198,300	3.1119	-6.06%
2016-10-12	0	0.330	0.325	0.335	0.310	0.380	14,672,550	5,036,129	0.3432	3.300	3.250	3.350	3.100	3.800	1,467,255	3.4323	4.76%
2016-10-11	0	0.315	0.310	0.315	0.295	0.315	4,520,000	1,370,050	0.3031	3.150	3.100	3.150	2.950	3.150	452,000	3.0311	1.61%
2016-10-07	0	0.310	0.305	0.310	0.300	0.330	3,794,750	1,182,088	0.3115	3.100	3.050	3.100	3.000	3.300	379,475	3.1151	-3.12%
2016-10-06	0	0.320	0.320	0.325	0.305	0.330	6,656,750	2,129,900	0.3200	3.200	3.200	3.250	3.050	3.300	665,675	3.1996	3.23%
2016-10-05	0	0.310	0.310	0.315	0.275	0.340	15,625,500	4,833,812	0.3094	3.100	3.100	3.150	2.750	3.400	1,562,550	3.0935	10.71%
2016-10-04	0	0.280	0.280	0.290	0.280	0.300	7,706,000	2,230,958	0.2895	2.800	2.800	2.900	2.800	3.000	770,600	2.8951	-6.67%
2016-10-03	0	0.300	0.290	0.300	0.270	0.355	13,502,500	4,106,878	0.3042	3.000	2.900	3.000	2.700	3.550	1,350,250	3.0416	-10.45%
2016-09-30	0	0.335	0.335	0.340	0.335	0.360	5,610,000	1,950,700	0.3477	3.350	3.350	3.400	3.350	3.600	561,000	3.4772	-2.90%
2016-09-29	0	0.345	0.345	0.350	0.335	0.390	16,916,250	6,070,721	0.3589	3.450	3.450	3.500	3.350	3.900	1,691,625	3.5887	-1.43%
2016-09-28	0	0.350	0.345	0.355	0.340	0.425	70,190,250	27,066,007	0.3856	3.500	3.450	3.550	3.400	4.250	7,019,025	3.8561	-1.41%
2016-09-27	0	0.355	0.355	0.360	0.270	0.360	77,218,450	25,225,340	0.3267	3.550	3.550	3.600	2.700	3.600	7,721,845	3.2668	33.96%
2016-09-26	0	0.265	0.265	0.270	0.230	0.330	53,148,050	14,909,116	0.2805	2.650	2.650	2.700	2.300	3.300	5,314,805	2.8052	23.26%
2016-09-23	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-09-22	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-09-21	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-09-20	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-09-19	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-09-15	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-09-14	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-09-13	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-09-12	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-09-09	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-09-08	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-09-07	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-09-06	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-09-05	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-09-02	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-09-01	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-31	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-30	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-29	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-26	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-25	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-24	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-23	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-22	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-19	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-18	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-17	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-16	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-15	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-12	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-11	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-10	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-09	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-08	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-05	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-04	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-03	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-08-01	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-29	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-28	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-27	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-26	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-25	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-22	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-21	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-20	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-19	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-18	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-15	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-14	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-13	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-12	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-11	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-08	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-07	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-06	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-05	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-07-04	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-06-30	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-06-29	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2016-06-28	0	0.215	0.213	0.230	-	-	0	0	-	2.150	2.130	2.300	-	-	0	-	0.00%
2016-06-27	0	0.215	0.214	0.220	0.214	0.217	1,070,500	230,575	0.2154	2.150	2.140	2.200	2.140	2.170	107,050	2.1539	-2.27%
2016-06-24	0	0.220	0.215	0.230	0.220	0.230	227,500	51,165	0.2249	2.200	2.150	2.300	2.200	2.300	22,750	2.2490	-2.22%
2016-06-23	0	0.225	0.219	0.225	0.227	0.227	20,000	4,540	0.2270	2.250	2.190	2.250	2.270	2.270	2,000	2.2700	4.17%
2016-06-22	0	0.216	0.213	0.223	0.216	0.216	100,000	21,600	0.2160	2.160	2.130	2.230	2.160	2.160	10,000	2.1600	2.86%
2016-06-21	0	0.210	0.210	0.227	0.210	0.223	290,000	64,040	0.2208	2.100	2.100	2.270	2.100	2.230	29,000	2.2083	-5.83%
2016-06-20	0	0.223	0.222	0.230	0.223	0.234	152,150	35,132	0.2309	2.230	2.220	2.300	2.230	2.340	15,215	2.3090	-4.70%
2016-06-17	0	0.234	0.221	0.235	0.221	0.250	16,175,500	4,022,520	0.2487	2.340	2.210	2.350	2.210	2.500	1,617,550	2.4868	9.35%
2016-06-16	0	0.214	0.204	0.218	0.210	0.214	230,000	48,700	0.2117	2.140	2.040	2.180	2.100	2.140	23,000	2.1174	-2.73%
2016-06-15	0	0.220	0.215	0.220	0.214	0.220	290,050	62,971	0.2171	2.200	2.150	2.200	2.140	2.200	29,005	2.1710	0.00%
2016-06-14	0	0.220	0.200	0.230	0.220	0.230	350,000	78,420	0.2241	2.200	2.000	2.300	2.200	2.300	35,000	2.2406	-0.45%
2016-06-13	0	0.221	0.220	0.230	0.220	0.245	1,193,750	281,548	0.2359	2.210	2.200	2.300	2.200	2.450	119,375	2.3585	-9.80%
2016-06-10	0	0.245	0.245	0.250	0.245	0.245	50,000	12,250	0.2450	2.450	2.450	2.500	2.450	2.450	5,000	2.4500	1.66%
2016-06-08	0	0.241	0.241	0.260	0.237	0.240	150,500	35,815	0.2380	2.410	2.410	2.600	2.370	2.400	15,050	2.3797	2.55%
2016-06-07	0	0.235	0.230	0.239	0.230	0.235	333,150	77,557	0.2328	2.350	2.300	2.390	2.300	2.350	33,315	2.3280	0.00%
2016-06-06	0	0.235	0.235	0.240	0.235	0.236	241,250	56,707	0.2351	2.350	2.350	2.400	2.350	2.360	24,125	2.3505	-0.84%
2016-06-03	0	0.237	0.237	0.238	-	-	5,400	1,216	0.2252	2.370	2.370	2.380	-	-	540	2.2519	0.00%
2016-06-02	0	0.237	0.237	0.242	0.237	0.245	320,500	77,753	0.2426	2.370	2.370	2.420	2.370	2.450	32,050	2.4260	-2.47%
2016-06-01	0	0.243	0.243	0.250	0.243	0.243	220,000	53,460	0.2430	2.430	2.430	2.500	2.430	2.430	22,000	2.4300	-6.54%
2016-05-31	0	0.260	0.242	0.260	0.260	0.260	110,550	28,729	0.2599	2.600	2.420	2.600	2.600	2.600	11,055	2.5987	4.00%
2016-05-30	0	0.250	0.236	0.255	0.234	0.250	720,000	179,600	0.2494	2.500	2.360	2.550	2.340	2.500	72,000	2.4944	-1.96%
2016-05-27	0	0.255	0.238	0.255	0.260	0.260	31,250	8,087	0.2588	2.550	2.380	2.550	2.600	2.600	3,125	2.5878	-1.92%
2016-05-26	0	0.260	0.240	0.260	0.240	0.260	2,231,000	539,719	0.2419	2.600	2.400	2.600	2.400	2.600	223,100	2.4192	4.84%
2016-05-25	0	0.248	0.235	0.248	0.230	0.249	120,000	28,390	0.2366	2.480	2.350	2.480	2.300	2.490	12,000	2.3658	3.33%
2016-05-24	0	0.240	0.235	0.245	0.230	0.240	1,059,600	247,902	0.2340	2.400	2.350	2.450	2.300	2.400	105,960	2.3396	-4.00%
2016-05-23	0	0.250	0.245	0.250	0.250	0.255	50,000	12,550	0.2510	2.500	2.450	2.500	2.500	2.550	5,000	2.5100	-1.96%
2016-05-20	0	0.255	0.250	0.265	0.250	0.260	330,000	84,400	0.2558	2.550	2.500	2.650	2.500	2.600	33,000	2.5576	-5.56%
2016-05-19	0	0.270	-	0.250	0.250	0.275	3,000,000	808,950	0.2697	2.700	-	2.500	2.500	2.750	300,000	2.6965	3.85%
2016-05-18	0	0.260	0.250	0.260	0.250	0.270	770,000	194,900	0.2531	2.600	2.500	2.600	2.500	2.700	77,000	2.5312	1.96%
2016-05-17	0	0.255	0.255	0.290	-	-	500	120	0.2400	2.550	2.550	2.900	-	-	50	2.4000	0.00%
2016-05-16	0	0.255	0.255	0.295	0.255	0.290	620,250	173,317	0.2794	2.550	2.550	2.950	2.550	2.900	62,025	2.7943	-12.07%
2016-05-13	0	0.290	0.285	0.305	0.290	0.290	750,000	217,500	0.2900	2.900	2.850	3.050	2.900	2.900	75,000	2.9000	0.00%
2016-05-12	0	0.290	0.285	0.305	0.290	0.290	400,000	116,000	0.2900	2.900	2.850	3.050	2.900	2.900	40,000	2.9000	0.00%
2016-05-11	0	0.290	0.290	0.305	-	-	2,250	630	0.2800	2.900	2.900	3.050	-	-	225	2.8000	0.00%
2016-05-10	0	0.290	0.290	0.300	0.290	0.290	461,000	133,665	0.2899	2.900	2.900	3.000	2.900	2.900	46,100	2.8995	0.00%
2016-05-09	0	0.290	0.290	0.305	0.290	0.290	141,000	40,880	0.2899	2.900	2.900	3.050	2.900	2.900	14,100	2.8993	0.00%
2016-05-06	0	0.290	0.290	0.310	0.290	0.295	170,250	50,117	0.2944	2.900	2.900	3.100	2.900	2.950	17,025	2.9437	0.00%
2016-05-05	0	0.290	0.290	0.305	0.290	0.290	190,000	55,100	0.2900	2.900	2.900	3.050	2.900	2.900	19,000	2.9000	-1.69%
2016-05-04	0	0.295	0.290	0.315	0.295	0.295	80,000	23,600	0.2950	2.950	2.900	3.150	2.950	2.950	8,000	2.9500	0.00%
2016-05-03	0	0.295	0.290	0.300	0.295	0.300	340,000	100,450	0.2954	2.950	2.900	3.000	2.950	3.000	34,000	2.9544	1.72%
2016-04-29	0	0.290	0.285	0.295	0.285	0.290	125,000	36,025	0.2882	2.900	2.850	2.950	2.850	2.900	12,500	2.8820	0.00%
2016-04-28	0	0.290	0.290	0.295	0.285	0.290	372,500	106,312	0.2854	2.900	2.900	2.950	2.850	2.900	37,250	2.8540	-1.69%
2016-04-27	0	0.295	0.290	0.300	0.290	0.295	290,500	85,437	0.2941	2.950	2.900	3.000	2.900	2.950	29,050	2.9410	1.72%
2016-04-26	0	0.290	0.290	0.300	0.290	0.305	5,620,000	1,660,900	0.2955	2.900	2.900	3.000	2.900	3.050	562,000	2.9553	1.75%
2016-04-25	0	0.285	0.275	0.285	0.275	0.335	6,680,000	1,952,750	0.2923	2.850	2.750	2.850	2.750	3.350	668,000	2.9233	-12.31%
2016-04-22	0	0.325	0.325	0.330	0.320	0.325	565,000	182,350	0.3227	3.250	3.250	3.300	3.200	3.250	56,500	3.2274	0.00%
2016-04-21	0	0.325	0.325	0.335	0.320	0.350	4,547,750	1,536,027	0.3378	3.250	3.250	3.350	3.200	3.500	454,775	3.3776	-2.99%
2016-04-20	0	0.335	0.335	0.345	0.330	0.360	129,800	43,552	0.3355	3.350	3.350	3.450	3.300	3.600	12,980	3.3553	-2.90%
2016-04-19	0	0.345	0.345	0.360	0.320	0.330	41,400	13,460	0.3251	3.450	3.450	3.600	3.200	3.300	4,140	3.2512	1.47%
2016-04-18	0	0.340	0.355	0.360	0.340	0.360	2,323,750	825,070	0.3551	3.400	3.550	3.600	3.400	3.600	232,375	3.5506	0.00%
2016-04-15	0	0.340	0.335	0.345	0.320	0.350	1,300,200	444,514	0.3419	3.400	3.350	3.450	3.200	3.500	130,020	3.4188	4.62%
2016-04-14	0	0.325	0.325	0.330	0.325	0.350	1,030,200	346,613	0.3365	3.250	3.250	3.300	3.250	3.500	103,020	3.3645	-5.80%
2016-04-13	0	0.345	0.345	0.350	0.345	0.345	132,250	44,957	0.3399	3.450	3.450	3.500	3.450	3.450	13,225	3.3994	4.55%
2016-04-12	0	0.330	0.325	0.345	0.325	0.350	250,000	86,750	0.3470	3.300	3.250	3.450	3.250	3.500	25,000	3.4700	0.00%
2016-04-11	0	0.330	0.325	0.350	0.330	0.335	32,300	10,662	0.3301	3.300	3.250	3.500	3.300	3.350	3,230	3.3009	-1.49%
2016-04-08	0	0.335	0.335	0.340	0.335	0.350	752,500	260,021	0.3455	3.350	3.350	3.400	3.350	3.500	75,250	3.4554	-5.63%
2016-04-07	0	0.355	0.345	0.355	0.335	0.360	1,281,250	448,287	0.3499	3.550	3.450	3.550	3.350	3.600	128,125	3.4988	7.58%
2016-04-06	0	0.330	0.330	0.340	0.325	0.340	864,350	287,715	0.3329	3.300	3.300	3.400	3.250	3.400	86,435	3.3287	-2.94%
2016-04-05	0	0.340	0.340	0.345	0.340	0.345	1,721,300	589,101	0.3422	3.400	3.400	3.450	3.400	3.450	172,130	3.4224	-1.45%
2016-04-01	0	0.345	0.340	0.345	0.335	0.345	864,250	296,632	0.3432	3.450	3.400	3.450	3.350	3.450	86,425	3.4322	6.15%
2016-03-31	0	0.325	0.325	0.345	0.325	0.345	502,750	166,957	0.3321	3.250	3.250	3.450	3.250	3.450	50,275	3.3209	-5.80%
2016-03-30	0	0.345	0.340	0.350	0.335	0.360	2,602,050	912,316	0.3506	3.450	3.400	3.500	3.350	3.600	260,205	3.5061	-1.43%
2016-03-29	0	0.350	0.350	0.355	0.320	0.350	4,523,850	1,538,843	0.3402	3.500	3.500	3.550	3.200	3.500	452,385	3.4016	14.75%
2016-03-24	0	0.305	0.305	0.320	0.305	0.330	1,010,000	320,250	0.3171	3.050	3.050	3.200	3.050	3.300	101,000	3.1708	5.17%
2016-03-23	0	0.290	0.290	0.310	0.285	0.315	702,500	203,375	0.2895	2.900	2.900	3.100	2.850	3.150	70,250	2.8950	-4.92%
2016-03-22	0	0.305	0.305	0.310	0.305	0.305	620,000	189,100	0.3050	3.050	3.050	3.100	3.050	3.050	62,000	3.0500	0.00%
2016-03-21	0	0.305	0.300	0.305	0.290	0.305	861,000	256,420	0.2978	3.050	3.000	3.050	2.900	3.050	86,100	2.9782	1.67%
2016-03-18	0	0.300	0.295	0.310	0.290	0.305	1,740,000	522,850	0.3005	3.000	2.950	3.100	2.900	3.050	174,000	3.0049	0.00%
2016-03-17	0	0.300	0.300	0.310	0.290	0.310	2,805,650	846,397	0.3017	3.000	3.000	3.100	2.900	3.100	280,565	3.0168	3.45%
2016-03-16	0	0.290	0.285	0.290	0.285	0.290	3,400,000	972,000	0.2859	2.900	2.850	2.900	2.850	2.900	340,000	2.8588	0.00%
2016-03-15	0	0.290	0.290	0.300	0.290	0.295	271,350	79,465	0.2929	2.900	2.900	3.000	2.900	2.950	27,135	2.9285	-1.69%
2016-03-14	0	0.295	0.295	0.300	0.290	0.295	2,080,000	611,400	0.2939	2.950	2.950	3.000	2.900	2.950	208,000	2.9394	1.72%
2016-03-11	0	0.290	0.290	0.295	0.285	0.295	2,040,000	597,900	0.2931	2.900	2.900	2.950	2.850	2.950	204,000	2.9309	1.75%
2016-03-10	0	0.285	0.285	0.300	0.280	0.285	192,500	54,650	0.2839	2.850	2.850	3.000	2.800	2.850	19,250	2.8390	0.00%
2016-03-09	0	0.285	0.280	0.295	0.275	0.310	510,000	156,300	0.3065	2.850	2.800	2.950	2.750	3.100	51,000	3.0647	3.64%
2016-03-08	0	0.275	0.275	0.290	0.275	0.275	21,950	5,999	0.2733	2.750	2.750	2.900	2.750	2.750	2,195	2.7330	-5.17%
2016-03-07	0	0.290	0.280	0.290	0.290	0.295	690,000	200,350	0.2904	2.900	2.800	2.900	2.900	2.950	69,000	2.9036	1.75%
2016-03-04	0	0.285	0.280	0.290	0.275	0.290	750,000	213,050	0.2841	2.850	2.800	2.900	2.750	2.900	75,000	2.8407	5.56%
2016-03-03	0	0.270	0.270	0.295	0.265	0.295	2,000,300	571,928	0.2859	2.700	2.700	2.950	2.650	2.950	200,030	2.8592	-3.57%
2016-03-02	0	0.280	0.280	0.295	0.270	0.280	160,100	44,226	0.2762	2.800	2.800	2.950	2.700	2.800	16,010	2.7624	-3.45%
2016-03-01	0	0.290	0.290	0.300	0.285	0.300	3,530,100	1,026,577	0.2908	2.900	2.900	3.000	2.850	3.000	353,010	2.9081	-1.69%
2016-02-29	0	0.295	0.290	0.300	0.280	0.295	634,150	180,474	0.2846	2.950	2.900	3.000	2.800	2.950	63,415	2.8459	-1.67%
2016-02-26	0	0.300	0.280	0.310	0.280	0.300	520,250	152,665	0.2934	3.000	2.800	3.100	2.800	3.000	52,025	2.9345	0.00%
2016-02-25	0	0.300	0.280	0.300	0.280	0.350	4,490,000	1,414,150	0.3150	3.000	2.800	3.000	2.800	3.500	449,000	3.1496	-9.09%
2016-02-24	0	0.330	0.305	0.330	0.300	0.330	7,225,600	2,214,946	0.3065	3.300	3.050	3.300	3.000	3.300	722,560	3.0654	6.45%
2016-02-23	0	0.310	0.305	0.315	0.280	0.320	3,927,505	1,185,238	0.3018	3.100	3.050	3.150	2.800	3.200	392,750	3.0178	10.71%
2016-02-22	0	0.280	0.275	0.290	0.250	0.285	1,000,500	278,120	0.2780	2.800	2.750	2.900	2.500	2.850	100,050	2.7798	12.00%
2016-02-19	0	0.250	0.250	0.260	0.238	0.250	367,550	90,676	0.2467	2.500	2.500	2.600	2.380	2.500	36,755	2.4670	2.04%
2016-02-18	0	0.245	0.245	0.265	0.245	0.245	50,000	12,250	0.2450	2.450	2.450	2.650	2.450	2.450	5,000	2.4500	-2.00%
2016-02-17	0	0.250	0.240	0.265	0.235	0.250	1,260,000	309,690	0.2458	2.500	2.400	2.650	2.350	2.500	126,000	2.4579	2.04%
2016-02-16	0	0.245	0.245	0.248	0.234	0.245	910,000	218,450	0.2401	2.450	2.450	2.480	2.340	2.450	91,000	2.4005	-3.92%
2016-02-15	0	0.255	0.240	0.290	0.255	0.255	430,000	109,650	0.2550	2.550	2.400	2.900	2.550	2.550	43,000	2.5500	8.51%
2016-02-12	0	0.235	0.235	0.248	0.225	0.235	893,500	202,662	0.2268	2.350	2.350	2.480	2.250	2.350	89,350	2.2682	-1.26%
2016-02-11	0	0.238	0.230	0.250	0.238	0.238	100,000	23,750	0.2375	2.380	2.300	2.500	2.380	2.380	10,000	2.3750	-4.42%
2016-02-05	0	0.249	0.237	0.249	0.230	0.249	981,750	239,460	0.2439	2.490	2.370	2.490	2.300	2.490	98,175	2.4391	-0.40%
2016-02-04	0	0.250	0.230	0.270	0.250	0.250	130,000	32,500	0.2500	2.500	2.300	2.700	2.500	2.500	13,000	2.5000	2.04%
2016-02-03	0	0.245	0.230	0.255	0.245	0.245	40,000	9,800	0.2450	2.450	2.300	2.550	2.450	2.450	4,000	2.4500	-2.00%
2016-02-02	0	0.250	0.250	0.255	0.235	0.260	80,000	20,550	0.2569	2.500	2.500	2.550	2.350	2.600	8,000	2.5688	1.21%
2016-02-01	0	0.247	0.240	0.249	-	-	0	0	-	2.470	2.400	2.490	-	-	0	-	0.00%
2016-01-29	0	0.247	0.245	0.249	0.245	0.250	2,207,000	544,011	0.2465	2.470	2.450	2.490	2.450	2.500	220,700	2.4649	-3.14%
2016-01-28	0	0.255	0.255	0.260	0.250	0.260	6,470,000	1,638,900	0.2533	2.550	2.550	2.600	2.500	2.600	647,000	2.5331	-1.92%
2016-01-27	0	0.260	0.255	0.260	0.250	0.270	9,830,000	2,477,200	0.2520	2.600	2.550	2.600	2.500	2.700	983,000	2.5200	1.96%
2016-01-26	0	0.255	0.249	0.255	0.249	0.270	8,440,600	2,134,844	0.2529	2.550	2.490	2.550	2.490	2.700	844,060	2.5293	-10.53%
2016-01-25	0	0.285	0.260	0.285	0.260	0.295	7,630,000	2,025,600	0.2655	2.850	2.600	2.850	2.600	2.950	763,000	2.6548	5.56%
2016-01-22	0	0.270	0.265	0.270	0.265	0.275	7,965,250	2,151,786	0.2701	2.700	2.650	2.700	2.650	2.750	796,525	2.7015	0.00%
2016-01-21	0	0.270	0.260	0.270	0.260	0.315	6,640,900	1,810,370	0.2726	2.700	2.600	2.700	2.600	3.150	664,090	2.7261	0.00%
2016-01-20	0	0.270	0.265	0.270	0.265	0.270	6,100,350	1,646,585	0.2699	2.700	2.650	2.700	2.650	2.700	610,035	2.6992	-8.47%
2016-01-19	0	0.295	0.270	0.295	0.255	0.295	5,421,000	1,511,770	0.2789	2.950	2.700	2.950	2.550	2.950	542,100	2.7887	9.26%
2016-01-18	0	0.270	0.255	0.270	-	-	1,000	235	0.2350	2.700	2.550	2.700	-	-	100	2.3500	0.00%
2016-01-15	0	0.270	0.250	0.280	0.250	0.270	370,000	97,800	0.2643	2.700	2.500	2.800	2.500	2.700	37,000	2.6432	1.89%
2016-01-14	0	0.265	0.265	0.280	0.265	0.270	341,000	91,345	0.2679	2.650	2.650	2.800	2.650	2.700	34,100	2.6787	-3.64%
2016-01-13	0	0.275	0.275	0.285	-	-	500	127	0.2540	2.750	2.750	2.850	-	-	50	2.5400	3.77%
2016-01-12	0	0.265	0.265	0.280	0.265	0.295	657,500	187,775	0.2856	2.650	2.650	2.800	2.650	2.950	65,750	2.8559	-8.62%
2016-01-11	0	0.290	0.265	0.290	0.260	0.290	411,500	114,732	0.2788	2.900	2.650	2.900	2.600	2.900	41,150	2.7881	3.57%
2016-01-08	0	0.280	0.280	0.285	0.270	0.290	3,052,050	864,683	0.2833	2.800	2.800	2.850	2.700	2.900	305,205	2.8331	-1.75%
2016-01-07	0	0.285	0.280	0.285	0.285	0.290	530,000	152,300	0.2874	2.850	2.800	2.850	2.850	2.900	53,000	2.8736	-6.56%
2016-01-06	0	0.305	0.300	0.315	0.295	0.310	13,435,000	3,436,875	0.2558	3.050	3.000	3.150	2.950	3.100	1,343,500	2.5582	5.17%
2016-01-05	0	0.290	0.300	0.305	0.290	0.290	160,000	47,000	0.2938	2.900	3.000	3.050	2.900	2.900	16,000	2.9375	-1.69%
2016-01-04	0	0.295	0.295	0.305	0.285	0.295	86,000	24,795	0.2883	2.950	2.950	3.050	2.850	2.950	8,600	2.8831	3.51%
2015-12-31	0	0.285	0.285	0.310	-	-	11,000	3,115	0.2832	2.850	2.850	3.100	-	-	1,100	2.8318	0.00%
2015-12-30	0	0.285	0.285	0.300	0.285	0.285	120,000	34,200	0.2850	2.850	2.850	3.000	2.850	2.850	12,000	2.8500	0.00%
2015-12-29	0	0.285	0.285	0.300	0.285	0.285	160,550	45,748	0.2849	2.850	2.850	3.000	2.850	2.850	16,055	2.8495	0.00%
2015-12-28	0	0.285	0.285	0.295	0.285	0.300	71,250	21,100	0.2961	2.850	2.850	2.950	2.850	3.000	7,125	2.9614	-5.00%
2015-12-24	0	0.300	0.285	0.305	0.280	0.300	47,350	13,711	0.2896	3.000	2.850	3.050	2.800	3.000	4,735	2.8957	5.26%
2015-12-23	0	0.285	0.285	0.300	0.280	0.295	345,350	99,090	0.2869	2.850	2.850	3.000	2.800	2.950	34,535	2.8693	-3.39%
2015-12-22	0	0.295	0.285	0.300	0.285	0.305	1,468,925	428,689	0.2918	2.950	2.850	3.000	2.850	3.050	146,892	2.9184	-4.84%
2015-12-21	0	0.310	0.310	0.325	0.310	0.310	130,150	40,343	0.3100	3.100	3.100	3.250	3.100	3.100	13,015	3.0997	0.00%
2015-12-18	0	0.310	0.300	0.320	0.310	0.325	540,250	172,922	0.3201	3.100	3.000	3.200	3.100	3.250	54,025	3.2008	0.00%
2015-12-17	0	0.310	0.305	0.310	0.310	0.315	2,290,000	719,000	0.3140	3.100	3.050	3.100	3.100	3.150	229,000	3.1397	0.00%
2015-12-16	0	0.310	0.290	0.320	0.310	0.315	900,000	282,450	0.3138	3.100	2.900	3.200	3.100	3.150	90,000	3.1383	-1.59%
2015-12-15	0	0.315	0.300	0.315	0.295	0.315	900,000	275,800	0.3064	3.150	3.000	3.150	2.950	3.150	90,000	3.0644	5.00%
2015-12-14	0	0.300	0.300	0.310	0.300	0.315	7,004,095	2,180,086	0.3113	3.000	3.000	3.100	3.000	3.150	700,409	3.1126	-9.09%
2015-12-11	0	0.330	0.315	0.330	0.310	0.330	3,484,850	1,099,855	0.3156	3.300	3.150	3.300	3.100	3.300	348,485	3.1561	-2.94%
2015-12-10	0	0.340	0.320	0.340	0.305	0.355	4,032,750	1,282,867	0.3181	3.400	3.200	3.400	3.050	3.550	403,275	3.1811	9.68%
2015-12-09	0	0.310	0.310	0.330	0.310	0.330	531,600	166,214	0.3127	3.100	3.100	3.300	3.100	3.300	53,160	3.1267	-3.12%
2015-12-08	0	0.320	0.320	0.330	0.320	0.320	220,000	70,400	0.3200	3.200	3.200	3.300	3.200	3.200	22,000	3.2000	-1.54%
2015-12-07	0	0.325	0.310	0.335	0.305	0.340	6,255,900	1,943,527	0.3107	3.250	3.100	3.350	3.050	3.400	625,590	3.1067	0.00%
2015-12-04	0	0.325	0.315	0.330	0.300	0.325	280,000	89,500	0.3196	3.250	3.150	3.300	3.000	3.250	28,000	3.1964	-1.52%
2015-12-03	0	0.330	0.315	0.330	0.310	0.330	680,250	217,876	0.3203	3.300	3.150	3.300	3.100	3.300	68,025	3.2029	4.76%
2015-12-02	0	0.315	0.315	0.340	0.305	0.330	1,003,950	329,007	0.3277	3.150	3.150	3.400	3.050	3.300	100,395	3.2771	-3.08%
2015-12-01	0	0.325	0.325	0.345	0.325	0.350	1,620,550	555,585	0.3428	3.250	3.250	3.450	3.250	3.500	162,055	3.4284	-1.52%
2015-11-30	0	0.330	0.310	0.330	0.305	0.330	1,383,650	440,636	0.3185	3.300	3.100	3.300	3.050	3.300	138,365	3.1846	10.00%
2015-11-27	0	0.300	0.300	0.310	0.295	0.305	470,000	141,350	0.3007	3.000	3.000	3.100	2.950	3.050	47,000	3.0074	-1.64%
2015-11-26	0	0.305	0.305	0.315	0.305	0.360	4,532,250	1,499,800	0.3309	3.050	3.050	3.150	3.050	3.600	453,225	3.3092	-7.58%
2015-11-25	0	0.330	0.325	0.330	0.300	0.355	4,267,100	1,392,590	0.3264	3.300	3.250	3.300	3.000	3.550	426,710	3.2636	10.00%
2015-11-24	0	0.300	0.295	0.305	0.290	0.305	1,921,000	568,460	0.2959	3.000	2.950	3.050	2.900	3.050	192,100	2.9592	0.00%
2015-11-23	0	0.300	0.300	0.310	0.275	0.320	591,750	182,696	0.3087	3.000	3.000	3.100	2.750	3.200	59,175	3.0874	1.69%
2015-11-20	0	0.295	0.280	0.295	-	-	80,000	23,600	0.2950	2.950	2.800	2.950	-	-	8,000	2.9500	0.00%
2015-11-19	0	0.295	0.285	0.310	0.280	0.295	87,250	25,221	0.2891	2.950	2.850	3.100	2.800	2.950	8,725	2.8907	3.51%
2015-11-18	0	0.285	0.285	0.315	0.275	0.275	21,100	5,785	0.2742	2.850	2.850	3.150	2.750	2.750	2,110	2.7417	-1.72%
2015-11-17	0	0.290	0.280	0.310	0.290	0.290	132,000	38,250	0.2898	2.900	2.800	3.100	2.900	2.900	13,200	2.8977	-3.33%
2015-11-16	0	0.300	0.285	0.300	0.290	0.300	250,900	74,838	0.2983	3.000	2.850	3.000	2.900	3.000	25,090	2.9828	1.69%
2015-11-13	0	0.295	0.280	0.305	0.290	0.295	20,000	5,850	0.2925	2.950	2.800	3.050	2.900	2.950	2,000	2.9250	0.00%
2015-11-12	0	0.295	0.295	0.320	0.290	0.290	71,250	20,647	0.2898	2.950	2.950	3.200	2.900	2.900	7,125	2.8978	1.72%
2015-11-11	0	0.290	0.290	0.305	0.290	0.295	100,000	29,300	0.2930	2.900	2.900	3.050	2.900	2.950	10,000	2.9300	-4.92%
2015-11-10	0	0.305	0.280	0.305	-	-	0	0	-	3.050	2.800	3.050	-	-	0	-	-1.61%
2015-11-09	0	0.310	0.290	0.310	0.330	0.330	71,250	23,450	0.3291	3.100	2.900	3.100	3.300	3.300	7,125	3.2912	-1.59%
2015-11-06	0	0.315	0.285	0.320	0.310	0.315	630,000	197,500	0.3135	3.150	2.850	3.200	3.100	3.150	63,000	3.1349	3.28%
2015-11-05	0	0.305	0.305	0.310	0.305	0.315	346,950	108,160	0.3117	3.050	3.050	3.100	3.050	3.150	34,695	3.1175	-4.69%
2015-11-04	0	0.320	0.290	0.320	0.300	0.320	152,100	46,825	0.3079	3.200	2.900	3.200	3.000	3.200	15,210	3.0786	8.47%
2015-11-03	0	0.295	0.295	0.300	0.295	0.295	140,000	41,300	0.2950	2.950	2.950	3.000	2.950	2.950	14,000	2.9500	5.36%
2015-11-02	0	0.280	0.280	0.300	0.275	0.280	670,500	187,582	0.2798	2.800	2.800	3.000	2.750	2.800	67,050	2.7976	-5.08%
2015-10-30	0	0.295	0.290	0.295	0.290	0.295	70,000	20,500	0.2929	2.950	2.900	2.950	2.900	2.950	7,000	2.9286	-1.67%
2015-10-29	0	0.300	0.300	0.310	0.295	0.300	218,250	64,772	0.2968	3.000	3.000	3.100	2.950	3.000	21,825	2.9678	-4.76%
2015-10-28	0	0.315	0.300	0.315	0.315	0.315	100,000	31,500	0.3150	3.150	3.000	3.150	3.150	3.150	10,000	3.1500	5.00%
2015-10-27	0	0.300	0.300	0.310	0.300	0.305	140,000	42,100	0.3007	3.000	3.000	3.100	3.000	3.050	14,000	3.0071	-4.76%
2015-10-26	0	0.315	0.310	0.320	0.310	0.315	94,400	29,295	0.3103	3.150	3.100	3.200	3.100	3.150	9,440	3.1033	1.61%
2015-10-23	0	0.310	0.310	0.315	0.310	0.320	560,000	175,750	0.3138	3.100	3.100	3.150	3.100	3.200	56,000	3.1384	-1.59%
2015-10-22	0	0.315	0.315	0.330	0.315	0.315	100,250	31,573	0.3149	3.150	3.150	3.300	3.150	3.150	10,025	3.1494	-3.08%
2015-10-20	0	0.325	0.315	0.335	0.305	0.345	2,743,750	868,460	0.3165	3.250	3.150	3.350	3.050	3.450	274,375	3.1652	1.56%
2015-10-19	0	0.320	0.300	0.340	0.305	0.320	2,016,750	619,257	0.3071	3.200	3.000	3.400	3.050	3.200	201,675	3.0706	4.92%
2015-10-16	0	0.305	0.305	0.320	0.305	0.320	400,000	124,700	0.3118	3.050	3.050	3.200	3.050	3.200	40,000	3.1175	-4.69%
2015-10-15	0	0.320	0.310	0.320	0.295	0.320	1,140,000	349,000	0.3061	3.200	3.100	3.200	2.950	3.200	114,000	3.0614	1.59%
2015-10-14	0	0.315	0.315	0.320	0.315	0.330	959,250	306,166	0.3192	3.150	3.150	3.200	3.150	3.300	95,925	3.1917	-4.55%
2015-10-13	0	0.330	0.320	0.330	0.320	0.330	546,500	175,850	0.3218	3.300	3.200	3.300	3.200	3.300	54,650	3.2177	3.13%
2015-10-12	0	0.320	0.315	0.340	0.310	0.345	1,140,000	377,550	0.3312	3.200	3.150	3.400	3.100	3.450	114,000	3.3118	4.92%
2015-10-09	0	0.305	0.305	0.310	0.305	0.310	373,500	114,615	0.3069	3.050	3.050	3.100	3.050	3.100	37,350	3.0687	-4.69%
2015-10-08	0	0.320	0.315	0.320	0.310	0.355	2,727,000	917,425	0.3364	3.200	3.150	3.200	3.100	3.550	272,700	3.3642	-5.88%
2015-10-07	0	0.340	0.325	0.340	0.315	0.350	2,930,500	971,900	0.3316	3.400	3.250	3.400	3.150	3.500	293,050	3.3165	7.94%
2015-10-06	0	0.315	0.310	0.315	0.275	0.350	8,185,750	2,641,866	0.3227	3.150	3.100	3.150	2.750	3.500	818,575	3.2274	14.55%
2015-10-05	0	0.275	0.275	0.280	0.265	0.290	725,100	199,039	0.2745	2.750	2.750	2.800	2.650	2.900	72,510	2.7450	3.77%
2015-10-02	0	0.265	0.265	0.280	-	-	0	0	-	2.650	2.650	2.800	-	-	0	-	1.92%
2015-09-30	0	0.260	0.260	0.270	0.249	0.280	1,700,400	450,560	0.2650	2.600	2.600	2.700	2.490	2.800	170,040	2.6497	0.00%
2015-09-29	0	0.260	0.241	0.260	0.240	0.260	790,000	200,100	0.2533	2.600	2.410	2.600	2.400	2.600	79,000	2.5329	8.79%
2015-09-25	0	0.239	0.239	0.240	0.233	0.248	1,220,000	295,830	0.2425	2.390	2.390	2.400	2.330	2.480	122,000	2.4248	-3.63%
2015-09-24	0	0.248	0.235	0.248	-	-	0	0	-	2.480	2.350	2.480	-	-	0	-	-0.80%
2015-09-23	0	0.250	0.242	0.250	0.240	0.250	2,233,750	557,172	0.2494	2.500	2.420	2.500	2.400	2.500	223,375	2.4943	4.17%
2015-09-22	0	0.240	0.232	0.245	0.240	0.245	470,500	114,005	0.2423	2.400	2.320	2.450	2.400	2.450	47,050	2.4231	-2.04%
2015-09-21	0	0.245	0.245	0.250	0.240	0.260	2,340,000	574,690	0.2456	2.450	2.450	2.500	2.400	2.600	234,000	2.4559	-9.26%
2015-09-18	0	0.270	0.270	0.275	0.229	0.275	6,700,000	1,701,930	0.2540	2.700	2.700	2.750	2.290	2.750	670,000	2.5402	17.90%
2015-09-17	0	0.229	0.229	0.230	0.211	0.230	3,500,750	788,207	0.2252	2.290	2.290	2.300	2.110	2.300	350,075	2.2515	8.53%
2015-09-16	0	0.211	0.211	0.219	0.201	0.218	2,430,000	508,260	0.2092	2.110	2.110	2.190	2.010	2.180	243,000	2.0916	1.44%
2015-09-15	0	0.208	0.208	0.210	0.202	0.220	1,974,100	425,384	0.2155	2.080	2.080	2.100	2.020	2.200	197,410	2.1548	9.47%
2015-09-14	0	0.190	0.190	0.199	0.190	0.190	10,750	2,041	0.1899	1.900	1.900	1.990	1.900	1.900	1,075	1.8986	-1.55%
2015-09-11	0	0.193	0.191	0.199	0.186	0.198	557,000	105,442	0.1893	1.930	1.910	1.990	1.860	1.980	55,700	1.8930	3.76%
2015-09-10	0	0.186	0.186	0.196	0.180	0.181	320,050	57,718	0.1803	1.860	1.860	1.960	1.800	1.810	32,005	1.8034	-5.58%
2015-09-09	0	0.197	0.197	0.210	0.170	0.205	2,821,250	546,242	0.1936	1.970	1.970	2.100	1.700	2.050	282,125	1.9362	7.65%
2015-09-08	0	0.183	0.177	0.183	0.170	0.184	922,400	163,266	0.1770	1.830	1.770	1.830	1.700	1.840	92,240	1.7700	6.40%
2015-09-07	0	0.172	0.172	0.180	0.171	0.181	1,380,550	240,082	0.1739	1.720	1.720	1.800	1.710	1.810	138,055	1.7390	-7.03%
2015-09-04	0	0.185	0.171	0.185	-	-	1,500	247	0.1647	1.850	1.710	1.850	-	-	150	1.6467	-0.54%
2015-09-02	0	0.186	0.181	0.200	0.180	0.200	1,190,000	222,000	0.1866	1.860	1.810	2.000	1.800	2.000	119,000	1.8655	-6.06%
2015-09-01	0	0.198	0.180	0.198	0.198	0.198	500,000	99,000	0.1980	1.980	1.800	1.980	1.980	1.980	50,000	1.9800	-0.50%
2015-08-31	0	0.199	0.190	0.200	0.190	0.199	180,000	34,560	0.1920	1.990	1.900	2.000	1.900	1.990	18,000	1.9200	-1.00%
2015-08-28	0	0.201	0.200	0.210	0.200	0.210	1,430,000	287,270	0.2009	2.010	2.000	2.100	2.000	2.100	143,000	2.0089	0.50%
2015-08-27	0	0.200	0.191	0.200	0.196	0.200	772,850	153,573	0.1987	2.000	1.910	2.000	1.960	2.000	77,285	1.9871	7.53%
2015-08-26	0	0.186	0.184	0.187	0.186	0.200	2,651,500	506,479	0.1910	1.860	1.840	1.870	1.860	2.000	265,150	1.9102	-1.06%
2015-08-25	0	0.188	0.188	0.200	0.184	0.219	2,991,750	620,505	0.2074	1.880	1.880	2.000	1.840	2.190	299,175	2.0741	-4.08%
2015-08-24	0	0.196	0.185	0.196	0.182	0.200	409,100	80,192	0.1960	1.960	1.850	1.960	1.820	2.000	40,910	1.9602	-6.67%
2015-08-21	0	0.210	0.210	0.222	0.200	0.213	1,961,000	407,591	0.2078	2.100	2.100	2.220	2.000	2.130	196,100	2.0785	-3.23%
2015-08-20	0	0.217	0.217	0.225	0.201	0.225	993,350	215,938	0.2174	2.170	2.170	2.250	2.010	2.250	99,335	2.1738	-7.26%
2015-08-19	0	0.234	0.228	0.234	0.224	0.234	750,150	174,423	0.2325	2.340	2.280	2.340	2.240	2.340	75,015	2.3252	0.43%
2015-08-18	0	0.233	0.226	0.227	0.220	0.243	1,815,000	428,530	0.2361	2.330	2.260	2.270	2.200	2.430	181,500	2.3610	-1.69%
2015-08-17	0	0.237	0.212	0.245	-	-	92,500	21,200	0.2292	2.370	2.120	2.450	-	-	9,250	2.2919	0.00%
2015-08-14	0	0.237	0.237	0.250	0.231	0.255	341,500	84,471	0.2474	2.370	2.370	2.500	2.310	2.550	34,150	2.4735	-7.06%
2015-08-13	0	0.255	0.250	0.260	0.255	0.260	781,250	200,350	0.2564	2.550	2.500	2.600	2.550	2.600	78,125	2.5645	0.00%
2015-08-12	0	0.255	0.255	0.260	0.249	0.260	2,970,000	749,680	0.2524	2.550	2.550	2.600	2.490	2.600	297,000	2.5242	-8.93%
2015-08-11	0	0.280	0.260	0.280	0.275	0.280	341,100	95,071	0.2787	2.800	2.600	2.800	2.750	2.800	34,110	2.7872	1.82%
2015-08-10	0	0.275	0.265	0.275	0.255	0.275	932,250	250,407	0.2686	2.750	2.650	2.750	2.550	2.750	93,225	2.6860	0.00%
2015-08-07	0	0.275	0.270	0.280	0.250	0.280	1,741,300	461,875	0.2652	2.750	2.700	2.800	2.500	2.800	174,130	2.6525	-1.79%
2015-08-06	0	0.280	0.265	0.280	0.280	0.290	120,750	33,875	0.2805	2.800	2.650	2.800	2.800	2.900	12,075	2.8054	7.69%
2015-08-05	0	0.260	0.255	0.260	0.260	0.270	508,750	136,706	0.2687	2.600	2.550	2.600	2.600	2.700	50,875	2.6871	-3.70%
2015-08-04	0	0.270	0.260	0.270	0.260	0.280	326,000	87,230	0.2676	2.700	2.600	2.700	2.600	2.800	32,600	2.6758	1.89%
2015-08-03	0	0.265	0.260	0.265	0.260	0.290	1,309,100	351,027	0.2681	2.650	2.600	2.650	2.600	2.900	130,910	2.6814	-8.62%
2015-07-31	0	0.290	0.280	0.290	0.290	0.300	2,020,000	593,750	0.2939	2.900	2.800	2.900	2.900	3.000	202,000	2.9394	-1.69%
2015-07-30	0	0.295	0.295	0.300	0.290	0.300	910,000	270,200	0.2969	2.950	2.950	3.000	2.900	3.000	91,000	2.9692	-1.67%
2015-07-29	0	0.300	0.300	0.305	0.295	0.305	1,856,300	555,582	0.2993	3.000	3.000	3.050	2.950	3.050	185,630	2.9930	0.00%
2015-07-28	0	0.300	0.300	0.310	0.300	0.300	1,063,750	318,962	0.2998	3.000	3.000	3.100	3.000	3.000	106,375	2.9985	1.69%
2015-07-27	0	0.295	0.295	0.300	0.290	0.310	1,401,000	421,140	0.3006	2.950	2.950	3.000	2.900	3.100	140,100	3.0060	-10.61%
2015-07-24	0	0.330	0.330	0.335	0.310	0.330	851,250	271,800	0.3193	3.300	3.300	3.350	3.100	3.300	85,125	3.1930	0.00%
2015-07-23	0	0.330	0.330	0.340	0.330	0.340	1,187,550	392,915	0.3309	3.300	3.300	3.400	3.300	3.400	118,755	3.3086	1.54%
2015-07-22	0	0.325	0.325	0.335	0.325	0.340	762,500	254,562	0.3339	3.250	3.250	3.350	3.250	3.400	76,250	3.3385	-5.80%
2015-07-21	0	0.345	0.335	0.340	0.330	0.345	433,000	146,675	0.3387	3.450	3.350	3.400	3.300	3.450	43,300	3.3874	4.55%
2015-07-20	0	0.330	0.330	0.335	0.325	0.340	539,000	178,590	0.3313	3.300	3.300	3.350	3.250	3.400	53,900	3.3134	-2.94%
2015-07-17	0	0.340	0.340	0.350	0.310	0.365	4,816,000	1,662,469	0.3452	3.400	3.400	3.500	3.100	3.650	481,600	3.4520	4.62%
2015-07-16	0	0.325	0.315	0.325	0.310	0.325	1,095,500	347,947	0.3176	3.250	3.150	3.250	3.100	3.250	109,550	3.1761	0.00%
2015-07-15	0	0.325	0.325	0.330	0.320	0.360	1,525,000	502,250	0.3293	3.250	3.250	3.300	3.200	3.600	152,500	3.2934	-2.99%
2015-07-14	0	0.335	0.325	0.335	0.300	0.360	4,511,400	1,494,854	0.3314	3.350	3.250	3.350	3.000	3.600	451,140	3.3135	9.84%
2015-07-13	0	0.305	0.305	0.310	0.285	0.320	3,644,250	1,101,217	0.3022	3.050	3.050	3.100	2.850	3.200	364,425	3.0218	-3.17%
2015-07-10	0	0.315	0.305	0.315	0.290	0.340	5,160,000	1,626,400	0.3152	3.150	3.050	3.150	2.900	3.400	516,000	3.1519	5.00%
2015-07-09	0	0.300	0.280	0.300	0.236	0.330	5,866,500	1,625,009	0.2770	3.000	2.800	3.000	2.360	3.300	586,650	2.7700	30.43%
2015-07-08	0	0.230	0.206	0.230	0.200	0.250	4,682,000	986,966	0.2108	2.300	2.060	2.300	2.000	2.500	468,200	2.1080	-8.00%
2015-07-07	0	0.250	0.250	0.275	0.250	0.300	4,649,500	1,305,967	0.2809	2.500	2.500	2.750	2.500	3.000	464,950	2.8088	-10.71%
2015-07-06	0	0.280	0.280	0.285	0.249	0.360	8,780,150	2,479,532	0.2824	2.800	2.800	2.850	2.490	3.600	878,015	2.8240	-27.27%
2015-07-03	0	0.385	0.380	0.400	0.385	0.475	7,192,500	2,939,787	0.4087	3.850	3.800	4.000	3.850	4.750	719,250	4.0873	-18.09%
2015-07-02	0	0.470	0.440	0.470	0.410	0.470	4,791,600	2,119,715	0.4424	4.700	4.400	4.700	4.100	4.700	479,160	4.4238	2.17%
2015-06-30	0	0.460	0.450	0.460	0.445	0.470	6,614,875	2,995,427	0.4528	4.600	4.500	4.600	4.450	4.700	661,487	4.5283	-6.12%
2015-06-29	0	0.490	0.475	0.490	0.450	0.510	9,301,500	4,460,177	0.4795	4.900	4.750	4.900	4.500	5.100	930,150	4.7951	-2.00%
2015-06-26	0	0.500	0.490	0.500	0.490	0.520	6,258,000	3,103,260	0.4959	5.000	4.900	5.000	4.900	5.200	625,800	4.9589	-3.85%
2015-06-25	0	0.520	0.500	0.520	0.495	0.550	12,647,500	6,485,525	0.5128	5.200	5.000	5.200	4.950	5.500	1,264,750	5.1279	4.00%
2015-06-24	0	0.500	0.495	0.500	0.490	0.510	2,118,250	1,046,687	0.4941	5.000	4.950	5.000	4.900	5.100	211,825	4.9413	0.00%
2015-06-23	0	0.500	0.490	0.500	0.490	0.510	4,122,000	2,049,327	0.4972	5.000	4.900	5.000	4.900	5.100	412,200	4.9717	-3.85%
2015-06-22	0	0.520	0.510	0.520	0.495	0.530	7,989,750	4,038,532	0.5055	5.200	5.100	5.200	4.950	5.300	798,975	5.0546	1.96%
2015-06-19	0	0.510	0.490	0.500	0.485	0.520	19,251,500	9,503,305	0.4936	5.100	4.900	5.000	4.850	5.200	1,925,150	4.9364	-1.92%
2015-06-18	0	0.520	0.510	0.520	0.510	0.540	28,888,550	15,007,729	0.5195	5.200	5.100	5.200	5.100	5.400	2,888,855	5.1950	-3.70%
2015-06-17	0	0.540	0.530	0.540	0.530	0.630	36,413,000	20,481,930	0.5625	5.400	5.300	5.400	5.300	6.300	3,641,300	5.6249	-6.90%
2015-06-16	0	0.580	0.560	0.580	0.530	0.610	33,621,250	18,690,754	0.5559	5.800	5.600	5.800	5.300	6.100	3,362,125	5.5592	11.54%
2015-06-15	0	0.520	0.510	0.520	0.510	0.580	4,968,250	2,636,562	0.5307	5.200	5.100	5.200	5.100	5.800	496,825	5.3068	-5.45%
2015-06-12	0	0.550	0.540	0.550	0.500	0.600	18,143,750	10,158,402	0.5599	5.500	5.400	5.500	5.000	6.000	1,814,375	5.5988	10.00%
2015-06-11	0	0.500	0.500	0.520	0.470	0.550	8,204,250	4,262,968	0.5196	5.000	5.000	5.200	4.700	5.500	820,425	5.1960	5.26%
2015-06-10	0	0.475	0.475	0.480	0.470	0.490	2,248,050	1,080,384	0.4806	4.750	4.750	4.800	4.700	4.900	224,805	4.8059	1.06%
2015-06-09	0	0.470	0.470	0.485	0.465	0.500	3,048,750	1,452,192	0.4763	4.700	4.700	4.850	4.650	5.000	304,875	4.7632	-5.05%
2015-06-08	0	0.495	0.490	0.495	0.450	0.500	8,988,600	4,288,398	0.4771	4.950	4.900	4.950	4.500	5.000	898,860	4.7709	5.32%
2015-06-05	0	0.470	0.465	0.470	0.460	0.480	2,980,500	1,396,106	0.4684	4.700	4.650	4.700	4.600	4.800	298,050	4.6841	0.00%
2015-06-04	0	0.470	0.465	0.475	0.455	0.500	19,264,250	9,146,116	0.4748	4.700	4.650	4.750	4.550	5.000	1,926,425	4.7477	-6.00%
2015-06-03	0	0.500	0.495	0.500	0.480	0.580	33,383,500	16,997,016	0.5091	5.000	4.950	5.000	4.800	5.800	3,338,350	5.0914	-13.79%
2015-06-02	0	0.580	0.570	0.580	0.570	0.620	10,822,350	6,420,114	0.5932	5.800	5.700	5.800	5.700	6.200	1,082,235	5.9323	1.75%
2015-06-01	0	0.570	0.570	0.580	0.510	0.640	33,608,450	19,586,896	0.5828	5.700	5.700	5.800	5.100	6.400	3,360,845	5.8280	7.55%
2015-05-29	0	0.530	0.520	0.530	0.495	0.530	3,840,850	1,953,739	0.5087	5.300	5.200	5.300	4.950	5.300	384,085	5.0867	3.92%
2015-05-28	0	0.510	0.500	0.520	0.495	0.570	15,933,700	8,462,196	0.5311	5.100	5.000	5.200	4.950	5.700	1,593,370	5.3109	0.00%
2015-05-27	0	0.510	0.510	0.520	0.490	0.540	12,475,150	6,429,935	0.5154	5.100	5.100	5.200	4.900	5.400	1,247,515	5.1542	8.51%
2015-05-26	0	0.470	0.470	0.475	0.470	0.485	2,462,250	1,169,847	0.4751	4.700	4.700	4.750	4.700	4.850	246,225	4.7511	-2.08%
2015-05-22	0	0.480	0.470	0.480	0.470	0.485	3,591,150	1,716,020	0.4778	4.800	4.700	4.800	4.700	4.850	359,115	4.7785	2.13%
2015-05-21	0	0.470	0.470	0.475	0.470	0.490	2,303,150	1,100,854	0.4780	4.700	4.700	4.750	4.700	4.900	230,315	4.7798	-2.08%
2015-05-20	0	0.480	0.475	0.480	0.450	0.485	5,444,600	2,541,970	0.4669	4.800	4.750	4.800	4.500	4.850	544,460	4.6688	2.13%
2015-05-19	0	0.470	0.470	0.475	0.450	0.480	5,660,500	2,637,811	0.4660	4.700	4.700	4.750	4.500	4.800	566,050	4.6600	-4.08%
2015-05-18	0	0.490	0.485	0.490	0.485	0.495	2,009,375	977,960	0.4867	4.900	4.850	4.900	4.850	4.950	200,937	4.8670	1.03%
2015-05-15	0	0.485	0.485	0.495	0.465	0.500	5,858,600	2,822,959	0.4818	4.850	4.850	4.950	4.650	5.000	585,860	4.8185	-2.02%
2015-05-14	0	0.495	0.490	0.495	0.480	0.570	27,448,400	13,974,360	0.5091	4.950	4.900	4.950	4.800	5.700	2,744,840	5.0911	4.21%
2015-05-13	0	0.475	0.470	0.475	0.455	0.475	2,707,850	1,260,853	0.4656	4.750	4.700	4.750	4.550	4.750	270,785	4.6563	1.06%
2015-05-12	0	0.470	0.465	0.470	0.450	0.475	2,548,600	1,175,339	0.4612	4.700	4.650	4.700	4.500	4.750	254,860	4.6117	-1.05%
2015-05-11	0	0.475	0.460	0.475	0.465	0.480	3,193,500	1,499,456	0.4695	4.750	4.600	4.750	4.650	4.800	319,350	4.6953	-3.06%
2015-05-08	0	0.490	0.485	0.490	0.465	0.510	5,710,000	2,775,052	0.4860	4.900	4.850	4.900	4.650	5.100	571,000	4.8600	-5.77%
2015-05-07	0	0.520	0.510	0.530	0.500	0.620	39,818,050	21,920,461	0.5505	5.200	5.100	5.300	5.000	6.200	3,981,805	5.5052	10.64%
2015-05-06	0	0.470	0.460	0.480	0.440	0.500	6,868,550	3,267,985	0.4758	4.700	4.600	4.800	4.400	5.000	686,855	4.7579	5.62%
2015-05-05	0	0.445	0.440	0.450	0.430	0.460	3,293,450	1,480,072	0.4494	4.450	4.400	4.500	4.300	4.600	329,345	4.4940	-3.26%
2015-05-04	0	0.460	0.455	0.460	0.430	0.475	6,150,752	2,793,729	0.4542	4.600	4.550	4.600	4.300	4.750	615,075	4.5421	-3.16%
2015-04-30	0	0.475	0.475	0.480	0.470	0.510	7,229,848	3,472,201	0.4803	4.750	4.750	4.800	4.700	5.100	722,985	4.8026	-3.06%
2015-04-29	0	0.490	0.485	0.490	0.425	0.550	30,616,150	15,115,525	0.4937	4.900	4.850	4.900	4.250	5.500	3,061,615	4.9371	12.64%
2015-04-28	0	0.435	0.435	0.440	0.415	0.490	18,500,150	8,054,820	0.4354	4.350	4.350	4.400	4.150	4.900	1,850,015	4.3539	-11.22%
2015-04-27	0	0.490	0.485	0.490	0.480	0.660	41,936,950	21,564,793	0.5142	4.900	4.850	4.900	4.800	6.600	4,193,695	5.1422	-18.33%
2015-04-24	0	0.600	0.580	0.600	0.280	0.710	105,177,460	61,431,383	0.5841	6.000	5.800	6.000	2.800	7.100	10,517,746	5.8407	162.01%
2015-04-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-04-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-04-21	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-04-20	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-04-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-04-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-04-15	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-26	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-25	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-20	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-19	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-18	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-12	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-06	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-03-02	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-26	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-25	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-18	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-06	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-02-02	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-29	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-28	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-26	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-21	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-20	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-19	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-15	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-14	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-12	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-08	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-07	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-06	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-01-02	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-31	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-29	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-19	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-15	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-12	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-28	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-21	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-20	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-12	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-31	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-29	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-28	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-21	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-20	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-15	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-14	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-08	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-07	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-06	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-10-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-29	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-26	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-25	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-19	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-18	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-15	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-12	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-08	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-02	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-09-01	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-29	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-28	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-26	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-25	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-21	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-20	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-19	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-18	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-15	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-14	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-12	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-08	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-07	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-06	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-08-01	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-31	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-29	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-28	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-25	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-21	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-18	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-15	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-14	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-08	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-07	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-07-02	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-26	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-25	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-20	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-19	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-18	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-12	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-06	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-06-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-29	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-28	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-26	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-21	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-20	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-19	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-15	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-14	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-12	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-08	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-07	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-05-02	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-29	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-28	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-25	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-15	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-14	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-08	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-07	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-02	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-04-01	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-31	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-28	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-26	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-25	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-21	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-20	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-19	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-18	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-14	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-12	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-07	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-06	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-03-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-28	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-25	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-21	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-20	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-19	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-18	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-14	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-12	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-07	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-06	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-02-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-29	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-28	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-15	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-14	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-08	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-07	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-06	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2014-01-02	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-31	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-20	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-19	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-18	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-12	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-06	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-12-02	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-29	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-28	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-26	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-25	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-21	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-20	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-19	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-18	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-15	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-14	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-12	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-07	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-06	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-11-01	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-31	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-08	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-07	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-10-02	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-26	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-25	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-19	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-18	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-12	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-06	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-09-02	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-29	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-28	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-26	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-21	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-20	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-19	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-15	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-12	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-08	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-07	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-06	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-02	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-08-01	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-31	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-26	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-25	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-19	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-18	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-15	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-12	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-28	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-14	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-11	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-07	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-06	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-06-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-31	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-29	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-28	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-27	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-16	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-15	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-14	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-13	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-10	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-09	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-08	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-07	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-06	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-05-02	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-04-30	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-04-29	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-04-26	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-04-25	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-04-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-04-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-04-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2013-04-19	0	0.229	0.225	0.230	0.223	0.230	454,400	103,336	0.2274	2.290	2.250	2.300	2.230	2.300	45,440	2.2741	-0.43%
2013-04-18	0	0.230	0.220	0.230	0.219	0.230	550,000	122,680	0.2231	2.300	2.200	2.300	2.190	2.300	55,000	2.2305	0.00%
2013-04-17	0	0.230	0.230	0.235	0.225	0.240	4,900,000	1,128,700	0.2303	2.300	2.300	2.350	2.250	2.400	490,000	2.3035	0.00%
2013-04-16	0	0.230	0.230	0.240	0.219	0.225	770,000	170,620	0.2216	2.300	2.300	2.400	2.190	2.250	77,000	2.2158	0.00%
2013-04-15	0	0.230	0.225	0.230	0.230	0.240	1,366,250	320,131	0.2343	2.300	2.250	2.300	2.300	2.400	136,625	2.3431	-4.56%
2013-04-12	0	0.241	0.240	0.250	0.222	0.241	594,100	136,927	0.2305	2.410	2.400	2.500	2.220	2.410	59,410	2.3048	2.55%
2013-04-11	0	0.235	0.230	0.250	0.235	0.245	124,750	29,785	0.2388	2.350	2.300	2.500	2.350	2.450	12,475	2.3876	2.17%
2013-04-10	0	0.230	0.230	0.245	0.230	0.233	322,500	74,300	0.2304	2.300	2.300	2.450	2.300	2.330	32,250	2.3039	0.00%
2013-04-09	0	0.230	0.230	0.250	0.229	0.230	1,001,750	230,332	0.2299	2.300	2.300	2.500	2.290	2.300	100,175	2.2993	5.50%
2013-04-08	0	0.218	0.218	0.220	0.218	0.250	639,750	148,627	0.2323	2.180	2.180	2.200	2.180	2.500	63,975	2.3232	-9.17%
2013-04-05	0	0.240	0.240	0.260	0.220	0.240	607,500	143,250	0.2358	2.400	2.400	2.600	2.200	2.400	60,750	2.3580	0.00%
2013-04-03	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2013-04-02	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2013-03-28	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2013-03-27	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2013-03-26	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2013-03-25	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2013-03-22	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2013-03-21	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2013-03-20	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2013-03-19	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2013-03-18	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2013-03-15	0	0.240	0.231	0.260	0.240	0.290	5,392,500	1,396,660	0.2590	2.400	2.310	2.600	2.400	2.900	539,250	2.5900	-11.11%
2013-03-14	1	-	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
2013-03-13	1	-	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
2013-03-12	1	0.270	0.265	0.270	0.265	0.295	1,440,000	391,400	0.2718	2.700	2.650	2.700	2.650	2.950	144,000	2.7181	-3.57%
2013-03-11	0	0.280	0.280	0.285	0.270	0.295	5,046,650	1,417,486	0.2809	2.800	2.800	2.850	2.700	2.950	504,665	2.8088	-6.67%
2013-03-08	0	0.300	0.295	0.300	0.300	0.325	1,840,850	576,198	0.3130	3.000	2.950	3.000	3.000	3.250	184,085	3.1301	-4.76%
2013-03-07	0	0.315	0.305	0.315	0.305	0.330	827,000	260,035	0.3144	3.150	3.050	3.150	3.050	3.300	82,700	3.1443	1.61%
2013-03-06	0	0.310	0.305	0.320	0.300	0.310	220,750	67,912	0.3076	3.100	3.050	3.200	3.000	3.100	22,075	3.0764	3.33%
2013-03-05	0	0.300	0.300	0.305	0.300	0.310	310,000	94,700	0.3055	3.000	3.000	3.050	3.000	3.100	31,000	3.0548	3.45%
2013-03-04	0	0.290	0.290	0.310	0.290	0.300	450,000	133,300	0.2962	2.900	2.900	3.100	2.900	3.000	45,000	2.9622	-1.69%
2013-03-01	0	0.295	0.295	0.305	0.290	0.300	420,250	124,017	0.2951	2.950	2.950	3.050	2.900	3.000	42,025	2.9510	-3.28%
2013-02-28	0	0.305	0.300	0.315	0.305	0.305	134,250	40,890	0.3046	3.050	3.000	3.150	3.050	3.050	13,425	3.0458	1.67%
2013-02-27	0	0.300	0.300	0.310	0.300	0.305	900,000	270,250	0.3003	3.000	3.000	3.100	3.000	3.050	90,000	3.0028	-1.64%
2013-02-26	0	0.305	0.300	0.305	0.305	0.305	185,000	56,325	0.3045	3.050	3.000	3.050	3.050	3.050	18,500	3.0446	-1.61%
2013-02-25	0	0.310	0.310	0.325	0.310	0.330	172,250	56,352	0.3272	3.100	3.100	3.250	3.100	3.300	17,225	3.2715	-3.12%
2013-02-22	0	0.320	0.320	0.330	0.320	0.340	8,681,350	2,917,021	0.3360	3.200	3.200	3.300	3.200	3.400	868,135	3.3601	1.59%
2013-02-21	0	0.315	0.315	0.335	0.305	0.335	3,915,250	1,264,775	0.3230	3.150	3.150	3.350	3.050	3.350	391,525	3.2304	-4.55%
2013-02-20	0	0.330	0.330	0.335	0.305	0.345	4,981,000	1,642,400	0.3297	3.300	3.300	3.350	3.050	3.450	498,100	3.2973	0.00%
2013-02-19	0	0.330	0.330	0.335	0.290	0.350	3,239,550	1,064,255	0.3285	3.300	3.300	3.350	2.900	3.500	323,955	3.2852	13.79%
2013-02-18	0	0.290	0.290	0.300	0.285	0.305	349,750	100,555	0.2875	2.900	2.900	3.000	2.850	3.050	34,975	2.8751	-4.92%
2013-02-15	0	0.305	0.290	0.305	-	-	7,000	1,890	0.2700	3.050	2.900	3.050	-	-	700	2.7000	0.00%
2013-02-14	0	0.305	0.305	0.315	0.295	0.315	140,000	43,175	0.3084	3.050	3.050	3.150	2.950	3.150	14,000	3.0839	-4.69%
2013-02-08	0	0.320	0.285	0.320	0.300	0.320	282,500	86,462	0.3061	3.200	2.850	3.200	3.000	3.200	28,250	3.0606	6.67%
2013-02-07	0	0.300	0.285	0.310	0.300	0.300	12,050	3,543	0.2940	3.000	2.850	3.100	3.000	3.000	1,205	2.9402	0.00%
2013-02-06	0	0.300	0.300	0.305	0.300	0.300	116,750	34,865	0.2986	3.000	3.000	3.050	3.000	3.000	11,675	2.9863	0.00%
2013-02-05	0	0.300	0.285	0.300	0.300	0.305	420,000	127,000	0.3024	3.000	2.850	3.000	3.000	3.050	42,000	3.0238	0.00%
2013-02-04	0	0.300	0.285	0.300	0.280	0.300	667,825	190,336	0.2850	3.000	2.850	3.000	2.800	3.000	66,782	2.8501	5.26%
2013-02-01	0	0.285	0.285	0.300	0.280	0.300	114,500	32,982	0.2881	2.850	2.850	3.000	2.800	3.000	11,450	2.8805	-3.39%
2013-01-31	0	0.295	0.285	0.305	-	-	7,050	1,868	0.2650	2.950	2.850	3.050	-	-	705	2.6496	0.00%
2013-01-30	0	0.295	0.285	0.310	0.280	0.300	445,750	128,923	0.2892	2.950	2.850	3.100	2.800	3.000	44,575	2.8923	-1.67%
2013-01-29	0	0.300	0.290	0.305	0.290	0.300	513,250	152,877	0.2979	3.000	2.900	3.050	2.900	3.000	51,325	2.9786	0.00%
2013-01-28	0	0.300	0.290	0.305	0.300	0.300	696,450	208,901	0.3000	3.000	2.900	3.050	3.000	3.000	69,645	2.9995	-1.64%
2013-01-25	0	0.305	0.300	0.310	0.300	0.310	558,000	169,280	0.3034	3.050	3.000	3.100	3.000	3.100	55,800	3.0337	-1.61%
2013-01-24	0	0.310	0.310	0.320	0.310	0.325	1,049,800	332,362	0.3166	3.100	3.100	3.200	3.100	3.250	104,980	3.1660	0.00%
2013-01-23	0	0.310	0.300	0.310	0.300	0.310	320,250	97,471	0.3044	3.100	3.000	3.100	3.000	3.100	32,025	3.0436	3.33%
2013-01-22	0	0.300	0.300	0.310	0.295	0.310	239,350	71,773	0.2999	3.000	3.000	3.100	2.950	3.100	23,935	2.9987	-1.64%
2013-01-21	0	0.305	0.300	0.310	0.300	0.325	201,300	61,214	0.3041	3.050	3.000	3.100	3.000	3.250	20,130	3.0409	0.00%
2013-01-18	0	0.305	0.305	0.310	0.300	0.305	125,600	37,812	0.3011	3.050	3.050	3.100	3.000	3.050	12,560	3.0105	0.00%
2013-01-17	0	0.305	0.305	0.320	0.300	0.325	362,250	115,730	0.3195	3.050	3.050	3.200	3.000	3.250	36,225	3.1948	0.00%
2013-01-16	0	0.305	0.305	0.315	0.300	0.305	505,030	153,358	0.3037	3.050	3.050	3.150	3.000	3.050	50,503	3.0366	-3.17%
2013-01-15	0	0.315	0.315	0.320	0.300	0.315	376,800	115,694	0.3070	3.150	3.150	3.200	3.000	3.150	37,680	3.0704	-1.56%
2013-01-14	0	0.320	0.315	0.330	0.320	0.320	195,500	62,455	0.3195	3.200	3.150	3.300	3.200	3.200	19,550	3.1946	0.00%
2013-01-11	0	0.320	0.310	0.320	0.310	0.330	2,634,250	853,440	0.3240	3.200	3.100	3.200	3.100	3.300	263,425	3.2398	4.92%
2013-01-10	0	0.305	0.305	0.315	0.300	0.330	2,923,750	898,636	0.3074	3.050	3.050	3.150	3.000	3.300	292,375	3.0736	-3.17%
2013-01-09	0	0.315	0.315	0.320	0.300	0.320	535,000	164,075	0.3067	3.150	3.150	3.200	3.000	3.200	53,500	3.0668	-1.56%
2013-01-08	0	0.320	0.310	0.320	0.295	0.320	1,180,000	361,300	0.3062	3.200	3.100	3.200	2.950	3.200	118,000	3.0619	-1.54%
2013-01-07	0	0.325	0.310	0.325	0.305	0.325	880,950	283,530	0.3218	3.250	3.100	3.250	3.050	3.250	88,095	3.2185	0.00%
2013-01-04	0	0.325	0.315	0.330	0.280	0.330	3,129,300	976,338	0.3120	3.250	3.150	3.300	2.800	3.300	312,930	3.1200	12.07%
2013-01-03	0	0.290	0.285	0.305	0.275	0.290	663,450	185,843	0.2801	2.900	2.850	3.050	2.750	2.900	66,345	2.8012	3.57%
2013-01-02	0	0.280	0.280	0.290	0.280	0.300	733,150	209,915	0.2863	2.800	2.800	2.900	2.800	3.000	73,315	2.8632	1.82%
2012-12-31	0	0.275	0.275	0.285	0.275	0.300	374,500	105,767	0.2824	2.750	2.750	2.850	2.750	3.000	37,450	2.8242	-8.33%
2012-12-28	0	0.300	0.290	0.305	0.275	0.315	3,207,700	961,838	0.2999	3.000	2.900	3.050	2.750	3.150	320,770	2.9985	9.09%
2012-12-27	0	0.275	0.270	0.280	0.270	0.280	817,000	223,900	0.2741	2.750	2.700	2.800	2.700	2.800	81,700	2.7405	-1.79%
2012-12-24	0	0.280	0.270	0.280	0.270	0.280	190,000	51,950	0.2734	2.800	2.700	2.800	2.700	2.800	19,000	2.7342	0.00%
2012-12-21	0	0.280	0.275	0.285	0.275	0.280	161,350	44,381	0.2751	2.800	2.750	2.850	2.750	2.800	16,135	2.7506	0.00%
2012-12-20	0	0.280	0.280	0.285	0.275	0.280	383,500	106,935	0.2788	2.800	2.800	2.850	2.750	2.800	38,350	2.7884	1.82%
2012-12-19	0	0.275	0.275	0.285	0.275	0.290	1,087,000	308,635	0.2839	2.750	2.750	2.850	2.750	2.900	108,700	2.8393	-1.79%
2012-12-18	0	0.280	0.275	0.280	0.255	0.280	1,751,450	471,659	0.2693	2.800	2.750	2.800	2.550	2.800	175,145	2.6930	1.82%
2012-12-17	0	0.275	0.275	0.280	0.255	0.310	5,534,900	1,528,234	0.2761	2.750	2.750	2.800	2.550	3.100	553,490	2.7611	-6.78%
2012-12-14	0	0.295	0.295	0.300	0.227	0.330	15,917,000	4,638,525	0.2914	2.950	2.950	3.000	2.270	3.300	1,591,700	2.9142	32.29%
2012-12-13	0	0.223	0.222	0.223	0.220	0.225	5,908,500	1,303,757	0.2207	2.230	2.220	2.230	2.200	2.250	590,850	2.2066	0.00%
2012-12-12	0	0.223	0.223	0.225	0.220	0.226	1,823,550	404,374	0.2218	2.230	2.230	2.250	2.200	2.260	182,355	2.2175	-3.04%
2012-12-11	0	0.230	0.228	0.230	0.220	0.230	4,251,250	951,525	0.2238	2.300	2.280	2.300	2.200	2.300	425,125	2.2382	-6.12%
2012-12-10	0	0.245	0.236	0.250	0.245	0.245	159,650	38,921	0.2438	2.450	2.360	2.500	2.450	2.450	15,965	2.4379	-2.00%
2012-12-07	0	0.250	0.247	0.250	0.245	0.255	991,500	246,620	0.2487	2.500	2.470	2.500	2.450	2.550	99,150	2.4873	-1.96%
2012-12-06	0	0.255	0.250	0.255	0.250	0.255	205,250	51,406	0.2505	2.550	2.500	2.550	2.500	2.550	20,525	2.5046	-1.92%
2012-12-05	0	0.260	0.255	0.260	0.250	0.260	986,250	249,413	0.2529	2.600	2.550	2.600	2.500	2.600	98,625	2.5289	1.96%
2012-12-04	0	0.255	0.250	0.260	0.250	0.280	1,796,350	464,171	0.2584	2.550	2.500	2.600	2.500	2.800	179,635	2.5840	-8.93%
2012-12-03	0	0.280	0.270	0.310	0.280	0.300	223,850	66,501	0.2971	2.800	2.700	3.100	2.800	3.000	22,385	2.9708	-6.67%
2012-11-30	0	0.300	0.290	0.300	0.280	0.300	623,000	178,440	0.2864	3.000	2.900	3.000	2.800	3.000	62,300	2.8642	0.00%
2012-11-29	0	0.300	0.285	0.295	0.265	0.330	6,158,750	1,804,287	0.2930	3.000	2.850	2.950	2.650	3.300	615,875	2.9296	-14.29%
2012-11-28	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2012-11-27	0	0.350	0.335	0.350	0.355	0.355	20,500	7,260	0.3541	3.500	3.350	3.500	3.550	3.550	2,050	3.5415	2.94%
2012-11-26	0	0.340	0.335	0.355	0.340	0.345	320,000	109,550	0.3423	3.400	3.350	3.550	3.400	3.450	32,000	3.4234	-2.86%
2012-11-23	0	0.350	0.350	0.355	0.330	0.380	314,000	112,970	0.3598	3.500	3.500	3.550	3.300	3.800	31,400	3.5978	2.94%
2012-11-22	0	0.340	0.340	0.350	0.340	0.340	91,750	30,500	0.3324	3.400	3.400	3.500	3.400	3.400	9,175	3.3243	3.03%
2012-11-21	0	0.330	0.330	0.350	0.330	0.350	134,000	45,697	0.3410	3.300	3.300	3.500	3.300	3.500	13,400	3.4102	-4.35%
2012-11-20	0	0.345	0.325	0.345	-	-	500	162	0.3240	3.450	3.250	3.450	-	-	50	3.2400	-4.17%
2012-11-19	0	0.360	0.330	0.360	-	-	6,600	2,038	0.3088	3.600	3.300	3.600	-	-	660	3.0879	0.00%
2012-11-16	0	0.360	0.350	0.360	0.360	0.360	10,050	3,616	0.3598	3.600	3.500	3.600	3.600	3.600	1,005	3.5980	0.00%
2012-11-15	0	0.360	0.340	0.360	0.340	0.360	301,750	103,115	0.3417	3.600	3.400	3.600	3.400	3.600	30,175	3.4172	5.88%
2012-11-14	0	0.340	0.340	0.345	0.340	0.350	930,000	324,150	0.3485	3.400	3.400	3.450	3.400	3.500	93,000	3.4855	-2.86%
2012-11-13	0	0.350	0.350	0.375	0.350	0.360	113,000	39,702	0.3513	3.500	3.500	3.750	3.500	3.600	11,300	3.5135	-2.78%
2012-11-12	0	0.360	0.360	0.370	0.360	0.360	18,400	6,456	0.3509	3.600	3.600	3.700	3.600	3.600	1,840	3.5087	0.00%
2012-11-09	0	0.360	0.360	0.370	0.345	0.360	203,850	71,652	0.3515	3.600	3.600	3.700	3.450	3.600	20,385	3.5149	-2.70%
2012-11-08	0	0.370	0.365	0.370	0.380	0.380	40,000	14,825	0.3706	3.700	3.650	3.700	3.800	3.800	4,000	3.7063	-2.63%
2012-11-07	0	0.380	0.375	0.380	0.375	0.380	53,450	20,117	0.3764	3.800	3.750	3.800	3.750	3.800	5,345	3.7637	1.33%
2012-11-06	0	0.375	0.375	0.380	0.370	0.375	300,500	112,627	0.3748	3.750	3.750	3.800	3.700	3.750	30,050	3.7480	1.35%
2012-11-05	0	0.370	0.370	0.380	-	-	150,000	55,300	0.3687	3.700	3.700	3.800	-	-	15,000	3.6867	0.00%
2012-11-02	0	0.370	0.370	0.385	0.365	0.370	278,000	102,337	0.3681	3.700	3.700	3.850	3.650	3.700	27,800	3.6812	1.37%
2012-11-01	0	0.365	0.365	0.370	0.360	0.365	56,550	20,179	0.3568	3.650	3.650	3.700	3.600	3.650	5,655	3.5683	1.39%
2012-10-31	0	0.360	0.360	0.370	0.360	0.360	350,000	126,000	0.3600	3.600	3.600	3.700	3.600	3.600	35,000	3.6000	0.00%
2012-10-30	0	0.360	0.360	0.390	0.360	0.360	54,050	19,377	0.3585	3.600	3.600	3.900	3.600	3.600	5,405	3.5850	0.00%
2012-10-29	0	0.360	0.360	0.375	0.360	0.365	175,000	63,160	0.3609	3.600	3.600	3.750	3.600	3.650	17,500	3.6091	-5.26%
2012-10-26	0	0.380	0.380	0.390	0.380	0.380	78,000	29,400	0.3769	3.800	3.800	3.900	3.800	3.800	7,800	3.7692	-1.30%
2012-10-25	0	0.385	0.370	0.385	0.385	0.405	699,000	277,335	0.3968	3.850	3.700	3.850	3.850	4.050	69,900	3.9676	-6.10%
2012-10-24	0	0.410	0.400	0.410	0.395	0.410	485,000	195,182	0.4024	4.100	4.000	4.100	3.950	4.100	48,500	4.0244	3.80%
2012-10-22	0	0.395	0.395	0.400	0.385	0.400	918,500	358,427	0.3902	3.950	3.950	4.000	3.850	4.000	91,850	3.9023	-1.25%
2012-10-19	0	0.400	0.370	0.400	0.365	0.400	617,500	233,225	0.3777	4.000	3.700	4.000	3.650	4.000	61,750	3.7769	8.11%
2012-10-18	0	0.370	0.360	0.375	0.350	0.375	270,000	98,600	0.3652	3.700	3.600	3.750	3.500	3.750	27,000	3.6519	-1.33%
2012-10-17	0	0.375	0.370	0.380	0.325	0.385	2,314,350	866,520	0.3744	3.750	3.700	3.800	3.250	3.850	231,435	3.7441	13.64%
2012-10-16	0	0.330	0.330	0.370	0.330	0.330	30,200	9,962	0.3299	3.300	3.300	3.700	3.300	3.300	3,020	3.2987	1.54%
2012-10-15	0	0.325	0.325	0.340	0.325	0.335	28,500	9,217	0.3234	3.250	3.250	3.400	3.250	3.350	2,850	3.2340	-4.41%
2012-10-12	0	0.340	0.330	0.350	0.320	0.340	263,250	87,020	0.3306	3.400	3.300	3.500	3.200	3.400	26,325	3.3056	3.03%
2012-10-11	0	0.330	0.330	0.340	0.320	0.340	250,000	82,200	0.3288	3.300	3.300	3.400	3.200	3.400	25,000	3.2880	-2.94%
2012-10-10	0	0.340	0.340	0.360	-	-	50,500	17,160	0.3398	3.400	3.400	3.600	-	-	5,050	3.3980	3.03%
2012-10-09	0	0.330	0.360	0.370	0.300	0.370	120,500	40,170	0.3334	3.300	3.600	3.700	3.000	3.700	12,050	3.3336	-8.33%
2012-10-08	0	0.360	0.350	0.375	-	-	5,250	1,657	0.3156	3.600	3.500	3.750	-	-	525	3.1562	0.00%
2012-10-05	0	0.360	0.360	0.370	0.360	0.360	122,000	43,860	0.3595	3.600	3.600	3.700	3.600	3.600	12,200	3.5951	0.00%
2012-10-04	0	0.360	0.340	0.360	-	-	5,000	1,325	0.2650	3.600	3.400	3.600	-	-	500	2.6500	-4.00%
2012-10-03	0	0.375	0.350	0.375	0.370	0.375	105,000	38,750	0.3690	3.750	3.500	3.750	3.700	3.750	10,500	3.6905	5.63%
2012-09-28	0	0.355	0.355	0.360	0.345	0.350	24,500	8,525	0.3480	3.550	3.550	3.600	3.450	3.500	2,450	3.4796	2.90%
2012-09-27	0	0.345	0.345	0.355	0.340	0.355	373,450	129,703	0.3473	3.450	3.450	3.550	3.400	3.550	37,345	3.4731	-2.82%
2012-09-26	0	0.355	0.355	0.380	0.355	0.355	480,100	170,184	0.3545	3.550	3.550	3.800	3.550	3.550	48,010	3.5448	-2.74%
2012-09-25	0	0.365	0.355	0.380	0.365	0.365	339,550	123,904	0.3649	3.650	3.550	3.800	3.650	3.650	33,955	3.6491	2.82%
2012-09-24	0	0.355	0.355	0.365	0.355	0.370	79,500	28,705	0.3611	3.550	3.550	3.650	3.550	3.700	7,950	3.6107	-2.74%
2012-09-21	0	0.365	0.365	0.380	0.365	0.385	67,300	25,085	0.3727	3.650	3.650	3.800	3.650	3.850	6,730	3.7273	-5.19%
2012-09-20	0	0.385	0.380	0.390	0.380	0.390	377,500	145,655	0.3858	3.850	3.800	3.900	3.800	3.900	37,750	3.8584	1.32%
2012-09-19	0	0.380	0.370	0.380	0.370	0.400	111,300	43,504	0.3909	3.800	3.700	3.800	3.700	4.000	11,130	3.9087	2.70%
2012-09-18	0	0.370	0.360	0.370	-	-	7,600	2,534	0.3334	3.700	3.600	3.700	-	-	760	3.3342	0.00%
2012-09-17	0	0.370	0.365	0.400	0.365	0.370	60,950	22,474	0.3687	3.700	3.650	4.000	3.650	3.700	6,095	3.6873	-3.90%
2012-09-14	0	0.385	0.360	0.385	0.355	0.400	533,650	193,934	0.3634	3.850	3.600	3.850	3.550	4.000	53,365	3.6341	8.45%
2012-09-13	0	0.355	0.355	0.370	0.355	0.355	68,400	24,364	0.3562	3.550	3.550	3.700	3.550	3.550	6,840	3.5620	-5.33%
2012-09-12	0	0.375	0.355	0.375	0.350	0.380	380,500	140,315	0.3688	3.750	3.550	3.750	3.500	3.800	38,050	3.6876	5.63%
2012-09-11	0	0.355	0.355	0.370	0.355	0.355	25,600	9,051	0.3536	3.550	3.550	3.700	3.550	3.550	2,560	3.5355	0.00%
2012-09-10	0	0.355	0.350	0.370	-	-	0	0	-	3.550	3.500	3.700	-	-	0	-	0.00%
2012-09-07	0	0.355	0.350	0.365	0.350	0.355	90,900	32,047	0.3526	3.550	3.500	3.650	3.500	3.550	9,090	3.5255	-1.39%
2012-09-06	0	0.360	0.350	0.360	0.360	0.360	140,000	50,400	0.3600	3.600	3.500	3.600	3.600	3.600	14,000	3.6000	2.86%
2012-09-05	0	0.350	0.350	0.370	0.350	0.370	373,100	131,026	0.3512	3.500	3.500	3.700	3.500	3.700	37,310	3.5118	0.00%
2012-09-04	0	0.350	0.350	0.370	0.350	0.350	23,650	8,204	0.3469	3.500	3.500	3.700	3.500	3.500	2,365	3.4689	-5.41%
2012-09-03	0	0.370	0.350	0.375	0.370	0.370	91,050	33,625	0.3693	3.700	3.500	3.750	3.700	3.700	9,105	3.6930	5.71%
2012-08-31	0	0.350	0.350	0.365	0.350	0.360	204,450	73,113	0.3576	3.500	3.500	3.650	3.500	3.600	20,445	3.5761	-2.78%
2012-08-30	0	0.360	0.360	0.365	0.350	0.350	20,000	7,000	0.3500	3.600	3.600	3.650	3.500	3.500	2,000	3.5000	1.41%
2012-08-29	0	0.355	0.355	0.380	0.340	0.370	276,000	97,680	0.3539	3.550	3.550	3.800	3.400	3.700	27,600	3.5391	1.43%
2012-08-28	0	0.350	0.350	0.355	0.345	0.350	105,050	36,616	0.3486	3.500	3.500	3.550	3.450	3.500	10,505	3.4856	-1.41%
2012-08-27	0	0.355	0.355	0.360	0.355	0.355	91,275	32,376	0.3547	3.550	3.550	3.600	3.550	3.550	9,127	3.5471	-1.39%
2012-08-24	0	0.360	0.360	0.370	0.350	0.360	170,150	60,201	0.3538	3.600	3.600	3.700	3.500	3.600	17,015	3.5381	2.86%
2012-08-23	0	0.350	0.350	0.360	0.350	0.350	218,250	76,222	0.3492	3.500	3.500	3.600	3.500	3.500	21,825	3.4924	0.00%
2012-08-22	0	0.350	0.350	0.370	0.350	0.370	116,450	42,493	0.3649	3.500	3.500	3.700	3.500	3.700	11,645	3.6490	-5.41%
2012-08-21	0	0.370	0.360	0.370	0.370	0.370	184,500	68,197	0.3696	3.700	3.600	3.700	3.700	3.700	18,450	3.6963	0.00%
2012-08-20	0	0.370	0.370	0.400	-	-	0	0	-	3.700	3.700	4.000	-	-	0	-	0.00%
2012-08-17	0	0.370	0.370	0.400	0.370	0.375	260,750	97,012	0.3720	3.700	3.700	4.000	3.700	3.750	26,075	3.7205	-1.33%
2012-08-16	0	0.375	0.370	0.380	0.370	0.380	140,500	52,895	0.3765	3.750	3.700	3.800	3.700	3.800	14,050	3.7648	7.14%
2012-08-15	0	0.350	0.350	0.380	0.350	0.380	285,500	100,310	0.3513	3.500	3.500	3.800	3.500	3.800	28,550	3.5135	-7.89%
2012-08-14	0	0.380	0.375	0.405	0.380	0.410	1,252,500	497,695	0.3974	3.800	3.750	4.050	3.800	4.100	125,250	3.9736	2.70%
2012-08-13	0	0.370	0.370	0.375	0.360	0.370	141,200	51,870	0.3674	3.700	3.700	3.750	3.600	3.700	14,120	3.6735	0.00%
2012-08-10	0	0.370	0.340	0.370	0.345	0.375	173,250	63,522	0.3666	3.700	3.400	3.700	3.450	3.750	17,325	3.6665	8.82%
2012-08-09	0	0.340	0.325	0.340	-	-	5,250	1,676	0.3192	3.400	3.250	3.400	-	-	525	3.1924	-5.56%
2012-08-08	0	0.360	0.340	0.360	0.335	0.375	259,250	94,140	0.3631	3.600	3.400	3.600	3.350	3.750	25,925	3.6312	5.88%
2012-08-07	0	0.340	0.335	0.340	0.310	0.370	307,750	107,975	0.3509	3.400	3.350	3.400	3.100	3.700	30,775	3.5085	9.68%
2012-08-06	0	0.310	0.300	0.320	0.270	0.310	161,000	47,467	0.2948	3.100	3.000	3.200	2.700	3.100	16,100	2.9483	0.00%
2012-08-03	0	0.310	0.300	0.330	-	-	100,000	29,000	0.2900	3.100	3.000	3.300	-	-	10,000	2.9000	0.00%
2012-08-02	0	0.310	0.310	0.350	0.310	0.325	381,500	122,035	0.3199	3.100	3.100	3.500	3.100	3.250	38,150	3.1988	-4.62%
2012-08-01	0	0.325	0.310	0.340	0.310	0.325	700,250	226,872	0.3240	3.250	3.100	3.400	3.100	3.250	70,025	3.2399	1.56%
2012-07-31	0	0.320	0.310	0.320	0.315	0.325	401,000	129,290	0.3224	3.200	3.100	3.200	3.150	3.250	40,100	3.2242	0.00%
2012-07-30	0	0.320	0.310	0.320	0.310	0.325	372,650	120,718	0.3239	3.200	3.100	3.200	3.100	3.250	37,265	3.2394	3.23%
2012-07-27	0	0.310	0.310	0.320	0.310	0.320	141,000	44,350	0.3145	3.100	3.100	3.200	3.100	3.200	14,100	3.1454	-3.12%
2012-07-26	0	0.320	0.310	0.320	-	-	5,500	1,540	0.2800	3.200	3.100	3.200	-	-	550	2.8000	0.00%
2012-07-25	0	0.320	0.305	0.320	0.305	0.320	148,500	47,022	0.3166	3.200	3.050	3.200	3.050	3.200	14,850	3.1665	1.59%
2012-07-24	0	0.315	0.300	0.350	-	-	500	140	0.2800	3.150	3.000	3.500	-	-	50	2.8000	0.00%
2012-07-23	0	0.315	0.310	0.320	0.300	0.330	1,680,250	516,022	0.3071	3.150	3.100	3.200	3.000	3.300	168,025	3.0711	-10.00%
2012-07-20	0	0.350	0.315	0.350	-	-	2,500	750	0.3000	3.500	3.150	3.500	-	-	250	3.0000	0.00%
2012-07-19	0	0.350	0.310	0.350	0.350	0.355	94,500	32,845	0.3476	3.500	3.100	3.500	3.500	3.550	9,450	3.4757	-2.78%
2012-07-18	0	0.360	0.355	0.360	0.360	0.360	68,750	24,575	0.3575	3.600	3.550	3.600	3.600	3.600	6,875	3.5745	-1.37%
2012-07-17	0	0.365	0.365	0.370	0.360	0.365	369,750	133,460	0.3609	3.650	3.650	3.700	3.600	3.650	36,975	3.6095	1.39%
2012-07-16	0	0.360	0.365	0.370	0.360	0.360	90,000	32,400	0.3600	3.600	3.650	3.700	3.600	3.600	9,000	3.6000	2.86%
2012-07-13	0	0.350	0.310	0.350	0.300	0.350	200,000	61,900	0.3095	3.500	3.100	3.500	3.000	3.500	20,000	3.0950	0.00%
2012-07-12	0	0.350	0.330	0.350	0.350	0.350	11,150	3,856	0.3458	3.500	3.300	3.500	3.500	3.500	1,115	3.4583	0.00%
2012-07-11	0	0.350	0.335	0.380	0.350	0.360	220,500	78,667	0.3568	3.500	3.350	3.800	3.500	3.600	22,050	3.5677	-2.78%
2012-07-10	0	0.360	0.360	0.370	0.360	0.370	371,750	136,598	0.3674	3.600	3.600	3.700	3.600	3.700	37,175	3.6745	-5.26%
2012-07-09	0	0.380	0.370	0.385	0.365	0.380	230,000	85,900	0.3735	3.800	3.700	3.850	3.650	3.800	23,000	3.7348	0.00%
2012-07-06	0	0.380	0.380	0.385	0.370	0.385	240,000	92,300	0.3846	3.800	3.800	3.850	3.700	3.850	24,000	3.8458	-2.56%
2012-07-05	0	0.390	0.370	0.400	0.390	0.390	60,000	23,400	0.3900	3.900	3.700	4.000	3.900	3.900	6,000	3.9000	0.00%
2012-07-04	0	0.390	0.365	0.390	0.360	0.395	146,000	53,415	0.3659	3.900	3.650	3.900	3.600	3.950	14,600	3.6586	8.33%
2012-07-03	0	0.360	0.360	0.390	0.355	0.370	232,800	84,544	0.3632	3.600	3.600	3.900	3.550	3.700	23,280	3.6316	-2.70%
2012-06-29	0	0.370	0.370	0.395	0.365	0.365	70,700	25,791	0.3648	3.700	3.700	3.950	3.650	3.650	7,070	3.6479	-2.63%
2012-06-28	0	0.380	0.380	0.400	0.380	0.380	18,250	6,610	0.3622	3.800	3.800	4.000	3.800	3.800	1,825	3.6219	-2.56%
2012-06-27	0	0.390	0.380	0.390	0.375	0.395	330,350	127,429	0.3857	3.900	3.800	3.900	3.750	3.950	33,035	3.8574	6.85%
2012-06-26	0	0.365	0.365	0.385	0.350	0.370	287,500	104,775	0.3644	3.650	3.650	3.850	3.500	3.700	28,750	3.6443	-1.35%
2012-06-25	0	0.370	0.370	0.385	0.370	0.395	895,250	336,163	0.3755	3.700	3.700	3.850	3.700	3.950	89,525	3.7550	-6.33%
2012-06-22	0	0.395	0.380	0.420	0.395	0.400	121,000	47,920	0.3960	3.950	3.800	4.200	3.950	4.000	12,100	3.9603	-1.25%
2012-06-21	0	0.400	0.390	0.400	0.400	0.405	440,000	176,100	0.4002	4.000	3.900	4.000	4.000	4.050	44,000	4.0023	-2.44%
2012-06-20	0	0.410	0.410	0.420	0.410	0.415	165,500	67,880	0.4102	4.100	4.100	4.200	4.100	4.150	16,550	4.1015	2.50%
2012-06-19	0	0.400	0.400	0.410	0.400	0.415	984,900	394,763	0.4008	4.000	4.000	4.100	4.000	4.150	98,490	4.0082	-3.61%
2012-06-18	0	0.415	0.395	0.415	0.400	0.415	552,500	221,350	0.4006	4.150	3.950	4.150	4.000	4.150	55,250	4.0063	-2.35%
2012-06-15	0	0.425	0.415	0.425	0.390	0.455	1,505,750	641,325	0.4259	4.250	4.150	4.250	3.900	4.550	150,575	4.2592	8.97%
2012-06-14	0	0.390	0.385	0.390	0.385	0.390	272,000	105,881	0.3893	3.900	3.850	3.900	3.850	3.900	27,200	3.8927	0.00%
2012-06-13	0	0.390	0.390	0.400	0.390	0.400	311,000	121,960	0.3922	3.900	3.900	4.000	3.900	4.000	31,100	3.9215	-1.27%
2012-06-12	0	0.395	0.395	0.400	0.365	0.400	900,000	341,950	0.3799	3.950	3.950	4.000	3.650	4.000	90,000	3.7994	-1.25%
2012-06-11	0	0.400	0.385	0.420	-	-	1,500	570	0.3800	4.000	3.850	4.200	-	-	150	3.8000	0.00%
2012-06-08	0	0.400	0.390	0.400	0.400	0.400	292,000	116,730	0.3998	4.000	3.900	4.000	4.000	4.000	29,200	3.9976	-2.44%
2012-06-07	0	0.410	0.410	0.420	0.400	0.410	103,700	42,306	0.4080	4.100	4.100	4.200	4.000	4.100	10,370	4.0797	1.23%
2012-06-06	0	0.405	0.395	0.425	0.400	0.405	350,000	141,050	0.4030	4.050	3.950	4.250	4.000	4.050	35,000	4.0300	0.00%
2012-06-05	0	0.405	0.405	0.415	0.400	0.425	420,450	172,321	0.4098	4.050	4.050	4.150	4.000	4.250	42,045	4.0985	1.25%
2012-06-04	0	0.400	0.400	0.415	0.400	0.430	391,600	161,576	0.4126	4.000	4.000	4.150	4.000	4.300	39,160	4.1260	-2.44%
2012-06-01	0	0.410	0.405	0.410	0.410	0.450	483,700	205,378	0.4246	4.100	4.050	4.100	4.100	4.500	48,370	4.2460	-3.53%
2012-05-31	0	0.425	0.405	0.435	0.400	0.440	783,000	325,825	0.4161	4.250	4.050	4.350	4.000	4.400	78,300	4.1612	3.66%
2012-05-30	0	0.410	0.400	0.415	0.390	0.430	550,000	221,250	0.4023	4.100	4.000	4.150	3.900	4.300	55,000	4.0227	0.00%
2012-05-29	0	0.410	0.390	0.415	0.385	0.415	407,500	165,325	0.4057	4.100	3.900	4.150	3.850	4.150	40,750	4.0571	1.23%
2012-05-28	0	0.405	0.400	0.405	0.375	0.405	359,850	140,878	0.3915	4.050	4.000	4.050	3.750	4.050	35,985	3.9149	5.19%
2012-05-25	0	0.385	0.385	0.395	0.385	0.395	512,500	200,638	0.3915	3.850	3.850	3.950	3.850	3.950	51,250	3.9149	-4.94%
2012-05-24	0	0.405	0.390	0.405	0.390	0.405	260,000	103,650	0.3987	4.050	3.900	4.050	3.900	4.050	26,000	3.9865	3.85%
2012-05-23	0	0.390	0.385	0.395	0.390	0.395	160,400	62,650	0.3906	3.900	3.850	3.950	3.900	3.950	16,040	3.9059	-2.50%
2012-05-22	0	0.400	0.395	0.410	0.400	0.415	780,000	316,900	0.4063	4.000	3.950	4.100	4.000	4.150	78,000	4.0628	0.00%
2012-05-21	0	0.400	0.390	0.400	0.375	0.415	3,121,250	1,240,237	0.3974	4.000	3.900	4.000	3.750	4.150	312,125	3.9735	-11.11%
2012-05-18	0	0.450	0.425	0.450	0.390	0.460	1,755,000	747,800	0.4261	4.500	4.250	4.500	3.900	4.600	175,500	4.2610	-7.22%
2012-05-17	0	0.485	0.470	0.485	0.470	0.495	716,800	351,014	0.4897	4.850	4.700	4.850	4.700	4.950	71,680	4.8970	0.00%
2012-05-16	0	0.485	0.450	0.485	0.440	0.490	1,370,000	626,550	0.4573	4.850	4.500	4.850	4.400	4.900	137,000	4.5734	0.00%
2012-05-15	0	0.485	0.465	0.490	0.440	0.495	2,576,750	1,190,455	0.4620	4.850	4.650	4.900	4.400	4.950	257,675	4.6200	-2.02%
2012-05-14	0	0.495	0.485	0.490	0.485	0.600	5,416,050	2,933,501	0.5416	4.950	4.850	4.900	4.850	6.000	541,605	5.4163	-6.60%
2012-05-11	0	0.530	0.530	0.540	0.390	0.540	4,970,500	2,436,345	0.4902	5.300	5.300	5.400	3.900	5.400	497,050	4.9016	29.27%
2012-05-10	0	0.410	0.410	0.445	0.360	0.410	825,500	321,125	0.3890	4.100	4.100	4.450	3.600	4.100	82,550	3.8901	9.33%
2012-05-09	0	0.375	0.360	0.375	0.360	0.380	250,000	93,800	0.3752	3.750	3.600	3.750	3.600	3.800	25,000	3.7520	-2.60%
2012-05-08	0	0.385	0.360	0.385	0.360	0.385	530,100	197,336	0.3723	3.850	3.600	3.850	3.600	3.850	53,010	3.7226	1.32%
2012-05-07	0	0.380	0.380	0.385	0.350	0.395	1,440,000	540,850	0.3756	3.800	3.800	3.850	3.500	3.950	144,000	3.7559	-3.80%
2012-05-04	0	0.395	0.390	0.400	0.375	0.440	781,750	312,090	0.3992	3.950	3.900	4.000	3.750	4.400	78,175	3.9922	-4.82%
2012-05-03	0	0.415	0.415	0.430	0.415	0.415	29,000	11,897	0.4102	4.150	4.150	4.300	4.150	4.150	2,900	4.1024	-5.68%
2012-05-02	0	0.440	0.420	0.440	0.420	0.445	122,500	52,350	0.4273	4.400	4.200	4.400	4.200	4.450	12,250	4.2735	3.53%
2012-04-30	0	0.425	0.425	0.445	0.415	0.470	713,750	317,501	0.4448	4.250	4.250	4.450	4.150	4.700	71,375	4.4484	-5.56%
2012-04-27	0	0.450	0.425	0.450	0.410	0.470	595,000	262,675	0.4415	4.500	4.250	4.500	4.100	4.700	59,500	4.4147	9.76%
2012-04-26	0	0.410	0.410	0.420	0.410	0.430	497,500	209,137	0.4204	4.100	4.100	4.200	4.100	4.300	49,750	4.2038	-4.65%
2012-04-25	0	0.430	0.425	0.445	0.430	0.440	1,260,000	547,400	0.4344	4.300	4.250	4.450	4.300	4.400	126,000	4.3444	-6.52%
2012-04-24	0	0.460	0.455	0.460	0.455	0.480	880,800	407,644	0.4628	4.600	4.550	4.600	4.550	4.800	88,080	4.6281	-3.16%
2012-04-23	0	0.475	0.465	0.475	0.460	0.485	1,100,000	513,240	0.4666	4.750	4.650	4.750	4.600	4.850	110,000	4.6658	4.40%
2012-04-20	0	0.455	0.450	0.460	0.430	0.460	1,490,000	669,100	0.4491	4.550	4.500	4.600	4.300	4.600	149,000	4.4906	1.11%
2012-04-19	0	0.450	0.445	0.450	0.445	0.470	1,111,000	503,225	0.4529	4.500	4.450	4.500	4.450	4.700	111,100	4.5295	-4.26%
2012-04-18	0	0.470	0.460	0.470	0.460	0.485	597,150	283,419	0.4746	4.700	4.600	4.700	4.600	4.850	59,715	4.7462	-2.08%
2012-04-17	0	0.480	0.480	0.510	0.480	0.500	394,000	191,872	0.4870	4.800	4.800	5.100	4.800	5.000	39,400	4.8698	-4.00%
2012-04-16	0	0.500	0.500	0.510	0.480	0.500	1,581,500	775,262	0.4902	5.000	5.000	5.100	4.800	5.000	158,150	4.9021	0.00%
2012-04-13	0	0.500	0.495	0.500	0.485	0.510	831,050	414,437	0.4987	5.000	4.950	5.000	4.850	5.100	83,105	4.9869	4.17%
2012-04-12	0	0.480	0.470	0.480	0.475	0.485	581,000	278,755	0.4798	4.800	4.700	4.800	4.750	4.850	58,100	4.7978	0.00%
2012-04-11	0	0.480	0.465	0.490	0.455	0.480	636,500	297,097	0.4668	4.800	4.650	4.900	4.550	4.800	63,650	4.6677	-1.03%
2012-04-10	0	0.485	0.485	0.490	0.485	0.495	935,250	455,967	0.4875	4.850	4.850	4.900	4.850	4.950	93,525	4.8753	-4.90%
2012-04-05	0	0.510	0.500	0.510	0.480	0.510	227,500	112,025	0.4924	5.100	5.000	5.100	4.800	5.100	22,750	4.9242	0.00%
2012-04-03	0	0.510	0.500	0.520	0.480	0.530	1,105,000	557,900	0.5049	5.100	5.000	5.200	4.800	5.300	110,500	5.0489	6.25%
2012-04-02	0	0.480	0.470	0.485	0.450	0.570	3,290,250	1,578,962	0.4799	4.800	4.700	4.850	4.500	5.700	329,025	4.7989	-12.73%
2012-03-30	0	0.550	0.540	0.550	0.530	0.650	4,459,500	2,449,110	0.5492	5.500	5.400	5.500	5.300	6.500	445,950	5.4919	-9.84%
2012-03-29	0	0.610	0.600	0.610	0.600	0.620	1,431,250	879,225	0.6143	6.100	6.000	6.100	6.000	6.200	143,125	6.1431	1.67%
2012-03-28	0	0.600	0.610	0.620	0.600	0.660	2,993,500	1,850,130	0.6180	6.000	6.100	6.200	6.000	6.600	299,350	6.1805	-9.09%
2012-03-27	0	0.660	0.640	0.660	0.620	0.670	1,360,200	896,920	0.6594	6.600	6.400	6.600	6.200	6.700	136,020	6.5940	6.45%
2012-03-26	0	0.620	0.620	0.650	0.620	0.680	1,189,850	771,685	0.6486	6.200	6.200	6.500	6.200	6.800	118,985	6.4856	-4.62%
2012-03-23	0	0.650	0.640	0.650	0.630	0.690	2,673,400	1,742,547	0.6518	6.500	6.400	6.500	6.300	6.900	267,340	6.5181	-5.80%
2012-03-22	0	0.690	0.690	0.700	0.680	0.720	1,063,650	740,893	0.6966	6.900	6.900	7.000	6.800	7.200	106,365	6.9656	-5.48%
2012-03-21	0	0.730	0.720	0.730	0.660	0.740	3,821,000	2,664,750	0.6974	7.300	7.200	7.300	6.600	7.400	382,100	6.9740	-1.35%
2012-03-20	0	0.740	0.720	0.740	0.720	0.780	2,630,000	1,946,065	0.7399	7.400	7.200	7.400	7.200	7.800	263,000	7.3995	-3.90%
2012-03-19	0	0.770	0.750	0.770	0.750	0.840	4,084,000	3,253,282	0.7966	7.700	7.500	7.700	7.500	8.400	408,400	7.9659	-6.10%
2012-03-16	0	0.820	0.810	0.820	0.730	0.840	7,041,250	5,619,042	0.7980	8.200	8.100	8.200	7.300	8.400	704,125	7.9802	6.49%
2012-03-15	0	0.770	0.760	0.770	0.690	0.790	4,857,800	3,564,436	0.7338	7.700	7.600	7.700	6.900	7.900	485,780	7.3376	6.94%
2012-03-14	0	0.720	0.710	0.720	0.700	0.790	7,120,350	5,272,900	0.7405	7.200	7.100	7.200	7.000	7.900	712,035	7.4054	-5.26%
2012-03-13	0	0.760	0.760	0.780	0.730	0.820	13,030,200	10,184,112	0.7816	7.600	7.600	7.800	7.300	8.200	1,303,020	7.8158	4.11%
2012-03-12	0	0.730	0.730	0.740	0.600	0.750	15,272,900	10,693,981	0.7002	7.300	7.300	7.400	6.000	7.500	1,527,290	7.0019	19.67%
2012-03-09	0	0.610	0.600	0.630	0.570	0.630	1,674,250	988,614	0.5905	6.100	6.000	6.300	5.700	6.300	167,425	5.9048	3.39%
2012-03-08	0	0.590	0.590	0.600	0.550	0.640	7,816,650	4,715,870	0.6033	5.900	5.900	6.000	5.500	6.400	781,665	6.0331	-3.28%
2012-03-07	0	0.610	0.600	0.610	0.520	0.680	24,302,150	14,946,151	0.6150	6.100	6.000	6.100	5.200	6.800	2,430,215	6.1501	17.31%
2012-03-06	0	0.520	0.510	0.530	0.460	0.570	12,213,350	6,510,077	0.5330	5.200	5.100	5.300	4.600	5.700	1,221,335	5.3303	9.47%
2012-03-05	0	0.475	0.470	0.475	0.445	0.495	1,720,750	815,657	0.4740	4.750	4.700	4.750	4.450	4.950	172,075	4.7401	2.15%
2012-03-02	0	0.465	0.460	0.465	0.455	0.465	673,500	310,965	0.4617	4.650	4.600	4.650	4.550	4.650	67,350	4.6171	2.20%
2012-03-01	0	0.455	0.445	0.455	0.440	0.460	215,000	96,380	0.4483	4.550	4.450	4.550	4.400	4.600	21,500	4.4828	-1.09%
2012-02-29	0	0.460	0.450	0.460	0.445	0.465	1,169,600	539,966	0.4617	4.600	4.500	4.600	4.450	4.650	116,960	4.6167	1.10%
2012-02-28	0	0.455	0.455	0.460	0.430	0.460	310,000	138,350	0.4463	4.550	4.550	4.600	4.300	4.600	31,000	4.4629	1.11%
2012-02-27	0	0.450	0.445	0.455	0.445	0.465	341,000	153,475	0.4501	4.500	4.450	4.550	4.450	4.650	34,100	4.5007	-2.17%
2012-02-24	0	0.460	0.450	0.460	0.440	0.465	825,650	377,142	0.4568	4.600	4.500	4.600	4.400	4.650	82,565	4.5678	-1.08%
2012-02-23	0	0.465	0.455	0.470	0.450	0.470	1,278,000	585,755	0.4583	4.650	4.550	4.700	4.500	4.700	127,800	4.5834	1.09%
2012-02-22	0	0.460	0.460	0.470	0.420	0.470	2,129,250	958,298	0.4501	4.600	4.600	4.700	4.200	4.700	212,925	4.5006	-1.08%
2012-02-21	0	0.465	0.450	0.470	0.460	0.475	721,750	334,933	0.4641	4.650	4.500	4.700	4.600	4.750	72,175	4.6406	1.09%
2012-02-20	0	0.460	0.445	0.460	0.445	0.480	1,846,050	861,363	0.4666	4.600	4.450	4.600	4.450	4.800	184,605	4.6660	-2.13%
2012-02-17	0	0.470	0.465	0.475	0.465	0.500	2,300,200	1,108,334	0.4818	4.700	4.650	4.750	4.650	5.000	230,020	4.8184	0.00%
2012-02-16	0	0.470	0.465	0.470	0.460	0.495	5,285,000	2,500,832	0.4732	4.700	4.650	4.700	4.600	4.950	528,500	4.7319	-3.09%
2012-02-15	0	0.485	0.480	0.485	0.405	0.495	14,736,250	6,732,587	0.4569	4.850	4.800	4.850	4.050	4.950	1,473,625	4.5687	21.25%
2012-02-14	0	0.400	0.385	0.400	0.370	0.400	1,153,600	451,977	0.3918	4.000	3.850	4.000	3.700	4.000	115,360	3.9180	2.56%
2012-02-13	0	0.390	0.380	0.390	0.350	0.410	4,037,750	1,584,312	0.3924	3.900	3.800	3.900	3.500	4.100	403,775	3.9237	0.00%
2012-02-10	0	0.390	0.375	0.385	0.375	0.420	4,980,000	1,942,010	0.3900	3.900	3.750	3.850	3.750	4.200	498,000	3.8996	-7.14%
2012-02-09	0	0.420	0.420	0.425	0.405	0.440	2,936,000	1,235,735	0.4209	4.200	4.200	4.250	4.050	4.400	293,600	4.2089	-4.55%
2012-02-08	0	0.440	0.435	0.440	0.420	0.455	4,878,450	2,156,931	0.4421	4.400	4.350	4.400	4.200	4.550	487,845	4.4213	2.33%
2012-02-07	0	0.430	0.430	0.435	0.430	0.490	6,758,700	3,067,798	0.4539	4.300	4.300	4.350	4.300	4.900	675,870	4.5390	-9.47%
2012-02-06	0	0.475	0.475	0.480	0.410	0.540	25,204,950	12,638,459	0.5014	4.750	4.750	4.800	4.100	5.400	2,520,495	5.0143	7.95%
2012-02-03	0	0.440	0.425	0.430	0.425	0.460	6,567,500	2,859,100	0.4353	4.400	4.250	4.300	4.250	4.600	656,750	4.3534	-5.38%
2012-02-02	0	0.465	0.465	0.470	0.445	0.510	6,204,450	2,997,975	0.4832	4.650	4.650	4.700	4.450	5.100	620,445	4.8320	-3.12%
2012-02-01	0	0.480	0.475	0.485	0.415	0.540	15,039,600	7,457,502	0.4959	4.800	4.750	4.850	4.150	5.400	1,503,960	4.9586	14.29%
2012-01-31	0	0.420	0.415	0.420	0.350	0.420	9,696,900	3,829,854	0.3950	4.200	4.150	4.200	3.500	4.200	969,690	3.9496	18.31%
2012-01-30	0	0.355	0.340	0.355	0.340	0.370	4,741,000	1,656,268	0.3493	3.550	3.400	3.550	3.400	3.700	474,100	3.4935	1.43%
2012-01-27	0	0.350	0.345	0.350	0.305	0.350	4,263,300	1,380,453	0.3238	3.500	3.450	3.500	3.050	3.500	426,330	3.2380	7.69%
2012-01-26	0	0.325	0.315	0.325	0.270	0.330	9,156,650	2,860,466	0.3124	3.250	3.150	3.250	2.700	3.300	915,665	3.1239	20.37%
2012-01-20	0	0.270	0.255	0.270	0.250	0.270	1,710,000	444,850	0.2601	2.700	2.550	2.700	2.500	2.700	171,000	2.6015	3.85%
2012-01-19	0	0.260	0.255	0.260	0.250	0.270	1,284,000	330,500	0.2574	2.600	2.550	2.600	2.500	2.700	128,400	2.5740	0.00%
2012-01-18	0	0.260	0.250	0.260	0.250	0.270	1,745,500	456,807	0.2617	2.600	2.500	2.600	2.500	2.700	174,550	2.6171	1.96%
2012-01-17	0	0.255	0.239	0.255	0.240	0.255	1,286,000	313,230	0.2436	2.550	2.390	2.550	2.400	2.550	128,600	2.4357	0.00%
2012-01-16	0	0.255	0.247	0.255	0.245	0.255	880,500	219,201	0.2490	2.550	2.470	2.550	2.450	2.550	88,050	2.4895	-5.56%
2012-01-13	0	0.270	0.255	0.285	0.241	0.285	2,527,500	637,570	0.2523	2.700	2.550	2.850	2.410	2.850	252,750	2.5225	1.89%
2012-01-12	0	0.265	0.260	0.265	0.260	0.280	1,991,750	534,632	0.2684	2.650	2.600	2.650	2.600	2.800	199,175	2.6842	-7.02%
2012-01-11	0	0.285	0.280	0.285	0.270	0.285	2,738,300	763,122	0.2787	2.850	2.800	2.850	2.700	2.850	273,830	2.7868	7.55%
2012-01-10	0	0.265	0.260	0.265	0.249	0.270	5,338,650	1,389,633	0.2603	2.650	2.600	2.650	2.490	2.700	533,865	2.6030	6.85%
2012-01-09	0	0.248	0.229	0.248	0.236	0.248	793,500	191,030	0.2407	2.480	2.290	2.480	2.360	2.480	79,350	2.4074	5.08%
2012-01-06	0	0.236	0.225	0.235	0.225	0.237	328,500	74,550	0.2269	2.360	2.250	2.350	2.250	2.370	32,850	2.2694	-0.84%
2012-01-05	0	0.238	0.229	0.238	0.226	0.238	561,750	130,851	0.2329	2.380	2.290	2.380	2.260	2.380	56,175	2.3293	0.00%
2012-01-04	0	0.238	0.238	0.239	0.235	0.250	91,700	21,477	0.2342	2.380	2.380	2.390	2.350	2.500	9,170	2.3421	-1.24%
2012-01-03	0	0.241	0.235	0.244	0.235	0.243	262,500	62,430	0.2378	2.410	2.350	2.440	2.350	2.430	26,250	2.3783	-1.63%
2011-12-30	0	0.245	0.235	0.245	0.235	0.245	565,200	134,298	0.2376	2.450	2.350	2.450	2.350	2.450	56,520	2.3761	0.41%
2011-12-29	0	0.244	0.239	0.244	0.238	0.245	1,021,500	246,465	0.2413	2.440	2.390	2.440	2.380	2.450	102,150	2.4128	1.67%
2011-12-28	0	0.240	0.234	0.241	0.233	0.242	532,500	127,337	0.2391	2.400	2.340	2.410	2.330	2.420	53,250	2.3913	-0.41%
2011-12-23	0	0.241	0.234	0.243	0.240	0.244	308,500	73,920	0.2396	2.410	2.340	2.430	2.400	2.440	30,850	2.3961	0.00%
2011-12-22	0	0.241	0.233	0.242	0.233	0.243	1,038,000	246,659	0.2376	2.410	2.330	2.420	2.330	2.430	103,800	2.3763	-0.82%
2011-12-21	0	0.243	0.237	0.243	0.238	0.255	603,750	145,346	0.2407	2.430	2.370	2.430	2.380	2.550	60,375	2.4074	-0.41%
2011-12-20	0	0.244	0.239	0.245	0.236	0.244	914,400	220,710	0.2414	2.440	2.390	2.450	2.360	2.440	91,440	2.4137	0.41%
2011-12-19	0	0.243	0.236	0.243	0.230	0.246	885,600	213,950	0.2416	2.430	2.360	2.430	2.300	2.460	88,560	2.4159	0.83%
2011-12-16	0	0.241	0.240	0.241	0.240	0.248	2,537,000	619,130	0.2440	2.410	2.400	2.410	2.400	2.480	253,700	2.4404	-1.23%
2011-12-15	0	0.244	0.240	0.244	0.226	0.245	3,547,500	838,807	0.2365	2.440	2.400	2.440	2.260	2.450	354,750	2.3645	0.41%
2011-12-14	0	0.243	0.237	0.243	0.230	0.243	1,114,000	263,012	0.2361	2.430	2.370	2.430	2.300	2.430	111,400	2.3610	0.41%
2011-12-13	0	0.242	0.235	0.242	0.234	0.248	6,289,750	1,509,813	0.2400	2.420	2.350	2.420	2.340	2.480	628,975	2.4004	-1.63%
2011-12-12	0	0.246	0.244	0.245	0.228	0.285	30,700,400	7,896,480	0.2572	2.460	2.440	2.450	2.280	2.850	3,070,040	2.5721	14.95%
2011-12-09	0	0.214	0.209	0.215	0.197	0.214	810,500	168,004	0.2073	2.140	2.090	2.150	1.970	2.140	81,050	2.0728	3.88%
2011-12-08	0	0.206	0.206	0.210	0.203	0.226	5,543,300	1,184,946	0.2138	2.060	2.060	2.100	2.030	2.260	554,330	2.1376	-8.85%
2011-12-07	0	0.226	0.226	0.227	0.171	0.242	28,754,500	6,231,972	0.2167	2.260	2.260	2.270	1.710	2.420	2,875,450	2.1673	26.97%
2011-12-06	0	0.178	0.170	0.178	0.160	0.178	250,150	42,022	0.1680	1.780	1.700	1.780	1.600	1.780	25,015	1.6799	0.00%
2011-12-05	0	0.178	0.178	0.187	0.174	0.183	311,250	55,432	0.1781	1.780	1.780	1.870	1.740	1.830	31,125	1.7809	-1.11%
2011-12-02	0	0.180	0.180	0.184	0.176	0.184	726,500	130,645	0.1798	1.800	1.800	1.840	1.760	1.840	72,650	1.7983	2.86%
2011-12-01	0	0.175	0.175	0.180	0.174	0.180	533,033	94,410	0.1771	1.750	1.750	1.800	1.740	1.800	53,303	1.7712	1.16%
2011-11-30	0	0.173	0.173	0.177	0.172	0.179	664,750	116,162	0.1747	1.730	1.730	1.770	1.720	1.790	66,475	1.7475	-3.89%
2011-11-29	0	0.180	0.178	0.180	0.173	0.180	1,824,600	324,951	0.1781	1.800	1.780	1.800	1.730	1.800	182,460	1.7809	1.69%
2011-11-28	0	0.177	0.175	0.180	0.177	0.180	375,500	66,942	0.1783	1.770	1.750	1.800	1.770	1.800	37,550	1.7827	1.14%
2011-11-25	0	0.175	0.175	0.180	0.173	0.180	330,500	58,851	0.1781	1.750	1.750	1.800	1.730	1.800	33,050	1.7807	0.00%
2011-11-24	0	0.175	0.175	0.179	0.155	0.180	830,000	141,420	0.1704	1.750	1.750	1.790	1.550	1.800	83,000	1.7039	2.34%
2011-11-23	0	0.171	0.171	0.175	0.170	0.181	2,131,400	371,691	0.1744	1.710	1.710	1.750	1.700	1.810	213,140	1.7439	-7.57%
2011-11-22	0	0.185	0.182	0.188	0.180	0.196	901,550	168,014	0.1864	1.850	1.820	1.880	1.800	1.960	90,155	1.8636	-6.57%
2011-11-21	0	0.198	0.193	0.198	0.190	0.199	572,150	112,143	0.1960	1.980	1.930	1.980	1.900	1.990	57,215	1.9600	0.51%
2011-11-18	0	0.197	0.197	0.199	0.195	0.202	2,887,750	574,584	0.1990	1.970	1.970	1.990	1.950	2.020	288,775	1.9897	-5.29%
2011-11-17	0	0.208	0.207	0.208	0.205	0.211	1,802,000	373,954	0.2075	2.080	2.070	2.080	2.050	2.110	180,200	2.0752	-2.35%
2011-11-16	0	0.213	0.213	0.214	0.210	0.220	4,110,000	875,160	0.2129	2.130	2.130	2.140	2.100	2.200	411,000	2.1293	-3.18%
2011-11-15	0	0.220	0.219	0.220	0.219	0.225	3,187,250	704,246	0.2210	2.200	2.190	2.200	2.190	2.250	318,725	2.2096	-5.98%
2011-11-14	0	0.234	0.233	0.234	0.234	0.245	3,209,250	763,604	0.2379	2.340	2.330	2.340	2.340	2.450	320,925	2.3794	1.74%
2011-11-11	0	0.230	0.230	0.236	0.215	0.242	3,245,500	743,642	0.2291	2.300	2.300	2.360	2.150	2.420	324,550	2.2913	9.52%
2011-11-10	0	0.210	0.210	0.212	0.210	0.230	7,588,100	1,668,838	0.2199	2.100	2.100	2.120	2.100	2.300	758,810	2.1993	-12.50%
2011-11-09	0	0.240	0.237	0.245	0.234	0.245	2,566,750	619,645	0.2414	2.400	2.370	2.450	2.340	2.450	256,675	2.4141	-0.83%
2011-11-08	0	0.242	0.240	0.243	0.235	0.260	10,049,500	2,451,289	0.2439	2.420	2.400	2.430	2.350	2.600	1,004,950	2.4392	-6.92%
2011-11-07	0	0.260	0.255	0.260	0.250	0.270	4,937,000	1,269,672	0.2572	2.600	2.550	2.600	2.500	2.700	493,700	2.5717	-5.45%
2011-11-04	0	0.275	0.270	0.275	0.270	0.285	6,048,800	1,672,282	0.2765	2.750	2.700	2.750	2.700	2.850	604,880	2.7647	0.00%
2011-11-03	0	0.275	0.275	0.280	0.275	0.290	5,681,000	1,592,515	0.2803	2.750	2.750	2.800	2.750	2.900	568,100	2.8032	-6.78%
2011-11-02	0	0.295	0.290	0.300	0.275	0.300	6,371,500	1,843,010	0.2893	2.950	2.900	3.000	2.750	3.000	637,150	2.8926	1.72%
2011-11-01	0	0.290	0.290	0.300	0.290	0.315	3,415,500	1,028,895	0.3012	2.900	2.900	3.000	2.900	3.150	341,550	3.0124	-3.33%
2011-10-31	0	0.300	0.300	0.305	0.300	0.330	3,760,500	1,167,892	0.3106	3.000	3.000	3.050	3.000	3.300	376,050	3.1057	-11.76%
2011-10-28	0	0.340	0.330	0.345	0.310	0.355	2,973,650	1,000,438	0.3364	3.400	3.300	3.450	3.100	3.550	297,365	3.3643	11.48%
2011-10-27	0	0.305	0.305	0.315	0.300	0.320	3,925,700	1,203,318	0.3065	3.050	3.050	3.150	3.000	3.200	392,570	3.0652	-1.61%
2011-10-26	0	0.310	0.310	0.320	0.290	0.320	2,074,450	645,402	0.3111	3.100	3.100	3.200	2.900	3.200	207,445	3.1112	0.00%
2011-10-25	0	0.310	0.305	0.310	0.285	0.335	5,007,300	1,523,130	0.3042	3.100	3.050	3.100	2.850	3.350	500,730	3.0418	-7.46%
2011-10-24	0	0.335	0.335	0.365	0.315	0.360	641,000	214,030	0.3339	3.350	3.350	3.650	3.150	3.600	64,100	3.3390	-10.67%
2011-10-21	0	0.375	0.370	0.380	0.360	0.375	386,950	140,075	0.3620	3.750	3.700	3.800	3.600	3.750	38,695	3.6200	0.00%
2011-10-20	0	0.375	0.370	0.375	0.365	0.375	284,250	105,171	0.3700	3.750	3.700	3.750	3.650	3.750	28,425	3.6999	-2.60%
2011-10-19	0	0.385	0.385	0.390	0.380	0.410	768,150	295,967	0.3853	3.850	3.850	3.900	3.800	4.100	76,815	3.8530	2.67%
2011-10-18	0	0.375	0.365	0.400	0.330	0.375	161,250	56,941	0.3531	3.750	3.650	4.000	3.300	3.750	16,125	3.5312	-6.25%
2011-10-17	0	0.400	0.385	0.405	0.320	0.400	1,139,275	445,575	0.3911	4.000	3.850	4.050	3.200	4.000	113,927	3.9110	11.11%
2011-10-14	0	0.360	0.340	0.370	0.310	0.370	1,575,000	550,717	0.3497	3.600	3.400	3.700	3.100	3.700	157,500	3.4966	12.50%
2011-10-13	0	0.320	0.315	0.325	0.300	0.330	624,600	198,061	0.3171	3.200	3.150	3.250	3.000	3.300	62,460	3.1710	0.00%
2011-10-12	0	0.320	0.300	0.320	0.270	0.320	641,500	189,447	0.2953	3.200	3.000	3.200	2.700	3.200	64,150	2.9532	0.00%
2011-10-11	0	0.320	0.315	0.320	0.305	0.325	418,000	132,386	0.3167	3.200	3.150	3.200	3.050	3.250	41,800	3.1671	1.59%
2011-10-10	0	0.315	0.290	0.315	0.290	0.315	344,600	103,334	0.2999	3.150	2.900	3.150	2.900	3.150	34,460	2.9987	-1.56%
2011-10-07	0	0.320	0.320	0.325	0.320	0.360	496,600	165,272	0.3328	3.200	3.200	3.250	3.200	3.600	49,660	3.3281	-3.03%
2011-10-06	0	0.330	0.330	0.355	0.290	0.360	731,500	245,215	0.3352	3.300	3.300	3.550	2.900	3.600	73,150	3.3522	-8.33%
2011-10-04	0	0.360	0.280	0.360	0.280	0.360	1,897,250	553,605	0.2918	3.600	2.800	3.600	2.800	3.600	189,725	2.9179	18.03%
2011-10-03	0	0.305	0.300	0.305	0.280	0.360	1,566,100	463,375	0.2959	3.050	3.000	3.050	2.800	3.600	156,610	2.9588	-15.28%
2011-09-30	0	0.018	0.018	0.019	0.015	0.018	68,790,000	1,103,033	0.0160	3.600	3.600	3.800	3.000	3.600	343,950	3.2070	5.88%
2011-09-28	0	0.017	0.016	0.017	0.015	0.020	81,416,000	1,365,517	0.0168	3.400	3.200	3.400	3.000	4.000	407,080	3.3544	-10.53%
2011-09-27	0	0.019	0.019	0.020	0.017	0.022	56,384,000	1,114,596	0.0198	3.800	3.800	4.000	3.400	4.400	281,920	3.9536	-9.52%
2011-09-26	0	0.021	0.019	0.020	0.019	0.024	46,824,000	989,567	0.0211	4.200	3.800	4.000	3.800	4.800	234,120	4.2268	-12.50%
2011-09-23	0	0.024	0.023	0.025	0.022	0.024	28,970,000	667,290	0.0230	4.800	4.600	5.000	4.400	4.800	144,850	4.6068	0.00%
2011-09-22	0	0.024	0.023	0.025	0.023	0.026	13,497,000	326,068	0.0242	4.800	4.600	5.000	4.600	5.200	67,485	4.8317	-7.69%
2011-09-21	0	0.026	0.025	0.027	0.025	0.027	10,465,000	273,910	0.0262	5.200	5.000	5.400	5.000	5.400	52,325	5.2348	-3.70%
2011-09-20	0	0.027	0.026	0.028	0.026	0.028	18,986,000	516,350	0.0272	5.400	5.200	5.600	5.200	5.600	94,930	5.4393	-3.57%
2011-09-19	0	0.028	0.027	0.028	0.027	0.029	6,422,000	178,864	0.0279	5.600	5.400	5.600	5.400	5.800	32,110	5.5704	-3.45%
2011-09-16	0	0.029	0.028	0.029	0.028	0.031	39,575,000	1,163,700	0.0294	5.800	5.600	5.800	5.600	6.200	197,875	5.8810	3.57%
2011-09-15	0	0.028	0.027	0.028	0.027	0.030	6,380,000	180,100	0.0282	5.600	5.400	5.600	5.400	6.000	31,900	5.6458	0.00%
2011-09-14	0	0.028	0.028	0.029	0.027	0.031	17,266,000	485,412	0.0281	5.600	5.600	5.800	5.400	6.200	86,330	5.6227	-3.45%
2011-09-12	0	0.029	0.028	0.029	0.028	0.030	7,568,000	221,251	0.0292	5.800	5.600	5.800	5.600	6.000	37,840	5.8470	-3.33%
2011-09-09	0	0.030	0.030	0.031	0.028	0.031	13,820,000	418,010	0.0302	6.000	6.000	6.200	5.600	6.200	69,100	6.0493	3.45%
2011-09-08	0	0.029	0.029	0.030	0.028	0.031	14,605,000	432,887	0.0296	5.800	5.800	6.000	5.600	6.200	73,025	5.9279	-6.45%
2011-09-07	0	0.031	0.030	0.031	0.030	0.031	29,143,000	875,344	0.0300	6.200	6.000	6.200	6.000	6.200	145,715	6.0072	3.33%
2011-09-06	0	0.030	0.030	0.032	0.030	0.032	25,870,000	794,400	0.0307	6.000	6.000	6.400	6.000	6.400	129,350	6.1415	-11.76%
2011-09-05	0	0.034	0.033	0.034	0.032	0.036	17,070,000	572,805	0.0336	6.800	6.600	6.800	6.400	7.200	85,350	6.7112	-2.86%
2011-09-02	0	0.035	0.035	0.036	0.033	0.039	88,770,000	3,189,030	0.0359	7.000	7.000	7.200	6.600	7.800	443,850	7.1849	6.06%
2011-09-01	0	0.033	0.033	0.034	0.029	0.039	171,496,000	5,845,889	0.0341	6.600	6.600	6.800	5.800	7.800	857,480	6.8175	13.79%
2011-08-31	0	0.029	0.028	0.029	0.026	0.029	25,492,500	732,407	0.0287	5.800	5.600	5.800	5.200	5.800	127,462	5.7461	7.41%
2011-08-30	0	0.027	0.027	0.028	0.027	0.030	31,450,000	891,485	0.0283	5.400	5.400	5.600	5.400	6.000	157,250	5.6692	0.00%
2011-08-29	0	0.027	0.026	0.027	0.027	0.028	12,975,000	352,165	0.0271	5.400	5.200	5.400	5.400	5.600	64,875	5.4284	-3.57%
2011-08-26	0	0.028	0.028	0.030	0.028	0.030	16,771,000	491,182	0.0293	5.600	5.600	6.000	5.600	6.000	83,855	5.8575	-6.67%
2011-08-25	0	0.030	0.029	0.030	0.029	0.032	47,255,000	1,435,682	0.0304	6.000	5.800	6.000	5.800	6.400	236,275	6.0763	-3.23%
2011-08-24	0	0.031	0.030	0.031	0.030	0.033	34,518,000	1,062,750	0.0308	6.200	6.000	6.200	6.000	6.600	172,590	6.1577	3.33%
2011-08-23	0	0.030	0.030	0.031	0.024	0.034	218,910,000	6,372,179	0.0291	6.000	6.000	6.200	4.800	6.800	1,094,550	5.8217	11.11%
2011-08-22	0	0.027	0.026	0.027	0.021	0.041	480,637,400	12,603,121	0.0262	5.400	5.200	5.400	4.200	8.200	2,403,187	5.2443	-38.64%
2011-08-19	0	0.044	0.043	0.044	0.043	0.048	59,341,000	2,593,283	0.0437	8.800	8.600	8.800	8.600	9.600	296,705	8.7403	-10.20%
2011-08-18	0	0.049	0.049	0.050	0.049	0.054	49,784,000	2,514,649	0.0505	9.800	9.800	10.00	9.800	10.80	248,920	10.102	-9.26%
2011-08-17	0	0.054	0.053	0.054	0.053	0.059	47,376,000	2,573,862	0.0543	10.80	10.60	10.80	10.60	11.80	236,880	10.866	-8.47%
2011-08-16	0	0.059	0.058	0.059	0.055	0.061	31,870,000	1,849,730	0.0580	11.80	11.60	11.80	11.00	12.20	159,350	11.608	-3.28%
2011-08-15	0	0.061	0.060	0.061	0.059	0.066	56,050,000	3,400,540	0.0607	12.20	12.00	12.20	11.80	13.20	280,250	12.134	-8.96%
2011-08-12	0	0.067	0.066	0.067	0.063	0.068	6,385,000	426,215	0.0668	13.40	13.20	13.40	12.60	13.60	31,925	13.351	6.35%
2011-08-11	0	0.063	0.063	0.064	0.057	0.066	4,961,000	310,183	0.0625	12.60	12.60	12.80	11.40	13.20	24,805	12.505	-4.55%
2011-08-10	0	0.066	0.065	0.066	0.065	0.069	8,981,000	603,976	0.0673	13.20	13.00	13.20	13.00	13.80	44,905	13.450	4.76%
2011-08-09	0	0.063	0.062	0.063	0.058	0.069	41,080,000	2,568,170	0.0625	12.60	12.40	12.60	11.60	13.80	205,400	12.503	-11.27%
2011-08-08	0	0.071	0.071	0.073	0.066	0.079	14,025,000	996,000	0.0710	14.20	14.20	14.60	13.20	15.80	70,125	14.203	-13.41%
2011-08-05	0	0.082	0.081	0.082	0.078	0.085	20,290,000	1,646,750	0.0812	16.40	16.20	16.40	15.60	17.00	101,450	16.232	-4.65%
2011-08-04	0	0.086	0.086	0.087	0.086	0.088	2,595,000	225,210	0.0868	17.20	17.20	17.40	17.20	17.60	12,975	17.357	-1.15%
2011-08-03	0	0.087	0.087	0.088	0.086	0.088	11,492,000	999,260	0.0870	17.40	17.40	17.60	17.20	17.60	57,460	17.391	-1.14%
2011-08-02	0	0.088	0.088	0.089	0.088	0.090	1,710,000	151,310	0.0885	17.60	17.60	17.80	17.60	18.00	8,550	17.697	-2.22%
2011-08-01	0	0.090	0.090	0.091	0.088	0.091	4,244,000	378,416	0.0892	18.00	18.00	18.20	17.60	18.20	21,220	17.833	2.27%
2011-07-29	0	0.088	0.089	0.090	0.088	0.090	2,273,000	200,680	0.0883	17.60	17.80	18.00	17.60	18.00	11,365	17.658	-1.12%
2011-07-28	0	0.089	0.089	0.090	0.088	0.090	9,470,000	842,810	0.0890	17.80	17.80	18.00	17.60	18.00	47,350	17.800	-2.20%
2011-07-27	0	0.091	0.090	0.091	0.088	0.091	7,372,000	656,980	0.0891	18.20	18.00	18.20	17.60	18.20	36,860	17.824	1.11%
2011-07-26	0	0.090	0.088	0.090	0.088	0.095	13,164,000	1,170,690	0.0889	18.00	17.60	18.00	17.60	19.00	65,820	17.786	0.00%
2011-07-25	0	0.090	0.090	0.091	0.089	0.092	3,645,000	326,725	0.0896	18.00	18.00	18.20	17.80	18.40	18,225	17.927	-2.17%
2011-07-22	0	0.092	0.091	0.092	0.087	0.094	7,725,000	701,190	0.0908	18.40	18.20	18.40	17.40	18.80	38,625	18.154	4.55%
2011-07-21	0	0.088	0.087	0.088	0.087	0.090	2,250,000	197,430	0.0877	17.60	17.40	17.60	17.40	18.00	11,250	17.549	-2.22%
2011-07-20	0	0.090	0.089	0.090	0.089	0.090	1,710,000	152,193	0.0890	18.00	17.80	18.00	17.80	18.00	8,550	17.800	1.12%
2011-07-19	0	0.089	0.088	0.089	0.087	0.089	3,305,000	291,260	0.0881	17.80	17.60	17.80	17.40	17.80	16,525	17.625	-1.11%
2011-07-18	0	0.090	0.090	0.091	0.089	0.091	7,053,000	636,100	0.0902	18.00	18.00	18.20	17.80	18.20	35,265	18.038	0.00%
2011-07-15	0	0.090	0.090	0.091	0.089	0.091	8,070,000	726,560	0.0900	18.00	18.00	18.20	17.80	18.20	40,350	18.006	0.00%
2011-07-14	0	0.090	0.090	0.091	0.090	0.092	4,765,000	433,790	0.0910	18.00	18.00	18.20	18.00	18.40	23,825	18.207	-3.23%
2011-07-13	0	0.093	0.091	0.093	0.090	0.093	2,375,000	218,955	0.0922	18.60	18.20	18.60	18.00	18.60	11,875	18.438	1.09%
2011-07-12	0	0.092	0.090	0.092	0.090	0.093	7,070,000	643,250	0.0910	18.40	18.00	18.40	18.00	18.60	35,350	18.197	-1.08%
2011-07-11	0	0.093	0.093	0.094	0.093	0.098	12,705,000	1,194,150	0.0940	18.60	18.60	18.80	18.60	19.60	63,525	18.798	-2.11%
2011-07-08	0	0.095	0.094	0.095	0.092	0.102	30,521,000	2,979,380	0.0976	19.00	18.80	19.00	18.40	20.40	152,605	19.523	3.26%
2011-07-07	0	0.092	0.091	0.093	0.091	0.097	7,359,000	689,845	0.0937	18.40	18.20	18.60	18.20	19.40	36,795	18.748	-1.08%
2011-07-06	0	0.093	0.093	0.094	0.093	0.095	3,734,000	349,445	0.0936	18.60	18.60	18.80	18.60	19.00	18,670	18.717	-3.12%
2011-07-05	0	0.096	0.094	0.096	0.093	0.100	16,531,000	1,588,270	0.0961	19.20	18.80	19.20	18.60	20.00	82,655	19.216	-1.03%
2011-07-04	0	0.097	0.096	0.098	0.092	0.112	59,977,000	6,106,055	0.1018	19.40	19.20	19.60	18.40	22.40	299,885	20.361	6.59%
2011-06-30	0	0.091	0.091	0.092	0.090	0.093	8,168,000	751,345	0.0920	18.20	18.20	18.40	18.00	18.60	40,840	18.397	-1.09%
2011-06-29	0	0.092	0.091	0.093	0.091	0.093	5,985,000	551,535	0.0922	18.40	18.20	18.60	18.20	18.60	29,925	18.431	1.10%
2011-06-28	0	0.091	0.090	0.091	0.090	0.091	4,720,000	429,190	0.0909	18.20	18.00	18.20	18.00	18.20	23,600	18.186	1.11%
2011-06-27	0	0.090	0.090	0.091	0.090	0.092	3,057,000	279,019	0.0913	18.00	18.00	18.20	18.00	18.40	15,285	18.254	-3.23%
2011-06-24	0	0.093	0.090	0.093	0.090	0.093	3,050,000	276,360	0.0906	18.60	18.00	18.60	18.00	18.60	15,250	18.122	3.33%
2011-06-23	0	0.090	0.090	0.092	0.085	0.095	1,624,000	145,080	0.0893	18.00	18.00	18.40	17.00	19.00	8,120	17.867	-2.17%
2011-06-22	0	0.092	0.091	0.092	0.090	0.094	4,960,000	453,510	0.0914	18.40	18.20	18.40	18.00	18.80	24,800	18.287	1.10%
2011-06-21	0	0.091	0.091	0.092	0.088	0.093	7,300,000	660,450	0.0905	18.20	18.20	18.40	17.60	18.60	36,500	18.095	1.11%
2011-06-20	0	0.090	0.089	0.090	0.088	0.096	4,515,000	411,040	0.0910	18.00	17.80	18.00	17.60	19.20	22,575	18.208	0.00%
2011-06-17	0	0.090	0.089	0.092	0.089	0.099	19,062,000	1,746,266	0.0916	18.00	17.80	18.40	17.80	19.80	95,310	18.322	-5.26%
2011-06-16	0	0.095	0.094	0.096	0.094	0.100	11,457,000	1,105,916	0.0965	19.00	18.80	19.20	18.80	20.00	57,285	19.306	-6.86%
2011-06-15	0	0.102	0.099	0.102	0.099	0.105	14,940,000	1,513,980	0.1013	20.40	19.80	20.40	19.80	21.00	74,700	20.267	-2.86%
2011-06-14	0	0.105	0.103	0.107	0.103	0.109	8,005,000	844,700	0.1055	21.00	20.60	21.40	20.60	21.80	40,025	21.104	-2.78%
2011-06-13	0	0.108	0.107	0.108	0.100	0.110	15,145,000	1,600,250	0.1057	21.60	21.40	21.60	20.00	22.00	75,725	21.132	-1.82%
2011-06-10	0	0.110	0.105	0.110	0.098	0.110	13,797,000	1,453,756	0.1054	22.00	21.00	22.00	19.60	22.00	68,985	21.074	4.76%
2011-06-09	0	0.105	0.101	0.105	0.096	0.108	31,291,000	3,152,944	0.1008	21.00	20.20	21.00	19.20	21.60	156,455	20.152	8.25%
2011-06-08	0	0.097	0.097	0.099	0.095	0.104	17,145,000	1,691,080	0.0986	19.40	19.40	19.80	19.00	20.80	85,725	19.727	-5.83%
2011-06-07	0	0.103	0.102	0.103	0.100	0.107	8,325,000	849,070	0.1020	20.60	20.40	20.60	20.00	21.40	41,625	20.398	-5.50%
2011-06-03	0	0.109	0.107	0.109	0.106	0.110	7,115,000	764,530	0.1075	21.80	21.40	21.80	21.20	22.00	35,575	21.491	0.00%
2011-06-02	0	0.109	0.108	0.109	0.105	0.111	9,560,000	1,041,440	0.1089	21.80	21.60	21.80	21.00	22.20	47,800	21.787	0.93%
2011-06-01	0	0.108	0.107	0.108	0.104	0.116	29,185,000	3,182,640	0.1091	21.60	21.40	21.60	20.80	23.20	145,925	21.810	1.89%
2011-05-31	0	0.106	0.106	0.108	0.105	0.112	25,316,000	2,694,815	0.1064	21.20	21.20	21.60	21.00	22.40	126,580	21.289	-2.75%
2011-05-30	0	0.109	0.107	0.110	0.108	0.115	25,945,000	2,851,720	0.1099	21.80	21.40	22.00	21.60	23.00	129,725	21.983	-2.68%
2011-05-27	0	0.112	0.111	0.113	0.105	0.137	145,879,000	18,165,276	0.1245	22.40	22.20	22.60	21.00	27.40	729,395	24.905	3.70%
2011-05-26	0	0.108	0.108	0.110	0.106	0.110	1,745,000	189,630	0.1087	21.60	21.60	22.00	21.20	22.00	8,725	21.734	-1.82%
2011-05-25	0	0.110	0.106	0.110	0.106	0.110	3,522,000	379,834	0.1078	22.00	21.20	22.00	21.20	22.00	17,610	21.569	0.00%
2011-05-24	0	0.110	0.109	0.110	0.103	0.110	2,050,000	220,730	0.1077	22.00	21.80	22.00	20.60	22.00	10,250	21.535	-0.90%
2011-05-23	0	0.111	0.109	0.111	0.108	0.112	5,935,000	653,655	0.1101	22.20	21.80	22.20	21.60	22.40	29,675	22.027	-2.63%
2011-05-20	0	0.114	0.111	0.114	0.110	0.114	10,330,000	1,155,260	0.1118	22.80	22.20	22.80	22.00	22.80	51,650	22.367	1.79%
2011-05-19	0	0.112	0.112	0.113	0.109	0.114	10,069,000	1,121,402	0.1114	22.40	22.40	22.60	21.80	22.80	50,345	22.274	0.00%
2011-05-18	0	0.112	0.111	0.113	0.110	0.114	9,901,000	1,101,625	0.1113	22.40	22.20	22.60	22.00	22.80	49,505	22.253	0.00%
2011-05-17	0	0.112	0.112	0.113	0.110	0.116	9,705,000	1,097,005	0.1130	22.40	22.40	22.60	22.00	23.20	48,525	22.607	-2.61%
2011-05-16	0	0.115	0.114	0.115	0.110	0.120	31,411,000	3,587,883	0.1142	23.00	22.80	23.00	22.00	24.00	157,055	22.845	-0.86%
2011-05-13	0	0.116	0.115	0.116	0.113	0.118	11,610,000	1,331,475	0.1147	23.20	23.00	23.20	22.60	23.60	58,050	22.937	-1.69%
2011-05-12	0	0.118	0.116	0.117	0.117	0.123	15,621,000	1,870,540	0.1197	23.60	23.20	23.40	23.40	24.60	78,105	23.949	-3.28%
2011-05-11	0	0.122	0.122	0.124	0.122	0.126	10,126,000	1,248,995	0.1233	24.40	24.40	24.80	24.40	25.20	50,630	24.669	0.00%
2011-05-09	0	0.122	0.122	0.124	0.121	0.128	13,118,000	1,633,924	0.1246	24.40	24.40	24.80	24.20	25.60	65,590	24.911	-0.81%
2011-05-06	0	0.123	0.123	0.124	0.122	0.126	9,240,000	1,140,885	0.1235	24.60	24.60	24.80	24.40	25.20	46,200	24.694	-0.81%
2011-05-05	0	0.124	0.124	0.125	0.124	0.126	5,445,000	679,020	0.1247	24.80	24.80	25.00	24.80	25.20	27,225	24.941	-1.59%
2011-05-04	0	0.126	0.126	0.128	0.122	0.133	37,641,000	4,811,799	0.1278	25.20	25.20	25.60	24.40	26.60	188,205	25.567	4.13%
2011-05-03	0	0.121	0.121	0.123	0.120	0.126	13,915,000	1,703,495	0.1224	24.20	24.20	24.60	24.00	25.20	69,575	24.484	0.00%
2011-04-29	0	0.121	0.121	0.124	0.119	0.126	56,185,000	6,897,380	0.1228	24.20	24.20	24.80	23.80	25.20	280,925	24.552	1.68%
2011-04-28	0	0.119	0.118	0.120	0.118	0.131	109,782,000	13,725,238	0.1250	23.80	23.60	24.00	23.60	26.20	548,910	25.005	-4.80%
2011-04-27	0	0.125	0.125	0.126	0.122	0.137	46,125,000	5,818,920	0.1262	25.00	25.00	25.20	24.40	27.40	230,625	25.231	-4.58%
2011-04-26	0	0.131	0.130	0.131	0.130	0.145	94,375,000	12,499,370	0.1324	26.20	26.00	26.20	26.00	29.00	471,875	26.489	-9.03%
2011-04-21	0	0.144	0.143	0.144	0.142	0.154	79,385,000	11,509,775	0.1450	28.80	28.60	28.80	28.40	30.80	396,925	28.997	-4.64%
2011-04-20	0	0.151	0.151	0.152	0.148	0.162	90,040,000	13,695,070	0.1521	30.20	30.20	30.40	29.60	32.40	450,200	30.420	-3.21%
2011-04-19	0	0.156	0.156	0.157	0.152	0.177	186,354,000	29,814,104	0.1600	31.20	31.20	31.40	30.40	35.40	931,770	31.997	-9.83%
2011-04-18	0	0.173	0.174	0.175	0.170	0.220	442,266,000	86,582,390	0.1958	34.60	34.80	35.00	34.00	44.00	2,211,330	39.154	7.45%
2011-04-15	0	0.161	0.161	0.164	0.161	0.164	1,867,000	302,605	0.1621	32.20	32.20	32.80	32.20	32.80	9,335	32.416	-2.42%
2011-04-14	0	0.165	0.163	0.165	0.163	0.168	7,964,000	1,321,472	0.1659	33.00	32.60	33.00	32.60	33.60	39,820	33.186	0.61%
2011-04-13	0	0.164	0.163	0.164	0.159	0.165	4,717,000	764,162	0.1620	32.80	32.60	32.80	31.80	33.00	23,585	32.400	2.50%
2011-04-12	0	0.160	0.160	0.161	0.159	0.161	4,970,000	796,660	0.1603	32.00	32.00	32.20	31.80	32.20	24,850	32.059	-1.84%
2011-04-11	0	0.163	0.162	0.163	0.160	0.167	9,119,000	1,487,242	0.1631	32.60	32.40	32.60	32.00	33.40	45,595	32.619	0.00%
2011-04-08	0	0.163	0.162	0.163	0.158	0.169	16,322,000	2,681,712	0.1643	32.60	32.40	32.60	31.60	33.80	81,610	32.860	3.16%
2011-04-07	0	0.158	0.157	0.158	0.157	0.164	10,847,000	1,736,032	0.1600	31.60	31.40	31.60	31.40	32.80	54,235	32.009	0.00%
2011-04-06	0	0.158	0.157	0.158	0.152	0.160	2,736,000	425,492	0.1555	31.60	31.40	31.60	30.40	32.00	13,680	31.103	2.60%
2011-04-04	0	0.154	0.152	0.154	0.151	0.156	3,138,000	484,616	0.1544	30.80	30.40	30.80	30.20	31.20	15,690	30.887	0.00%
2011-04-01	0	0.154	0.153	0.154	0.150	0.157	6,065,000	922,400	0.1521	30.80	30.60	30.80	30.00	31.40	30,325	30.417	-1.91%
2011-03-31	0	0.157	0.157	0.159	0.154	0.161	3,535,000	554,315	0.1568	31.40	31.40	31.80	30.80	32.20	17,675	31.362	0.00%
2011-03-30	0	0.157	0.157	0.158	0.157	0.166	7,550,000	1,217,720	0.1613	31.40	31.40	31.60	31.40	33.20	37,750	32.257	-0.63%
2011-03-29	0	0.158	0.157	0.158	0.152	0.169	12,818,000	2,065,612	0.1611	31.60	31.40	31.60	30.40	33.80	64,090	32.230	4.64%
2011-03-28	0	0.151	0.151	0.153	0.150	0.157	4,556,000	691,220	0.1517	30.20	30.20	30.60	30.00	31.40	22,780	30.343	-3.21%
2011-03-25	0	0.156	0.155	0.156	0.150	0.156	3,754,000	577,424	0.1538	31.20	31.00	31.20	30.00	31.20	18,770	30.763	2.63%
2011-03-24	0	0.152	0.152	0.155	0.152	0.155	2,091,000	321,643	0.1538	30.40	30.40	31.00	30.40	31.00	10,455	30.765	-0.65%
2011-03-23	0	0.153	0.151	0.153	0.150	0.155	1,112,000	170,320	0.1532	30.60	30.20	30.60	30.00	31.00	5,560	30.633	-0.65%
2011-03-22	0	0.154	0.153	0.155	0.153	0.156	1,953,000	301,209	0.1542	30.80	30.60	31.00	30.60	31.20	9,765	30.846	0.65%
2011-03-21	0	0.153	0.152	0.156	0.150	0.156	635,000	97,190	0.1531	30.60	30.40	31.20	30.00	31.20	3,175	30.611	2.68%
2011-03-18	0	0.149	0.149	0.150	0.149	0.153	4,551,000	687,201	0.1510	29.80	29.80	30.00	29.80	30.60	22,755	30.200	0.68%
2011-03-17	0	0.148	0.148	0.149	0.146	0.153	6,493,000	961,564	0.1481	29.60	29.60	29.80	29.20	30.60	32,465	29.618	-5.13%
2011-03-16	0	0.156	0.156	0.157	0.154	0.160	2,120,000	330,970	0.1561	31.20	31.20	31.40	30.80	32.00	10,600	31.224	1.96%
2011-03-15	0	0.153	0.153	0.155	0.151	0.156	4,438,000	679,176	0.1530	30.60	30.60	31.00	30.20	31.20	22,190	30.607	-4.37%
2011-03-14	0	0.160	0.160	0.165	0.158	0.166	1,999,000	320,087	0.1601	32.00	32.00	33.00	31.60	33.20	9,995	32.025	-0.62%
2011-03-11	0	0.161	0.161	0.164	0.160	0.163	3,565,000	574,561	0.1612	32.20	32.20	32.80	32.00	32.60	17,825	32.233	-0.62%
2011-03-10	0	0.162	0.161	0.163	0.160	0.165	6,096,000	989,520	0.1623	32.40	32.20	32.60	32.00	33.00	30,480	32.465	-1.82%
2011-03-09	0	0.165	0.164	0.167	0.165	0.169	5,660,000	938,898	0.1659	33.00	32.80	33.40	33.00	33.80	28,300	33.177	-2.37%
2011-03-08	0	0.169	0.169	0.170	0.166	0.172	10,979,000	1,867,723	0.1701	33.80	33.80	34.00	33.20	34.40	54,895	34.024	2.42%
2011-03-07	0	0.165	0.165	0.166	0.161	0.173	3,184,000	527,810	0.1658	33.00	33.00	33.20	32.20	34.60	15,920	33.154	-2.37%
2011-03-04	0	0.169	0.165	0.170	0.160	0.180	8,146,000	1,376,600	0.1690	33.80	33.00	34.00	32.00	36.00	40,730	33.798	1.20%
2011-03-03	0	0.167	0.164	0.167	0.163	0.170	7,859,000	1,306,680	0.1663	33.40	32.80	33.40	32.60	34.00	39,295	33.253	1.83%
2011-03-02	0	0.164	0.163	0.165	0.160	0.164	1,857,000	299,910	0.1615	32.80	32.60	33.00	32.00	32.80	9,285	32.300	0.61%
2011-03-01	0	0.163	0.163	0.165	0.163	0.168	1,818,000	298,016	0.1639	32.60	32.60	33.00	32.60	33.60	9,090	32.785	-0.61%
2011-02-28	0	0.164	0.162	0.165	0.160	0.165	3,486,000	567,200	0.1627	32.80	32.40	33.00	32.00	33.00	17,430	32.542	0.00%
2011-02-25	0	0.164	0.164	0.169	0.160	0.171	4,993,000	834,695	0.1672	32.80	32.80	33.80	32.00	34.20	24,965	33.435	2.50%
2011-02-24	0	0.160	0.160	0.161	0.160	0.170	6,575,000	1,071,980	0.1630	32.00	32.00	32.20	32.00	34.00	32,875	32.608	-4.19%
2011-02-23	0	0.167	0.167	0.169	0.167	0.174	3,200,000	540,020	0.1688	33.40	33.40	33.80	33.40	34.80	16,000	33.751	-4.02%
2011-02-22	0	0.174	0.170	0.174	0.160	0.179	19,438,000	3,329,440	0.1713	34.80	34.00	34.80	32.00	35.80	97,190	34.257	1.75%
2011-02-21	0	0.171	0.171	0.173	0.171	0.199	29,156,000	5,388,488	0.1848	34.20	34.20	34.60	34.20	39.80	145,780	36.963	-10.00%
2011-02-18	0	0.190	0.190	0.191	0.147	0.202	116,800,000	22,102,114	0.1892	38.00	38.00	38.20	29.40	40.40	584,000	37.846	28.38%
2011-02-17	0	0.148	0.146	0.148	0.140	0.155	13,565,000	2,012,580	0.1484	29.60	29.20	29.60	28.00	31.00	67,825	29.673	-6.92%
2011-02-16	0	0.159	0.159	0.161	0.158	0.161	4,725,000	751,520	0.1591	31.80	31.80	32.20	31.60	32.20	23,625	31.810	-1.24%
2011-02-15	0	0.161	0.161	0.162	0.158	0.166	3,782,000	614,790	0.1626	32.20	32.20	32.40	31.60	33.20	18,910	32.511	-3.01%
2011-02-14	0	0.166	0.163	0.167	0.163	0.168	4,586,000	752,805	0.1642	33.20	32.60	33.40	32.60	33.60	22,930	32.831	0.00%
2011-02-11	0	0.166	0.166	0.169	0.166	0.172	2,396,000	404,175	0.1687	33.20	33.20	33.80	33.20	34.40	11,980	33.737	-1.19%
2011-02-10	0	0.168	0.166	0.169	0.165	0.172	6,260,000	1,053,940	0.1684	33.60	33.20	33.80	33.00	34.40	31,300	33.672	-2.33%
2011-02-09	0	0.172	0.172	0.174	0.170	0.175	2,086,000	359,159	0.1722	34.40	34.40	34.80	34.00	35.00	10,430	34.435	0.00%
2011-02-08	0	0.172	0.172	0.175	0.172	0.175	1,031,000	178,570	0.1732	34.40	34.40	35.00	34.40	35.00	5,155	34.640	-0.58%
2011-02-07	0	0.173	0.173	0.174	0.169	0.174	1,203,000	208,429	0.1733	34.60	34.60	34.80	33.80	34.80	6,015	34.652	-3.35%
2011-02-02	0	0.179	0.174	0.180	0.175	0.182	1,955,000	345,435	0.1767	35.80	34.80	36.00	35.00	36.40	9,775	35.339	1.70%
2011-02-01	0	0.176	0.176	0.177	0.175	0.178	1,150,000	202,070	0.1757	35.20	35.20	35.40	35.00	35.60	5,750	35.143	0.57%
2011-01-31	0	0.175	0.172	0.175	0.168	0.175	1,351,000	232,752	0.1723	35.00	34.40	35.00	33.60	35.00	6,755	34.456	-2.23%
2011-01-28	0	0.179	0.171	0.183	0.165	0.180	10,178,000	1,756,044	0.1725	35.80	34.20	36.60	33.00	36.00	50,890	34.507	5.29%
2011-01-27	0	0.170	0.166	0.171	0.166	0.178	9,776,000	1,674,004	0.1712	34.00	33.20	34.20	33.20	35.60	48,880	34.247	-4.49%
2011-01-26	0	0.178	0.177	0.180	0.177	0.184	2,633,000	472,141	0.1793	35.60	35.40	36.00	35.40	36.80	13,165	35.863	-0.56%
2011-01-25	0	0.179	0.179	0.181	0.177	0.185	4,383,000	793,520	0.1810	35.80	35.80	36.20	35.40	37.00	21,915	36.209	1.13%
2011-01-24	0	0.177	0.176	0.177	0.174	0.178	3,300,000	580,260	0.1758	35.40	35.20	35.40	34.80	35.60	16,500	35.167	0.00%
2011-01-21	0	0.177	0.176	0.179	0.172	0.180	3,014,000	534,427	0.1773	35.40	35.20	35.80	34.40	36.00	15,070	35.463	-1.12%
2011-01-20	0	0.179	0.175	0.176	0.171	0.179	3,950,000	689,190	0.1745	35.80	35.00	35.20	34.20	35.80	19,750	34.896	1.70%
2011-01-19	0	0.176	0.174	0.175	0.174	0.180	5,610,000	993,201	0.1770	35.20	34.80	35.00	34.80	36.00	28,050	35.408	1.15%
2011-01-18	0	0.174	0.174	0.178	0.174	0.178	4,315,000	757,495	0.1755	34.80	34.80	35.60	34.80	35.60	21,575	35.110	-2.25%
2011-01-17	0	0.178	0.177	0.178	0.176	0.180	5,050,000	897,400	0.1777	35.60	35.40	35.60	35.20	36.00	25,250	35.541	-2.73%
2011-01-14	0	0.183	0.182	0.183	0.180	0.183	1,660,000	301,675	0.1817	36.60	36.40	36.60	36.00	36.60	8,300	36.346	0.00%
2011-01-13	0	0.183	0.183	0.184	0.183	0.188	4,282,000	789,335	0.1843	36.60	36.60	36.80	36.60	37.60	21,410	36.868	-1.61%
2011-01-12	0	0.186	0.186	0.188	0.185	0.190	2,198,000	409,870	0.1865	37.20	37.20	37.60	37.00	38.00	10,990	37.295	-3.63%
2011-01-11	0	0.193	0.186	0.193	0.186	0.195	1,867,000	353,012	0.1891	38.60	37.20	38.60	37.20	39.00	9,335	37.816	3.76%
2011-01-10	0	0.186	0.184	0.186	0.184	0.191	3,320,000	619,470	0.1866	37.20	36.80	37.20	36.80	38.20	16,600	37.317	-2.62%
2011-01-07	0	0.191	0.190	0.191	0.190	0.195	3,033,000	581,731	0.1918	38.20	38.00	38.20	38.00	39.00	15,165	38.360	0.53%
2011-01-06	0	0.190	0.187	0.191	0.187	0.193	3,679,000	694,670	0.1888	38.00	37.40	38.20	37.40	38.60	18,395	37.764	-1.55%
2011-01-05	0	0.193	0.193	0.194	0.185	0.200	8,092,750	1,558,805	0.1926	38.60	38.60	38.80	37.00	40.00	40,464	38.523	1.58%
2011-01-04	0	0.190	0.188	0.190	0.186	0.193	4,450,000	837,950	0.1883	38.00	37.60	38.00	37.20	38.60	22,250	37.661	1.60%
2011-01-03	0	0.187	0.187	0.188	0.184	0.190	4,143,000	772,071	0.1864	37.40	37.40	37.60	36.80	38.00	20,715	37.271	2.75%
2010-12-31	0	0.182	0.181	0.185	0.178	0.185	4,640,000	849,820	0.1832	36.40	36.20	37.00	35.60	37.00	23,200	36.630	0.00%
2010-12-30	0	0.182	0.182	0.183	0.172	0.187	10,190,000	1,833,520	0.1799	36.40	36.40	36.60	34.40	37.40	50,950	35.987	4.60%
2010-12-29	0	0.174	0.173	0.174	0.172	0.177	8,695,000	1,507,424	0.1734	34.80	34.60	34.80	34.40	35.40	43,475	34.673	-2.25%
2010-12-28	0	0.178	0.178	0.179	0.175	0.186	6,454,000	1,151,423	0.1784	35.60	35.60	35.80	35.00	37.20	32,270	35.681	-3.26%
2010-12-24	0	0.184	0.183	0.184	0.182	0.186	2,310,000	425,460	0.1842	36.80	36.60	36.80	36.40	37.20	11,550	36.836	-1.08%
2010-12-23	0	0.186	0.185	0.187	0.185	0.187	2,621,000	485,786	0.1853	37.20	37.00	37.40	37.00	37.40	13,105	37.069	0.00%
2010-12-22	0	0.186	0.186	0.190	0.186	0.190	4,825,000	906,350	0.1878	37.20	37.20	38.00	37.20	38.00	24,125	37.569	-1.59%
2010-12-21	0	0.189	0.188	0.190	0.185	0.195	2,800,000	532,490	0.1902	37.80	37.60	38.00	37.00	39.00	14,000	38.035	-3.08%
2010-12-20	0	0.195	0.195	0.196	0.181	0.200	12,590,000	2,370,210	0.1883	39.00	39.00	39.20	36.20	40.00	62,950	37.652	0.52%
2010-12-17	0	0.194	0.193	0.194	0.192	0.195	5,246,000	1,016,626	0.1938	38.80	38.60	38.80	38.40	39.00	26,230	38.758	-1.02%
2010-12-16	0	0.196	0.196	0.197	0.196	0.203	6,253,000	1,246,510	0.1993	39.20	39.20	39.40	39.20	40.60	31,265	39.869	-2.00%
2010-12-15	0	0.200	0.199	0.200	0.198	0.204	11,945,000	2,395,825	0.2006	40.00	39.80	40.00	39.60	40.80	59,725	40.114	-2.44%
2010-12-14	0	0.205	0.203	0.205	0.197	0.213	20,804,000	4,301,445	0.2068	41.00	40.60	41.00	39.40	42.60	104,020	41.352	3.54%
2010-12-13	0	0.198	0.197	0.198	0.197	0.200	5,222,000	1,036,580	0.1985	39.60	39.40	39.60	39.40	40.00	26,110	39.700	0.51%
2010-12-10	0	0.197	0.196	0.197	0.194	0.199	4,900,000	958,440	0.1956	39.40	39.20	39.40	38.80	39.80	24,500	39.120	-0.51%
2010-12-09	0	0.198	0.197	0.198	0.196	0.200	6,630,000	1,311,710	0.1978	39.60	39.40	39.60	39.20	40.00	33,150	39.569	0.51%
2010-12-08	0	0.197	0.197	0.198	0.193	0.204	9,245,000	1,826,795	0.1976	39.40	39.40	39.60	38.60	40.80	46,225	39.520	-2.48%
2010-12-07	0	0.202	0.201	0.203	0.200	0.205	8,885,000	1,794,460	0.2020	40.40	40.20	40.60	40.00	41.00	44,425	40.393	-1.46%
2010-12-06	0	0.205	0.203	0.206	0.203	0.207	4,830,000	986,950	0.2043	41.00	40.60	41.20	40.60	41.40	24,150	40.867	-1.44%
2010-12-03	0	0.208	0.207	0.209	0.206	0.219	9,058,000	1,897,705	0.2095	41.60	41.40	41.80	41.20	43.80	45,290	41.901	-0.48%
2010-12-02	0	0.209	0.208	0.209	0.205	0.212	6,985,000	1,454,028	0.2082	41.80	41.60	41.80	41.00	42.40	34,925	41.633	0.48%
2010-12-01	0	0.208	0.207	0.208	0.203	0.211	4,443,000	916,363	0.2062	41.60	41.40	41.60	40.60	42.20	22,215	41.250	2.46%
2010-11-30	0	0.203	0.203	0.205	0.201	0.206	6,270,000	1,277,750	0.2038	40.60	40.60	41.00	40.20	41.20	31,350	40.758	-3.33%
2010-11-29	0	0.210	0.206	0.210	0.205	0.215	5,641,000	1,172,359	0.2078	42.00	41.20	42.00	41.00	43.00	28,205	41.566	0.00%
2010-11-26	0	0.210	0.210	0.214	0.205	0.215	7,215,000	1,515,320	0.2100	42.00	42.00	42.80	41.00	43.00	36,075	42.005	-2.33%
2010-11-25	0	0.215	0.214	0.217	0.205	0.224	23,516,000	5,113,970	0.2175	43.00	42.80	43.40	41.00	44.80	117,580	43.494	7.50%
2010-11-24	0	0.200	0.200	0.201	0.198	0.205	11,043,000	2,215,670	0.2006	40.00	40.00	40.20	39.60	41.00	55,215	40.128	-0.99%
2010-11-23	0	0.202	0.201	0.202	0.201	0.210	8,208,000	1,670,895	0.2036	40.40	40.20	40.40	40.20	42.00	41,040	40.714	-3.81%
2010-11-22	0	0.210	0.210	0.214	0.207	0.215	5,825,000	1,221,704	0.2097	42.00	42.00	42.80	41.40	43.00	29,125	41.947	0.00%
2010-11-19	0	0.210	0.210	0.211	0.209	0.219	11,813,000	2,505,515	0.2121	42.00	42.00	42.20	41.80	43.80	59,065	42.420	-2.78%
2010-11-18	0	0.216	0.215	0.216	0.209	0.219	11,639,000	2,497,773	0.2146	43.20	43.00	43.20	41.80	43.80	58,195	42.921	3.85%
2010-11-17	0	0.208	0.207	0.208	0.206	0.215	15,108,000	3,161,892	0.2093	41.60	41.40	41.60	41.20	43.00	75,540	41.857	-4.59%
2010-11-16	0	0.218	0.218	0.221	0.210	0.229	15,857,000	3,463,095	0.2184	43.60	43.60	44.20	42.00	45.80	79,285	43.679	-4.80%
2010-11-15	0	0.229	0.227	0.229	0.223	0.235	11,846,000	2,707,930	0.2286	45.80	45.40	45.80	44.60	47.00	59,230	45.719	-2.55%
2010-11-12	0	0.235	0.234	0.235	0.229	0.240	25,158,000	5,860,738	0.2330	47.00	46.80	47.00	45.80	48.00	125,790	46.591	-3.29%
2010-11-11	0	0.243	0.243	0.245	0.229	0.255	64,584,000	15,833,195	0.2452	48.60	48.60	49.00	45.80	51.00	322,920	49.031	6.11%
2010-11-10	0	0.229	0.230	0.232	0.226	0.234	20,728,000	4,760,524	0.2297	45.80	46.00	46.40	45.20	46.80	103,640	45.933	-2.14%
2010-11-09	0	0.234	0.233	0.234	0.232	0.235	12,266,000	2,857,107	0.2329	46.80	46.60	46.80	46.40	47.00	61,330	46.586	0.00%
2010-11-08	0	0.234	0.233	0.234	0.230	0.238	27,411,000	6,414,825	0.2340	46.80	46.60	46.80	46.00	47.60	137,055	46.805	-0.43%
2010-11-05	0	0.235	0.234	0.237	0.233	0.240	36,604,000	8,649,371	0.2363	47.00	46.80	47.40	46.60	48.00	183,020	47.259	0.43%
2010-11-04	0	0.234	0.232	0.234	0.232	0.247	36,865,000	8,665,228	0.2351	46.80	46.40	46.80	46.40	49.40	184,325	47.011	-2.09%
2010-11-03	0	0.239	0.238	0.240	0.221	0.255	81,387,000	19,275,741	0.2368	47.80	47.60	48.00	44.20	51.00	406,935	47.368	-2.05%
2010-11-02	0	0.244	0.243	0.244	0.238	0.290	418,206,000	108,314,492	0.2590	48.80	48.60	48.80	47.60	58.00	2,091,030	51.800	19.02%
2010-11-01	0	0.205	0.203	0.205	0.199	0.216	53,413,000	10,876,583	0.2036	41.00	40.60	41.00	39.80	43.20	267,065	40.726	-2.84%
2010-10-29	0	0.211	0.211	0.212	0.204	0.249	149,774,000	33,129,930	0.2212	42.20	42.20	42.40	40.80	49.80	748,870	44.240	-12.08%
2010-10-28	0	0.240	0.240	0.241	0.184	0.265	784,298,000	186,560,158	0.2379	48.00	48.00	48.20	36.80	53.00	3,921,490	47.574	34.08%
2010-10-27	0	0.179	0.178	0.180	0.176	0.185	25,170,000	4,545,970	0.1806	35.80	35.60	36.00	35.20	37.00	125,850	36.122	-1.65%
2010-10-26	0	0.182	0.182	0.183	0.182	0.186	11,186,000	2,045,265	0.1828	36.40	36.40	36.60	36.40	37.20	55,930	36.568	-1.62%
2010-10-25	0	0.185	0.184	0.185	0.183	0.187	12,945,000	2,401,530	0.1855	37.00	36.80	37.00	36.60	37.40	64,725	37.104	0.54%
2010-10-22	0	0.184	0.184	0.185	0.183	0.186	11,907,000	2,189,965	0.1839	36.80	36.80	37.00	36.60	37.20	59,535	36.784	-1.08%
2010-10-21	0	0.186	0.184	0.186	0.184	0.190	30,911,000	5,752,465	0.1861	37.20	36.80	37.20	36.80	38.00	154,555	37.220	0.54%
2010-10-20	0	0.185	0.183	0.185	0.178	0.185	30,855,000	5,589,835	0.1812	37.00	36.60	37.00	35.60	37.00	154,275	36.233	0.54%
2010-10-19	0	0.184	0.184	0.186	0.184	0.191	30,590,000	5,713,750	0.1868	36.80	36.80	37.20	36.80	38.20	152,950	37.357	-0.54%
2010-10-18	0	0.185	0.184	0.185	0.183	0.192	26,824,000	4,983,460	0.1858	37.00	36.80	37.00	36.60	38.40	134,120	37.157	-2.63%
2010-10-15	0	0.190	0.190	0.191	0.188	0.199	97,143,000	18,581,935	0.1913	38.00	38.00	38.20	37.60	39.80	485,715	38.257	-6.86%
2010-10-14	0	0.204	0.202	0.204	0.195	0.209	130,700,000	26,619,695	0.2037	40.80	40.40	40.80	39.00	41.80	653,500	40.734	5.70%
2010-10-13	0	0.193	0.192	0.194	0.176	0.213	186,812,000	37,193,217	0.1991	38.60	38.40	38.80	35.20	42.60	934,060	39.819	6.04%
2010-10-12	0	0.182	0.181	0.183	0.176	0.194	61,199,000	11,280,896	0.1843	36.40	36.20	36.60	35.20	38.80	305,995	36.866	-5.21%
2010-10-11	0	0.192	0.192	0.193	0.188	0.222	176,216,000	34,783,279	0.1974	38.40	38.40	38.60	37.60	44.40	881,080	39.478	-17.60%
2010-10-08	0	0.233	0.231	0.233	0.227	0.245	30,188,000	7,057,365	0.2338	46.60	46.20	46.60	45.40	49.00	150,940	46.756	-3.72%
2010-10-07	0	0.242	0.242	0.243	0.241	0.255	17,660,000	4,301,575	0.2436	48.40	48.40	48.60	48.20	51.00	88,300	48.715	-3.20%
2010-10-06	0	0.250	0.249	0.250	0.247	0.260	53,184,000	13,483,865	0.2535	50.00	49.80	50.00	49.40	52.00	265,920	50.706	1.21%
2010-10-05	0	0.247	0.246	0.248	0.236	0.265	118,329,000	27,994,006	0.2366	49.40	49.20	49.60	47.20	53.00	591,645	47.316	-6.79%
2010-10-04	0	0.265	0.265	0.270	0.265	0.280	20,637,000	5,596,850	0.2712	53.00	53.00	54.00	53.00	56.00	103,185	54.241	0.00%
2010-09-30	0	0.265	0.265	0.270	0.260	0.275	30,293,000	8,083,990	0.2669	53.00	53.00	54.00	52.00	55.00	151,465	53.372	-3.64%
2010-09-29	0	0.275	0.270	0.275	0.270	0.290	17,539,000	4,846,395	0.2763	55.00	54.00	55.00	54.00	58.00	87,695	55.264	-1.79%
2010-09-28	0	0.280	0.275	0.280	0.270	0.295	68,254,000	19,359,530	0.2836	56.00	55.00	56.00	54.00	59.00	341,270	56.728	3.70%
2010-09-27	0	0.270	0.270	0.275	0.270	0.295	61,474,000	17,109,720	0.2783	54.00	54.00	55.00	54.00	59.00	307,370	55.665	-6.90%
2010-09-24	0	0.290	0.285	0.290	0.280	0.310	49,521,000	14,592,885	0.2947	58.00	57.00	58.00	56.00	62.00	247,605	58.936	1.75%
2010-09-22	0	0.285	0.285	0.290	0.280	0.325	99,176,000	30,192,785	0.3044	57.00	57.00	58.00	56.00	65.00	495,880	60.887	-6.56%
2010-09-21	0	0.305	0.300	0.305	0.260	0.335	465,365,000	141,027,755	0.3030	61.00	60.00	61.00	52.00	67.00	2,326,825	60.610	17.31%
2010-09-20	0	0.260	0.260	0.265	0.255	0.325	156,672,000	43,032,660	0.2747	52.00	52.00	53.00	51.00	65.00	783,360	54.933	-18.75%
2010-09-17	0	0.320	0.315	0.320	0.310	0.400	171,258,000	58,193,395	0.3398	64.00	63.00	64.00	62.00	80.00	856,290	67.960	-14.67%
2010-09-16	0	0.375	0.370	0.375	0.340	0.445	658,465,000	251,956,185	0.3826	75.00	74.00	75.00	68.00	89.00	3,292,325	76.528	11.94%
2010-09-15	0	0.335	0.330	0.335	0.211	0.375	952,629,400	297,782,406	0.3126	67.00	66.00	67.00	42.20	75.00	4,763,147	62.518	59.52%
2010-09-14	0	0.210	0.209	0.210	0.122	0.234	1,155,408,950	223,378,777	0.1933	42.00	41.80	42.00	24.40	46.80	5,777,045	38.667	87.50%
2010-09-13	0	0.112	0.111	0.112	0.109	0.117	13,888,000	1,558,422	0.1122	22.40	22.20	22.40	21.80	23.40	69,440	22.443	0.00%
2010-09-10	0	0.112	0.110	0.113	0.105	0.113	20,485,000	2,228,880	0.1088	22.40	22.00	22.60	21.00	22.60	102,425	21.761	2.75%
2010-09-09	0	0.109	0.108	0.109	0.106	0.120	50,141,000	5,588,008	0.1114	21.80	21.60	21.80	21.20	24.00	250,705	22.289	-7.63%
2010-09-08	0	0.118	0.116	0.117	0.097	0.120	91,156,000	10,227,379	0.1122	23.60	23.20	23.40	19.40	24.00	455,780	22.439	16.83%
2010-09-07	0	0.101	0.100	0.101	0.092	0.103	22,637,000	2,223,532	0.0982	20.20	20.00	20.20	18.40	20.60	113,185	19.645	8.60%
2010-09-06	0	0.093	0.093	0.094	0.090	0.098	22,108,000	2,083,658	0.0942	18.60	18.60	18.80	18.00	19.60	110,540	18.850	2.20%
2010-09-03	0	0.091	0.091	0.092	0.090	0.094	6,992,000	639,543	0.0915	18.20	18.20	18.40	18.00	18.80	34,960	18.294	-2.15%
2010-09-02	0	0.093	0.092	0.093	0.093	0.097	10,251,000	965,570	0.0942	18.60	18.40	18.60	18.60	19.40	51,255	18.839	-2.11%
2010-09-01	0	0.095	0.095	0.096	0.089	0.097	15,921,000	1,491,702	0.0937	19.00	19.00	19.20	17.80	19.40	79,605	18.739	4.40%
2010-08-31	0	0.091	0.089	0.091	0.087	0.099	27,335,000	2,503,500	0.0916	18.20	17.80	18.20	17.40	19.80	136,675	18.317	-8.08%
2010-08-30	0	0.099	0.098	0.099	0.084	0.105	94,166,000	9,267,576	0.0984	19.80	19.60	19.80	16.80	21.00	470,830	19.683	20.73%
2010-08-27	0	0.082	0.081	0.083	0.081	0.083	5,042,000	415,114	0.0823	16.40	16.20	16.60	16.20	16.60	25,210	16.466	0.00%
2010-08-26	0	0.082	0.082	0.083	0.080	0.084	6,096,000	499,786	0.0820	16.40	16.40	16.60	16.00	16.80	30,480	16.397	0.00%
2010-08-25	0	0.082	0.082	0.083	0.081	0.088	22,805,000	1,908,845	0.0837	16.40	16.40	16.60	16.20	17.60	114,025	16.741	-7.87%
2010-08-24	0	0.089	0.089	0.092	0.089	0.093	13,035,000	1,185,335	0.0909	17.80	17.80	18.40	17.80	18.60	65,175	18.187	-2.20%
2010-08-23	0	0.091	0.090	0.092	0.090	0.099	33,644,000	3,101,203	0.0922	18.20	18.00	18.40	18.00	19.80	168,220	18.435	-8.08%
2010-08-20	0	0.099	0.097	0.099	0.096	0.103	23,557,000	2,307,146	0.0979	19.80	19.40	19.80	19.20	20.60	117,785	19.588	-1.98%
2010-08-19	0	0.101	0.100	0.103	0.100	0.107	28,249,000	2,898,233	0.1026	20.20	20.00	20.60	20.00	21.40	141,245	20.519	0.00%
2010-08-18	0	0.101	0.101	0.102	0.100	0.105	27,780,000	2,841,895	0.1023	20.20	20.20	20.40	20.00	21.00	138,900	20.460	-4.72%
2010-08-17	0	0.106	0.105	0.106	0.102	0.118	69,235,000	7,580,843	0.1095	21.20	21.00	21.20	20.40	23.60	346,175	21.899	-10.17%
2010-08-16	0	0.118	0.117	0.118	0.116	0.120	21,859,000	2,571,685	0.1176	23.60	23.40	23.60	23.20	24.00	109,295	23.530	-0.84%
2010-08-13	0	0.119	0.119	0.121	0.118	0.123	9,567,000	1,146,783	0.1199	23.80	23.80	24.20	23.60	24.60	47,835	23.974	-2.46%
2010-08-12	0	0.122	0.120	0.122	0.118	0.123	10,541,300	1,278,281	0.1213	24.40	24.00	24.40	23.60	24.60	52,706	24.253	-0.81%
2010-08-11	0	0.123	0.123	0.124	0.123	0.126	11,958,000	1,482,034	0.1239	24.60	24.60	24.80	24.60	25.20	59,790	24.787	-2.38%
2010-08-10	0	0.126	0.126	0.128	0.126	0.131	9,137,000	1,165,187	0.1275	25.20	25.20	25.60	25.20	26.20	45,685	25.505	-3.08%
2010-08-09	0	0.130	0.129	0.131	0.126	0.133	3,042,500	392,739	0.1291	26.00	25.80	26.20	25.20	26.60	15,212	25.817	2.36%
2010-08-06	0	0.127	0.127	0.128	0.127	0.135	11,907,000	1,544,520	0.1297	25.40	25.40	25.60	25.40	27.00	59,535	25.943	-5.93%
2010-08-05	0	0.135	0.132	0.135	0.122	0.138	24,348,000	3,209,714	0.1318	27.00	26.40	27.00	24.40	27.60	121,740	26.365	8.00%
2010-08-04	0	0.125	0.122	0.125	0.121	0.125	8,319,000	1,018,943	0.1225	25.00	24.40	25.00	24.20	25.00	41,595	24.497	1.63%
2010-08-03	0	0.123	0.122	0.124	0.122	0.126	12,155,000	1,501,705	0.1235	24.60	24.40	24.80	24.40	25.20	60,775	24.709	-2.38%
2010-08-02	0	0.126	0.125	0.127	0.124	0.130	10,795,000	1,349,417	0.1250	25.20	25.00	25.40	24.80	26.00	53,975	25.001	-0.79%
2010-07-30	0	0.127	0.127	0.129	0.126	0.136	12,590,000	1,633,700	0.1298	25.40	25.40	25.80	25.20	27.20	62,950	25.952	-3.79%
2010-07-29	0	0.132	0.131	0.133	0.124	0.135	26,738,000	3,476,924	0.1300	26.40	26.20	26.60	24.80	27.00	133,690	26.007	6.45%
2010-07-28	0	0.124	0.123	0.125	0.123	0.129	12,538,000	1,550,030	0.1236	24.80	24.60	25.00	24.60	25.80	62,690	24.725	-1.59%
2010-07-27	0	0.126	0.125	0.127	0.124	0.133	13,699,000	1,719,221	0.1255	25.20	25.00	25.40	24.80	26.60	68,495	25.100	-1.56%
2010-07-26	0	0.128	0.128	0.130	0.128	0.133	17,812,000	2,313,720	0.1299	25.60	25.60	26.00	25.60	26.60	89,060	25.979	-5.88%
2010-07-23	0	0.136	0.134	0.136	0.132	0.141	14,490,000	1,951,160	0.1347	27.20	26.80	27.20	26.40	28.20	72,450	26.931	-1.45%
2010-07-22	0	0.138	0.137	0.140	0.132	0.143	26,421,000	3,645,936	0.1380	27.60	27.40	28.00	26.40	28.60	132,105	27.599	5.34%
2010-07-21	0	0.131	0.131	0.134	0.131	0.138	13,683,000	1,828,284	0.1336	26.20	26.20	26.80	26.20	27.60	68,415	26.723	-3.68%
2010-07-20	0	0.136	0.136	0.137	0.132	0.146	8,799,000	1,222,875	0.1390	27.20	27.20	27.40	26.40	29.20	43,995	27.796	-4.23%
2010-07-19	0	0.142	0.142	0.144	0.142	0.146	1,380,000	196,780	0.1426	28.40	28.40	28.80	28.40	29.20	6,900	28.519	-2.74%
2010-07-16	0	0.146	0.146	0.149	0.142	0.160	10,112,000	1,500,958	0.1484	29.20	29.20	29.80	28.40	32.00	50,560	29.687	-7.59%
2010-07-15	0	0.158	0.158	0.159	0.146	0.175	32,437,000	5,317,005	0.1639	31.60	31.60	31.80	29.20	35.00	162,185	32.784	10.49%
2010-07-14	0	0.143	0.143	0.144	0.133	0.144	10,440,000	1,441,531	0.1381	28.60	28.60	28.80	26.60	28.80	52,200	27.616	5.93%
2010-07-13	0	0.135	0.134	0.135	0.133	0.139	5,995,000	807,878	0.1348	27.00	26.80	27.00	26.60	27.80	29,975	26.952	-2.88%
2010-07-12	0	0.139	0.137	0.140	0.136	0.144	4,770,000	668,900	0.1402	27.80	27.40	28.00	27.20	28.80	23,850	28.046	-1.42%
2010-07-09	0	0.141	0.140	0.145	0.141	0.145	2,755,000	392,202	0.1424	28.20	28.00	29.00	28.20	29.00	13,775	28.472	-2.76%
2010-07-08	0	0.145	0.142	0.145	0.141	0.148	4,122,000	596,551	0.1447	29.00	28.40	29.00	28.20	29.60	20,610	28.945	0.69%
2010-07-07	0	0.144	0.144	0.146	0.143	0.151	1,951,000	281,277	0.1442	28.80	28.80	29.20	28.60	30.20	9,755	28.834	-3.36%
2010-07-06	0	0.149	0.148	0.149	0.140	0.155	9,261,000	1,369,340	0.1479	29.80	29.60	29.80	28.00	31.00	46,305	29.572	-5.70%
2010-07-05	0	0.158	0.158	0.159	0.157	0.163	3,610,000	576,340	0.1597	31.60	31.60	31.80	31.40	32.60	18,050	31.930	-7.06%
2010-07-02	0	0.170	0.163	0.170	0.160	0.171	6,268,000	1,036,162	0.1653	34.00	32.60	34.00	32.00	34.20	31,340	33.062	-2.30%
2010-06-30	0	0.174	0.174	0.175	0.174	0.177	1,339,000	233,929	0.1747	34.80	34.80	35.00	34.80	35.40	6,695	34.941	-3.33%
2010-06-29	0	0.180	0.176	0.180	0.174	0.183	3,960,000	696,230	0.1758	36.00	35.20	36.00	34.80	36.60	19,800	35.163	-1.10%
2010-06-28	0	0.182	0.180	0.183	0.175	0.189	4,607,000	830,255	0.1802	36.40	36.00	36.60	35.00	37.80	23,035	36.043	0.00%
2010-06-25	0	0.182	0.180	0.182	0.170	0.187	1,425,000	254,660	0.1787	36.40	36.00	36.40	34.00	37.40	7,125	35.742	1.11%
2010-06-24	0	0.180	0.180	0.184	0.178	0.190	14,853,000	2,695,467	0.1815	36.00	36.00	36.80	35.60	38.00	74,265	36.295	0.56%
2010-06-23	0	0.179	0.176	0.180	0.175	0.182	7,968,000	1,414,582	0.1775	35.80	35.20	36.00	35.00	36.40	39,840	35.507	-1.10%
2010-06-22	0	0.181	0.181	0.183	0.180	0.185	6,546,000	1,190,978	0.1819	36.20	36.20	36.60	36.00	37.00	32,730	36.388	-1.09%
2010-06-21	0	0.183	0.183	0.184	0.180	0.190	7,377,400	1,348,323	0.1828	36.60	36.60	36.80	36.00	38.00	36,887	36.553	-1.61%
2010-06-18	0	0.186	0.182	0.187	0.179	0.193	10,546,000	1,933,742	0.1834	37.20	36.40	37.40	35.80	38.60	52,730	36.673	-2.11%
2010-06-17	0	0.190	0.186	0.190	0.186	0.195	19,471,000	3,671,900	0.1886	38.00	37.20	38.00	37.20	39.00	97,355	37.717	-1.04%
2010-06-15	0	0.192	0.192	0.193	0.187	0.196	8,079,000	1,538,045	0.1904	38.40	38.40	38.60	37.40	39.20	40,395	38.075	-1.54%
2010-06-14	0	0.195	0.195	0.197	0.190	0.209	8,105,000	1,578,870	0.1948	39.00	39.00	39.40	38.00	41.80	40,525	38.960	-5.34%
2010-06-11	0	0.206	0.206	0.214	0.206	0.215	2,801,000	590,618	0.2109	41.20	41.20	42.80	41.20	43.00	14,005	42.172	-1.90%
2010-06-10	0	0.210	0.203	0.211	0.203	0.219	9,455,000	1,951,875	0.2064	42.00	40.60	42.20	40.60	43.80	47,275	41.288	-3.23%
2010-06-09	0	0.217	0.217	0.219	0.215	0.222	8,389,000	1,820,394	0.2170	43.40	43.40	43.80	43.00	44.40	41,945	43.400	-4.82%
2010-06-08	0	0.228	0.226	0.234	0.225	0.234	1,358,000	308,750	0.2274	45.60	45.20	46.80	45.00	46.80	6,790	45.471	-1.30%
2010-06-07	0	0.231	0.231	0.235	0.220	0.239	3,436,000	785,300	0.2286	46.20	46.20	47.00	44.00	47.80	17,180	45.710	-4.55%
2010-06-04	0	0.242	0.235	0.245	0.230	0.245	3,495,000	837,740	0.2397	48.40	47.00	49.00	46.00	49.00	17,475	47.939	1.68%
2010-06-03	0	0.238	0.231	0.236	0.230	0.239	2,081,000	482,681	0.2319	47.60	46.20	47.20	46.00	47.80	10,405	46.389	3.48%
2010-06-02	0	0.230	0.230	0.232	0.225	0.230	1,761,000	401,665	0.2281	46.00	46.00	46.40	45.00	46.00	8,805	45.618	0.00%
2010-06-01	0	0.230	0.230	0.233	0.230	0.241	4,264,000	994,770	0.2333	46.00	46.00	46.60	46.00	48.20	21,320	46.659	-4.17%
2010-05-31	0	0.240	0.232	0.240	0.231	0.245	2,595,000	624,120	0.2405	48.00	46.40	48.00	46.20	49.00	12,975	48.102	0.00%
2010-05-28	0	0.240	0.240	0.243	0.232	0.245	6,207,000	1,485,697	0.2394	48.00	48.00	48.60	46.40	49.00	31,035	47.872	4.35%
2010-05-27	0	0.230	0.230	0.235	0.218	0.239	14,330,000	3,236,450	0.2259	46.00	46.00	47.00	43.60	47.80	71,650	45.170	-2.13%
2010-05-26	0	0.235	0.235	0.237	0.233	0.270	25,984,000	6,370,651	0.2452	47.00	47.00	47.40	46.60	54.00	129,920	49.035	-9.62%
2010-05-25	0	0.260	0.255	0.260	0.205	0.280	57,270,000	14,614,256	0.2552	52.00	51.00	52.00	41.00	56.00	286,350	51.036	26.21%
2010-05-24	0	0.206	0.205	0.206	0.189	0.210	8,078,000	1,582,107	0.1959	41.20	41.00	41.20	37.80	42.00	40,390	39.171	8.99%
2010-05-20	0	0.189	0.185	0.189	0.180	0.214	13,725,000	2,577,537	0.1878	37.80	37.00	37.80	36.00	42.80	68,625	37.560	-11.68%
2010-05-19	0	0.214	0.212	0.216	0.210	0.230	8,224,000	1,785,482	0.2171	42.80	42.40	43.20	42.00	46.00	41,120	43.421	-8.15%
2010-05-18	0	0.233	0.232	0.233	0.232	0.250	9,622,000	2,277,887	0.2367	46.60	46.40	46.60	46.40	50.00	48,110	47.347	-5.67%
2010-05-17	0	0.247	0.247	0.250	0.247	0.265	8,122,000	2,061,875	0.2539	49.40	49.40	50.00	49.40	53.00	40,610	50.773	-10.18%
2010-05-14	0	0.275	0.265	0.275	0.270	0.280	6,445,000	1,753,050	0.2720	55.00	53.00	55.00	54.00	56.00	32,225	54.400	-1.79%
2010-05-13	0	0.280	0.275	0.280	0.270	0.280	7,768,000	2,130,665	0.2743	56.00	55.00	56.00	54.00	56.00	38,840	54.857	0.00%
2010-05-12	0	0.280	0.275	0.280	0.275	0.290	4,156,000	1,180,060	0.2839	56.00	55.00	56.00	55.00	58.00	20,780	56.788	-1.75%
2010-05-11	0	0.285	0.280	0.285	0.285	0.305	6,876,000	2,018,020	0.2935	57.00	56.00	57.00	57.00	61.00	34,380	58.697	-3.39%
2010-05-10	0	0.295	0.290	0.295	0.280	0.295	10,986,000	3,161,715	0.2878	59.00	58.00	59.00	56.00	59.00	54,930	57.559	1.72%
2010-05-07	0	0.290	0.280	0.285	0.265	0.290	10,707,000	3,007,660	0.2809	58.00	56.00	57.00	53.00	58.00	53,535	56.181	0.00%
2010-05-06	0	0.290	0.295	0.300	0.285	0.315	16,603,000	4,909,230	0.2957	58.00	59.00	60.00	57.00	63.00	83,015	59.137	-9.38%
2010-05-05	0	0.320	0.315	0.325	0.300	0.325	8,361,000	2,629,520	0.3145	64.00	63.00	65.00	60.00	65.00	41,805	62.900	-4.48%
2010-05-04	0	0.335	0.335	0.340	0.330	0.350	2,965,000	1,009,350	0.3404	67.00	67.00	68.00	66.00	70.00	14,825	68.084	0.00%
2010-05-03	0	0.335	0.330	0.340	0.330	0.355	5,455,000	1,825,775	0.3347	67.00	66.00	68.00	66.00	71.00	27,275	66.940	-5.63%
2010-04-30	0	0.355	0.350	0.355	0.345	0.355	4,907,300	1,715,754	0.3496	71.00	70.00	71.00	69.00	71.00	24,536	69.927	0.00%
2010-04-29	0	0.355	0.350	0.355	0.350	0.365	11,721,000	4,151,660	0.3542	71.00	70.00	71.00	70.00	73.00	58,605	70.841	-1.39%
2010-04-28	0	0.360	0.355	0.360	0.340	0.360	5,713,000	2,019,305	0.3535	72.00	71.00	72.00	68.00	72.00	28,565	70.692	-1.37%
2010-04-27	0	0.365	0.355	0.365	0.345	0.365	16,690,000	5,917,375	0.3545	73.00	71.00	73.00	69.00	73.00	83,450	70.909	-2.67%
2010-04-26	0	0.375	0.370	0.375	0.360	0.400	12,883,000	4,823,990	0.3744	75.00	74.00	75.00	72.00	80.00	64,415	74.889	-7.41%
2010-04-23	0	0.405	0.400	0.405	0.395	0.425	14,874,000	6,010,995	0.4041	81.00	80.00	81.00	79.00	85.00	74,370	80.826	-3.57%
2010-04-22	0	0.420	0.415	0.425	0.415	0.435	7,488,000	3,167,345	0.4230	84.00	83.00	85.00	83.00	87.00	37,440	84.598	-3.45%
2010-04-21	0	0.435	0.430	0.435	0.425	0.440	5,789,000	2,496,700	0.4313	87.00	86.00	87.00	85.00	88.00	28,945	86.257	2.35%
2010-04-20	0	0.425	0.425	0.430	0.415	0.445	9,993,000	4,295,415	0.4298	85.00	85.00	86.00	83.00	89.00	49,965	85.968	1.19%
2010-04-19	0	0.420	0.420	0.425	0.400	0.460	22,402,000	9,583,205	0.4278	84.00	84.00	85.00	80.00	92.00	112,010	85.557	-10.64%
2010-04-16	0	0.470	0.470	0.475	0.450	0.490	30,698,000	14,510,585	0.4727	94.00	94.00	95.00	90.00	98.00	153,490	94.538	2.17%
2010-04-15	0	0.460	0.455	0.460	0.450	0.480	52,302,000	24,133,135	0.4614	92.00	91.00	92.00	90.00	96.00	261,510	92.284	-4.17%
2010-04-14	0	0.480	0.475	0.480	0.475	0.510	46,216,000	22,490,940	0.4866	96.00	95.00	96.00	95.00	102.0	231,080	97.330	-5.88%
2010-04-13	0	0.510	0.510	0.520	0.500	0.560	50,534,000	26,415,780	0.5227	102.0	102.0	104.0	100.0	112.0	252,670	104.55	-8.93%
2010-04-12	0	0.560	0.550	0.560	0.520	0.640	84,358,000	47,178,340	0.5593	112.0	110.0	112.0	104.0	128.0	421,790	111.85	-9.68%
2010-04-09	0	0.031	0.031	0.032	0.029	0.033	2,717,540,000	85,909,320	0.0316	124.0	124.0	128.0	116.0	132.0	679,385	126.45	10.71%
2010-04-08	0	0.028	0.028	0.029	0.027	0.032	2,444,260,000	70,647,980	0.0289	112.0	112.0	116.0	108.0	128.0	611,065	115.61	-9.68%
2010-04-07	0	0.031	0.030	0.031	0.030	0.036	6,048,920,000	200,473,260	0.0331	124.0	120.0	124.0	120.0	144.0	1,512,230	132.57	6.90%
2010-04-01	0	0.029	0.029	0.030	0.021	0.031	8,695,580,000	233,830,700	0.0269	116.0	116.0	120.0	84.00	124.0	2,173,895	107.56	38.10%
2010-03-31	0	0.021	0.021	0.022	0.018	0.022	2,331,330,000	47,090,860	0.0202	84.00	84.00	88.00	72.00	88.00	582,832	80.797	10.53%
2010-03-30	0	0.019	0.018	0.019	0.017	0.019	1,337,340,000	23,859,560	0.0178	76.00	72.00	76.00	68.00	76.00	334,335	71.364	11.76%
2010-03-29	0	0.017	0.017	0.018	0.017	0.019	794,680,000	14,280,480	0.0180	68.00	68.00	72.00	68.00	76.00	198,670	71.880	-10.53%
2010-03-26	0	0.019	0.018	0.019	0.015	0.020	2,424,160,000	42,844,960	0.0177	76.00	72.00	76.00	60.00	80.00	606,040	70.697	18.75%
2010-03-25	0	0.016	0.015	0.016	0.014	0.017	831,120,000	12,586,340	0.0151	64.00	60.00	64.00	56.00	68.00	207,780	60.575	-5.88%
2010-03-24	0	0.017	0.016	0.017	0.016	0.018	635,710,000	10,507,720	0.0165	68.00	64.00	68.00	64.00	72.00	158,927	66.116	-5.56%
2010-03-23	0	0.018	0.017	0.018	0.017	0.019	443,780,000	8,019,440	0.0181	72.00	68.00	72.00	68.00	76.00	110,945	72.283	-5.26%
2010-03-22	0	0.019	0.018	0.019	0.018	0.019	308,180,000	5,616,160	0.0182	76.00	72.00	76.00	72.00	76.00	77,045	72.895	0.00%
2010-03-19	0	0.019	0.018	0.019	0.019	0.020	446,580,000	8,521,000	0.0191	76.00	72.00	76.00	76.00	80.00	111,645	76.322	-5.00%
2010-03-18	0	0.020	0.019	0.020	0.019	0.020	229,120,000	4,403,000	0.0192	80.00	76.00	80.00	76.00	80.00	57,280	76.868	0.00%
2010-03-17	0	0.020	0.019	0.020	0.019	0.020	177,840,000	3,475,000	0.0195	80.00	76.00	80.00	76.00	80.00	44,460	78.160	5.26%
2010-03-16	0	0.019	0.019	0.020	0.019	0.021	306,160,000	6,144,680	0.0201	76.00	76.00	80.00	76.00	84.00	76,540	80.281	-9.52%
2010-03-15	0	0.021	0.020	0.021	0.020	0.021	291,510,000	5,889,430	0.0202	84.00	80.00	84.00	80.00	84.00	72,877	80.813	0.00%
2010-03-12	0	0.021	0.020	0.021	0.020	0.021	340,820,000	6,920,800	0.0203	84.00	80.00	84.00	80.00	84.00	85,205	81.225	0.00%
2010-03-11	0	0.021	0.020	0.021	0.020	0.021	337,860,000	6,822,900	0.0202	84.00	80.00	84.00	80.00	84.00	84,465	80.778	10.53%
2010-03-10	0	0.019	0.019	0.020	0.019	0.021	266,960,000	5,323,840	0.0199	76.00	76.00	80.00	76.00	84.00	66,740	79.770	-9.52%
2010-03-09	0	0.021	0.020	0.021	0.020	0.021	244,240,000	4,895,520	0.0200	84.00	80.00	84.00	80.00	84.00	61,060	80.176	0.00%
2010-03-08	0	0.021	0.020	0.021	0.019	0.021	309,850,000	6,210,200	0.0200	84.00	80.00	84.00	76.00	84.00	77,462	80.170	0.00%
2010-03-05	0	0.021	0.020	0.021	0.020	0.021	275,520,000	5,587,400	0.0203	84.00	80.00	84.00	80.00	84.00	68,880	81.118	0.00%
2010-03-04	0	0.021	0.020	0.021	0.019	0.021	292,900,000	5,885,220	0.0201	84.00	80.00	84.00	76.00	84.00	73,225	80.372	0.00%
2010-03-03	0	0.021	0.020	0.021	0.019	0.022	608,380,000	12,238,580	0.0201	84.00	80.00	84.00	76.00	88.00	152,095	80.467	-4.55%
2010-03-02	0	0.022	0.021	0.022	0.020	0.023	678,400,000	14,522,680	0.0214	88.00	84.00	88.00	80.00	92.00	169,600	85.629	0.00%
2010-03-01	0	0.022	0.022	0.023	0.022	0.023	264,883,200	5,929,674	0.0224	88.00	88.00	92.00	88.00	92.00	66,221	89.544	-4.35%
2010-02-26	0	0.023	0.022	0.023	0.022	0.024	335,760,000	7,768,960	0.0231	92.00	88.00	92.00	88.00	96.00	83,940	92.554	-4.17%
2010-02-25	0	0.024	0.023	0.024	0.023	0.025	159,500,000	3,817,400	0.0239	96.00	92.00	96.00	92.00	100.0	39,875	95.734	0.00%
2010-02-24	0	0.024	0.023	0.024	0.022	0.024	304,740,000	6,956,620	0.0228	96.00	92.00	96.00	88.00	96.00	76,185	91.312	0.00%
2010-02-23	0	0.024	0.023	0.024	0.022	0.027	1,154,540,000	27,205,560	0.0236	96.00	92.00	96.00	88.00	108.0	288,635	94.256	-11.11%
2010-02-22	0	0.027	0.026	0.027	0.026	0.031	484,218,000	13,423,741	0.0277	108.0	104.0	108.0	104.0	124.0	121,054	110.89	-10.00%
2010-02-19	0	0.030	0.029	0.030	0.029	0.031	110,960,000	3,294,860	0.0297	120.0	116.0	120.0	116.0	124.0	27,740	118.78	-3.23%
2010-02-18	0	0.031	0.030	0.031	0.030	0.032	66,220,000	2,052,860	0.0310	124.0	120.0	124.0	120.0	128.0	16,555	124.00	-3.13%
2010-02-17	0	0.032	0.031	0.032	0.030	0.032	152,370,000	4,701,120	0.0309	128.0	124.0	128.0	120.0	128.0	38,092	123.41	0.00%
2010-02-12	0	0.032	0.031	0.032	0.031	0.034	276,020,000	8,815,940	0.0319	128.0	124.0	128.0	124.0	136.0	69,005	127.76	-8.57%
2010-02-11	0	0.035	0.034	0.035	0.031	0.038	294,520,000	10,227,860	0.0347	140.0	136.0	140.0	124.0	152.0	73,630	138.91	12.90%
2010-02-10	0	0.031	0.031	0.032	0.030	0.032	30,980,000	960,520	0.0310	124.0	124.0	128.0	120.0	128.0	7,745	124.02	3.33%
2010-02-09	0	0.030	0.030	0.031	0.030	0.031	34,880,000	1,061,360	0.0304	120.0	120.0	124.0	120.0	124.0	8,720	121.72	-3.23%
2010-02-08	0	0.031	0.030	0.031	0.030	0.032	27,140,000	831,100	0.0306	124.0	120.0	124.0	120.0	128.0	6,785	122.49	-3.13%
2010-02-05	0	0.032	0.031	0.032	0.030	0.032	60,280,000	1,864,400	0.0309	128.0	124.0	128.0	120.0	128.0	15,070	123.72	-3.03%
2010-02-04	0	0.033	0.032	0.033	0.031	0.034	75,440,000	2,446,880	0.0324	132.0	128.0	132.0	124.0	136.0	18,860	129.74	-2.94%
2010-02-03	0	0.034	0.033	0.034	0.033	0.034	50,140,000	1,681,260	0.0335	136.0	132.0	136.0	132.0	136.0	12,535	134.13	3.03%
2010-02-02	0	0.033	0.032	0.033	0.032	0.034	80,520,000	2,652,000	0.0329	132.0	128.0	132.0	128.0	136.0	20,130	131.74	0.00%
2010-02-01	0	0.033	0.032	0.033	0.032	0.034	80,720,000	2,649,960	0.0328	132.0	128.0	132.0	128.0	136.0	20,180	131.32	-2.94%
2010-01-29	0	0.034	0.033	0.034	0.033	0.035	74,180,000	2,507,080	0.0338	136.0	132.0	136.0	132.0	140.0	18,545	135.19	-2.86%
2010-01-28	0	0.035	0.034	0.035	0.034	0.036	67,300,000	2,345,180	0.0348	140.0	136.0	140.0	136.0	144.0	16,825	139.39	-2.78%
2010-01-27	0	0.036	0.035	0.036	0.034	0.036	47,800,000	1,674,640	0.0350	144.0	140.0	144.0	136.0	144.0	11,950	140.14	0.00%
2010-01-26	0	0.036	0.035	0.036	0.035	0.038	49,520,000	1,789,920	0.0361	144.0	140.0	144.0	140.0	152.0	12,380	144.58	-2.70%
2010-01-25	0	0.037	0.037	0.038	0.036	0.038	24,700,000	914,280	0.0370	148.0	148.0	152.0	144.0	152.0	6,175	148.06	0.00%
2010-01-22	0	0.037	0.037	0.038	0.035	0.038	94,900,000	3,414,220	0.0360	148.0	148.0	152.0	140.0	152.0	23,725	143.91	0.00%
2010-01-21	0	0.037	0.037	0.038	0.037	0.039	40,840,000	1,545,100	0.0378	148.0	148.0	152.0	148.0	156.0	10,210	151.33	-5.13%
2010-01-20	0	0.039	0.038	0.039	0.038	0.040	108,080,000	4,150,280	0.0384	156.0	152.0	156.0	152.0	160.0	27,020	153.60	0.00%
2010-01-19	0	0.039	0.039	0.040	0.039	0.040	50,840,000	1,986,440	0.0391	156.0	156.0	160.0	156.0	160.0	12,710	156.29	0.00%
2010-01-18	0	0.039	0.039	0.040	0.039	0.040	65,020,000	2,546,640	0.0392	156.0	156.0	160.0	156.0	160.0	16,255	156.67	0.00%
2010-01-15	0	0.039	0.039	0.040	0.039	0.040	60,752,000	2,394,124	0.0394	156.0	156.0	160.0	156.0	160.0	15,188	157.63	0.00%
2010-01-14	0	0.039	0.039	0.040	0.039	0.041	98,970,000	3,982,860	0.0402	156.0	156.0	160.0	156.0	164.0	24,742	160.97	-2.50%
2010-01-13	0	0.040	0.039	0.040	0.039	0.042	222,300,000	9,024,720	0.0406	160.0	156.0	160.0	156.0	168.0	55,575	162.39	2.56%
2010-01-12	0	0.039	0.039	0.040	0.039	0.041	91,660,000	3,646,100	0.0398	156.0	156.0	160.0	156.0	164.0	22,915	159.11	0.00%
2010-01-11	0	0.039	0.039	0.040	0.039	0.041	59,100,000	2,332,060	0.0395	156.0	156.0	160.0	156.0	164.0	14,775	157.84	0.00%
2010-01-08	0	0.039	0.039	0.040	0.039	0.041	78,600,000	3,125,680	0.0398	156.0	156.0	160.0	156.0	164.0	19,650	159.07	-2.50%
2010-01-07	0	0.040	0.040	0.041	0.039	0.042	108,460,000	4,359,360	0.0402	160.0	160.0	164.0	156.0	168.0	27,115	160.77	-2.44%
2010-01-06	0	0.041	0.040	0.041	0.040	0.042	230,020,000	9,395,520	0.0408	164.0	160.0	164.0	160.0	168.0	57,505	163.39	2.50%
2010-01-05	0	0.040	0.039	0.040	0.039	0.041	100,360,000	3,991,320	0.0398	160.0	156.0	160.0	156.0	164.0	25,090	159.08	-2.44%
2010-01-04	0	0.041	0.040	0.041	0.039	0.041	134,260,000	5,352,620	0.0399	164.0	160.0	164.0	156.0	164.0	33,565	159.47	5.13%
2009-12-31	0	0.039	0.039	0.040	0.035	0.041	292,800,000	11,400,460	0.0389	156.0	156.0	160.0	140.0	164.0	73,200	155.74	11.43%
2009-12-30	0	0.035	0.035	0.036	0.034	0.036	65,695,000	2,311,570	0.0352	140.0	140.0	144.0	136.0	144.0	16,424	140.75	0.00%
2009-12-29	0	0.035	0.035	0.036	0.034	0.037	153,080,000	5,437,420	0.0355	140.0	140.0	144.0	136.0	148.0	38,270	142.08	-5.41%
2009-12-28	0	0.037	0.037	0.038	0.036	0.038	87,020,000	3,242,800	0.0373	148.0	148.0	152.0	144.0	152.0	21,755	149.06	-2.63%
2009-12-24	0	0.038	0.037	0.038	0.036	0.038	42,880,000	1,582,320	0.0369	152.0	148.0	152.0	144.0	152.0	10,720	147.60	2.70%
2009-12-23	0	0.037	0.037	0.038	0.036	0.038	64,680,000	2,398,680	0.0371	148.0	148.0	152.0	144.0	152.0	16,170	148.34	2.78%
2009-12-22	0	0.036	0.036	0.038	0.036	0.039	106,140,000	4,021,900	0.0379	144.0	144.0	152.0	144.0	156.0	26,535	151.57	-7.69%
2009-12-21	0	0.039	0.038	0.039	0.037	0.039	109,200,000	4,148,480	0.0380	156.0	152.0	156.0	148.0	156.0	27,300	151.96	5.41%
2009-12-18	0	0.037	0.037	0.038	0.036	0.039	133,280,000	4,979,040	0.0374	148.0	148.0	152.0	144.0	156.0	33,320	149.43	-2.63%
2009-12-17	0	0.038	0.038	0.039	0.036	0.042	398,140,000	15,300,160	0.0384	152.0	152.0	156.0	144.0	168.0	99,535	153.72	-7.32%
2009-12-16	0	0.041	0.041	0.042	0.040	0.047	548,700,000	23,391,820	0.0426	164.0	164.0	168.0	160.0	188.0	137,175	170.53	-12.77%
2009-12-15	0	0.047	0.046	0.047	0.046	0.048	200,200,000	9,418,660	0.0470	188.0	184.0	188.0	184.0	192.0	50,050	188.19	0.00%
2009-12-14	0	0.047	0.047	0.048	0.046	0.048	106,820,000	4,978,820	0.0466	188.0	188.0	192.0	184.0	192.0	26,705	186.44	0.00%
2009-12-11	0	0.047	0.046	0.047	0.046	0.048	114,400,000	5,380,540	0.0470	188.0	184.0	188.0	184.0	192.0	28,600	188.13	-2.08%
2009-12-10	0	0.048	0.047	0.048	0.046	0.050	224,160,000	10,710,100	0.0478	192.0	188.0	192.0	184.0	200.0	56,040	191.12	-2.04%
2009-12-09	0	0.049	0.048	0.049	0.048	0.051	128,580,000	6,371,360	0.0496	196.0	192.0	196.0	192.0	204.0	32,145	198.21	-3.92%
2009-12-08	0	0.051	0.050	0.051	0.049	0.052	158,440,000	8,040,400	0.0507	204.0	200.0	204.0	196.0	208.0	39,610	202.99	-1.92%
2009-12-07	0	0.052	0.051	0.052	0.048	0.052	326,540,000	16,508,040	0.0506	208.0	204.0	208.0	192.0	208.0	81,635	202.22	6.12%
2009-12-04	0	0.049	0.048	0.049	0.048	0.049	55,680,000	2,681,560	0.0482	196.0	192.0	196.0	192.0	196.0	13,920	192.64	0.00%
2009-12-03	0	0.049	0.048	0.049	0.048	0.049	71,960,000	3,470,460	0.0482	196.0	192.0	196.0	192.0	196.0	17,990	192.91	0.00%
2009-12-02	0	0.049	0.048	0.049	0.048	0.050	83,620,000	4,084,940	0.0489	196.0	192.0	196.0	192.0	200.0	20,905	195.40	0.00%
2009-12-01	0	0.049	0.048	0.049	0.047	0.049	91,520,000	4,398,980	0.0481	196.0	192.0	196.0	188.0	196.0	22,880	192.26	0.00%
2009-11-30	0	0.049	0.048	0.049	0.048	0.050	88,720,000	4,361,820	0.0492	196.0	192.0	196.0	192.0	200.0	22,180	196.66	2.08%
2009-11-27	0	0.048	0.047	0.048	0.046	0.051	279,580,000	13,434,900	0.0481	192.0	188.0	192.0	184.0	204.0	69,895	192.22	-5.88%
2009-11-26	0	0.051	0.050	0.051	0.050	0.056	404,380,000	21,214,620	0.0525	204.0	200.0	204.0	200.0	224.0	101,095	209.85	2.00%
2009-11-25	1	-	-	-	-	-	0	0	-	200.0	-	-	-	-	0	-	0.00%
2009-11-24	1	-	-	-	-	-	0	0	-	200.0	-	-	-	-	0	-	0.00%
2009-11-23	0	0.050	0.050	0.051	0.047	0.051	213,880,000	10,514,560	0.0492	200.0	200.0	204.0	188.0	204.0	53,470	196.64	6.38%
2009-11-20	0	0.047	0.047	0.048	0.047	0.048	110,640,000	5,279,740	0.0477	188.0	188.0	192.0	188.0	192.0	27,660	190.88	-2.08%
2009-11-19	0	0.048	0.047	0.048	0.047	0.049	75,580,000	3,634,380	0.0481	192.0	188.0	192.0	188.0	196.0	18,895	192.35	-2.04%
2009-11-18	0	0.049	0.048	0.049	0.047	0.052	200,040,000	9,828,120	0.0491	196.0	192.0	196.0	188.0	208.0	50,010	196.52	-3.92%
2009-11-17	0	0.051	0.050	0.051	0.050	0.053	182,900,000	9,376,540	0.0513	204.0	200.0	204.0	200.0	212.0	45,725	205.06	-3.77%
2009-11-16	0	0.053	0.052	0.053	0.052	0.054	184,340,000	9,814,600	0.0532	212.0	208.0	212.0	208.0	216.0	46,085	212.97	0.00%
2009-11-13	0	0.053	0.052	0.053	0.051	0.054	233,880,000	12,187,160	0.0521	212.0	208.0	212.0	204.0	216.0	58,470	208.43	1.92%
2009-11-12	0	0.052	0.051	0.052	0.050	0.053	118,790,000	6,074,850	0.0511	208.0	204.0	208.0	200.0	212.0	29,697	204.56	0.00%
2009-11-11	0	0.052	0.051	0.052	0.049	0.052	158,400,000	8,040,000	0.0508	208.0	204.0	208.0	196.0	208.0	39,600	203.03	4.00%
2009-11-10	0	0.050	0.049	0.050	0.049	0.052	155,200,000	7,808,200	0.0503	200.0	196.0	200.0	196.0	208.0	38,800	201.24	2.04%
2009-11-09	0	0.049	0.048	0.049	0.048	0.050	101,760,000	4,973,360	0.0489	196.0	192.0	196.0	192.0	200.0	25,440	195.49	2.08%
2009-11-06	0	0.048	0.047	0.048	0.047	0.049	44,280,000	2,118,500	0.0478	192.0	188.0	192.0	188.0	196.0	11,070	191.37	0.00%
2009-11-05	0	0.048	0.047	0.048	0.046	0.048	50,100,000	2,344,940	0.0468	192.0	188.0	192.0	184.0	192.0	12,525	187.22	0.00%
2009-11-04	0	0.048	0.047	0.048	0.045	0.048	64,420,000	3,010,740	0.0467	192.0	188.0	192.0	180.0	192.0	16,105	186.94	4.35%
2009-11-03	0	0.046	0.045	0.046	0.044	0.046	32,860,000	1,485,660	0.0452	184.0	180.0	184.0	176.0	184.0	8,215	180.85	2.22%
2009-11-02	0	0.045	0.044	0.045	0.044	0.045	31,360,000	1,406,840	0.0449	180.0	176.0	180.0	176.0	180.0	7,840	179.44	-2.17%
2009-10-30	0	0.046	0.045	0.046	0.045	0.048	72,680,000	3,371,320	0.0464	184.0	180.0	184.0	180.0	192.0	18,170	185.54	2.22%
2009-10-29	0	0.045	0.045	0.046	0.044	0.046	52,560,000	2,356,420	0.0448	180.0	180.0	184.0	176.0	184.0	13,140	179.33	-2.17%
2009-10-28	0	0.046	0.046	0.047	0.046	0.048	70,560,000	3,280,600	0.0465	184.0	184.0	188.0	184.0	192.0	17,640	185.98	-2.13%
2009-10-27	0	0.047	0.046	0.047	0.046	0.048	56,520,000	2,625,320	0.0464	188.0	184.0	188.0	184.0	192.0	14,130	185.80	-2.08%
2009-10-23	0	0.048	0.048	0.049	0.047	0.051	94,640,000	4,618,780	0.0488	192.0	192.0	196.0	188.0	204.0	23,660	195.21	-2.04%
2009-10-22	0	0.049	0.048	0.049	0.046	0.050	179,940,000	8,635,520	0.0480	196.0	192.0	196.0	184.0	200.0	44,985	191.96	6.52%
2009-10-21	0	0.046	0.046	0.047	0.046	0.048	75,200,000	3,500,980	0.0466	184.0	184.0	188.0	184.0	192.0	18,800	186.22	-4.17%
2009-10-20	0	0.048	0.047	0.048	0.047	0.050	120,720,000	5,712,700	0.0473	192.0	188.0	192.0	188.0	200.0	30,180	189.29	-2.04%
2009-10-19	0	0.049	0.048	0.049	0.047	0.052	255,140,000	12,633,620	0.0495	196.0	192.0	196.0	188.0	208.0	63,785	198.07	-2.00%
2009-10-16	0	0.050	0.049	0.050	0.043	0.051	765,620,000	36,931,480	0.0482	200.0	196.0	200.0	172.0	204.0	191,405	192.95	16.28%
2009-10-15	0	0.043	0.043	0.044	0.041	0.045	256,900,000	11,044,660	0.0430	172.0	172.0	176.0	164.0	180.0	64,225	171.97	4.88%
2009-10-14	0	0.041	0.041	0.042	0.040	0.042	47,360,000	1,933,400	0.0408	164.0	164.0	168.0	160.0	168.0	11,840	163.29	0.00%
2009-10-13	0	0.041	0.040	0.041	0.040	0.042	44,400,000	1,793,760	0.0404	164.0	160.0	164.0	160.0	168.0	11,100	161.60	0.00%
2009-10-12	0	0.041	0.040	0.041	0.040	0.042	33,680,000	1,384,740	0.0411	164.0	160.0	164.0	160.0	168.0	8,420	164.46	0.00%
2009-10-09	0	0.041	0.041	0.042	0.040	0.042	71,720,000	2,948,560	0.0411	164.0	164.0	168.0	160.0	168.0	17,930	164.45	0.00%
2009-10-08	0	0.041	0.040	0.041	0.040	0.043	67,640,000	2,796,240	0.0413	164.0	160.0	164.0	160.0	172.0	16,910	165.36	-2.38%
2009-10-07	0	0.042	0.042	0.043	0.039	0.043	172,110,000	7,072,590	0.0411	168.0	168.0	172.0	156.0	172.0	43,027	164.37	5.00%
2009-10-06	0	0.040	0.039	0.040	0.038	0.042	187,380,000	7,433,960	0.0397	160.0	156.0	160.0	152.0	168.0	46,845	158.69	-4.76%
2009-10-05	0	0.042	0.041	0.042	0.041	0.043	26,920,000	1,130,040	0.0420	168.0	164.0	168.0	164.0	172.0	6,730	167.91	-2.33%
2009-10-02	0	0.043	0.041	0.042	0.041	0.044	43,100,000	1,810,300	0.0420	172.0	164.0	168.0	164.0	176.0	10,775	168.01	-2.27%
2009-09-30	0	0.044	0.044	0.045	0.044	0.046	59,900,000	2,694,200	0.0450	176.0	176.0	180.0	176.0	184.0	14,975	179.91	-2.22%
2009-09-29	0	0.045	0.045	0.046	0.045	0.048	87,440,000	4,028,640	0.0461	180.0	180.0	184.0	180.0	192.0	21,860	184.29	-2.17%
2009-09-28	0	0.046	0.045	0.046	0.045	0.050	86,480,000	4,131,460	0.0478	184.0	180.0	184.0	180.0	200.0	21,620	191.09	-6.12%
2009-09-25	0	0.049	0.049	0.050	0.046	0.055	328,980,000	16,342,020	0.0497	196.0	196.0	200.0	184.0	220.0	82,245	198.70	2.08%
2009-09-24	0	0.048	0.048	0.049	0.047	0.050	152,680,000	7,325,840	0.0480	192.0	192.0	196.0	188.0	200.0	38,170	191.93	-5.88%
2009-09-23	0	0.051	0.050	0.051	0.050	0.052	67,000,000	3,412,040	0.0509	204.0	200.0	204.0	200.0	208.0	16,750	203.70	-1.92%
2009-09-22	0	0.052	0.051	0.052	0.051	0.052	61,800,000	3,171,420	0.0513	208.0	204.0	208.0	204.0	208.0	15,450	205.27	0.00%
2009-09-21	0	0.052	0.051	0.052	0.051	0.053	58,000,000	3,005,600	0.0518	208.0	204.0	208.0	204.0	212.0	14,500	207.28	-1.89%
2009-09-18	0	0.053	0.052	0.053	0.052	0.054	79,760,000	4,168,520	0.0523	212.0	208.0	212.0	208.0	216.0	19,940	209.05	0.00%
2009-09-17	0	0.053	0.053	0.054	0.051	0.057	329,300,000	17,816,760	0.0541	212.0	212.0	216.0	204.0	228.0	82,325	216.42	0.00%
2009-09-16	0	0.053	0.052	0.053	0.051	0.053	105,780,000	5,484,820	0.0519	212.0	208.0	212.0	204.0	212.0	26,445	207.40	1.92%
2009-09-15	0	0.052	0.051	0.052	0.051	0.053	44,820,000	2,318,120	0.0517	208.0	204.0	208.0	204.0	212.0	11,205	206.88	0.00%
2009-09-14	0	0.052	0.052	0.053	0.052	0.054	135,860,000	7,174,840	0.0528	208.0	208.0	212.0	208.0	216.0	33,965	211.24	-3.70%
2009-09-11	0	0.054	0.053	0.054	0.053	0.055	122,440,000	6,619,080	0.0541	216.0	212.0	216.0	212.0	220.0	30,610	216.24	-1.82%
2009-09-10	0	0.055	0.054	0.055	0.054	0.056	119,000,000	6,534,320	0.0549	220.0	216.0	220.0	216.0	224.0	29,750	219.64	1.85%
2009-09-09	0	0.054	0.053	0.054	0.053	0.055	53,360,000	2,886,740	0.0541	216.0	212.0	216.0	212.0	220.0	13,340	216.40	-1.82%
2009-09-08	0	0.055	0.054	0.055	0.053	0.058	287,880,000	16,007,020	0.0556	220.0	216.0	220.0	212.0	232.0	71,970	222.41	0.00%
2009-09-07	0	0.055	0.053	0.055	0.053	0.056	152,000,000	8,222,020	0.0541	220.0	212.0	220.0	212.0	224.0	38,000	216.37	-1.79%
2009-09-04	0	0.056	0.056	0.057	0.055	0.059	129,880,000	7,353,900	0.0566	224.0	224.0	228.0	220.0	236.0	32,470	226.48	-3.45%
2009-09-03	0	0.058	0.057	0.058	0.056	0.063	642,060,000	37,606,220	0.0586	232.0	228.0	232.0	224.0	252.0	160,515	234.28	7.41%
2009-09-02	1	-	-	-	-	-	0	0	-	216.0	-	-	-	-	0	-	0.00%
2009-09-01	0	0.054	0.053	0.054	0.051	0.056	288,780,000	15,457,480	0.0535	216.0	212.0	216.0	204.0	224.0	72,195	214.11	5.88%
2009-08-31	0	0.051	0.051	0.052	0.051	0.054	88,920,000	4,627,960	0.0520	204.0	204.0	208.0	204.0	216.0	22,230	208.19	-5.56%
2009-08-28	0	0.054	0.054	0.055	0.054	0.056	109,400,000	5,998,380	0.0548	216.0	216.0	220.0	216.0	224.0	27,350	219.32	0.00%
2009-08-27	0	0.054	0.054	0.055	0.054	0.057	103,480,000	5,687,640	0.0550	216.0	216.0	220.0	216.0	228.0	25,870	219.85	-5.26%
2009-08-26	0	0.057	0.056	0.057	0.056	0.059	148,260,000	8,437,920	0.0569	228.0	224.0	228.0	224.0	236.0	37,065	227.65	-1.72%
2009-08-25	0	0.058	0.057	0.058	0.053	0.060	507,640,000	28,425,120	0.0560	232.0	228.0	232.0	212.0	240.0	126,910	223.98	1.75%
2009-08-24	0	0.057	0.056	0.058	0.056	0.060	180,000,000	10,397,000	0.0578	228.0	224.0	232.0	224.0	240.0	45,000	231.04	-3.39%
2009-08-21	0	0.059	0.059	0.060	0.058	0.062	251,804,000	14,968,628	0.0594	236.0	236.0	240.0	232.0	248.0	62,951	237.78	-4.84%
2009-08-20	0	0.062	0.061	0.062	0.060	0.065	362,610,000	22,502,640	0.0621	248.0	244.0	248.0	240.0	260.0	90,652	248.23	0.00%
2009-08-19	0	0.062	0.061	0.062	0.061	0.069	560,900,000	35,995,060	0.0642	248.0	244.0	248.0	244.0	276.0	140,225	256.70	-1.59%
2009-08-18	0	0.063	0.062	0.063	0.061	0.067	463,160,000	29,059,500	0.0627	252.0	248.0	252.0	244.0	268.0	115,790	250.97	-5.97%
2009-08-17	0	0.067	0.066	0.067	0.066	0.073	494,700,000	34,536,660	0.0698	268.0	264.0	268.0	264.0	292.0	123,675	279.25	-4.29%
2009-08-14	0	0.070	0.070	0.071	0.061	0.072	1,193,140,000	81,588,380	0.0684	280.0	280.0	284.0	244.0	288.0	298,285	273.52	12.90%
2009-08-13	0	0.062	0.061	0.062	0.061	0.066	234,180,000	14,918,760	0.0637	248.0	244.0	248.0	244.0	264.0	58,545	254.83	-3.13%
2009-08-12	0	0.064	0.063	0.064	0.063	0.066	174,740,000	11,163,420	0.0639	256.0	252.0	256.0	252.0	264.0	43,685	255.54	-4.48%
2009-08-11	0	0.067	0.066	0.067	0.063	0.069	433,905,000	28,381,445	0.0654	268.0	264.0	268.0	252.0	276.0	108,476	261.64	-4.29%
2009-08-10	0	0.070	0.069	0.070	0.068	0.074	481,570,000	33,722,680	0.0700	280.0	276.0	280.0	272.0	296.0	120,392	280.11	-4.11%
2009-08-07	0	0.073	0.072	0.073	0.072	0.076	322,760,000	23,699,140	0.0734	292.0	288.0	292.0	288.0	304.0	80,690	293.71	-3.95%
2009-08-06	0	0.076	0.075	0.076	0.073	0.076	287,280,000	21,469,240	0.0747	304.0	300.0	304.0	292.0	304.0	71,820	298.93	0.00%
2009-08-05	0	0.076	0.075	0.076	0.075	0.079	256,300,000	19,677,880	0.0768	304.0	300.0	304.0	300.0	316.0	64,075	307.11	-3.80%
2009-08-04	0	0.079	0.078	0.080	0.078	0.082	235,440,000	18,765,880	0.0797	316.0	312.0	320.0	312.0	328.0	58,860	318.82	-1.25%
2009-08-03	0	0.080	0.080	0.081	0.079	0.083	376,700,000	30,328,720	0.0805	320.0	320.0	324.0	316.0	332.0	94,175	322.05	-1.23%
2009-07-31	0	0.081	0.080	0.081	0.078	0.082	781,300,000	62,528,190	0.0800	324.0	320.0	324.0	312.0	328.0	195,325	320.12	8.00%
2009-07-30	0	0.075	0.074	0.075	0.073	0.078	286,260,000	21,350,880	0.0746	300.0	296.0	300.0	292.0	312.0	71,565	298.34	-1.32%
2009-07-29	0	0.076	0.076	0.077	0.074	0.079	452,180,000	34,481,280	0.0763	304.0	304.0	308.0	296.0	316.0	113,045	305.02	-3.80%
2009-07-28	0	0.079	0.079	0.080	0.077	0.080	260,980,000	20,594,000	0.0789	316.0	316.0	320.0	308.0	320.0	65,245	315.64	-1.25%
2009-07-27	0	0.080	0.079	0.080	0.078	0.085	343,300,000	27,420,960	0.0799	320.0	316.0	320.0	312.0	340.0	85,825	319.50	-3.61%
2009-07-24	0	0.083	0.082	0.083	0.082	0.086	418,260,000	34,982,620	0.0836	332.0	328.0	332.0	328.0	344.0	104,565	334.55	1.22%
2009-07-23	0	0.082	0.081	0.082	0.077	0.084	462,980,000	37,343,640	0.0807	328.0	324.0	328.0	308.0	336.0	115,745	322.64	6.49%
2009-07-22	0	0.077	0.077	0.078	0.076	0.081	289,040,000	22,575,720	0.0781	308.0	308.0	312.0	304.0	324.0	72,260	312.42	0.00%
2009-07-21	0	0.077	0.076	0.077	0.074	0.080	282,190,000	21,525,930	0.0763	308.0	304.0	308.0	296.0	320.0	70,547	305.13	-3.75%
2009-07-20	0	0.080	0.079	0.080	0.079	0.082	102,360,000	8,156,360	0.0797	320.0	316.0	320.0	316.0	328.0	25,590	318.73	-1.23%
2009-07-17	0	0.081	0.080	0.081	0.080	0.082	134,560,000	10,859,200	0.0807	324.0	320.0	324.0	320.0	328.0	33,640	322.81	1.25%
2009-07-16	0	0.080	0.080	0.081	0.077	0.083	192,760,000	15,469,940	0.0803	320.0	320.0	324.0	308.0	332.0	48,190	321.02	-2.44%
2009-07-15	0	0.082	0.081	0.082	0.080	0.084	167,350,000	13,622,610	0.0814	328.0	324.0	328.0	320.0	336.0	41,837	325.61	0.00%
2009-07-14	0	0.082	0.081	0.082	0.079	0.085	174,060,000	14,182,760	0.0815	328.0	324.0	328.0	316.0	340.0	43,515	325.93	-1.20%
2009-07-13	0	0.083	0.082	0.083	0.081	0.087	98,060,000	8,188,620	0.0835	332.0	328.0	332.0	324.0	348.0	24,515	334.02	-4.60%
2009-07-10	0	0.087	0.087	0.088	0.085	0.091	246,080,000	21,621,740	0.0879	348.0	348.0	352.0	340.0	364.0	61,520	351.46	2.35%
2009-07-09	0	0.085	0.085	0.086	0.084	0.086	218,140,000	18,541,100	0.0850	340.0	340.0	344.0	336.0	344.0	54,535	339.99	1.19%
2009-07-08	0	0.084	0.084	0.085	0.083	0.086	204,740,000	17,306,360	0.0845	336.0	336.0	340.0	332.0	344.0	51,185	338.11	-3.45%
2009-07-07	0	0.087	0.086	0.087	0.082	0.089	236,880,000	20,516,580	0.0866	348.0	344.0	348.0	328.0	356.0	59,220	346.45	4.82%
2009-07-06	0	0.083	0.082	0.083	0.079	0.084	241,760,000	19,986,020	0.0827	332.0	328.0	332.0	316.0	336.0	60,440	330.68	2.47%
2009-07-03	0	0.081	0.081	0.082	0.077	0.082	221,220,000	17,798,560	0.0805	324.0	324.0	328.0	308.0	328.0	55,305	321.83	1.25%
2009-07-02	0	0.080	0.079	0.080	0.079	0.087	259,520,000	21,824,200	0.0841	320.0	316.0	320.0	316.0	348.0	64,880	336.38	-4.76%
2009-06-30	0	0.084	0.084	0.085	0.084	0.094	230,180,000	20,488,880	0.0890	336.0	336.0	340.0	336.0	376.0	57,545	356.05	-9.68%
2009-06-29	0	0.093	0.092	0.093	0.088	0.094	251,660,000	23,201,420	0.0922	372.0	368.0	372.0	352.0	376.0	62,915	368.77	4.49%
2009-06-26	0	0.089	0.089	0.090	0.088	0.093	77,980,000	6,988,680	0.0896	356.0	356.0	360.0	352.0	372.0	19,495	358.49	-1.11%
2009-06-25	0	0.090	0.090	0.091	0.089	0.098	273,190,000	25,238,500	0.0924	360.0	360.0	364.0	356.0	392.0	68,297	369.54	-2.17%
2009-06-24	0	0.092	0.092	0.093	0.075	0.094	821,630,000	70,663,530	0.0860	368.0	368.0	372.0	300.0	376.0	205,407	344.02	19.48%
2009-06-23	0	0.077	0.076	0.077	0.074	0.080	157,520,000	12,064,480	0.0766	308.0	304.0	308.0	296.0	320.0	39,380	306.36	-6.10%
2009-06-22	0	0.082	0.081	0.082	0.079	0.086	187,840,000	15,326,060	0.0816	328.0	324.0	328.0	316.0	344.0	46,960	326.36	-2.38%
2009-06-19	0	0.084	0.084	0.085	0.077	0.097	504,830,000	42,282,850	0.0838	336.0	336.0	340.0	308.0	388.0	126,207	335.03	-9.68%
2009-06-18	0	0.093	0.093	0.094	0.092	0.108	371,020,000	37,040,300	0.0998	372.0	372.0	376.0	368.0	432.0	92,755	399.33	-13.08%
2009-06-17	0	0.107	0.107	0.109	0.107	0.110	230,100,000	24,861,160	0.1080	428.0	428.0	436.0	428.0	440.0	57,525	432.18	-1.83%
2009-06-16	0	0.109	0.108	0.109	0.108	0.112	208,520,000	23,066,120	0.1106	436.0	432.0	436.0	432.0	448.0	52,130	442.47	-3.54%
2009-06-15	0	0.113	0.112	0.113	0.108	0.114	242,040,000	26,748,880	0.1105	452.0	448.0	452.0	432.0	456.0	60,510	442.06	0.00%
2009-06-12	0	0.113	0.112	0.113	0.111	0.118	148,820,000	16,925,480	0.1137	452.0	448.0	452.0	444.0	472.0	37,205	454.92	-1.74%
2009-06-11	0	0.115	0.114	0.115	0.114	0.123	331,780,000	39,265,960	0.1183	460.0	456.0	460.0	456.0	492.0	82,945	473.40	-1.71%
2009-06-10	0	0.117	0.116	0.117	0.110	0.117	170,400,000	19,252,480	0.1130	468.0	464.0	468.0	440.0	468.0	42,600	451.94	4.46%
2009-06-09	0	0.112	0.110	0.112	0.108	0.119	224,220,000	25,124,840	0.1121	448.0	440.0	448.0	432.0	476.0	56,055	448.22	-2.61%
2009-06-08	0	0.115	0.115	0.116	0.113	0.121	312,220,000	36,510,340	0.1169	460.0	460.0	464.0	452.0	484.0	78,055	467.75	2.68%
2009-06-05	0	0.112	0.113	0.114	0.110	0.121	295,540,000	33,837,900	0.1145	448.0	452.0	456.0	440.0	484.0	73,885	457.98	-4.27%
2009-06-04	0	0.117	0.115	0.118	0.110	0.125	262,480,000	30,504,420	0.1162	468.0	460.0	472.0	440.0	500.0	65,620	464.86	0.00%
2009-06-03	0	0.117	0.116	0.117	0.116	0.140	375,260,000	49,067,940	0.1308	468.0	464.0	468.0	464.0	560.0	93,815	523.03	-16.43%
2009-06-02	0	0.140	0.140	0.141	0.133	0.141	182,660,000	25,201,740	0.1380	560.0	560.0	564.0	532.0	564.0	45,665	551.88	2.94%
2009-06-01	0	0.136	0.135	0.136	0.134	0.145	154,520,000	21,257,900	0.1376	544.0	540.0	544.0	536.0	580.0	38,630	550.30	-3.55%
2009-05-29	0	0.141	0.141	0.142	0.141	0.147	153,440,000	22,069,340	0.1438	564.0	564.0	568.0	564.0	588.0	38,360	575.32	0.00%
2009-05-27	0	0.141	0.140	0.141	0.136	0.149	240,460,000	34,355,060	0.1429	564.0	560.0	564.0	544.0	596.0	60,115	571.49	3.68%
2009-05-26	0	0.136	0.135	0.136	0.130	0.139	163,020,000	21,938,680	0.1346	544.0	540.0	544.0	520.0	556.0	40,755	538.31	7.09%
2009-05-25	0	0.127	0.126	0.127	0.124	0.129	155,580,000	19,829,220	0.1275	508.0	504.0	508.0	496.0	516.0	38,895	509.81	2.42%
2009-05-22	0	0.124	0.123	0.124	0.119	0.132	161,500,000	20,495,140	0.1269	496.0	492.0	496.0	476.0	528.0	40,375	507.62	-6.06%
2009-05-21	0	0.132	0.132	0.133	0.130	0.139	160,980,000	21,665,040	0.1346	528.0	528.0	532.0	520.0	556.0	40,245	538.33	-2.22%
2009-05-20	0	0.135	0.134	0.135	0.121	0.139	151,800,000	19,993,020	0.1317	540.0	536.0	540.0	484.0	556.0	37,950	526.83	7.14%
2009-05-19	0	0.126	0.125	0.127	0.124	0.135	159,720,000	20,599,080	0.1290	504.0	500.0	508.0	496.0	540.0	39,930	515.88	-4.55%
2009-05-18	0	0.132	0.130	0.132	0.129	0.135	164,500,000	21,803,860	0.1325	528.0	520.0	528.0	516.0	540.0	41,125	530.19	-2.22%
2009-05-15	0	0.135	0.134	0.135	0.133	0.143	208,280,000	28,679,780	0.1377	540.0	536.0	540.0	532.0	572.0	52,070	550.79	4.65%
2009-05-14	0	0.129	0.128	0.129	0.116	0.129	175,100,000	21,273,820	0.1215	516.0	512.0	516.0	464.0	516.0	43,775	485.98	5.74%
2009-05-13	0	0.122	0.122	0.123	0.112	0.127	231,480,000	28,153,800	0.1216	488.0	488.0	492.0	448.0	508.0	57,870	486.50	15.09%
2009-05-12	0	0.106	0.106	0.107	0.106	0.107	217,780,000	23,210,460	0.1066	424.0	424.0	428.0	424.0	428.0	54,445	426.31	0.00%
2009-05-11	0	0.106	0.105	0.107	0.105	0.108	195,120,000	20,703,860	0.1061	424.0	420.0	428.0	420.0	432.0	48,780	424.43	0.00%
2009-05-08	0	0.106	0.105	0.107	0.104	0.108	236,900,000	25,003,400	0.1055	424.0	420.0	428.0	416.0	432.0	59,225	422.18	0.95%
2009-05-07	0	0.105	0.104	0.105	0.103	0.109	189,440,000	20,112,100	0.1062	420.0	416.0	420.0	412.0	436.0	47,360	424.66	-1.87%
2009-05-06	0	0.107	0.107	0.108	0.106	0.110	223,780,000	24,182,260	0.1081	428.0	428.0	432.0	424.0	440.0	55,945	432.25	-0.93%
2009-05-05	0	0.108	0.106	0.107	0.105	0.108	206,220,000	21,833,360	0.1059	432.0	424.0	428.0	420.0	432.0	51,555	423.50	2.86%
2009-05-04	0	0.105	0.104	0.105	0.102	0.106	197,320,000	20,504,080	0.1039	420.0	416.0	420.0	408.0	424.0	49,330	415.65	2.94%
2009-04-30	0	0.102	0.102	0.103	0.101	0.104	216,160,000	22,171,900	0.1026	408.0	408.0	412.0	404.0	416.0	54,040	410.29	-0.97%
2009-04-29	0	0.103	0.102	0.103	0.101	0.105	220,160,000	22,888,120	0.1040	412.0	408.0	412.0	404.0	420.0	55,040	415.85	-1.90%
2009-04-28	0	0.105	0.105	0.106	0.102	0.107	191,020,000	20,003,260	0.1047	420.0	420.0	424.0	408.0	428.0	47,755	418.87	0.00%
2009-04-27	0	0.105	0.104	0.106	0.104	0.111	144,680,000	15,344,880	0.1061	420.0	416.0	424.0	416.0	444.0	36,170	424.24	-4.55%
2009-04-24	0	0.110	0.109	0.110	0.104	0.110	215,780,000	23,321,420	0.1081	440.0	436.0	440.0	416.0	440.0	53,945	432.32	0.92%
2009-04-23	0	0.109	0.107	0.109	0.107	0.109	223,100,000	24,093,340	0.1080	436.0	428.0	436.0	428.0	436.0	55,775	431.97	2.83%
2009-04-22	0	0.106	0.106	0.108	0.106	0.110	203,220,000	22,169,220	0.1091	424.0	424.0	432.0	424.0	440.0	50,805	436.36	-1.85%
2009-04-21	0	0.108	0.108	0.109	0.107	0.109	210,800,000	22,796,160	0.1081	432.0	432.0	436.0	428.0	436.0	52,700	432.56	-1.82%
2009-04-20	0	0.110	0.109	0.110	0.108	0.111	227,380,000	24,871,280	0.1094	440.0	436.0	440.0	432.0	444.0	56,845	437.53	1.85%
2009-04-17	0	0.108	0.108	0.109	0.108	0.111	204,000,000	22,431,960	0.1100	432.0	432.0	436.0	432.0	444.0	51,000	439.84	-1.82%
2009-04-16	0	0.110	0.109	0.110	0.106	0.111	232,080,000	25,265,080	0.1089	440.0	436.0	440.0	424.0	444.0	58,020	435.45	2.80%
2009-04-15	0	0.107	0.107	0.108	0.103	0.110	201,320,000	21,449,040	0.1065	428.0	428.0	432.0	412.0	440.0	50,330	426.17	2.88%
2009-04-14	0	0.104	0.103	0.104	0.102	0.104	209,760,000	21,743,280	0.1037	416.0	412.0	416.0	408.0	416.0	52,440	414.63	1.96%
2009-04-09	0	0.102	0.101	0.103	0.100	0.103	218,720,000	22,289,600	0.1019	408.0	404.0	412.0	400.0	412.0	54,680	407.64	3.03%
2009-04-08	0	0.099	0.099	0.100	0.097	0.104	228,880,000	23,025,440	0.1006	396.0	396.0	400.0	388.0	416.0	57,220	402.40	-4.81%
2009-04-07	0	0.104	0.103	0.104	0.102	0.108	200,400,000	21,185,420	0.1057	416.0	412.0	416.0	408.0	432.0	50,100	422.86	-2.80%
2009-04-06	0	0.107	0.107	0.108	0.106	0.111	198,760,000	21,631,820	0.1088	428.0	428.0	432.0	424.0	444.0	49,690	435.34	-2.73%
2009-04-03	0	0.110	0.109	0.110	0.109	0.111	224,080,000	24,738,020	0.1104	440.0	436.0	440.0	436.0	444.0	56,020	441.59	-0.90%
2009-04-02	0	0.111	0.110	0.111	0.109	0.113	214,380,000	23,798,200	0.1110	444.0	440.0	444.0	436.0	452.0	53,595	444.04	3.74%
2009-04-01	0	0.107	0.107	0.108	0.104	0.109	214,440,000	22,676,640	0.1057	428.0	428.0	432.0	416.0	436.0	53,610	422.99	2.88%
2009-03-31	0	0.104	0.103	0.104	0.103	0.105	205,920,000	21,467,540	0.1043	416.0	412.0	416.0	412.0	420.0	51,480	417.01	0.97%
2009-03-30	0	0.103	0.102	0.104	0.102	0.108	190,920,000	19,813,460	0.1038	412.0	408.0	416.0	408.0	432.0	47,730	415.12	0.98%
2009-03-27	0	0.102	0.101	0.102	0.102	0.106	211,000,000	22,136,840	0.1049	408.0	404.0	408.0	408.0	424.0	52,750	419.66	-1.92%
2009-03-26	0	0.104	0.103	0.104	0.101	0.109	176,140,000	18,451,480	0.1048	416.0	412.0	416.0	404.0	436.0	44,035	419.02	-1.89%
2009-03-25	0	0.106	0.105	0.109	0.105	0.112	194,200,000	21,555,200	0.1110	424.0	420.0	436.0	420.0	448.0	48,550	443.98	-4.50%
2009-03-24	0	0.111	0.111	0.112	0.111	0.114	181,720,000	20,401,840	0.1123	444.0	444.0	448.0	444.0	456.0	45,430	449.08	0.00%
2009-03-23	0	0.111	0.110	0.111	0.109	0.113	167,740,000	18,629,360	0.1111	444.0	440.0	444.0	436.0	452.0	41,935	444.24	-1.77%
2009-03-20	0	0.113	0.112	0.113	0.112	0.119	176,460,000	20,400,860	0.1156	452.0	448.0	452.0	448.0	476.0	44,115	462.45	-3.42%
2009-03-19	0	0.117	0.116	0.117	0.115	0.117	179,120,000	20,897,300	0.1167	468.0	464.0	468.0	460.0	468.0	44,780	466.67	0.86%
2009-03-18	0	0.116	0.116	0.117	0.113	0.117	190,360,000	21,938,000	0.1152	464.0	464.0	468.0	452.0	468.0	47,590	460.98	2.65%
2009-03-17	0	0.113	0.112	0.113	0.110	0.113	181,600,000	20,283,640	0.1117	452.0	448.0	452.0	440.0	452.0	45,400	446.78	2.73%
2009-03-16	0	0.110	0.109	0.111	0.109	0.111	186,920,000	20,486,520	0.1096	440.0	436.0	444.0	436.0	444.0	46,730	438.40	0.92%
2009-03-13	0	0.109	0.108	0.110	0.108	0.110	187,460,000	20,400,860	0.1088	436.0	432.0	440.0	432.0	440.0	46,865	435.31	0.93%
2009-03-12	0	0.108	0.107	0.108	0.107	0.112	190,740,000	20,970,800	0.1099	432.0	428.0	432.0	428.0	448.0	47,685	439.78	-2.70%
2009-03-11	0	0.111	0.110	0.111	0.111	0.116	193,800,000	22,162,660	0.1144	444.0	440.0	444.0	444.0	464.0	48,450	457.43	-2.63%
2009-03-10	0	0.114	0.113	0.114	0.109	0.114	186,060,000	20,679,960	0.1111	456.0	452.0	456.0	436.0	456.0	46,515	444.59	0.88%
2009-03-09	0	0.113	0.113	0.114	0.113	0.124	215,040,000	25,454,560	0.1184	452.0	452.0	456.0	452.0	496.0	53,760	473.49	-5.83%
2009-03-06	0	0.120	0.119	0.120	0.114	0.120	240,860,000	28,276,160	0.1174	480.0	476.0	480.0	456.0	480.0	60,215	469.59	0.00%
2009-03-05	0	0.120	0.119	0.120	0.108	0.120	226,320,000	26,339,300	0.1164	480.0	476.0	480.0	432.0	480.0	56,580	465.52	7.14%
2009-03-04	0	0.112	0.112	0.113	0.111	0.120	173,713,800	20,276,460	0.1167	448.0	448.0	452.0	444.0	480.0	43,428	466.89	-4.27%
2009-03-03	0	0.117	0.116	0.117	0.115	0.124	175,400,000	20,610,080	0.1175	468.0	464.0	468.0	460.0	496.0	43,850	470.01	-6.40%
2009-03-02	0	0.125	0.125	0.127	0.123	0.129	148,680,000	18,829,660	0.1266	500.0	500.0	508.0	492.0	516.0	37,170	506.58	-6.02%
2009-02-27	0	0.133	0.133	0.134	0.128	0.134	168,780,000	22,249,020	0.1318	532.0	532.0	536.0	512.0	536.0	42,195	527.29	3.91%
2009-02-26	0	0.128	0.128	0.129	0.127	0.137	153,920,000	20,464,280	0.1330	512.0	512.0	516.0	508.0	548.0	38,480	531.82	-3.03%
2009-02-25	0	0.132	0.132	0.133	0.130	0.146	406,220,000	55,700,500	0.1371	528.0	528.0	532.0	520.0	584.0	101,555	548.48	2.33%
2009-02-24	0	0.129	0.128	0.130	0.127	0.134	179,480,000	23,340,360	0.1300	516.0	512.0	520.0	508.0	536.0	44,870	520.18	-3.01%
2009-02-23	0	0.133	0.133	0.134	0.130	0.138	226,950,000	30,457,030	0.1342	532.0	532.0	536.0	520.0	552.0	56,737	536.81	3.10%
2009-02-20	0	0.129	0.129	0.130	0.125	0.132	244,540,000	31,445,980	0.1286	516.0	516.0	520.0	500.0	528.0	61,135	514.37	3.20%
2009-02-19	0	0.125	0.125	0.126	0.123	0.129	211,572,000	26,671,300	0.1261	500.0	500.0	504.0	492.0	516.0	52,893	504.25	0.81%
2009-02-18	0	0.124	0.124	0.125	0.121	0.133	189,700,000	23,973,780	0.1264	496.0	496.0	500.0	484.0	532.0	47,425	505.51	-5.34%
2009-02-17	0	0.131	0.131	0.132	0.124	0.137	255,120,000	33,493,780	0.1313	524.0	524.0	528.0	496.0	548.0	63,780	525.15	3.15%
2009-02-16	0	0.127	0.126	0.127	0.113	0.129	252,080,000	30,237,580	0.1200	508.0	504.0	508.0	452.0	516.0	63,020	479.81	12.39%
2009-02-13	0	0.113	0.113	0.115	0.108	0.116	120,880,000	13,367,200	0.1106	452.0	452.0	460.0	432.0	464.0	30,220	442.33	4.63%
2009-02-12	0	0.108	0.107	0.108	0.108	0.113	109,060,000	11,983,100	0.1099	432.0	428.0	432.0	432.0	452.0	27,265	439.50	0.00%
2009-02-11	0	0.108	0.107	0.109	0.105	0.115	101,780,000	11,021,160	0.1083	432.0	428.0	436.0	420.0	460.0	25,445	433.14	-7.69%
2009-02-10	0	0.117	0.117	0.118	0.106	0.122	141,840,000	16,345,500	0.1152	468.0	468.0	472.0	424.0	488.0	35,460	460.96	11.43%
2009-02-09	0	0.105	0.105	0.107	0.090	0.110	35,400,000	3,629,920	0.1025	420.0	420.0	428.0	360.0	440.0	8,850	410.16	12.90%
2009-02-06	0	0.093	0.091	0.095	0.087	0.095	5,580,000	510,320	0.0915	372.0	364.0	380.0	348.0	380.0	1,395	365.82	3.33%
2009-02-05	0	0.090	0.087	0.091	0.088	0.092	1,600,000	144,000	0.0900	360.0	348.0	364.0	352.0	368.0	400	360.00	1.12%
2009-02-04	0	0.089	0.087	0.090	0.086	0.090	5,400,000	475,500	0.0881	356.0	348.0	360.0	344.0	360.0	1,350	352.22	0.00%
2009-02-03	0	0.089	0.088	0.089	0.086	0.092	10,900,000	968,100	0.0888	356.0	352.0	356.0	344.0	368.0	2,725	355.27	-4.30%
2009-02-02	0	0.093	0.093	0.095	0.093	0.095	2,380,000	223,760	0.0940	372.0	372.0	380.0	372.0	380.0	595	376.07	-3.12%
2009-01-30	0	0.096	0.095	0.099	0.096	0.098	4,080,000	396,060	0.0971	384.0	380.0	396.0	384.0	392.0	1,020	388.29	-3.03%
2009-01-29	0	0.099	0.098	0.100	0.092	0.110	10,180,000	994,820	0.0977	396.0	392.0	400.0	368.0	440.0	2,545	390.89	-1.00%
2009-01-23	0	0.100	0.100	0.102	0.100	0.104	7,760,000	792,880	0.1022	400.0	400.0	408.0	400.0	416.0	1,940	408.70	-3.85%
2009-01-22	0	0.104	0.102	0.104	0.101	0.108	13,540,000	1,396,820	0.1032	416.0	408.0	416.0	404.0	432.0	3,385	412.65	-0.95%
2009-01-21	0	0.105	0.100	0.105	0.095	0.105	9,800,000	983,780	0.1004	420.0	400.0	420.0	380.0	420.0	2,450	401.54	0.00%
2009-01-20	0	0.105	0.103	0.105	0.100	0.112	20,180,000	2,161,140	0.1071	420.0	412.0	420.0	400.0	448.0	5,045	428.37	0.00%
2009-01-19	0	0.105	0.101	0.105	0.093	0.105	20,920,000	2,036,880	0.0974	420.0	404.0	420.0	372.0	420.0	5,230	389.46	12.90%
2009-01-16	0	0.093	0.090	0.093	0.090	0.095	16,640,000	1,547,040	0.0930	372.0	360.0	372.0	360.0	380.0	4,160	371.88	2.20%
2009-01-15	0	0.091	0.091	0.095	0.091	0.095	16,760,000	1,543,860	0.0921	364.0	364.0	380.0	364.0	380.0	4,190	368.46	-4.21%
2009-01-14	0	0.095	0.094	0.095	0.091	0.096	22,180,000	2,061,960	0.0930	380.0	376.0	380.0	364.0	384.0	5,545	371.86	3.26%
2009-01-13	0	0.092	0.089	0.092	0.088	0.092	5,300,000	475,280	0.0897	368.0	356.0	368.0	352.0	368.0	1,325	358.70	2.22%
2009-01-12	0	0.090	0.089	0.090	0.090	0.091	3,420,000	308,120	0.0901	360.0	356.0	360.0	360.0	364.0	855	360.37	-3.23%
2009-01-09	0	0.093	0.092	0.093	0.092	0.097	5,180,000	487,940	0.0942	372.0	368.0	372.0	368.0	388.0	1,295	376.79	0.00%
2009-01-08	0	0.093	0.090	0.094	0.090	0.094	7,180,000	656,100	0.0914	372.0	360.0	376.0	360.0	376.0	1,795	365.52	-1.06%
2009-01-07	0	0.094	0.091	0.094	0.090	0.097	6,980,000	643,240	0.0922	376.0	364.0	376.0	360.0	388.0	1,745	368.62	0.00%
2009-01-06	0	0.094	0.094	0.097	0.090	0.101	26,880,000	2,576,660	0.0959	376.0	376.0	388.0	360.0	404.0	6,720	383.43	5.62%
2009-01-05	0	0.089	0.088	0.089	0.088	0.093	11,040,000	985,560	0.0893	356.0	352.0	356.0	352.0	372.0	2,760	357.09	-1.11%
2009-01-02	0	0.090	0.090	0.092	0.082	0.100	9,320,000	870,140	0.0934	360.0	360.0	368.0	328.0	400.0	2,330	373.45	1.12%
2008-12-31	0	0.089	0.086	0.089	0.086	0.094	13,140,000	1,151,640	0.0876	356.0	344.0	356.0	344.0	376.0	3,285	350.58	-6.32%
2008-12-30	0	0.095	0.090	0.095	0.090	0.103	8,720,000	834,920	0.0957	380.0	360.0	380.0	360.0	412.0	2,180	382.99	-4.04%
2008-12-29	0	0.099	0.096	0.099	0.096	0.107	12,140,000	1,225,360	0.1009	396.0	384.0	396.0	384.0	428.0	3,035	403.74	-1.98%
2008-12-24	0	0.101	0.095	0.101	0.095	0.104	13,120,000	1,309,720	0.0998	404.0	380.0	404.0	380.0	416.0	3,280	399.30	-2.88%
2008-12-23	0	0.104	0.100	0.104	0.102	0.110	14,720,000	1,545,340	0.1050	416.0	400.0	416.0	408.0	440.0	3,680	419.93	-4.59%
2008-12-22	0	0.109	0.106	0.110	0.103	0.119	15,420,000	1,649,660	0.1070	436.0	424.0	440.0	412.0	476.0	3,855	427.93	0.93%
2008-12-19	0	0.108	0.108	0.113	0.108	0.120	9,998,000	1,131,070	0.1131	432.0	432.0	452.0	432.0	480.0	2,499	452.52	-6.09%
2008-12-18	0	0.115	0.115	0.117	0.112	0.120	9,562,000	1,105,896	0.1157	460.0	460.0	468.0	448.0	480.0	2,390	462.62	0.88%
2008-12-17	0	0.114	0.113	0.114	0.100	0.115	23,360,000	2,539,560	0.1087	456.0	452.0	456.0	400.0	460.0	5,840	434.86	14.00%
2008-12-16	0	0.100	0.098	0.100	0.098	0.101	9,920,000	989,900	0.0998	400.0	392.0	400.0	392.0	404.0	2,480	399.15	1.01%
2008-12-15	0	0.099	0.097	0.099	0.095	0.100	10,920,000	1,061,620	0.0972	396.0	388.0	396.0	380.0	400.0	2,730	388.87	5.32%
2008-12-12	0	0.094	0.093	0.094	0.093	0.097	10,940,000	1,034,020	0.0945	376.0	372.0	376.0	372.0	388.0	2,735	378.07	-2.08%
2008-12-11	0	0.096	0.095	0.097	0.095	0.099	21,720,000	2,099,920	0.0967	384.0	380.0	388.0	380.0	396.0	5,430	386.73	1.05%
2008-12-10	0	0.095	0.094	0.095	0.090	0.098	17,300,000	1,626,060	0.0940	380.0	376.0	380.0	360.0	392.0	4,325	375.97	4.40%
2008-12-09	0	0.091	0.090	0.092	0.090	0.097	12,860,000	1,178,120	0.0916	364.0	360.0	368.0	360.0	388.0	3,215	366.44	1.11%
2008-12-08	0	0.090	0.090	0.093	0.090	0.093	11,500,000	1,054,500	0.0917	360.0	360.0	372.0	360.0	372.0	2,875	366.78	-2.17%
2008-12-05	0	0.092	0.091	0.092	0.089	0.093	15,980,000	1,460,260	0.0914	368.0	364.0	368.0	356.0	372.0	3,995	365.52	0.00%
2008-12-04	0	0.092	0.090	0.092	0.089	0.093	11,030,000	1,003,160	0.0909	368.0	360.0	368.0	356.0	372.0	2,757	363.79	0.00%
2008-12-03	0	0.092	0.090	0.092	0.086	0.092	11,200,000	1,004,140	0.0897	368.0	360.0	368.0	344.0	368.0	2,800	358.62	3.37%
2008-12-02	0	0.089	0.086	0.089	0.085	0.094	12,760,000	1,123,840	0.0881	356.0	344.0	356.0	340.0	376.0	3,190	352.30	-5.32%
2008-12-01	0	0.094	0.093	0.096	0.091	0.100	11,160,000	1,070,180	0.0959	376.0	372.0	384.0	364.0	400.0	2,790	383.58	-6.00%
2008-11-28	0	0.100	0.097	0.100	0.090	0.106	18,480,000	1,852,320	0.1002	400.0	388.0	400.0	360.0	424.0	4,620	400.94	12.36%
2008-11-27	0	0.089	0.084	0.089	0.082	0.090	13,760,000	1,183,180	0.0860	356.0	336.0	356.0	328.0	360.0	3,440	343.95	5.95%
2008-11-26	0	0.084	0.084	0.089	0.070	0.102	66,400,000	5,722,320	0.0862	336.0	336.0	356.0	280.0	408.0	16,600	344.72	0.00%
2008-11-25	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-11-24	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-11-21	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-11-20	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-11-19	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-11-18	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-11-17	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-11-14	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-11-13	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-11-12	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-11-11	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-11-10	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-11-07	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-11-06	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-11-05	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-11-04	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-11-03	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-31	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-30	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-29	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-28	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-27	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-24	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-23	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-22	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-21	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-20	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-17	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-16	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-15	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-14	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-13	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-10	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-09	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-08	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-06	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-03	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-10-02	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-09-30	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-09-29	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-09-26	1	-	-	-	-	-	0	0	-	336.0	-	-	-	-	0	-	0.00%
2008-09-25	0	0.084	0.083	0.084	0.083	0.087	5,340,000	455,500	0.0853	336.0	332.0	336.0	332.0	348.0	1,335	341.20	-4.55%
2008-09-24	0	0.088	0.088	0.089	0.088	0.091	8,660,000	778,840	0.0899	352.0	352.0	356.0	352.0	364.0	2,165	359.74	-1.12%
2008-09-23	0	0.089	0.088	0.089	0.087	0.090	7,240,000	643,580	0.0889	356.0	352.0	356.0	348.0	360.0	1,810	355.57	-1.11%
2008-09-22	0	0.090	0.088	0.090	0.087	0.090	1,740,000	155,600	0.0894	360.0	352.0	360.0	348.0	360.0	435	357.70	1.12%
2008-09-19	0	0.089	0.086	0.089	0.085	0.099	24,400,000	2,221,160	0.0910	356.0	344.0	356.0	340.0	396.0	6,100	364.12	5.95%
2008-09-18	0	0.084	0.081	0.084	0.073	0.085	17,380,000	1,462,120	0.0841	336.0	324.0	336.0	292.0	340.0	4,345	336.51	-1.18%
2008-09-17	0	0.085	0.081	0.085	0.080	0.087	6,080,000	498,340	0.0820	340.0	324.0	340.0	320.0	348.0	1,520	327.86	1.19%
2008-09-16	0	0.084	0.083	0.095	0.077	0.095	3,360,000	292,000	0.0869	336.0	332.0	380.0	308.0	380.0	840	347.62	-14.29%
2008-09-12	0	0.098	0.095	0.098	0.095	0.100	890,000	87,510	0.0983	392.0	380.0	392.0	380.0	400.0	222	393.30	-2.00%
2008-09-11	0	0.100	0.100	0.104	0.100	0.107	2,220,000	224,880	0.1013	400.0	400.0	416.0	400.0	428.0	555	405.19	-4.76%
2008-09-10	0	0.105	0.105	0.106	0.104	0.108	700,000	74,400	0.1063	420.0	420.0	424.0	416.0	432.0	175	425.14	-1.87%
2008-09-09	0	0.107	0.107	0.110	0.107	0.111	1,020,000	112,200	0.1100	428.0	428.0	440.0	428.0	444.0	255	440.00	-0.93%
2008-09-08	0	0.108	0.105	0.109	0.108	0.109	920,000	99,920	0.1086	432.0	420.0	436.0	432.0	436.0	230	434.43	0.00%
2008-09-05	0	0.108	0.108	0.112	0.105	0.112	840,000	89,200	0.1062	432.0	432.0	448.0	420.0	448.0	210	424.76	-1.82%
2008-09-04	0	0.110	0.110	0.114	0.105	0.112	2,000,000	215,700	0.1079	440.0	440.0	456.0	420.0	448.0	500	431.40	-0.90%
2008-09-03	0	0.111	0.111	0.117	0.111	0.117	1,900,000	216,500	0.1139	444.0	444.0	468.0	444.0	468.0	475	455.79	-0.89%
2008-09-02	0	0.112	0.112	0.117	0.109	0.117	4,920,000	562,800	0.1144	448.0	448.0	468.0	436.0	468.0	1,230	457.56	3.70%
2008-09-01	0	0.108	0.107	0.117	0.107	0.110	700,000	75,500	0.1079	432.0	428.0	468.0	428.0	440.0	175	431.43	-1.82%
2008-08-29	0	0.110	0.109	0.117	0.108	0.110	2,940,000	323,300	0.1100	440.0	436.0	468.0	432.0	440.0	735	439.86	0.00%
2008-08-28	0	0.110	0.110	0.114	0.110	0.110	160,000	17,600	0.1100	440.0	440.0	456.0	440.0	440.0	40	440.00	-3.51%
2008-08-27	0	0.114	0.113	0.117	0.107	0.118	43,520,000	4,741,800	0.1090	456.0	452.0	468.0	428.0	472.0	10,880	435.83	10.68%
2008-08-26	0	0.103	0.103	0.108	0.102	0.103	1,560,000	159,420	0.1022	412.0	412.0	432.0	408.0	412.0	390	408.77	-2.83%
2008-08-25	0	0.106	0.105	0.106	0.104	0.108	1,400,000	147,280	0.1052	424.0	420.0	424.0	416.0	432.0	350	420.80	1.92%
2008-08-21	0	0.104	0.102	0.104	0.103	0.108	1,720,000	180,580	0.1050	416.0	408.0	416.0	412.0	432.0	430	419.95	-5.45%
2008-08-20	0	0.110	0.110	0.118	0.107	0.110	800,000	86,200	0.1078	440.0	440.0	472.0	428.0	440.0	200	431.00	-1.79%
2008-08-19	0	0.112	0.111	0.114	0.111	0.116	1,880,000	211,260	0.1124	448.0	444.0	456.0	444.0	464.0	470	449.49	-5.08%
2008-08-18	0	0.118	0.117	0.120	0.118	0.124	3,400,000	420,800	0.1238	472.0	468.0	480.0	472.0	496.0	850	495.06	1.72%
2008-08-15	0	0.116	0.116	0.123	0.116	0.120	900,000	105,660	0.1174	464.0	464.0	492.0	464.0	480.0	225	469.60	-4.92%
2008-08-14	0	0.122	0.122	0.126	0.121	0.127	26,720,000	3,314,780	0.1241	488.0	488.0	504.0	484.0	508.0	6,680	496.22	0.83%
2008-08-13	0	0.121	0.118	0.122	0.109	0.130	23,440,000	2,795,180	0.1192	484.0	472.0	488.0	436.0	520.0	5,860	476.99	1.68%
2008-08-12	0	0.119	0.113	0.119	0.116	0.124	38,700,000	4,741,160	0.1225	476.0	452.0	476.0	464.0	496.0	9,675	490.04	1.71%
2008-08-11	0	0.117	0.114	0.117	0.109	0.124	24,600,000	2,841,140	0.1155	468.0	456.0	468.0	436.0	496.0	6,150	461.97	0.86%
2008-08-08	0	0.116	0.116	0.120	0.110	0.125	8,580,000	1,035,540	0.1207	464.0	464.0	480.0	440.0	500.0	2,145	482.77	-10.77%
2008-08-07	0	0.130	0.125	0.132	0.100	0.135	9,400,000	1,120,640	0.1192	520.0	500.0	528.0	400.0	540.0	2,350	476.87	27.45%
2008-08-05	1	-	-	-	-	-	0	0	-	408.0	-	-	-	-	0	-	0.00%
2008-08-04	1	-	-	-	-	-	0	0	-	408.0	-	-	-	-	0	-	0.00%
2008-08-01	0	0.102	0.102	0.104	0.102	0.112	8,280,000	890,300	0.1075	408.0	408.0	416.0	408.0	448.0	2,070	430.10	-0.97%
2008-07-31	0	0.103	0.101	0.102	0.100	0.110	7,940,000	827,920	0.1043	412.0	404.0	408.0	400.0	440.0	1,985	417.09	-1.90%
2008-07-30	0	0.105	0.105	0.106	0.104	0.119	31,900,000	3,535,240	0.1108	420.0	420.0	424.0	416.0	476.0	7,975	443.29	-7.08%
2008-07-29	0	0.113	0.112	0.115	0.105	0.117	35,260,000	3,939,500	0.1117	452.0	448.0	460.0	420.0	468.0	8,815	446.91	-1.74%
2008-07-28	0	0.115	0.112	0.115	0.110	0.118	30,880,000	3,454,860	0.1119	460.0	448.0	460.0	440.0	472.0	7,720	447.52	1.77%
2008-07-25	0	0.113	0.113	0.131	0.111	0.121	380,000	44,360	0.1167	452.0	452.0	524.0	444.0	484.0	95	466.95	-6.61%
2008-07-24	0	0.121	0.121	0.128	0.121	0.124	800,000	98,200	0.1228	484.0	484.0	512.0	484.0	496.0	200	491.00	-6.92%
2008-07-23	0	0.130	0.126	0.132	0.127	0.130	1,580,000	203,680	0.1289	520.0	504.0	528.0	508.0	520.0	395	515.65	0.00%
2008-07-22	0	0.130	0.126	0.130	0.125	0.132	320,000	41,140	0.1286	520.0	504.0	520.0	500.0	528.0	80	514.25	0.00%
2008-07-21	0	0.130	0.125	0.130	0.125	0.130	720,000	92,460	0.1284	520.0	500.0	520.0	500.0	520.0	180	513.67	0.78%
2008-07-18	0	0.129	0.123	0.129	0.122	0.129	620,000	79,560	0.1283	516.0	492.0	516.0	488.0	516.0	155	513.29	0.00%
2008-07-17	0	0.129	0.122	0.130	0.129	0.131	900,000	116,900	0.1299	516.0	488.0	520.0	516.0	524.0	225	519.56	5.74%
2008-07-16	0	0.122	0.122	0.127	0.117	0.125	700,000	85,260	0.1218	488.0	488.0	508.0	468.0	500.0	175	487.20	-2.40%
2008-07-15	0	0.125	0.121	0.129	0.125	0.135	5,900,000	770,080	0.1305	500.0	484.0	516.0	500.0	540.0	1,475	522.09	-3.85%
2008-07-14	0	0.130	0.127	0.130	0.126	0.132	2,660,000	341,600	0.1284	520.0	508.0	520.0	504.0	528.0	665	513.68	8.33%
2008-07-11	0	0.120	0.120	0.126	0.110	0.120	400,000	46,820	0.1171	480.0	480.0	504.0	440.0	480.0	100	468.20	0.00%
2008-07-10	0	0.120	0.116	0.120	0.116	0.130	1,320,000	159,300	0.1207	480.0	464.0	480.0	464.0	520.0	330	482.73	-7.69%
2008-07-09	0	0.130	0.128	0.130	0.130	0.135	840,000	110,700	0.1318	520.0	512.0	520.0	520.0	540.0	210	527.14	-2.99%
2008-07-08	0	0.134	0.130	0.134	0.130	0.137	3,620,000	480,080	0.1326	536.0	520.0	536.0	520.0	548.0	905	530.48	-5.63%
2008-07-07	0	0.142	0.138	0.145	0.141	0.147	3,120,000	450,040	0.1442	568.0	552.0	580.0	564.0	588.0	780	576.97	-1.39%
2008-07-04	0	0.144	0.140	0.144	0.137	0.150	4,260,000	618,680	0.1452	576.0	560.0	576.0	548.0	600.0	1,065	580.92	-0.69%
2008-07-03	0	0.145	0.138	0.145	0.138	0.155	9,140,000	1,339,780	0.1466	580.0	552.0	580.0	552.0	620.0	2,285	586.34	2.11%
2008-07-02	1	-	-	-	-	-	0	0	-	568.0	-	-	-	-	0	-	0.00%
2008-06-30	0	0.142	0.140	0.142	0.140	0.146	1,540,000	220,980	0.1435	568.0	560.0	568.0	560.0	584.0	385	573.97	-0.70%
2008-06-27	0	0.143	0.138	0.143	0.132	0.143	1,980,000	271,820	0.1373	572.0	552.0	572.0	528.0	572.0	495	549.13	2.88%
2008-06-26	0	0.139	0.135	0.139	0.133	0.140	2,340,000	317,400	0.1356	556.0	540.0	556.0	532.0	560.0	585	542.56	-5.44%
2008-06-25	0	0.147	0.139	0.147	0.138	0.149	1,380,000	202,800	0.1470	588.0	556.0	588.0	552.0	596.0	345	587.83	-0.68%
2008-06-24	0	0.148	0.141	0.148	0.135	0.149	1,900,000	263,660	0.1388	592.0	564.0	592.0	540.0	596.0	475	555.07	5.71%
2008-06-23	0	0.140	0.136	0.140	0.133	0.140	2,040,000	279,600	0.1371	560.0	544.0	560.0	532.0	560.0	510	548.24	-5.41%
2008-06-20	0	0.148	0.142	0.149	0.144	0.149	3,040,000	446,440	0.1469	592.0	568.0	596.0	576.0	596.0	760	587.42	-2.63%
2008-06-19	0	0.152	0.144	0.152	0.144	0.152	680,000	101,000	0.1485	608.0	576.0	608.0	576.0	608.0	170	594.12	0.00%
2008-06-18	0	0.152	0.145	0.153	0.152	0.152	400,000	62,200	0.1555	608.0	580.0	612.0	608.0	608.0	100	622.00	2.01%
2008-06-17	0	0.149	0.147	0.149	0.149	0.157	3,500,000	534,180	0.1526	596.0	588.0	596.0	596.0	628.0	875	610.49	-6.87%
2008-06-16	0	0.160	0.160	0.161	0.159	0.163	640,000	103,280	0.1614	640.0	640.0	644.0	636.0	652.0	160	645.50	0.00%
2008-06-13	0	0.160	0.159	0.161	0.160	0.161	240,000	38,500	0.1604	640.0	636.0	644.0	640.0	644.0	60	641.67	-0.62%
2008-06-12	0	0.161	0.161	0.162	0.158	0.161	2,100,000	336,500	0.1602	644.0	644.0	648.0	632.0	644.0	525	640.95	0.00%
2008-06-11	0	0.161	0.160	0.162	0.160	0.163	960,000	155,040	0.1615	644.0	640.0	648.0	640.0	652.0	240	646.00	-0.62%
2008-06-10	0	0.162	0.161	0.166	0.160	0.162	1,940,000	313,080	0.1614	648.0	644.0	664.0	640.0	648.0	485	645.53	-2.41%
2008-06-06	0	0.166	0.168	0.170	0.162	0.166	340,000	56,080	0.1649	664.0	672.0	680.0	648.0	664.0	85	659.76	0.61%
2008-06-05	0	0.165	0.165	0.168	0.161	0.162	300,000	48,400	0.1613	660.0	660.0	672.0	644.0	648.0	75	645.33	1.23%
2008-06-04	0	0.163	0.162	0.167	0.161	0.171	3,020,000	497,840	0.1648	652.0	648.0	668.0	644.0	684.0	755	659.39	-1.21%
2008-06-03	0	0.165	0.166	0.167	0.163	0.170	2,060,000	342,440	0.1662	660.0	664.0	668.0	652.0	680.0	515	664.93	-2.94%
2008-06-02	0	0.170	0.170	0.171	0.163	0.174	800,000	133,580	0.1670	680.0	680.0	684.0	652.0	696.0	200	667.90	0.00%
2008-05-30	0	0.170	0.170	0.172	0.169	0.174	3,020,000	517,460	0.1713	680.0	680.0	688.0	676.0	696.0	755	685.38	-1.73%
2008-05-29	0	0.173	0.167	0.173	0.164	0.173	2,280,000	389,560	0.1709	692.0	668.0	692.0	656.0	692.0	570	683.44	1.76%
2008-05-28	0	0.170	0.170	0.171	0.167	0.170	580,000	98,260	0.1694	680.0	680.0	684.0	668.0	680.0	145	677.66	1.80%
2008-05-27	0	0.167	0.167	0.169	0.166	0.169	560,000	93,600	0.1671	668.0	668.0	676.0	664.0	676.0	140	668.57	-1.18%
2008-05-26	0	0.169	0.167	0.170	0.163	0.169	780,000	129,540	0.1661	676.0	668.0	680.0	652.0	676.0	195	664.31	-1.17%
2008-05-23	0	0.171	0.170	0.172	0.171	0.176	2,480,000	430,260	0.1735	684.0	680.0	688.0	684.0	704.0	620	693.97	-3.39%
2008-05-22	0	0.177	0.174	0.177	0.173	0.177	1,240,000	217,660	0.1755	708.0	696.0	708.0	692.0	708.0	310	702.13	-0.56%
2008-05-21	0	0.178	0.175	0.178	0.172	0.179	1,920,000	334,680	0.1743	712.0	700.0	712.0	688.0	716.0	480	697.25	2.30%
2008-05-20	0	0.174	0.174	0.180	0.172	0.173	740,000	127,380	0.1721	696.0	696.0	720.0	688.0	692.0	185	688.54	-0.57%
2008-05-19	0	0.175	0.175	0.178	0.172	0.177	440,000	76,980	0.1750	700.0	700.0	712.0	688.0	708.0	110	699.82	-2.78%
2008-05-16	0	0.180	0.178	0.180	0.178	0.183	1,440,000	259,740	0.1804	720.0	712.0	720.0	712.0	732.0	360	721.50	-1.10%
2008-05-15	0	0.182	0.182	0.184	0.179	0.184	2,720,000	494,100	0.1817	728.0	728.0	736.0	716.0	736.0	680	726.62	1.11%
2008-05-14	0	0.180	0.180	0.182	0.179	0.193	6,040,000	1,093,800	0.1811	720.0	720.0	728.0	716.0	772.0	1,510	724.37	-3.74%
2008-05-13	0	0.187	0.187	0.188	0.186	0.193	4,760,000	897,100	0.1885	748.0	748.0	752.0	744.0	772.0	1,190	753.87	-4.10%
2008-05-09	0	0.195	0.194	0.195	0.183	0.202	40,440,000	7,822,420	0.1934	780.0	776.0	780.0	732.0	808.0	10,110	773.73	5.98%
2008-05-08	0	0.184	0.184	0.185	0.170	0.184	26,380,000	4,707,280	0.1784	736.0	736.0	740.0	680.0	736.0	6,595	713.76	6.36%
2008-05-07	0	0.173	0.173	0.174	0.167	0.175	3,960,000	675,980	0.1707	692.0	692.0	696.0	668.0	700.0	990	682.81	1.76%
2008-05-06	0	0.170	0.168	0.170	0.165	0.172	2,120,000	358,740	0.1692	680.0	672.0	680.0	660.0	688.0	530	676.87	-0.58%
2008-05-05	0	0.171	0.171	0.173	0.167	0.173	1,920,000	325,420	0.1695	684.0	684.0	692.0	668.0	692.0	480	677.96	0.00%
2008-05-02	0	0.171	0.170	0.175	0.170	0.178	6,540,000	1,135,800	0.1737	684.0	680.0	700.0	680.0	712.0	1,635	694.68	0.59%
2008-04-30	0	0.170	0.165	0.170	0.161	0.170	3,540,000	589,280	0.1665	680.0	660.0	680.0	644.0	680.0	885	665.85	3.03%
2008-04-29	0	0.165	0.159	0.164	0.160	0.165	3,180,000	515,100	0.1620	660.0	636.0	656.0	640.0	660.0	795	647.92	-2.37%
2008-04-28	0	0.169	0.169	0.170	0.165	0.170	2,900,000	483,820	0.1668	676.0	676.0	680.0	660.0	680.0	725	667.34	0.00%
2008-04-25	0	0.169	0.170	0.171	0.168	0.172	1,960,000	331,700	0.1692	676.0	680.0	684.0	672.0	688.0	490	676.94	0.60%
2008-04-24	0	0.168	0.168	0.170	0.168	0.171	460,000	78,020	0.1696	672.0	672.0	680.0	672.0	684.0	115	678.43	-1.18%
2008-04-23	0	0.170	0.170	0.174	0.168	0.175	1,280,000	220,100	0.1720	680.0	680.0	696.0	672.0	700.0	320	687.81	-3.41%
2008-04-22	0	0.176	0.171	0.176	0.170	0.178	2,200,000	376,840	0.1713	704.0	684.0	704.0	680.0	712.0	550	685.16	2.92%
2008-04-21	0	0.171	0.171	0.174	0.167	0.175	3,960,000	679,220	0.1715	684.0	684.0	696.0	668.0	700.0	990	686.08	-2.29%
2008-04-18	0	0.175	0.175	0.178	0.175	0.180	1,400,000	246,700	0.1762	700.0	700.0	712.0	700.0	720.0	350	704.86	-3.31%
2008-04-17	0	0.181	0.180	0.182	0.177	0.181	3,200,000	574,060	0.1794	724.0	720.0	728.0	708.0	724.0	800	717.58	0.00%
2008-04-16	0	0.181	0.180	0.181	0.179	0.184	1,800,000	325,880	0.1810	724.0	720.0	724.0	716.0	736.0	450	724.18	-1.63%
2008-04-15	0	0.184	0.184	0.185	0.176	0.186	4,490,000	818,430	0.1823	736.0	736.0	740.0	704.0	744.0	1,122	729.11	0.00%
2008-04-14	0	0.184	0.185	0.186	0.180	0.194	4,060,000	754,600	0.1859	736.0	740.0	744.0	720.0	776.0	1,015	743.45	1.10%
2008-04-11	0	0.182	0.182	0.185	0.179	0.185	4,980,000	906,900	0.1821	728.0	728.0	740.0	716.0	740.0	1,245	728.43	0.00%
2008-04-10	0	0.182	0.182	0.183	0.172	0.185	20,120,000	3,637,860	0.1808	728.0	728.0	732.0	688.0	740.0	5,030	723.23	1.11%
2008-04-09	1	-	-	-	-	-	0	0	-	720.0	-	-	-	-	0	-	0.00%
2008-04-08	1	-	-	-	-	-	0	0	-	720.0	-	-	-	-	0	-	0.00%
2008-04-07	0	0.180	0.178	0.184	0.175	0.188	2,440,000	445,200	0.1825	720.0	712.0	736.0	700.0	752.0	610	729.84	0.56%
2008-04-03	0	0.179	0.179	0.181	0.176	0.182	20,688,000	3,702,588	0.1790	716.0	716.0	724.0	704.0	728.0	5,172	715.89	-3.24%
2008-04-02	0	0.185	0.181	0.186	0.180	0.188	9,720,000	1,785,060	0.1836	740.0	724.0	744.0	720.0	752.0	2,430	734.59	-1.07%
2008-04-01	0	0.187	0.183	0.187	0.182	0.187	6,980,000	1,287,900	0.1845	748.0	732.0	748.0	728.0	748.0	1,745	738.05	0.00%
2008-03-31	0	0.187	0.186	0.187	0.181	0.191	16,020,000	2,995,680	0.1870	748.0	744.0	748.0	724.0	764.0	4,005	747.99	-2.60%
2008-03-28	0	0.192	0.191	0.192	0.181	0.192	23,680,000	4,448,540	0.1879	768.0	764.0	768.0	724.0	768.0	5,920	751.44	4.92%
2008-03-27	0	0.183	0.182	0.186	0.173	0.191	44,360,000	8,268,280	0.1864	732.0	728.0	744.0	692.0	764.0	11,090	745.56	2.23%
2008-03-26	0	0.179	0.178	0.179	0.167	0.190	12,180,000	2,123,560	0.1743	716.0	712.0	716.0	668.0	760.0	3,045	697.39	-1.65%
2008-03-25	0	0.182	0.184	0.185	0.181	0.193	2,520,000	457,720	0.1816	728.0	736.0	740.0	724.0	772.0	630	726.54	-1.62%
2008-03-20	0	0.185	0.178	0.185	0.172	0.185	6,660,000	1,177,120	0.1767	740.0	712.0	740.0	688.0	740.0	1,665	706.98	0.00%
2008-03-19	0	0.185	0.185	0.190	0.180	0.194	13,280,000	2,475,700	0.1864	740.0	740.0	760.0	720.0	776.0	3,320	745.69	2.78%
2008-03-18	0	0.180	0.176	0.180	0.174	0.198	11,080,000	2,067,100	0.1866	720.0	704.0	720.0	696.0	792.0	2,770	746.25	-3.74%
2008-03-17	0	0.187	0.182	0.187	0.180	0.197	6,580,000	1,211,700	0.1841	748.0	728.0	748.0	720.0	788.0	1,645	736.60	-6.03%
2008-03-14	0	0.199	0.198	0.200	0.183	0.206	16,900,000	3,351,920	0.1983	796.0	792.0	800.0	732.0	824.0	4,225	793.35	-1.97%
2008-03-13	0	0.203	0.202	0.203	0.198	0.219	19,380,000	4,020,220	0.2074	812.0	808.0	812.0	792.0	876.0	4,845	829.77	-8.56%
2008-03-12	0	0.222	0.222	0.224	0.220	0.250	31,468,800	7,292,189	0.2317	888.0	888.0	896.0	880.0	1,000	7,867	926.91	-6.33%
2008-03-11	0	0.237	0.237	0.240	0.185	0.247	98,780,000	22,896,240	0.2318	948.0	948.0	960.0	740.0	988.0	24,695	927.16	41.07%
2008-03-10	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-03-07	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-03-06	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-03-05	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-03-04	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-03-03	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-29	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-28	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-27	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-26	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-25	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-22	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-21	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-20	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-19	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-18	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-15	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-14	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-13	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-12	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-11	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-06	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-05	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-04	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-02-01	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-01-31	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-01-30	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2008-01-29	0	0.168	0.168	0.169	0.162	0.176	3,260,000	556,980	0.1709	672.0	672.0	676.0	648.0	704.0	815	683.41	3.07%
2008-01-28	0	0.163	0.163	0.175	0.155	0.175	6,080,000	965,680	0.1588	652.0	652.0	700.0	620.0	700.0	1,520	635.32	0.62%
2008-01-25	0	0.162	0.159	0.163	0.158	0.176	6,860,000	1,128,980	0.1646	648.0	636.0	652.0	632.0	704.0	1,715	658.30	-1.82%
2008-01-24	0	0.165	0.160	0.166	0.159	0.165	5,820,000	947,040	0.1627	660.0	640.0	664.0	636.0	660.0	1,455	650.89	0.00%
2008-01-23	0	0.165	0.162	0.165	0.160	0.178	3,600,000	600,900	0.1669	660.0	648.0	660.0	640.0	712.0	900	667.67	2.48%
2008-01-22	0	0.161	0.161	0.162	0.155	0.194	10,140,000	1,694,060	0.1671	644.0	644.0	648.0	620.0	776.0	2,535	668.27	-20.30%
2008-01-21	0	0.202	0.201	0.202	0.202	0.210	2,020,000	415,020	0.2055	808.0	804.0	808.0	808.0	840.0	505	821.82	-1.94%
2008-01-18	0	0.206	0.201	0.206	0.191	0.208	2,660,000	527,880	0.1985	824.0	804.0	824.0	764.0	832.0	665	793.80	5.64%
2008-01-17	0	0.195	0.193	0.198	0.195	0.202	3,640,000	723,700	0.1988	780.0	772.0	792.0	780.0	808.0	910	795.27	2.63%
2008-01-16	0	0.190	0.190	0.197	0.181	0.210	7,820,000	1,537,640	0.1966	760.0	760.0	788.0	724.0	840.0	1,955	786.52	-11.63%
2008-01-15	0	0.215	0.215	0.220	0.206	0.237	8,620,000	1,914,220	0.2221	860.0	860.0	880.0	824.0	948.0	2,155	888.27	-7.33%
2008-01-14	0	0.232	0.231	0.233	0.232	0.238	8,160,000	1,925,320	0.2359	928.0	924.0	932.0	928.0	952.0	2,040	943.78	0.00%
2008-01-11	0	0.232	0.232	0.233	0.231	0.243	17,400,000	4,107,660	0.2361	928.0	928.0	932.0	924.0	972.0	4,350	944.29	-6.45%
2008-01-10	0	0.248	0.245	0.248	0.245	0.255	30,460,000	7,628,560	0.2504	992.0	980.0	992.0	980.0	1,020	7,615	1,001.8	-2.75%
2008-01-09	0	0.255	0.250	0.255	0.249	0.255	21,460,000	5,393,060	0.2513	1,020	1,000	1,020	996.0	1,020	5,365	1,005.2	-1.92%
2008-01-08	0	0.260	0.255	0.260	0.250	0.270	24,450,000	6,319,500	0.2585	1,040	1,020	1,040	1,000	1,080	6,112	1,033.9	-1.89%
2008-01-07	0	0.265	0.260	0.265	0.255	0.265	22,000,000	5,710,800	0.2596	1,060	1,040	1,060	1,020	1,060	5,500	1,038.3	0.00%
2008-01-04	0	0.265	0.260	0.265	0.250	0.285	63,700,000	16,636,700	0.2612	1,060	1,040	1,060	1,000	1,140	15,925	1,044.7	3.92%
2008-01-03	1	-	-	-	-	-	0	0	-	1,020	-	-	-	-	0	-	0.00%
2008-01-02	0	0.255	0.250	0.255	0.222	0.270	26,140,000	6,303,160	0.2411	1,020	1,000	1,020	888.0	1,080	6,535	964.52	16.97%
2007-12-31	0	0.218	0.218	0.219	0.208	0.219	5,480,000	1,176,740	0.2147	872.0	872.0	876.0	832.0	876.0	1,370	858.93	5.31%
2007-12-28	0	0.207	0.206	0.207	0.202	0.207	3,400,000	695,680	0.2046	828.0	824.0	828.0	808.0	828.0	850	818.45	0.49%
2007-12-27	0	0.206	0.206	0.208	0.204	0.220	5,060,000	1,057,320	0.2090	824.0	824.0	832.0	816.0	880.0	1,265	835.83	-5.07%
2007-12-24	0	0.217	0.209	0.217	0.203	0.220	3,580,000	761,660	0.2128	868.0	836.0	868.0	812.0	880.0	895	851.02	3.83%
2007-12-21	0	0.209	0.208	0.209	0.201	0.209	3,120,000	639,320	0.2049	836.0	832.0	836.0	804.0	836.0	780	819.64	-0.48%
2007-12-20	0	0.210	0.210	0.211	0.205	0.210	2,520,000	520,540	0.2066	840.0	840.0	844.0	820.0	840.0	630	826.25	-0.47%
2007-12-19	0	0.211	0.210	0.211	0.205	0.218	5,380,000	1,125,360	0.2092	844.0	840.0	844.0	820.0	872.0	1,345	836.70	0.00%
2007-12-18	0	0.211	0.218	0.219	0.211	0.227	6,720,000	1,447,740	0.2154	844.0	872.0	876.0	844.0	908.0	1,680	861.75	-5.80%
2007-12-17	0	0.224	0.216	0.225	0.213	0.225	6,896,000	1,508,440	0.2187	896.0	864.0	900.0	852.0	900.0	1,724	874.97	-1.75%
2007-12-14	0	0.228	0.227	0.228	0.217	0.228	8,160,000	1,809,860	0.2218	912.0	908.0	912.0	868.0	912.0	2,040	887.19	-0.44%
2007-12-13	0	0.229	0.228	0.229	0.212	0.233	7,640,000	1,707,320	0.2235	916.0	912.0	916.0	848.0	932.0	1,910	893.88	-0.43%
2007-12-12	0	0.230	0.229	0.230	0.221	0.230	5,720,000	1,298,440	0.2270	920.0	916.0	920.0	884.0	920.0	1,430	908.00	0.00%
2007-12-11	0	0.230	0.223	0.232	0.220	0.236	7,940,000	1,815,520	0.2287	920.0	892.0	928.0	880.0	944.0	1,985	914.62	0.00%
2007-12-10	0	0.230	0.222	0.229	0.215	0.230	2,680,000	606,460	0.2263	920.0	888.0	916.0	860.0	920.0	670	905.16	2.22%
2007-12-07	0	0.225	0.225	0.228	0.215	0.235	2,580,000	573,460	0.2223	900.0	900.0	912.0	860.0	940.0	645	889.09	-3.02%
2007-12-06	0	0.232	0.230	0.232	0.220	0.240	6,650,000	1,519,240	0.2285	928.0	920.0	928.0	880.0	960.0	1,662	913.83	5.45%
2007-12-05	0	0.220	0.219	0.220	0.211	0.220	3,540,000	762,560	0.2154	880.0	876.0	880.0	844.0	880.0	885	861.65	2.33%
2007-12-04	0	0.215	0.213	0.216	0.205	0.219	4,780,000	1,015,740	0.2125	860.0	852.0	864.0	820.0	876.0	1,195	849.99	1.90%
2007-12-03	0	0.211	0.210	0.211	0.200	0.215	12,260,000	2,512,320	0.2049	844.0	840.0	844.0	800.0	860.0	3,065	819.68	0.48%
2007-11-30	0	0.210	0.202	0.210	0.204	0.219	9,780,000	2,073,080	0.2120	840.0	808.0	840.0	816.0	876.0	2,445	847.89	-2.78%
2007-11-29	0	0.216	0.216	0.217	0.210	0.223	6,600,000	1,427,920	0.2164	864.0	864.0	868.0	840.0	892.0	1,650	865.41	-1.37%
2007-11-28	0	0.219	0.217	0.219	0.211	0.226	13,700,000	3,007,800	0.2195	876.0	868.0	876.0	844.0	904.0	3,425	878.19	-5.60%
2007-11-27	0	0.232	0.231	0.232	0.225	0.233	5,260,000	1,197,800	0.2277	928.0	924.0	928.0	900.0	932.0	1,315	910.87	-2.93%
2007-11-26	0	0.239	0.238	0.239	0.228	0.242	5,800,000	1,363,640	0.2351	956.0	952.0	956.0	912.0	968.0	1,450	940.44	1.27%
2007-11-23	0	0.236	0.228	0.236	0.226	0.237	12,740,000	2,944,660	0.2311	944.0	912.0	944.0	904.0	948.0	3,185	924.54	-1.26%
2007-11-22	0	0.239	0.229	0.239	0.225	0.243	15,560,000	3,623,500	0.2329	956.0	916.0	956.0	900.0	972.0	3,890	931.49	-3.63%
2007-11-21	0	0.248	0.238	0.248	0.238	0.250	14,638,000	3,547,500	0.2423	992.0	952.0	992.0	952.0	1,000	3,659	969.39	-0.80%
2007-11-20	0	0.250	0.244	0.250	0.237	0.250	17,120,000	4,128,300	0.2411	1,000	976.0	1,000	948.0	1,000	4,280	964.56	0.00%
2007-11-19	0	0.250	0.245	0.250	0.240	0.265	25,900,000	6,468,400	0.2497	1,000	980.0	1,000	960.0	1,060	6,475	998.98	-3.85%
2007-11-16	0	0.260	0.255	0.260	0.255	0.295	90,682,000	24,786,360	0.2733	1,040	1,020	1,040	1,020	1,180	22,670	1,093.3	1.96%
2007-11-15	1	-	-	-	-	-	0	0	-	1,020	-	-	-	-	0	-	0.00%
2007-11-14	1	-	-	-	-	-	0	0	-	1,020	-	-	-	-	0	-	0.00%
2007-11-13	1	-	-	-	-	-	0	0	-	1,020	-	-	-	-	0	-	0.00%
2007-11-12	1	-	-	-	-	-	0	0	-	1,020	-	-	-	-	0	-	0.00%
2007-11-09	0	0.255	0.255	0.260	0.250	0.270	37,680,000	9,785,300	0.2597	1,020	1,020	1,040	1,000	1,080	9,420	1,038.8	2.00%
2007-11-08	0	0.250	0.250	0.255	0.250	0.280	37,420,000	9,949,600	0.2659	1,000	1,000	1,020	1,000	1,120	9,355	1,063.6	-9.09%
2007-11-07	0	0.275	0.275	0.285	0.275	0.290	52,360,000	14,712,500	0.2810	1,100	1,100	1,140	1,100	1,160	13,090	1,123.9	1.85%
2007-11-06	0	0.270	0.270	0.275	0.260	0.275	23,780,000	6,380,850	0.2683	1,080	1,080	1,100	1,040	1,100	5,945	1,073.3	3.85%
2007-11-05	0	0.260	0.260	0.270	0.260	0.285	31,660,000	8,645,800	0.2731	1,040	1,040	1,080	1,040	1,140	7,915	1,092.3	-3.70%
2007-11-02	0	0.270	0.270	0.275	0.260	0.280	27,808,000	7,596,000	0.2732	1,080	1,080	1,100	1,040	1,120	6,952	1,092.6	0.00%
2007-11-01	0	0.270	0.270	0.275	0.270	0.295	38,480,000	10,722,600	0.2787	1,080	1,080	1,100	1,080	1,180	9,620	1,114.6	0.00%
2007-10-31	0	0.270	0.275	0.280	0.270	0.280	21,380,000	5,842,300	0.2733	1,080	1,100	1,120	1,080	1,120	5,345	1,093.0	-3.57%
2007-10-30	0	0.280	0.275	0.280	0.270	0.295	45,560,000	12,637,100	0.2774	1,120	1,100	1,120	1,080	1,180	11,390	1,109.5	-3.45%
2007-10-29	0	0.290	0.290	0.295	0.285	0.310	31,380,000	9,152,900	0.2917	1,160	1,160	1,180	1,140	1,240	7,845	1,166.7	-3.33%
2007-10-26	0	0.300	0.295	0.300	0.295	0.315	26,540,000	8,132,000	0.3064	1,200	1,180	1,200	1,180	1,260	6,635	1,225.6	0.00%
2007-10-25	0	0.300	0.300	0.305	0.285	0.315	59,400,000	18,110,500	0.3049	1,200	1,200	1,220	1,140	1,260	14,850	1,219.6	3.45%
2007-10-24	0	0.290	0.285	0.290	0.280	0.300	14,780,000	4,249,700	0.2875	1,160	1,140	1,160	1,120	1,200	3,695	1,150.1	1.75%
2007-10-23	0	0.285	0.285	0.290	0.280	0.310	38,068,000	11,332,540	0.2977	1,140	1,140	1,160	1,120	1,240	9,517	1,190.8	1.79%
2007-10-22	0	0.280	0.275	0.280	0.255	0.285	21,770,000	5,897,000	0.2709	1,120	1,100	1,120	1,020	1,140	5,442	1,083.5	-1.75%
2007-10-18	0	0.285	0.280	0.285	0.260	0.315	51,114,000	14,225,970	0.2783	1,140	1,120	1,140	1,040	1,260	12,778	1,113.3	-8.06%
2007-10-17	0	0.310	0.305	0.310	0.295	0.365	97,570,000	32,401,000	0.3321	1,240	1,220	1,240	1,180	1,460	24,392	1,328.3	5.08%
2007-10-16	1	-	-	-	-	-	0	0	-	1,180	-	-	-	-	0	-	0.00%
2007-10-15	1	-	-	-	-	-	0	0	-	1,180	-	-	-	-	0	-	0.00%
2007-10-12	0	0.295	0.290	0.300	0.285	0.310	38,800,000	11,443,600	0.2949	1,180	1,160	1,200	1,140	1,240	9,700	1,179.8	-3.28%
2007-10-11	0	0.305	0.310	0.315	0.305	0.335	33,580,000	10,558,300	0.3144	1,220	1,240	1,260	1,220	1,340	8,395	1,257.7	-6.15%
2007-10-10	0	0.325	0.320	0.325	0.320	0.335	26,210,000	8,558,000	0.3265	1,300	1,280	1,300	1,280	1,340	6,552	1,306.1	0.00%
2007-10-09	0	0.325	0.320	0.325	0.310	0.340	46,220,000	15,014,800	0.3249	1,300	1,280	1,300	1,240	1,360	11,555	1,299.4	-2.99%
2007-10-08	0	0.335	0.330	0.335	0.305	0.355	164,660,000	54,873,700	0.3333	1,340	1,320	1,340	1,220	1,420	41,165	1,333.0	13.56%
2007-10-05	0	0.295	0.290	0.295	0.285	0.305	35,380,000	10,375,350	0.2933	1,180	1,160	1,180	1,140	1,220	8,845	1,173.0	7.27%
2007-10-04	0	0.275	0.275	0.280	0.265	0.305	47,640,000	13,829,100	0.2903	1,100	1,100	1,120	1,060	1,220	11,910	1,161.1	1.85%
2007-10-03	0	0.270	0.270	0.275	0.270	0.295	24,580,000	6,855,600	0.2789	1,080	1,080	1,100	1,080	1,180	6,145	1,115.6	-6.90%
2007-10-02	0	0.290	0.290	0.295	0.275	0.315	56,378,000	16,579,520	0.2941	1,160	1,160	1,180	1,100	1,260	14,094	1,176.3	7.41%
2007-09-28	0	0.270	0.265	0.270	0.265	0.295	42,380,000	11,767,300	0.2777	1,080	1,060	1,080	1,060	1,180	10,595	1,110.6	-8.47%
2007-09-27	0	0.295	0.295	0.300	0.295	0.325	39,040,000	11,938,900	0.3058	1,180	1,180	1,200	1,180	1,300	9,760	1,223.2	-4.84%
2007-09-25	0	0.310	0.310	0.315	0.300	0.325	39,000,000	12,241,300	0.3139	1,240	1,240	1,260	1,200	1,300	9,750	1,255.5	1.64%
2007-09-24	0	0.305	0.305	0.310	0.300	0.340	65,416,000	20,942,640	0.3201	1,220	1,220	1,240	1,200	1,360	16,354	1,280.6	1.67%
2007-09-21	0	0.300	0.295	0.300	0.285	0.325	69,460,000	20,980,800	0.3021	1,200	1,180	1,200	1,140	1,300	17,365	1,208.2	-7.69%
2007-09-20	0	0.325	0.320	0.325	0.300	0.375	165,808,000	54,907,800	0.3312	1,300	1,280	1,300	1,200	1,500	41,452	1,324.6	-9.72%
2007-09-19	0	0.360	0.360	0.365	0.350	0.410	333,150,000	129,538,900	0.3888	1,440	1,440	1,460	1,400	1,640	83,287	1,555.3	-6.49%
2007-09-18	0	0.385	0.380	0.385	0.295	0.405	725,436,000	258,698,460	0.3566	1,540	1,520	1,540	1,180	1,620	181,359	1,426.4	26.23%
2007-09-17	0	0.305	0.305	0.310	0.270	0.320	296,414,000	87,577,460	0.2955	1,220	1,220	1,240	1,080	1,280	74,103	1,181.8	19.61%
2007-09-14	0	0.255	0.255	0.260	0.250	0.290	105,550,000	28,569,400	0.2707	1,020	1,020	1,040	1,000	1,160	26,387	1,082.7	-10.53%
2007-09-13	0	0.285	0.280	0.285	0.242	0.285	167,490,000	44,230,700	0.2641	1,140	1,120	1,140	968.0	1,140	41,872	1,056.3	18.75%
2007-09-12	0	0.240	0.241	0.244	0.230	0.270	171,000,000	43,312,400	0.2533	960.0	964.0	976.0	920.0	1,080	42,750	1,013.2	2.56%
2007-09-11	0	0.234	0.239	0.240	0.218	0.240	37,820,000	8,712,660	0.2304	936.0	956.0	960.0	872.0	960.0	9,455	921.49	6.36%
2007-09-10	0	0.220	0.220	0.223	0.216	0.228	15,380,000	3,420,980	0.2224	880.0	880.0	892.0	864.0	912.0	3,845	889.72	0.46%
2007-09-07	0	0.219	0.219	0.221	0.216	0.225	17,640,000	3,864,580	0.2191	876.0	876.0	884.0	864.0	900.0	4,410	876.32	-2.67%
2007-09-06	0	0.225	0.223	0.226	0.209	0.229	16,040,000	3,548,420	0.2212	900.0	892.0	904.0	836.0	916.0	4,010	884.89	1.35%
2007-09-05	0	0.222	0.220	0.222	0.215	0.247	33,340,000	7,547,720	0.2264	888.0	880.0	888.0	860.0	988.0	8,335	905.55	-2.63%
2007-09-04	0	0.228	0.230	0.231	0.223	0.270	137,840,000	34,198,400	0.2481	912.0	920.0	924.0	892.0	1,080	34,460	992.41	4.11%
2007-09-03	0	0.219	0.218	0.219	0.210	0.220	77,112,000	16,887,412	0.2190	876.0	872.0	876.0	840.0	880.0	19,278	875.99	-0.45%
2007-08-31	0	0.220	0.218	0.221	0.215	0.223	20,740,000	4,545,420	0.2192	880.0	872.0	884.0	860.0	892.0	5,185	876.65	-3.08%
2007-08-30	0	0.227	0.227	0.228	0.223	0.240	31,027,400	7,083,488	0.2283	908.0	908.0	912.0	892.0	960.0	7,757	913.19	-1.73%
2007-08-29	0	0.231	0.229	0.231	0.202	0.238	29,210,000	6,587,590	0.2255	924.0	916.0	924.0	808.0	952.0	7,302	902.10	6.45%
2007-08-28	0	0.217	0.217	0.220	0.213	0.230	23,650,000	5,203,980	0.2200	868.0	868.0	880.0	852.0	920.0	5,912	880.17	-5.65%
2007-08-27	0	0.230	0.229	0.235	0.225	0.248	41,240,000	9,637,380	0.2337	920.0	916.0	940.0	900.0	992.0	10,310	934.76	-2.54%
2007-08-24	0	0.236	0.235	0.236	0.229	0.245	41,770,000	9,950,320	0.2382	944.0	940.0	944.0	916.0	980.0	10,442	952.87	-1.26%
2007-08-23	0	0.239	0.239	0.240	0.214	0.255	80,920,000	19,247,140	0.2379	956.0	956.0	960.0	856.0	1,020	20,230	951.42	11.68%
2007-08-22	0	0.214	0.212	0.215	0.203	0.220	16,100,000	3,435,200	0.2134	856.0	848.0	860.0	812.0	880.0	4,025	853.47	3.38%
2007-08-21	0	0.207	0.209	0.210	0.203	0.228	21,220,000	4,536,620	0.2138	828.0	836.0	840.0	812.0	912.0	5,305	855.16	-3.27%
2007-08-20	0	0.214	0.213	0.214	0.213	0.227	25,020,000	5,482,400	0.2191	856.0	852.0	856.0	852.0	908.0	6,255	876.48	4.90%
2007-08-17	0	0.204	0.201	0.205	0.173	0.220	49,960,000	9,656,660	0.1933	816.0	804.0	820.0	692.0	880.0	12,490	773.15	-6.42%
2007-08-16	0	0.218	0.215	0.220	0.195	0.238	41,246,000	9,048,040	0.2194	872.0	860.0	880.0	780.0	952.0	10,311	877.47	-11.38%
2007-08-15	0	0.246	0.245	0.246	0.242	0.250	31,920,000	7,887,880	0.2471	984.0	980.0	984.0	968.0	1,000	7,980	988.46	-1.60%
2007-08-14	0	0.250	0.248	0.250	0.246	0.285	92,680,000	24,448,380	0.2638	1,000	992.0	1,000	984.0	1,140	23,170	1,055.2	-5.66%
2007-08-13	0	0.265	0.260	0.265	0.247	0.290	113,290,000	30,426,900	0.2686	1,060	1,040	1,060	988.0	1,160	28,322	1,074.3	12.29%
2007-08-10	0	0.236	0.236	0.237	0.202	0.250	68,722,600	15,742,022	0.2291	944.0	944.0	948.0	808.0	1,000	17,181	916.26	-5.60%
2007-08-09	0	0.250	0.250	0.255	0.231	0.280	164,780,000	41,544,220	0.2521	1,000	1,000	1,020	924.0	1,120	41,195	1,008.5	12.61%
2007-08-08	0	0.222	0.221	0.222	0.170	0.225	69,380,000	13,849,700	0.1996	888.0	884.0	888.0	680.0	900.0	17,345	798.48	23.33%
2007-08-07	0	0.180	0.178	0.180	0.155	0.249	95,760,000	18,862,680	0.1970	720.0	712.0	720.0	620.0	996.0	23,940	787.91	-21.74%
2007-08-06	0	0.230	0.228	0.229	0.220	0.285	83,050,000	20,581,720	0.2478	920.0	912.0	916.0	880.0	1,140	20,762	991.29	-19.30%
2007-08-03	0	0.285	0.285	0.290	0.270	0.340	116,890,000	34,901,600	0.2986	1,140	1,140	1,160	1,080	1,360	29,222	1,194.3	-8.06%
2007-08-02	0	0.310	0.310	0.315	0.280	0.380	283,834,000	93,230,400	0.3285	1,240	1,240	1,260	1,120	1,520	70,958	1,313.9	-4.62%
2007-08-01	0	0.325	0.320	0.325	0.260	0.350	462,260,000	149,281,650	0.3229	1,300	1,280	1,300	1,040	1,400	115,565	1,291.8	20.37%
2007-07-31	0	0.270	0.270	0.275	0.250	0.310	221,172,000	62,206,520	0.2813	1,080	1,080	1,100	1,000	1,240	55,293	1,125.0	-8.47%
2007-07-30	0	0.295	0.285	0.290	0.206	0.300	410,244,000	101,774,730	0.2481	1,180	1,140	1,160	824.0	1,200	102,561	992.33	43.20%
2007-07-27	0	0.206	0.203	0.206	0.180	0.212	68,060,000	13,727,380	0.2017	824.0	812.0	824.0	720.0	848.0	17,015	806.78	1.98%
2007-07-26	0	0.202	0.200	0.202	0.194	0.213	92,630,000	18,629,960	0.2011	808.0	800.0	808.0	776.0	852.0	23,157	804.49	-6.05%
2007-07-25	0	0.215	0.215	0.216	0.212	0.231	165,460,000	36,891,090	0.2230	860.0	860.0	864.0	848.0	924.0	41,365	891.84	1.42%
2007-07-24	0	0.212	0.210	0.212	0.195	0.216	125,160,000	25,983,040	0.2076	848.0	840.0	848.0	780.0	864.0	31,290	830.39	7.61%
2007-07-23	0	0.197	0.196	0.198	0.192	0.206	63,764,000	12,756,382	0.2001	788.0	784.0	792.0	768.0	824.0	15,941	800.22	2.07%
2007-07-20	0	0.193	0.193	0.195	0.189	0.206	38,218,000	7,458,650	0.1952	772.0	772.0	780.0	756.0	824.0	9,554	780.64	-2.03%
2007-07-19	0	0.197	0.196	0.197	0.181	0.205	153,428,000	29,988,540	0.1955	788.0	784.0	788.0	724.0	820.0	38,357	781.83	8.84%
2007-07-18	0	0.181	0.180	0.181	0.179	0.182	19,810,000	3,578,170	0.1806	724.0	720.0	724.0	716.0	728.0	4,952	722.50	0.56%
2007-07-17	0	0.180	0.179	0.180	0.178	0.185	16,900,000	3,049,740	0.1805	720.0	716.0	720.0	712.0	740.0	4,225	721.83	0.00%
2007-07-16	0	0.180	0.179	0.180	0.176	0.184	32,120,000	5,775,380	0.1798	720.0	716.0	720.0	704.0	736.0	8,030	719.23	3.45%
2007-07-13	0	0.174	0.174	0.176	0.172	0.188	26,650,000	4,699,600	0.1763	696.0	696.0	704.0	688.0	752.0	6,662	705.38	-4.92%
2007-07-12	0	0.183	0.182	0.184	0.180	0.189	25,390,000	4,701,640	0.1852	732.0	728.0	736.0	720.0	756.0	6,347	740.71	1.67%
2007-07-11	0	0.180	0.179	0.180	0.170	0.185	25,420,000	4,561,120	0.1794	720.0	716.0	720.0	680.0	740.0	6,355	717.72	1.69%
2007-07-10	0	0.177	0.177	0.179	0.174	0.181	32,980,000	5,897,600	0.1788	708.0	708.0	716.0	696.0	724.0	8,245	715.29	4.12%
2007-07-09	0	0.170	0.170	0.172	0.167	0.178	23,220,000	3,994,020	0.1720	680.0	680.0	688.0	668.0	712.0	5,805	688.03	3.03%
2007-07-06	0	0.165	0.164	0.165	0.164	0.173	26,900,000	4,556,240	0.1694	660.0	656.0	660.0	656.0	692.0	6,725	677.51	-1.20%
2007-07-05	0	0.167	0.168	0.169	0.155	0.177	59,180,000	9,831,260	0.1661	668.0	672.0	676.0	620.0	708.0	14,795	664.50	7.74%
2007-07-04	0	0.155	0.157	0.158	0.128	0.158	61,920,000	8,486,900	0.1371	620.0	628.0	632.0	512.0	632.0	15,480	548.25	4.73%
2007-07-03	0	0.148	0.148	0.149	0.145	0.165	41,470,000	6,278,910	0.1514	592.0	592.0	596.0	580.0	660.0	10,367	605.63	-10.30%
2007-06-29	0	0.165	0.165	0.167	0.164	0.180	37,390,000	6,330,640	0.1693	660.0	660.0	668.0	656.0	720.0	9,347	677.25	-6.25%
2007-06-28	0	0.176	0.175	0.178	0.169	0.180	22,960,000	4,086,040	0.1780	704.0	700.0	712.0	676.0	720.0	5,740	711.85	-2.22%
2007-06-27	0	0.180	0.180	0.182	0.175	0.185	18,640,000	3,345,900	0.1795	720.0	720.0	728.0	700.0	740.0	4,660	718.00	-2.70%
2007-06-26	0	0.185	0.183	0.185	0.183	0.190	13,940,000	2,600,900	0.1866	740.0	732.0	740.0	732.0	760.0	3,485	746.31	1.09%
2007-06-25	0	0.183	0.183	0.187	0.180	0.197	32,650,000	6,189,200	0.1896	732.0	732.0	748.0	720.0	788.0	8,162	758.25	0.55%
2007-06-22	0	0.182	0.181	0.183	0.180	0.188	14,920,000	2,726,340	0.1827	728.0	724.0	732.0	720.0	752.0	3,730	730.92	-1.62%
2007-06-21	0	0.185	0.183	0.185	0.180	0.190	20,840,000	3,898,280	0.1871	740.0	732.0	740.0	720.0	760.0	5,210	748.23	-2.63%
2007-06-20	0	0.190	0.190	0.191	0.182	0.193	29,209,600	5,501,936	0.1884	760.0	760.0	764.0	728.0	772.0	7,302	753.44	3.26%
2007-06-18	0	0.184	0.183	0.185	0.170	0.203	55,040,000	10,114,420	0.1838	736.0	732.0	740.0	680.0	812.0	13,760	735.06	-8.46%
2007-06-15	0	0.201	0.201	0.203	0.198	0.215	84,198,000	17,264,000	0.2050	804.0	804.0	812.0	792.0	860.0	21,049	820.16	-2.43%
2007-06-14	0	0.206	0.205	0.207	0.203	0.224	81,052,000	17,353,428	0.2141	824.0	820.0	828.0	812.0	896.0	20,263	856.41	-1.90%
2007-06-13	0	0.210	0.209	0.211	0.209	0.228	100,562,000	21,902,246	0.2178	840.0	836.0	844.0	836.0	912.0	25,140	871.19	-3.23%
2007-06-12	0	0.217	0.216	0.217	0.203	0.222	255,000,000	54,831,140	0.2150	868.0	864.0	868.0	812.0	888.0	63,750	860.10	6.37%
2007-06-11	0	0.204	0.203	0.204	0.199	0.215	104,760,000	21,409,000	0.2044	816.0	812.0	816.0	796.0	860.0	26,190	817.45	0.49%
2007-06-08	0	0.203	0.203	0.204	0.182	0.223	267,724,000	55,572,420	0.2076	812.0	812.0	816.0	728.0	892.0	66,931	830.29	14.04%
2007-06-07	0	0.178	0.178	0.181	0.170	0.186	56,700,000	10,241,070	0.1806	712.0	712.0	724.0	680.0	744.0	14,175	722.47	0.56%
2007-06-06	0	0.177	0.176	0.178	0.177	0.187	44,500,000	8,091,220	0.1818	708.0	704.0	712.0	708.0	748.0	11,125	727.30	-0.56%
2007-06-05	0	0.178	0.177	0.178	0.163	0.190	66,738,000	11,662,136	0.1747	712.0	708.0	712.0	652.0	760.0	16,684	698.98	-3.26%
2007-06-04	0	0.184	0.184	0.186	0.180	0.203	66,572,000	12,737,490	0.1913	736.0	736.0	744.0	720.0	812.0	16,643	765.34	-3.16%
2007-06-01	0	0.190	0.189	0.190	0.188	0.216	122,740,000	24,232,220	0.1974	760.0	756.0	760.0	752.0	864.0	30,685	789.71	-9.95%
2007-05-31	0	0.211	0.211	0.212	0.206	0.226	181,898,000	39,115,220	0.2150	844.0	844.0	848.0	824.0	904.0	45,474	860.16	0.96%
2007-05-30	0	0.209	0.209	0.210	0.195	0.250	709,242,000	159,788,596	0.2253	836.0	836.0	840.0	780.0	1,000	177,310	901.18	9.42%
2007-05-29	0	0.191	0.193	0.195	0.164	0.193	179,092,000	32,410,378	0.1810	764.0	772.0	780.0	656.0	772.0	44,773	723.88	7.30%
2007-05-28	0	0.178	0.177	0.178	0.165	0.183	130,760,000	22,579,420	0.1727	712.0	708.0	712.0	660.0	732.0	32,690	690.71	8.54%
2007-05-25	0	0.164	0.163	0.164	0.160	0.169	30,660,000	5,034,220	0.1642	656.0	652.0	656.0	640.0	676.0	7,665	656.78	-3.53%
2007-05-23	0	0.170	0.169	0.170	0.162	0.173	57,280,000	9,606,460	0.1677	680.0	676.0	680.0	648.0	692.0	14,320	670.84	3.03%
2007-05-22	0	0.165	0.164	0.165	0.161	0.176	99,844,000	16,758,620	0.1678	660.0	656.0	660.0	644.0	704.0	24,961	671.39	-4.07%
2007-05-21	0	0.172	0.171	0.172	0.160	0.178	146,120,000	24,900,822	0.1704	688.0	684.0	688.0	640.0	712.0	36,530	681.65	7.50%
2007-05-18	0	0.160	0.159	0.160	0.156	0.169	110,586,000	17,962,112	0.1624	640.0	636.0	640.0	624.0	676.0	27,646	649.71	3.23%
2007-05-17	0	0.155	0.154	0.155	0.141	0.163	139,580,000	21,699,300	0.1555	620.0	616.0	620.0	564.0	652.0	34,895	621.85	7.64%
2007-05-16	0	0.144	0.144	0.145	0.141	0.147	26,700,000	3,849,180	0.1442	576.0	576.0	580.0	564.0	588.0	6,675	576.66	0.00%
2007-05-15	0	0.144	0.142	0.145	0.140	0.147	28,020,000	4,012,020	0.1432	576.0	568.0	580.0	560.0	588.0	7,005	572.74	-1.37%
2007-05-14	0	0.146	0.146	0.148	0.146	0.155	21,202,000	3,171,540	0.1496	584.0	584.0	592.0	584.0	620.0	5,300	598.35	-3.31%
2007-05-11	0	0.151	0.150	0.151	0.147	0.156	37,330,000	5,675,550	0.1520	604.0	600.0	604.0	588.0	624.0	9,332	608.15	0.67%
2007-05-10	0	0.150	0.149	0.150	0.139	0.158	94,460,000	14,174,560	0.1501	600.0	596.0	600.0	556.0	632.0	23,615	600.24	4.90%
2007-05-09	0	0.143	0.142	0.143	0.133	0.146	35,738,000	5,016,538	0.1404	572.0	568.0	572.0	532.0	584.0	8,934	561.48	3.62%
2007-05-08	0	0.138	0.138	0.139	0.133	0.145	33,382,000	4,647,022	0.1392	552.0	552.0	556.0	532.0	580.0	8,345	556.83	-1.43%
2007-05-07	0	0.140	0.140	0.142	0.140	0.149	29,566,000	4,257,568	0.1440	560.0	560.0	568.0	560.0	596.0	7,391	576.01	-3.45%
2007-05-04	0	0.145	0.144	0.145	0.142	0.149	23,516,000	3,414,538	0.1452	580.0	576.0	580.0	568.0	596.0	5,879	580.80	-2.68%
2007-05-03	0	0.149	0.149	0.151	0.148	0.154	41,240,000	6,210,340	0.1506	596.0	596.0	604.0	592.0	616.0	10,310	602.36	0.00%
2007-05-02	0	0.149	0.148	0.149	0.145	0.157	44,408,000	6,660,350	0.1500	596.0	592.0	596.0	580.0	628.0	11,102	599.92	-1.97%
2007-04-30	0	0.152	0.149	0.150	0.144	0.168	82,660,000	12,585,700	0.1523	608.0	596.0	600.0	576.0	672.0	20,665	609.03	-7.88%
2007-04-27	0	0.165	0.164	0.165	0.150	0.185	356,798,000	61,705,840	0.1729	660.0	656.0	660.0	600.0	740.0	89,199	691.77	10.74%
2007-04-26	0	0.149	0.148	0.149	0.136	0.159	60,500,000	8,787,960	0.1453	596.0	592.0	596.0	544.0	636.0	15,125	581.02	-0.67%
2007-04-25	0	0.150	0.149	0.150	0.132	0.182	201,272,000	30,052,266	0.1493	600.0	596.0	600.0	528.0	728.0	50,318	597.25	-17.13%
2007-04-24	0	0.181	0.180	0.181	0.174	0.190	77,836,000	13,975,268	0.1795	724.0	720.0	724.0	696.0	760.0	19,459	718.19	-2.69%
2007-04-23	0	0.186	0.185	0.187	0.176	0.217	193,050,000	36,169,060	0.1874	744.0	740.0	748.0	704.0	868.0	48,262	749.42	-11.43%
2007-04-20	0	0.210	0.209	0.210	0.205	0.232	221,858,000	48,088,180	0.2168	840.0	836.0	840.0	820.0	928.0	55,464	867.01	-4.98%
2007-04-19	0	0.221	0.218	0.220	0.175	0.246	666,643,600	145,281,010	0.2179	884.0	872.0	880.0	700.0	984.0	166,661	871.72	27.01%
2007-04-18	0	0.174	0.171	0.174	0.172	0.209	252,498,000	48,267,454	0.1912	696.0	684.0	696.0	688.0	836.0	63,124	764.64	-17.14%
2007-04-17	0	0.210	0.209	0.210	0.130	0.225	1,000,028,000	177,375,354	0.1774	840.0	836.0	840.0	520.0	900.0	250,007	709.48	75.00%
2007-04-16	0	0.120	0.119	0.120	0.105	0.124	170,948,000	19,783,436	0.1157	480.0	476.0	480.0	420.0	496.0	42,737	462.91	-0.83%
2007-04-13	0	0.121	0.119	0.121	0.095	0.127	342,170,000	38,140,502	0.1115	484.0	476.0	484.0	380.0	508.0	85,542	445.87	26.04%
2007-04-12	0	0.096	0.095	0.096	0.091	0.099	46,150,000	4,397,426	0.0953	384.0	380.0	384.0	364.0	396.0	11,537	381.14	3.23%
2007-04-11	0	0.093	0.093	0.094	0.091	0.098	78,550,000	7,435,730	0.0947	372.0	372.0	376.0	364.0	392.0	19,637	378.65	3.33%
2007-04-10	0	0.090	0.089	0.091	0.082	0.094	60,264,000	5,361,528	0.0890	360.0	356.0	364.0	328.0	376.0	15,066	355.87	9.76%
2007-04-04	0	0.082	0.081	0.083	0.080	0.087	45,182,000	3,744,534	0.0829	328.0	324.0	332.0	320.0	348.0	11,295	331.51	2.50%
2007-04-03	0	0.080	0.080	0.081	0.078	0.087	64,040,400	5,252,652	0.0820	320.0	320.0	324.0	312.0	348.0	16,010	328.08	-5.88%
2007-04-02	0	0.085	0.084	0.085	0.085	0.091	61,672,000	5,413,898	0.0878	340.0	336.0	340.0	340.0	364.0	15,418	351.14	-4.49%
2007-03-30	0	0.089	0.088	0.089	0.085	0.093	115,526,000	10,362,398	0.0897	356.0	352.0	356.0	340.0	372.0	28,881	358.79	3.49%
2007-03-29	0	0.086	0.084	0.087	0.084	0.110	178,836,000	16,599,790	0.0928	344.0	336.0	348.0	336.0	440.0	44,709	371.29	-19.63%
2007-03-28	0	0.107	0.104	0.107	0.094	0.107	49,152,000	4,901,348	0.0997	428.0	416.0	428.0	376.0	428.0	12,288	398.87	12.63%
2007-03-27	0	0.095	0.094	0.095	0.092	0.100	38,680,000	3,678,904	0.0951	380.0	376.0	380.0	368.0	400.0	9,670	380.45	-7.77%
2007-03-26	0	0.103	0.102	0.103	0.100	0.105	15,428,000	1,573,812	0.1020	412.0	408.0	412.0	400.0	420.0	3,857	408.04	-4.63%
2007-03-23	0	0.108	0.108	0.109	0.103	0.111	10,270,000	1,112,150	0.1083	432.0	432.0	436.0	412.0	444.0	2,567	433.16	-0.92%
2007-03-22	0	0.109	0.109	0.110	0.108	0.113	10,552,000	1,168,376	0.1107	436.0	436.0	440.0	432.0	452.0	2,638	442.90	-3.54%
2007-03-21	0	0.113	0.113	0.114	0.110	0.114	18,310,000	2,042,728	0.1116	452.0	452.0	456.0	440.0	456.0	4,577	446.25	0.89%
2007-03-20	0	0.112	0.111	0.112	0.111	0.119	27,260,000	3,119,610	0.1144	448.0	444.0	448.0	444.0	476.0	6,815	457.76	-5.08%
2007-03-19	0	0.118	0.118	0.119	0.118	0.122	23,414,000	2,788,132	0.1191	472.0	472.0	476.0	472.0	488.0	5,853	476.32	0.85%
2007-03-16	0	0.117	0.115	0.116	0.115	0.128	60,036,000	7,306,902	0.1217	468.0	460.0	464.0	460.0	512.0	15,009	486.83	2.63%
2007-03-15	0	0.114	0.113	0.114	0.100	0.120	50,336,000	5,779,348	0.1148	456.0	452.0	456.0	400.0	480.0	12,584	459.26	14.00%
2007-03-14	0	0.100	0.098	0.100	0.090	0.102	23,002,800	2,253,410	0.0980	400.0	392.0	400.0	360.0	408.0	5,751	391.85	-5.66%
2007-03-13	0	0.106	0.106	0.108	0.101	0.111	40,824,000	4,419,750	0.1083	424.0	424.0	432.0	404.0	444.0	10,206	433.05	-3.64%
2007-03-12	0	0.110	0.109	0.110	0.107	0.120	22,498,000	2,544,722	0.1131	440.0	436.0	440.0	428.0	480.0	5,624	452.44	-1.79%
2007-03-09	0	0.112	0.112	0.114	0.109	0.120	15,048,000	1,716,264	0.1141	448.0	448.0	456.0	436.0	480.0	3,762	456.21	-5.08%
2007-03-08	0	0.118	0.117	0.118	0.106	0.123	36,724,000	4,238,336	0.1154	472.0	468.0	472.0	424.0	492.0	9,181	461.64	11.32%
2007-03-07	0	0.106	0.108	0.110	0.105	0.126	37,572,000	4,313,434	0.1148	424.0	432.0	440.0	420.0	504.0	9,393	459.22	0.95%
2007-03-06	0	0.105	0.103	0.105	0.096	0.112	39,574,000	4,048,868	0.1023	420.0	412.0	420.0	384.0	448.0	9,893	409.25	0.96%
2007-03-05	0	0.104	0.103	0.105	0.100	0.128	36,926,000	4,027,946	0.1091	416.0	412.0	420.0	400.0	512.0	9,231	436.33	-19.38%
2007-03-02	0	0.129	0.129	0.130	0.124	0.171	78,976,000	11,616,858	0.1471	516.0	516.0	520.0	496.0	684.0	19,744	588.37	-18.35%
2007-03-01	0	0.158	0.157	0.158	0.126	0.168	143,910,000	22,413,102	0.1557	632.0	628.0	632.0	504.0	672.0	35,977	622.98	25.40%
2007-02-28	0	0.126	0.125	0.129	0.110	0.138	92,882,000	11,735,070	0.1263	504.0	500.0	516.0	440.0	552.0	23,220	505.38	-18.71%
2007-02-27	0	0.155	0.154	0.155	0.150	0.178	100,498,000	16,513,760	0.1643	620.0	616.0	620.0	600.0	712.0	25,124	657.28	-10.40%
2007-02-26	0	0.173	0.172	0.173	0.115	0.190	308,513,600	48,026,879	0.1557	692.0	688.0	692.0	460.0	760.0	77,128	622.69	67.96%
2007-02-23	0	0.103	0.103	0.104	0.086	0.104	176,606,000	17,300,500	0.0980	412.0	412.0	416.0	344.0	416.0	44,151	391.84	25.61%
2007-02-22	0	0.082	0.083	0.084	0.075	0.095	112,654,000	9,604,504	0.0853	328.0	332.0	336.0	300.0	380.0	28,163	341.03	10.81%
2007-02-21	0	0.074	0.074	0.075	0.061	0.077	74,664,000	5,271,030	0.0706	296.0	296.0	300.0	244.0	308.0	18,666	282.39	23.33%
2007-02-16	0	0.060	0.058	0.060	0.056	0.063	18,326,000	1,088,876	0.0594	240.0	232.0	240.0	224.0	252.0	4,581	237.67	5.26%
2007-02-15	0	0.057	0.057	0.058	0.055	0.059	14,000,000	798,022	0.0570	228.0	228.0	232.0	220.0	236.0	3,500	228.01	3.64%
2007-02-14	0	0.055	0.055	0.056	0.053	0.058	26,418,000	1,466,382	0.0555	220.0	220.0	224.0	212.0	232.0	6,604	222.03	3.77%
2007-02-13	0	0.053	0.053	0.054	0.052	0.062	50,686,000	2,790,826	0.0551	212.0	212.0	216.0	208.0	248.0	12,671	220.24	-11.67%
2007-02-12	0	0.060	0.060	0.061	0.056	0.065	49,220,000	2,996,856	0.0609	240.0	240.0	244.0	224.0	260.0	12,305	243.55	9.09%
2007-02-09	0	0.055	0.053	0.055	0.052	0.056	7,802,000	414,416	0.0531	220.0	212.0	220.0	208.0	224.0	1,950	212.47	1.85%
2007-02-08	0	0.054	0.054	0.055	0.050	0.056	16,208,000	885,504	0.0546	216.0	216.0	220.0	200.0	224.0	4,052	218.54	3.85%
2007-02-07	0	0.052	0.052	0.053	0.048	0.052	4,462,000	227,756	0.0510	208.0	208.0	212.0	192.0	208.0	1,115	204.17	8.33%
2007-02-06	0	0.048	0.047	0.049	0.048	0.053	25,800,000	1,276,362	0.0495	192.0	188.0	196.0	192.0	212.0	6,450	197.89	-9.43%
2007-02-05	0	0.053	0.052	0.053	0.053	0.059	17,128,000	958,760	0.0560	212.0	208.0	212.0	212.0	236.0	4,282	223.90	-8.62%
2007-02-02	0	0.058	0.057	0.059	0.046	0.059	20,586,000	1,080,316	0.0525	232.0	228.0	236.0	184.0	236.0	5,146	209.91	9.43%
2007-02-01	1	-	-	-	-	-	0	0	-	212.0	-	-	-	-	0	-	0.00%
2007-01-31	1	-	-	-	-	-	0	0	-	212.0	-	-	-	-	0	-	0.00%
2007-01-30	1	-	-	-	-	-	0	0	-	212.0	-	-	-	-	0	-	0.00%
2007-01-29	1	-	-	-	-	-	0	0	-	212.0	-	-	-	-	0	-	0.00%
2007-01-26	1	-	-	-	-	-	0	0	-	212.0	-	-	-	-	0	-	0.00%
2007-01-25	1	-	-	-	-	-	0	0	-	212.0	-	-	-	-	0	-	0.00%
2007-01-24	1	-	-	-	-	-	0	0	-	212.0	-	-	-	-	0	-	0.00%
2007-01-23	1	-	-	-	-	-	0	0	-	212.0	-	-	-	-	0	-	0.00%
2007-01-22	0	0.053	0.051	0.053	0.046	0.055	49,896,000	2,555,788	0.0512	212.0	204.0	212.0	184.0	220.0	12,474	204.89	20.45%
2007-01-19	0	0.044	0.045	0.046	0.038	0.046	22,058,000	926,808	0.0420	176.0	180.0	184.0	152.0	184.0	5,514	168.07	15.79%
2007-01-18	0	0.038	0.038	0.040	0.038	0.050	45,386,000	1,945,036	0.0429	152.0	152.0	160.0	152.0	200.0	11,346	171.42	-19.15%
2007-01-17	0	0.047	0.047	0.050	0.038	0.052	65,894,000	3,048,016	0.0463	188.0	188.0	200.0	152.0	208.0	16,473	185.03	27.03%
2007-01-16	0	0.037	0.037	0.038	0.034	0.040	14,068,000	533,046	0.0379	148.0	148.0	152.0	136.0	160.0	3,517	151.56	5.71%
2007-01-15	0	0.035	0.035	0.036	0.033	0.035	8,708,000	295,450	0.0339	140.0	140.0	144.0	132.0	140.0	2,177	135.71	6.06%
2007-01-12	0	0.033	0.033	0.034	0.030	0.035	8,872,000	295,060	0.0333	132.0	132.0	136.0	120.0	140.0	2,218	133.03	10.00%
2007-01-11	0	0.030	0.030	0.031	0.030	0.031	400,000	12,200	0.0305	120.0	120.0	124.0	120.0	124.0	100	122.00	0.00%
2007-01-10	0	0.030	0.029	0.030	0.030	0.031	4,280,000	129,300	0.0302	120.0	116.0	120.0	120.0	124.0	1,070	120.84	-3.23%
2007-01-09	0	0.031	0.031	0.033	0.031	0.032	760,000	23,860	0.0314	124.0	124.0	132.0	124.0	128.0	190	125.58	-3.13%
2007-01-08	0	0.032	0.032	0.034	0.029	0.033	7,542,000	233,920	0.0310	128.0	128.0	136.0	116.0	132.0	1,885	124.06	10.34%
2007-01-05	0	0.029	0.029	0.031	0.028	0.030	5,900,000	174,244	0.0295	116.0	116.0	124.0	112.0	120.0	1,475	118.13	0.00%
2007-01-04	0	0.029	0.029	0.030	0.029	0.030	2,260,000	67,140	0.0297	116.0	116.0	120.0	116.0	120.0	565	118.83	-3.33%
2007-01-03	0	0.030	0.030	0.031	0.028	0.031	4,296,000	127,080	0.0296	120.0	120.0	124.0	112.0	124.0	1,074	118.32	0.00%
2007-01-02	0	0.030	0.028	0.030	0.030	0.030	200,000	6,000	0.0300	120.0	112.0	120.0	120.0	120.0	50	120.00	0.00%
2006-12-29	0	0.030	0.028	0.030	0.030	0.030	300,000	9,000	0.0300	120.0	112.0	120.0	120.0	120.0	75	120.00	3.45%
2006-12-28	0	0.029	0.029	0.031	0.029	0.030	570,000	16,630	0.0292	116.0	116.0	124.0	116.0	120.0	142	116.70	-3.33%
2006-12-27	0	0.030	0.030	0.032	0.030	0.032	1,388,000	42,640	0.0307	120.0	120.0	128.0	120.0	128.0	347	122.88	-3.23%
2006-12-22	0	0.031	0.028	0.031	0.031	0.032	838,000	26,478	0.0316	124.0	112.0	124.0	124.0	128.0	209	126.39	-3.13%
2006-12-21	0	0.032	0.029	0.032	0.028	0.032	2,050,000	58,606	0.0286	128.0	116.0	128.0	112.0	128.0	512	114.35	18.52%
2006-12-20	0	0.027	0.027	0.030	0.027	0.030	2,700,000	75,800	0.0281	108.0	108.0	120.0	108.0	120.0	675	112.30	-10.00%
2006-12-19	0	0.030	0.029	0.030	0.031	0.031	100,000	3,100	0.0310	120.0	116.0	120.0	124.0	124.0	25	124.00	0.00%
2006-12-18	0	0.030	0.028	0.031	0.030	0.030	200,000	6,000	0.0300	120.0	112.0	124.0	120.0	120.0	50	120.00	0.00%
2006-12-15	0	0.030	0.030	0.033	0.030	0.035	7,736,000	243,648	0.0315	120.0	120.0	132.0	120.0	140.0	1,934	125.98	-3.23%
2006-12-14	0	0.031	0.030	0.031	0.030	0.032	1,700,000	52,300	0.0308	124.0	120.0	124.0	120.0	128.0	425	123.06	3.33%
2006-12-13	0	0.030	0.029	0.030	0.030	0.032	2,404,000	74,524	0.0310	120.0	116.0	120.0	120.0	128.0	601	124.00	-6.25%
2006-12-12	0	0.032	0.031	0.032	0.031	0.032	2,082,000	66,422	0.0319	128.0	124.0	128.0	124.0	128.0	520	127.61	6.67%
2006-12-11	0	0.030	0.030	0.031	0.030	0.032	13,906,000	421,750	0.0303	120.0	120.0	124.0	120.0	128.0	3,476	121.31	-3.23%
2006-12-08	0	0.031	0.031	0.033	0.031	0.035	11,462,000	378,140	0.0330	124.0	124.0	132.0	124.0	140.0	2,865	131.96	3.33%
2006-12-07	0	0.030	0.029	0.031	0.028	0.033	13,360,000	395,510	0.0296	120.0	116.0	124.0	112.0	132.0	3,340	118.42	-6.25%
2006-12-06	0	0.032	0.032	0.033	0.032	0.032	1,600,000	51,200	0.0320	128.0	128.0	132.0	128.0	128.0	400	128.00	-3.03%
2006-12-05	0	0.033	0.031	0.033	0.031	0.033	1,220,000	39,820	0.0326	132.0	124.0	132.0	124.0	132.0	305	130.56	6.45%
2006-12-04	0	0.031	0.030	0.033	-	-	0	0	-	124.0	120.0	132.0	-	-	0	-	0.00%
2006-12-01	0	0.031	0.031	0.032	0.031	0.032	1,430,000	45,330	0.0317	124.0	124.0	128.0	124.0	128.0	357	126.80	-3.13%
2006-11-30	0	0.032	0.031	0.034	0.031	0.032	710,000	22,310	0.0314	128.0	124.0	136.0	124.0	128.0	177	125.69	3.23%
2006-11-29	0	0.031	0.029	0.031	0.031	0.031	300,000	9,300	0.0310	124.0	116.0	124.0	124.0	124.0	75	124.00	0.00%
2006-11-28	0	0.031	0.031	0.032	0.031	0.034	1,232,000	39,892	0.0324	124.0	124.0	128.0	124.0	136.0	308	129.52	-6.06%
2006-11-27	0	0.033	0.031	0.033	0.031	0.033	4,070,000	128,992	0.0317	132.0	124.0	132.0	124.0	132.0	1,017	126.77	-2.94%
2006-11-24	0	0.034	0.034	0.035	0.034	0.034	270,000	9,180	0.0340	136.0	136.0	140.0	136.0	136.0	67	136.00	-2.86%
2006-11-23	0	0.035	0.034	0.035	0.033	0.035	1,570,000	52,410	0.0334	140.0	136.0	140.0	132.0	140.0	392	133.53	6.06%
2006-11-22	0	0.033	0.033	0.036	0.033	0.036	5,692,000	193,526	0.0340	132.0	132.0	144.0	132.0	144.0	1,423	136.00	-10.81%
2006-11-21	0	0.037	0.035	0.037	0.034	0.038	7,610,000	273,498	0.0359	148.0	140.0	148.0	136.0	152.0	1,902	143.76	15.62%
2006-11-20	0	0.032	0.032	0.034	0.032	0.035	1,430,000	46,660	0.0326	128.0	128.0	136.0	128.0	140.0	357	130.52	-5.88%
2006-11-17	0	0.034	0.032	0.035	0.032	0.035	2,280,000	75,630	0.0332	136.0	128.0	140.0	128.0	140.0	570	132.68	3.03%
2006-11-16	0	0.033	0.032	0.034	0.032	0.033	3,024,000	99,412	0.0329	132.0	128.0	136.0	128.0	132.0	756	131.50	-2.94%
2006-11-15	0	0.034	0.032	0.034	0.031	0.035	7,352,000	237,778	0.0323	136.0	128.0	136.0	124.0	140.0	1,838	129.37	9.68%
2006-11-14	0	0.031	0.029	0.031	-	-	0	0	-	124.0	116.0	124.0	-	-	0	-	0.00%
2006-11-13	0	0.031	0.029	0.031	0.031	0.031	100,000	3,100	0.0310	124.0	116.0	124.0	124.0	124.0	25	124.00	-3.13%
2006-11-10	0	0.032	0.032	0.033	0.029	0.039	3,720,000	124,680	0.0335	128.0	128.0	132.0	116.0	156.0	930	134.06	14.29%
2006-11-09	0	0.028	0.028	0.030	-	-	180,000	5,040	0.0280	112.0	112.0	120.0	-	-	45	112.00	0.00%
2006-11-08	0	0.028	0.027	0.029	0.027	0.028	2,000,000	55,000	0.0275	112.0	108.0	116.0	108.0	112.0	500	110.00	0.00%
2006-11-07	0	0.028	0.026	0.029	0.026	0.028	1,600,000	43,200	0.0270	112.0	104.0	116.0	104.0	112.0	400	108.00	7.69%
2006-11-06	0	0.026	0.026	0.029	0.026	0.028	3,412,000	91,872	0.0269	104.0	104.0	116.0	104.0	112.0	853	107.70	-13.33%
2006-11-03	0	0.030	0.026	0.030	0.030	0.030	600,000	18,000	0.0300	120.0	104.0	120.0	120.0	120.0	150	120.00	15.38%
2006-11-02	0	0.026	0.026	0.030	-	-	0	0	-	104.0	104.0	120.0	-	-	0	-	4.00%
2006-11-01	0	0.025	0.025	0.029	0.025	0.026	2,300,000	58,500	0.0254	100.0	100.0	116.0	100.0	104.0	575	101.74	0.00%
2006-10-31	0	0.025	0.025	0.028	0.024	0.025	800,000	19,700	0.0246	100.0	100.0	112.0	96.00	100.0	200	98.500	-3.85%
2006-10-27	0	0.026	0.026	0.028	0.026	0.027	4,110,000	109,070	0.0265	104.0	104.0	112.0	104.0	108.0	1,027	106.15	-7.14%
2006-10-26	0	0.028	0.028	0.031	0.028	0.030	5,058,000	148,234	0.0293	112.0	112.0	124.0	112.0	120.0	1,264	117.23	-12.50%
2006-10-25	0	0.032	0.029	0.032	0.029	0.032	10,520,000	316,430	0.0301	128.0	116.0	128.0	116.0	128.0	2,630	120.32	10.34%
2006-10-24	0	0.029	0.029	0.030	0.029	0.038	29,498,000	918,560	0.0311	116.0	116.0	120.0	116.0	152.0	7,374	124.56	-17.14%
2006-10-23	0	0.035	0.034	0.035	0.030	0.040	52,234,000	1,806,484	0.0346	140.0	136.0	140.0	120.0	160.0	13,058	138.34	16.67%
2006-10-20	0	0.030	0.029	0.030	0.025	0.030	22,026,000	599,634	0.0272	120.0	116.0	120.0	100.0	120.0	5,506	108.90	30.43%
2006-10-19	0	0.023	0.022	0.023	0.023	0.023	46,000	1,058	0.0230	92.00	88.00	92.00	92.00	92.00	11	92.000	9.52%
2006-10-18	0	0.021	0.020	0.023	0.020	0.023	654,000	13,812	0.0211	84.00	80.00	92.00	80.00	92.00	163	84.477	0.00%
2006-10-17	0	0.021	0.021	0.022	0.019	0.021	1,812,000	38,048	0.0210	84.00	84.00	88.00	76.00	84.00	453	83.991	0.00%
2006-10-16	0	0.021	0.020	0.021	0.019	0.021	3,932,000	78,822	0.0200	84.00	80.00	84.00	76.00	84.00	983	80.185	0.00%
2006-10-13	0	0.021	0.021	0.022	0.020	0.020	10,000	200	0.0200	84.00	84.00	88.00	80.00	80.00	2	80.000	5.00%
2006-10-12	0	0.020	0.020	0.022	0.020	0.020	1,162,000	23,240	0.0200	80.00	80.00	88.00	80.00	80.00	290	80.000	-9.09%
2006-10-11	0	0.022	0.020	0.022	0.022	0.023	510,000	11,660	0.0229	88.00	80.00	88.00	88.00	92.00	127	91.451	4.76%
2006-10-10	0	0.021	0.020	0.023	-	-	0	0	-	84.00	80.00	92.00	-	-	0	-	0.00%
2006-10-09	0	0.021	0.020	0.023	-	-	0	0	-	84.00	80.00	92.00	-	-	0	-	0.00%
2006-10-06	0	0.021	0.021	0.023	0.020	0.021	3,170,000	63,570	0.0201	84.00	84.00	92.00	80.00	84.00	792	80.215	0.00%
2006-10-05	0	0.021	0.019	0.022	-	-	0	0	-	84.00	76.00	88.00	-	-	0	-	0.00%
2006-10-04	0	0.021	0.019	0.023	0.020	0.021	1,122,000	22,840	0.0204	84.00	76.00	92.00	80.00	84.00	280	81.426	5.00%
2006-10-03	0	0.020	0.020	0.021	0.020	0.020	1,600,000	32,000	0.0200	80.00	80.00	84.00	80.00	80.00	400	80.000	-4.76%
2006-09-29	0	0.021	0.019	0.021	-	-	0	0	-	84.00	76.00	84.00	-	-	0	-	0.00%
2006-09-28	0	0.021	0.021	0.022	0.020	0.020	1,082,000	21,640	0.0200	84.00	84.00	88.00	80.00	80.00	270	80.000	0.00%
2006-09-27	0	0.021	0.021	0.022	0.021	0.021	1,000,000	21,000	0.0210	84.00	84.00	88.00	84.00	84.00	250	84.000	0.00%
2006-09-26	0	0.021	0.020	0.021	0.021	0.022	2,422,000	51,162	0.0211	84.00	80.00	84.00	84.00	88.00	605	84.495	5.00%
2006-09-25	0	0.020	0.020	0.022	0.020	0.021	530,000	11,100	0.0209	80.00	80.00	88.00	80.00	84.00	132	83.774	-4.76%
2006-09-22	0	0.021	0.021	0.022	0.021	0.022	220,000	4,690	0.0213	84.00	84.00	88.00	84.00	88.00	55	85.273	-4.55%
2006-09-21	0	0.022	0.021	0.022	0.022	0.022	100,000	2,200	0.0220	88.00	84.00	88.00	88.00	88.00	25	88.000	4.76%
2006-09-20	0	0.021	0.021	0.024	0.021	0.023	6,810,000	150,020	0.0220	84.00	84.00	96.00	84.00	92.00	1,702	88.117	-12.50%
2006-09-19	0	0.024	0.020	0.024	-	-	0	0	-	96.00	80.00	96.00	-	-	0	-	0.00%
2006-09-18	0	0.024	0.020	0.024	0.020	0.024	6,976,000	145,692	0.0209	96.00	80.00	96.00	80.00	96.00	1,744	83.539	14.29%
2006-09-15	0	0.021	0.019	0.021	0.020	0.022	8,780,000	178,712	0.0204	84.00	76.00	84.00	80.00	88.00	2,195	81.418	0.00%
2006-09-14	0	0.021	0.021	0.023	0.021	0.025	8,298,000	181,282	0.0218	84.00	84.00	92.00	84.00	100.0	2,074	87.386	-8.70%
2006-09-13	0	0.023	0.023	0.024	0.021	0.023	4,080,000	89,480	0.0219	92.00	92.00	96.00	84.00	92.00	1,020	87.725	-8.00%
2006-09-12	0	0.025	0.022	0.025	0.022	0.028	390,000	9,980	0.0256	100.0	88.00	100.0	88.00	112.0	97	102.36	4.17%
2006-09-11	0	0.024	0.023	0.025	0.024	0.025	1,470,000	35,350	0.0240	96.00	92.00	100.0	96.00	100.0	367	96.190	0.00%
2006-09-08	0	0.024	0.024	0.025	0.024	0.026	1,600,000	39,500	0.0247	96.00	96.00	100.0	96.00	104.0	400	98.750	0.00%
2006-09-07	0	0.024	0.024	0.025	0.022	0.026	11,460,000	282,290	0.0246	96.00	96.00	100.0	88.00	104.0	2,865	98.531	14.29%
2006-09-06	0	0.021	0.021	0.022	0.019	0.022	10,510,000	219,680	0.0209	84.00	84.00	88.00	76.00	88.00	2,627	83.608	0.00%
2006-09-05	0	0.021	0.021	0.023	0.021	0.022	400,000	8,570	0.0214	84.00	84.00	92.00	84.00	88.00	100	85.700	-8.70%
2006-09-04	0	0.023	0.022	0.023	0.022	0.023	4,996,000	112,832	0.0226	92.00	88.00	92.00	88.00	92.00	1,249	90.338	4.55%
2006-09-01	0	0.022	0.021	0.023	0.022	0.022	800,000	17,600	0.0220	88.00	84.00	92.00	88.00	88.00	200	88.000	10.00%
2006-08-31	0	0.020	0.020	0.024	-	-	0	0	-	80.00	80.00	96.00	-	-	0	-	0.00%
2006-08-30	0	0.020	0.020	0.022	0.020	0.022	3,200,000	67,300	0.0210	80.00	80.00	88.00	80.00	88.00	800	84.125	-4.76%
2006-08-29	0	0.021	0.020	0.022	0.021	0.022	1,150,000	25,100	0.0218	84.00	80.00	88.00	84.00	88.00	287	87.304	-4.55%
2006-08-28	0	0.022	0.020	0.022	0.021	0.022	14,700,000	311,000	0.0212	88.00	80.00	88.00	84.00	88.00	3,675	84.626	0.00%
2006-08-25	0	0.022	0.021	0.022	0.021	0.026	9,314,000	207,242	0.0223	88.00	84.00	88.00	84.00	104.0	2,328	89.002	0.00%
2006-08-24	0	0.022	0.021	0.022	0.021	0.023	13,660,000	301,752	0.0221	88.00	84.00	88.00	84.00	92.00	3,415	88.361	-12.00%
2006-08-23	0	0.025	0.024	0.025	0.025	0.026	1,600,000	40,300	0.0252	100.0	96.00	100.0	100.0	104.0	400	100.75	-3.85%
2006-08-22	0	0.026	0.026	0.029	0.026	0.026	350,000	9,100	0.0260	104.0	104.0	116.0	104.0	104.0	87	104.00	-7.14%
2006-08-21	0	0.028	0.026	0.028	0.027	0.030	2,800,000	79,600	0.0284	112.0	104.0	112.0	108.0	120.0	700	113.71	0.00%
2006-08-18	0	0.028	0.026	0.028	0.028	0.028	72,000	2,016	0.0280	112.0	104.0	112.0	112.0	112.0	18	112.00	3.70%
2006-08-17	0	0.027	0.026	0.030	-	-	0	0	-	108.0	104.0	120.0	-	-	0	-	0.00%
2006-08-16	0	0.027	0.026	0.031	0.027	0.027	800,000	21,600	0.0270	108.0	104.0	124.0	108.0	108.0	200	108.00	-3.57%
2006-08-15	0	0.028	0.028	0.030	0.028	0.033	2,716,000	80,188	0.0295	112.0	112.0	120.0	112.0	132.0	679	118.10	3.70%
2006-08-14	0	0.027	0.027	0.031	0.027	0.027	100,000	2,700	0.0270	108.0	108.0	124.0	108.0	108.0	25	108.00	-6.90%
2006-08-11	0	0.029	0.026	0.030	0.029	0.031	1,400,000	42,148	0.0301	116.0	104.0	120.0	116.0	124.0	350	120.42	7.41%
2006-08-10	0	0.027	0.026	0.032	-	-	0	0	-	108.0	104.0	128.0	-	-	0	-	0.00%
2006-08-09	0	0.027	0.027	0.031	0.027	0.027	1,000,000	27,000	0.0270	108.0	108.0	124.0	108.0	108.0	250	108.00	0.00%
2006-08-08	0	0.027	0.025	0.031	-	-	0	0	-	108.0	100.0	124.0	-	-	0	-	0.00%
2006-08-07	0	0.027	0.025	0.032	0.027	0.027	300,000	8,100	0.0270	108.0	100.0	128.0	108.0	108.0	75	108.00	0.00%
2006-08-04	0	0.027	0.026	0.032	-	-	0	0	-	108.0	104.0	128.0	-	-	0	-	0.00%
2006-08-03	0	0.027	0.027	0.034	-	-	0	0	-	108.0	108.0	136.0	-	-	0	-	3.85%
2006-08-02	0	0.026	0.025	0.030	0.026	0.028	10,000,000	260,444	0.0260	104.0	100.0	120.0	104.0	112.0	2,500	104.18	-7.14%
2006-08-01	0	0.028	0.028	0.032	0.028	0.028	178,000	4,984	0.0280	112.0	112.0	128.0	112.0	112.0	44	112.00	0.00%
2006-07-31	0	0.028	0.028	0.032	-	-	0	0	-	112.0	112.0	128.0	-	-	0	-	3.70%
2006-07-28	0	0.027	0.027	0.032	0.025	0.027	3,818,000	102,730	0.0269	108.0	108.0	128.0	100.0	108.0	954	107.63	0.00%
2006-07-27	0	0.027	0.027	0.028	0.027	0.030	900,000	25,260	0.0281	108.0	108.0	112.0	108.0	120.0	225	112.27	-6.90%
2006-07-26	0	0.029	0.029	0.031	0.026	0.030	1,874,000	53,446	0.0285	116.0	116.0	124.0	104.0	120.0	468	114.08	-3.33%
2006-07-25	0	0.030	0.030	0.033	0.030	0.030	220,000	6,600	0.0300	120.0	120.0	132.0	120.0	120.0	55	120.00	-6.25%
2006-07-24	0	0.032	0.031	0.033	0.031	0.032	1,800,000	56,100	0.0312	128.0	124.0	132.0	124.0	128.0	450	124.67	0.00%
2006-07-21	0	0.032	0.031	0.036	0.031	0.032	510,000	16,260	0.0319	128.0	124.0	144.0	124.0	128.0	127	127.53	0.00%
2006-07-20	0	0.032	0.032	0.034	0.032	0.032	670,000	21,440	0.0320	128.0	128.0	136.0	128.0	128.0	167	128.00	0.00%
2006-07-19	0	0.032	0.032	0.034	-	-	0	0	-	128.0	128.0	136.0	-	-	0	-	0.00%
2006-07-18	0	0.032	0.032	0.034	0.030	0.036	1,500,000	48,400	0.0323	128.0	128.0	136.0	120.0	144.0	375	129.07	0.00%
2006-07-17	0	0.032	0.032	0.035	0.032	0.032	200,000	6,400	0.0320	128.0	128.0	140.0	128.0	128.0	50	128.00	0.00%
2006-07-14	0	0.032	0.032	0.034	0.032	0.032	900,000	28,800	0.0320	128.0	128.0	136.0	128.0	128.0	225	128.00	0.00%
2006-07-13	0	0.032	0.031	0.032	0.031	0.032	1,012,000	31,774	0.0314	128.0	124.0	128.0	124.0	128.0	253	125.59	-8.57%
2006-07-12	0	0.035	0.034	0.036	0.035	0.035	100,000	3,500	0.0350	140.0	136.0	144.0	140.0	140.0	25	140.00	-2.78%
2006-07-11	0	0.036	0.033	0.036	0.036	0.036	1,000,000	36,000	0.0360	144.0	132.0	144.0	144.0	144.0	250	144.00	0.00%
2006-07-10	0	0.036	0.033	0.037	-	-	0	0	-	144.0	132.0	148.0	-	-	0	-	0.00%
2006-07-07	0	0.036	0.035	0.038	0.036	0.036	500,000	18,000	0.0360	144.0	140.0	152.0	144.0	144.0	125	144.00	2.86%
2006-07-06	0	0.035	0.034	0.037	0.034	0.035	620,000	21,580	0.0348	140.0	136.0	148.0	136.0	140.0	155	139.23	0.00%
2006-07-05	0	0.035	0.034	0.039	0.033	0.038	1,150,000	39,650	0.0345	140.0	136.0	156.0	132.0	152.0	287	137.91	0.00%
2006-07-04	0	0.035	0.034	0.037	0.034	0.035	1,200,000	41,800	0.0348	140.0	136.0	148.0	136.0	140.0	300	139.33	-7.89%
2006-07-03	0	0.038	0.036	0.038	0.035	0.038	798,000	28,524	0.0357	152.0	144.0	152.0	140.0	152.0	199	142.98	5.56%
2006-06-30	0	0.036	0.035	0.036	0.034	0.037	6,592,000	229,298	0.0348	144.0	140.0	144.0	136.0	148.0	1,648	139.14	-7.69%
2006-06-29	0	0.039	0.036	0.039	0.036	0.041	4,228,000	161,422	0.0382	156.0	144.0	156.0	144.0	164.0	1,057	152.72	-4.88%
2006-06-28	0	0.041	0.041	0.042	0.032	0.045	15,662,000	630,340	0.0402	164.0	164.0	168.0	128.0	180.0	3,915	160.99	32.26%
2006-06-27	1	-	-	-	-	-	0	0	-	124.0	-	-	-	-	0	-	0.00%
2006-06-26	1	-	-	-	-	-	0	0	-	124.0	-	-	-	-	0	-	0.00%
2006-06-23	0	0.031	0.028	0.031	0.031	0.032	150,000	4,700	0.0313	124.0	112.0	124.0	124.0	128.0	37	125.33	3.33%
2006-06-22	0	0.030	0.026	0.032	0.030	0.030	400,000	12,000	0.0300	120.0	104.0	128.0	120.0	120.0	100	120.00	0.00%
2006-06-21	0	0.030	0.026	0.030	0.028	0.031	110,000	3,380	0.0307	120.0	104.0	120.0	112.0	124.0	27	122.91	-6.25%
2006-06-20	0	0.032	0.027	0.032	0.032	0.032	300,000	9,600	0.0320	128.0	108.0	128.0	128.0	128.0	75	128.00	18.52%
2006-06-19	0	0.027	0.027	0.033	-	-	0	0	-	108.0	108.0	132.0	-	-	0	-	0.00%
2006-06-16	0	0.027	0.027	0.033	0.026	0.027	900,000	23,900	0.0266	108.0	108.0	132.0	104.0	108.0	225	106.22	-12.90%
2006-06-15	0	0.031	0.027	0.032	-	-	0	0	-	124.0	108.0	128.0	-	-	0	-	0.00%
2006-06-14	0	0.031	0.026	0.031	-	-	0	0	-	124.0	104.0	124.0	-	-	0	-	-6.06%
2006-06-13	0	0.033	0.026	0.033	-	-	0	0	-	132.0	104.0	132.0	-	-	0	-	0.00%
2006-06-12	0	0.033	0.033	0.034	0.026	0.026	500,000	13,000	0.0260	132.0	132.0	136.0	104.0	104.0	125	104.00	6.45%
2006-06-09	0	0.031	0.028	0.031	-	-	0	0	-	124.0	112.0	124.0	-	-	0	-	0.00%
2006-06-08	0	0.031	0.026	0.032	-	-	0	0	-	124.0	104.0	128.0	-	-	0	-	0.00%
2006-06-07	0	0.031	0.030	0.033	-	-	0	0	-	124.0	120.0	132.0	-	-	0	-	0.00%
2006-06-06	0	0.031	0.026	0.033	-	-	0	0	-	124.0	104.0	132.0	-	-	0	-	0.00%
2006-06-05	0	0.031	0.031	0.032	0.030	0.032	3,040,000	92,010	0.0303	124.0	124.0	128.0	120.0	128.0	760	121.07	0.00%
2006-06-02	0	0.031	0.030	0.033	0.029	0.031	1,500,000	45,900	0.0306	124.0	120.0	132.0	116.0	124.0	375	122.40	3.33%
2006-06-01	0	0.030	0.027	0.030	-	-	0	0	-	120.0	108.0	120.0	-	-	0	-	-6.25%
2006-05-30	0	0.032	0.026	0.034	0.026	0.032	410,000	12,850	0.0313	128.0	104.0	136.0	104.0	128.0	102	125.37	0.00%
2006-05-29	0	0.032	0.028	0.034	-	-	0	0	-	128.0	112.0	136.0	-	-	0	-	0.00%
2006-05-26	0	0.032	0.028	0.034	-	-	0	0	-	128.0	112.0	136.0	-	-	0	-	0.00%
2006-05-25	0	0.032	0.032	0.033	-	-	0	0	-	128.0	128.0	132.0	-	-	0	-	6.67%
2006-05-24	0	0.030	0.029	0.032	0.030	0.031	2,102,000	63,760	0.0303	120.0	116.0	128.0	120.0	124.0	525	121.33	0.00%
2006-05-23	0	0.030	0.030	0.034	-	-	0	0	-	120.0	120.0	136.0	-	-	0	-	0.00%
2006-05-22	0	0.030	0.025	0.030	0.030	0.035	5,300,000	170,000	0.0321	120.0	100.0	120.0	120.0	140.0	1,325	128.30	-11.76%
2006-05-19	0	0.034	0.033	0.034	0.032	0.034	1,710,000	56,580	0.0331	136.0	132.0	136.0	128.0	136.0	427	132.35	3.03%
2006-05-18	0	0.033	0.031	0.033	0.033	0.033	300,000	9,900	0.0330	132.0	124.0	132.0	132.0	132.0	75	132.00	0.00%
2006-05-17	0	0.033	0.032	0.033	0.032	0.033	3,470,000	111,910	0.0323	132.0	128.0	132.0	128.0	132.0	867	129.00	6.45%
2006-05-16	0	0.031	0.031	0.032	0.020	0.033	8,100,000	236,070	0.0291	124.0	124.0	128.0	80.00	132.0	2,025	116.58	-13.89%
2006-05-15	0	0.036	0.036	0.037	0.033	0.038	5,600,000	195,800	0.0350	144.0	144.0	148.0	132.0	152.0	1,400	139.86	-2.70%
2006-05-12	0	0.037	0.037	0.038	0.035	0.036	2,634,000	92,690	0.0352	148.0	148.0	152.0	140.0	144.0	658	140.76	0.00%
2006-05-11	0	0.037	0.036	0.038	0.037	0.040	4,860,000	186,540	0.0384	148.0	144.0	152.0	148.0	160.0	1,215	153.53	0.00%
2006-05-10	0	0.037	0.039	0.040	0.036	0.039	2,458,000	92,398	0.0376	148.0	156.0	160.0	144.0	156.0	614	150.36	-2.63%
2006-05-09	0	0.038	0.034	0.038	0.031	0.038	3,670,000	131,190	0.0357	152.0	136.0	152.0	124.0	152.0	917	142.99	11.76%
2006-05-08	0	0.034	0.034	0.035	0.030	0.030	490,000	14,800	0.0302	136.0	136.0	140.0	120.0	120.0	122	120.82	3.03%
2006-05-04	0	0.033	0.031	0.033	-	-	0	0	-	132.0	124.0	132.0	-	-	0	-	-8.33%
2006-05-03	0	0.036	0.031	0.036	0.036	0.036	70,000	2,520	0.0360	144.0	124.0	144.0	144.0	144.0	17	144.00	16.13%
2006-05-02	0	0.031	0.031	0.036	0.031	0.033	1,420,000	45,160	0.0318	124.0	124.0	144.0	124.0	132.0	355	127.21	-6.06%
2006-04-28	0	0.033	0.032	0.036	-	-	0	0	-	132.0	128.0	144.0	-	-	0	-	0.00%
2006-04-27	0	0.033	0.033	0.036	0.033	0.033	1,000,000	33,000	0.0330	132.0	132.0	144.0	132.0	132.0	250	132.00	3.12%
2006-04-26	0	0.032	0.032	0.036	-	-	0	0	-	128.0	128.0	144.0	-	-	0	-	3.23%
2006-04-25	0	0.031	0.031	0.038	0.031	0.031	400,000	12,400	0.0310	124.0	124.0	152.0	124.0	124.0	100	124.00	-16.22%
2006-04-24	0	0.037	0.032	0.037	-	-	0	0	-	148.0	128.0	148.0	-	-	0	-	-2.63%
2006-04-21	0	0.038	0.033	0.038	0.032	0.038	566,000	18,872	0.0333	152.0	132.0	152.0	128.0	152.0	141	133.37	0.00%
2006-04-20	0	0.038	0.034	0.038	-	-	0	0	-	152.0	136.0	152.0	-	-	0	-	0.00%
2006-04-19	0	0.038	0.034	0.038	0.038	0.038	450,000	17,100	0.0380	152.0	136.0	152.0	152.0	152.0	112	152.00	0.00%
2006-04-18	0	0.038	0.034	0.038	0.033	0.040	400,000	13,214	0.0330	152.0	136.0	152.0	132.0	160.0	100	132.14	11.76%
2006-04-13	0	0.034	0.034	0.036	0.034	0.034	948,000	32,232	0.0340	136.0	136.0	144.0	136.0	136.0	237	136.00	0.00%
2006-04-12	0	0.034	0.034	0.039	0.034	0.034	460,000	15,640	0.0340	136.0	136.0	156.0	136.0	136.0	115	136.00	-2.86%
2006-04-11	0	0.035	0.035	0.036	0.035	0.036	1,800,000	63,200	0.0351	140.0	140.0	144.0	140.0	144.0	450	140.44	-2.78%
2006-04-10	0	0.036	0.035	0.040	0.036	0.036	2,000,000	72,000	0.0360	144.0	140.0	160.0	144.0	144.0	500	144.00	-5.26%
2006-04-07	0	0.038	0.037	0.039	0.037	0.038	700,000	26,100	0.0373	152.0	148.0	156.0	148.0	152.0	175	149.14	-5.00%
2006-04-06	0	0.040	0.038	0.040	0.038	0.040	2,560,000	102,200	0.0399	160.0	152.0	160.0	152.0	160.0	640	159.69	14.29%
2006-04-04	0	0.035	0.035	0.041	0.035	0.040	3,490,000	129,900	0.0372	140.0	140.0	164.0	140.0	160.0	872	148.88	-7.89%
2006-04-03	0	0.038	0.035	0.038	0.038	0.038	1,800,000	68,400	0.0380	152.0	140.0	152.0	152.0	152.0	450	152.00	0.00%
2006-03-31	0	0.038	0.038	0.039	0.037	0.045	27,350,000	1,134,910	0.0415	152.0	152.0	156.0	148.0	180.0	6,837	165.98	-9.52%
2006-03-30	0	0.042	0.040	0.042	0.036	0.042	9,780,000	377,706	0.0386	168.0	160.0	168.0	144.0	168.0	2,445	154.48	31.25%
2006-03-29	0	0.032	0.032	0.034	0.032	0.032	300,000	9,600	0.0320	128.0	128.0	136.0	128.0	128.0	75	128.00	3.23%
2006-03-28	0	0.031	0.031	0.034	0.031	0.031	420,000	13,020	0.0310	124.0	124.0	136.0	124.0	124.0	105	124.00	3.33%
2006-03-27	0	0.030	0.030	0.035	0.030	0.034	330,000	11,136	0.0337	120.0	120.0	140.0	120.0	136.0	82	134.98	-3.23%
2006-03-24	0	0.031	0.031	0.035	0.031	0.032	1,100,000	34,300	0.0312	124.0	124.0	140.0	124.0	128.0	275	124.73	0.00%
2006-03-23	0	0.031	0.030	0.033	0.030	0.033	1,386,000	43,780	0.0316	124.0	120.0	132.0	120.0	132.0	346	126.35	0.00%
2006-03-22	0	0.031	0.030	0.033	0.031	0.032	900,000	28,200	0.0313	124.0	120.0	132.0	124.0	128.0	225	125.33	-8.82%
2006-03-21	0	0.034	0.034	0.035	0.030	0.033	2,310,000	71,900	0.0311	136.0	136.0	140.0	120.0	132.0	577	124.50	3.03%
2006-03-20	0	0.033	0.033	0.036	0.033	0.036	1,100,000	39,300	0.0357	132.0	132.0	144.0	132.0	144.0	275	142.91	-2.94%
2006-03-17	0	0.034	0.033	0.035	0.031	0.034	3,550,000	115,450	0.0325	136.0	132.0	140.0	124.0	136.0	887	130.08	-2.86%
2006-03-16	0	0.035	0.035	0.036	0.035	0.035	80,000	2,800	0.0350	140.0	140.0	144.0	140.0	140.0	20	140.00	-2.78%
2006-03-15	0	0.036	0.033	0.043	0.034	0.034	1,000,000	34,000	0.0340	144.0	132.0	172.0	136.0	136.0	250	136.00	0.00%
2006-03-14	0	0.036	0.036	0.039	0.036	0.036	380,000	13,680	0.0360	144.0	144.0	156.0	144.0	144.0	95	144.00	-7.69%
2006-03-13	0	0.039	0.036	0.039	-	-	0	0	-	156.0	144.0	156.0	-	-	0	-	-4.88%
2006-03-10	0	0.041	0.038	0.043	0.035	0.041	1,980,000	77,600	0.0392	164.0	152.0	172.0	140.0	164.0	495	156.77	17.14%
2006-03-09	0	0.035	0.032	0.036	-	-	0	0	-	140.0	128.0	144.0	-	-	0	-	0.00%
2006-03-08	0	0.035	0.035	0.038	0.035	0.037	2,000,000	71,200	0.0356	140.0	140.0	152.0	140.0	148.0	500	142.40	-10.26%
2006-03-07	0	0.039	0.038	0.041	0.039	0.042	2,240,000	89,460	0.0399	156.0	152.0	164.0	156.0	168.0	560	159.75	-9.30%
2006-03-06	0	0.043	0.038	0.043	0.036	0.043	1,500,000	58,800	0.0392	172.0	152.0	172.0	144.0	172.0	375	156.80	7.50%
2006-03-03	0	0.040	0.038	0.041	-	-	0	0	-	160.0	152.0	164.0	-	-	0	-	0.00%
2006-03-02	0	0.040	0.040	0.043	0.040	0.043	1,076,000	44,640	0.0415	160.0	160.0	172.0	160.0	172.0	269	165.95	0.00%
2006-03-01	0	0.040	0.040	0.045	0.040	0.043	3,744,000	152,772	0.0408	160.0	160.0	180.0	160.0	172.0	936	163.22	-4.76%
2006-02-28	0	0.042	0.042	0.043	0.040	0.047	6,734,000	290,684	0.0432	168.0	168.0	172.0	160.0	188.0	1,683	172.67	-10.64%
2006-02-27	0	0.047	0.046	0.048	0.043	0.049	17,986,000	832,820	0.0463	188.0	184.0	192.0	172.0	196.0	4,496	185.22	9.30%
2006-02-24	0	0.043	0.043	0.044	0.036	0.044	8,650,000	344,500	0.0398	172.0	172.0	176.0	144.0	176.0	2,162	159.31	10.26%
2006-02-23	0	0.039	0.038	0.039	0.035	0.040	5,412,000	205,220	0.0379	156.0	152.0	156.0	140.0	160.0	1,353	151.68	18.18%
2006-02-22	0	0.033	0.033	0.034	0.032	0.035	1,204,000	39,282	0.0326	132.0	132.0	136.0	128.0	140.0	301	130.50	0.00%
2006-02-21	0	0.033	0.032	0.035	0.033	0.035	3,480,000	115,340	0.0331	132.0	128.0	140.0	132.0	140.0	870	132.57	-5.71%
2006-02-20	0	0.035	0.035	0.037	0.030	0.035	10,844,000	345,270	0.0318	140.0	140.0	148.0	120.0	140.0	2,711	127.36	2.94%
2006-02-17	0	0.034	0.033	0.034	0.028	0.045	47,102,000	1,751,796	0.0372	136.0	132.0	136.0	112.0	180.0	11,775	148.77	25.93%
2006-02-16	0	0.027	0.025	0.028	0.025	0.027	1,600,000	42,220	0.0264	108.0	100.0	112.0	100.0	108.0	400	105.55	8.00%
2006-02-15	0	0.025	0.024	0.027	0.022	0.025	1,890,000	43,380	0.0230	100.0	96.00	108.0	88.00	100.0	472	91.810	8.70%
2006-02-14	0	0.023	0.023	0.026	0.023	0.025	308,000	7,484	0.0243	92.00	92.00	104.0	92.00	100.0	77	97.195	-8.00%
2006-02-13	0	0.025	0.024	0.025	0.024	0.025	1,316,000	32,750	0.0249	100.0	96.00	100.0	96.00	100.0	329	99.544	-3.85%
2006-02-10	0	0.026	0.025	0.026	0.024	0.026	1,100,000	28,300	0.0257	104.0	100.0	104.0	96.00	104.0	275	102.91	18.18%
2006-02-09	0	0.022	0.022	0.027	0.022	0.026	1,500,000	34,250	0.0228	88.00	88.00	108.0	88.00	104.0	375	91.333	-15.38%
2006-02-08	0	0.026	0.024	0.026	0.025	0.026	600,000	15,400	0.0257	104.0	96.00	104.0	100.0	104.0	150	102.67	0.00%
2006-02-07	0	0.026	0.025	0.026	0.024	0.026	1,800,000	45,430	0.0252	104.0	100.0	104.0	96.00	104.0	450	100.96	8.33%
2006-02-06	0	0.024	0.024	0.025	0.022	0.025	2,080,000	50,500	0.0243	96.00	96.00	100.0	88.00	100.0	520	97.115	0.00%
2006-02-03	0	0.024	0.022	0.024	0.024	0.024	200,000	4,800	0.0240	96.00	88.00	96.00	96.00	96.00	50	96.000	9.09%
2006-02-02	0	0.022	0.021	0.024	-	-	300,000	6,300	0.0210	88.00	84.00	96.00	-	-	75	84.000	0.00%
2006-02-01	0	0.022	0.020	0.024	-	-	0	0	-	88.00	80.00	96.00	-	-	0	-	0.00%
2006-01-27	0	0.022	0.020	0.025	-	-	0	0	-	88.00	80.00	100.0	-	-	0	-	0.00%
2006-01-26	0	0.022	0.022	0.024	0.021	0.021	100,000	2,100	0.0210	88.00	88.00	96.00	84.00	84.00	25	84.000	0.00%
2006-01-25	0	0.022	0.022	0.024	0.022	0.022	130,000	2,860	0.0220	88.00	88.00	96.00	88.00	88.00	32	88.000	10.00%
2006-01-24	0	0.020	0.020	0.025	0.020	0.025	6,000,000	134,688	0.0224	80.00	80.00	100.0	80.00	100.0	1,500	89.792	-9.09%
2006-01-23	0	0.022	0.022	0.024	0.022	0.022	440,000	9,680	0.0220	88.00	88.00	96.00	88.00	88.00	110	88.000	4.76%
2006-01-20	0	0.021	0.021	0.024	0.021	0.022	1,300,000	27,610	0.0212	84.00	84.00	96.00	84.00	88.00	325	84.954	-12.50%
2006-01-19	0	0.024	0.023	0.024	-	-	0	0	-	96.00	92.00	96.00	-	-	0	-	0.00%
2006-01-18	0	0.024	0.022	0.024	0.022	0.024	1,452,000	32,244	0.0222	96.00	88.00	96.00	88.00	96.00	363	88.826	14.29%
2006-01-17	0	0.021	0.021	0.025	0.020	0.021	880,000	17,800	0.0202	84.00	84.00	100.0	80.00	84.00	220	80.909	-12.50%
2006-01-16	0	0.024	0.020	0.025	-	-	0	0	-	96.00	80.00	100.0	-	-	0	-	0.00%
2006-01-13	0	0.024	0.022	0.024	-	-	0	0	-	96.00	88.00	96.00	-	-	0	-	-11.11%
2006-01-12	0	0.027	0.023	0.027	-	-	0	0	-	108.0	92.00	108.0	-	-	0	-	0.00%
2006-01-11	0	0.027	0.024	0.028	-	-	0	0	-	108.0	96.00	112.0	-	-	0	-	0.00%
2006-01-10	0	0.027	0.023	0.028	0.020	0.027	122,000	3,280	0.0269	108.0	92.00	112.0	80.00	108.0	30	107.54	-3.57%
2006-01-09	0	0.028	0.023	0.028	-	-	0	0	-	112.0	92.00	112.0	-	-	0	-	-3.45%
2006-01-06	0	0.029	0.024	0.029	0.023	0.029	200,000	4,900	0.0245	116.0	96.00	116.0	92.00	116.0	50	98.000	26.09%
2006-01-05	0	0.023	0.023	0.024	0.023	0.023	1,032,000	23,736	0.0230	92.00	92.00	96.00	92.00	92.00	258	92.000	0.00%
2006-01-04	0	0.023	0.023	0.024	0.023	0.023	500,000	11,500	0.0230	92.00	92.00	96.00	92.00	92.00	125	92.000	-8.00%
2006-01-03	0	0.025	0.022	0.025	-	-	0	0	-	100.0	88.00	100.0	-	-	0	-	0.00%
2005-12-30	0	0.025	0.023	0.026	-	-	0	0	-	100.0	92.00	104.0	-	-	0	-	0.00%
2005-12-29	0	0.025	0.024	0.028	0.024	0.025	2,070,000	50,680	0.0245	100.0	96.00	112.0	96.00	100.0	517	97.932	13.64%
2005-12-28	0	0.022	0.021	0.025	0.021	0.022	1,000,000	21,300	0.0213	88.00	84.00	100.0	84.00	88.00	250	85.200	15.79%
2005-12-23	0	0.019	0.019	0.024	-	-	0	0	-	76.00	76.00	96.00	-	-	0	-	5.56%
2005-12-22	0	0.018	0.019	0.022	0.018	0.020	2,868,000	54,044	0.0188	72.00	76.00	88.00	72.00	80.00	717	75.375	-21.74%
2005-12-21	0	0.023	0.022	0.023	0.020	0.023	1,700,000	38,500	0.0226	92.00	88.00	92.00	80.00	92.00	425	90.588	9.52%
2005-12-20	0	0.021	0.021	0.022	0.019	0.020	2,250,000	44,450	0.0198	84.00	84.00	88.00	76.00	80.00	562	79.022	-12.50%
2005-12-19	0	0.024	0.021	0.024	-	-	0	0	-	96.00	84.00	96.00	-	-	0	-	0.00%
2005-12-16	0	0.024	0.023	0.024	0.023	0.024	3,892,000	92,208	0.0237	96.00	92.00	96.00	92.00	96.00	973	94.767	-4.00%
2005-12-15	0	0.025	0.024	0.025	0.025	0.025	550,000	13,750	0.0250	100.0	96.00	100.0	100.0	100.0	137	100.00	0.00%
2005-12-14	0	0.025	0.023	0.025	0.023	0.025	702,000	16,150	0.0230	100.0	92.00	100.0	92.00	100.0	175	92.023	8.70%
2005-12-13	0	0.023	0.023	0.025	0.023	0.025	1,334,000	30,950	0.0232	92.00	92.00	100.0	92.00	100.0	333	92.804	-8.00%
2005-12-12	0	0.025	0.025	0.028	0.025	0.025	50,000	1,250	0.0250	100.0	100.0	112.0	100.0	100.0	12	100.00	-10.71%
2005-12-09	0	0.028	0.025	0.028	-	-	0	0	-	112.0	100.0	112.0	-	-	0	-	0.00%
2005-12-08	0	0.028	0.025	0.029	-	-	0	0	-	112.0	100.0	116.0	-	-	0	-	0.00%
2005-12-07	0	0.028	0.025	0.028	-	-	0	0	-	112.0	100.0	112.0	-	-	0	-	-3.45%
2005-12-06	0	0.029	0.025	0.029	0.029	0.029	200,000	5,800	0.0290	116.0	100.0	116.0	116.0	116.0	50	116.00	11.54%
2005-12-05	0	0.026	0.026	0.030	0.026	0.026	400,000	10,400	0.0260	104.0	104.0	120.0	104.0	104.0	100	104.00	4.00%
2005-12-02	0	0.025	0.025	0.033	0.025	0.025	800,000	20,000	0.0250	100.0	100.0	132.0	100.0	100.0	200	100.00	-3.85%
2005-12-01	0	0.026	0.025	0.033	-	-	0	0	-	104.0	100.0	132.0	-	-	0	-	0.00%
2005-11-30	0	0.026	0.024	0.033	-	-	0	0	-	104.0	96.00	132.0	-	-	0	-	0.00%
2005-11-29	0	0.026	0.025	0.030	-	-	0	0	-	104.0	100.0	120.0	-	-	0	-	0.00%
2005-11-28	0	0.026	0.026	0.030	0.025	0.025	30,000	750	0.0250	104.0	104.0	120.0	100.0	100.0	7	100.00	-3.70%
2005-11-25	0	0.027	0.025	0.029	-	-	0	0	-	108.0	100.0	116.0	-	-	0	-	0.00%
2005-11-24	0	0.027	0.027	0.030	0.027	0.027	208,000	5,616	0.0270	108.0	108.0	120.0	108.0	108.0	52	108.00	3.85%
2005-11-23	0	0.026	0.026	0.029	0.026	0.029	980,000	27,280	0.0278	104.0	104.0	116.0	104.0	116.0	245	111.35	-10.34%
2005-11-22	0	0.029	0.026	0.029	0.025	0.029	900,000	24,000	0.0267	116.0	104.0	116.0	100.0	116.0	225	106.67	3.57%
2005-11-21	0	0.028	0.026	0.028	0.025	0.028	1,706,800	46,624	0.0273	112.0	104.0	112.0	100.0	112.0	427	109.27	12.00%
2005-11-18	0	0.025	0.025	0.030	0.025	0.026	500,000	12,600	0.0252	100.0	100.0	120.0	100.0	104.0	125	100.80	-7.41%
2005-11-17	0	0.027	0.027	0.032	0.027	0.027	60,000	1,620	0.0270	108.0	108.0	128.0	108.0	108.0	15	108.00	-10.00%
2005-11-16	0	0.030	0.030	0.031	0.026	0.035	2,580,000	70,100	0.0272	120.0	120.0	124.0	104.0	140.0	645	108.68	3.45%
2005-11-15	0	0.029	0.027	0.029	0.025	0.029	1,062,000	26,998	0.0254	116.0	108.0	116.0	100.0	116.0	265	101.69	11.54%
2005-11-14	0	0.026	0.026	0.030	0.024	0.024	100,000	2,400	0.0240	104.0	104.0	120.0	96.00	96.00	25	96.000	0.00%
2005-11-11	0	0.026	0.026	0.030	0.026	0.026	1,450,000	37,700	0.0260	104.0	104.0	120.0	104.0	104.0	362	104.00	0.00%
2005-11-10	0	0.026	0.026	0.027	0.026	0.026	664,000	17,264	0.0260	104.0	104.0	108.0	104.0	104.0	166	104.00	0.00%
2005-11-09	0	0.026	0.026	0.030	0.026	0.027	284,000	7,492	0.0264	104.0	104.0	120.0	104.0	108.0	71	105.52	4.00%
2005-11-08	0	0.025	0.025	0.028	0.025	0.025	120,000	3,000	0.0250	100.0	100.0	112.0	100.0	100.0	30	100.00	-3.85%
2005-11-07	0	0.026	0.026	0.027	0.026	0.026	1,000,000	26,000	0.0260	104.0	104.0	108.0	104.0	104.0	250	104.00	0.00%
2005-11-04	0	0.026	0.026	0.027	0.025	0.027	1,300,000	33,200	0.0255	104.0	104.0	108.0	100.0	108.0	325	102.15	4.00%
2005-11-03	0	0.025	0.025	0.027	0.022	0.026	2,000,000	50,744	0.0254	100.0	100.0	108.0	88.00	104.0	500	101.49	-3.85%
2005-11-02	0	0.026	0.026	0.027	0.024	0.026	1,276,000	32,076	0.0251	104.0	104.0	108.0	96.00	104.0	319	100.55	4.00%
2005-11-01	0	0.025	0.023	0.026	0.025	0.025	200,000	5,000	0.0250	100.0	92.00	104.0	100.0	100.0	50	100.00	-3.85%
2005-10-31	0	0.026	0.023	0.026	0.025	0.026	650,000	16,400	0.0252	104.0	92.00	104.0	100.0	104.0	162	100.92	8.33%
2005-10-28	0	0.024	0.024	0.026	0.024	0.026	1,614,000	40,286	0.0250	96.00	96.00	104.0	96.00	104.0	403	99.841	-7.69%
2005-10-27	0	0.026	0.024	0.026	0.024	0.027	1,550,000	39,650	0.0256	104.0	96.00	104.0	96.00	108.0	387	102.32	0.00%
2005-10-26	0	0.026	0.026	0.027	0.026	0.026	860,000	22,360	0.0260	104.0	104.0	108.0	104.0	104.0	215	104.00	-3.70%
2005-10-25	0	0.027	0.026	0.027	0.025	0.027	2,560,000	66,370	0.0259	108.0	104.0	108.0	100.0	108.0	640	103.70	3.85%
2005-10-24	0	0.026	0.026	0.027	0.026	0.026	20,000	520	0.0260	104.0	104.0	108.0	104.0	104.0	5	104.00	-3.70%
2005-10-21	0	0.027	0.025	0.027	0.025	0.027	964,000	25,450	0.0264	108.0	100.0	108.0	100.0	108.0	241	105.60	3.85%
2005-10-20	0	0.026	0.026	0.029	-	-	0	0	-	104.0	104.0	116.0	-	-	0	-	0.00%
2005-10-19	0	0.026	0.026	0.028	0.024	0.026	1,168,000	29,476	0.0252	104.0	104.0	112.0	96.00	104.0	292	100.95	0.00%
2005-10-18	0	0.026	0.026	0.030	0.025	0.026	1,686,000	43,650	0.0259	104.0	104.0	120.0	100.0	104.0	421	103.56	0.00%
2005-10-17	0	0.026	0.026	0.030	0.026	0.026	814,000	21,164	0.0260	104.0	104.0	120.0	104.0	104.0	203	104.00	0.00%
2005-10-14	0	0.026	0.026	0.030	0.024	0.028	2,130,000	57,170	0.0268	104.0	104.0	120.0	96.00	112.0	532	107.36	0.00%
2005-10-13	0	0.026	0.026	0.030	0.026	0.027	400,000	10,706	0.0268	104.0	104.0	120.0	104.0	108.0	100	107.06	4.00%
2005-10-12	0	0.025	0.025	0.028	0.025	0.026	800,000	20,358	0.0254	100.0	100.0	112.0	100.0	104.0	200	101.79	-7.41%
2005-10-10	0	0.027	0.027	0.029	0.027	0.029	1,584,000	44,172	0.0279	108.0	108.0	116.0	108.0	116.0	396	111.55	-3.57%
2005-10-07	0	0.028	0.028	0.031	0.028	0.029	6,630,000	186,640	0.0282	112.0	112.0	124.0	112.0	116.0	1,657	112.60	0.00%
2005-10-06	0	0.028	0.028	0.031	0.028	0.028	300,000	8,400	0.0280	112.0	112.0	124.0	112.0	112.0	75	112.00	0.00%
2005-10-05	0	0.028	0.028	0.031	0.028	0.030	3,506,000	101,888	0.0291	112.0	112.0	124.0	112.0	120.0	876	116.24	-12.50%
2005-10-04	0	0.032	0.029	0.032	0.032	0.032	2,000	64	0.0320	128.0	116.0	128.0	128.0	128.0	0	128.00	0.00%
2005-10-03	0	0.032	0.030	0.033	0.030	0.034	4,530,000	139,880	0.0309	128.0	120.0	132.0	120.0	136.0	1,132	123.51	0.00%
2005-09-30	0	0.032	0.030	0.032	-	-	0	0	-	128.0	120.0	128.0	-	-	0	-	0.00%
2005-09-29	0	0.032	0.029	0.032	0.030	0.032	2,790,000	85,100	0.0305	128.0	116.0	128.0	120.0	128.0	697	122.01	10.34%
2005-09-28	0	0.029	0.029	0.031	0.029	0.029	200,000	5,800	0.0290	116.0	116.0	124.0	116.0	116.0	50	116.00	-6.45%
2005-09-27	0	0.031	0.031	0.033	0.028	0.031	840,000	23,910	0.0285	124.0	124.0	132.0	112.0	124.0	210	113.86	6.90%
2005-09-26	0	0.029	0.029	0.032	0.029	0.029	100,000	2,900	0.0290	116.0	116.0	128.0	116.0	116.0	25	116.00	0.00%
2005-09-23	0	0.029	0.029	0.032	0.029	0.030	3,508,000	102,732	0.0293	116.0	116.0	128.0	116.0	120.0	877	117.14	0.00%
2005-09-22	0	0.029	0.029	0.030	0.029	0.032	1,514,000	46,398	0.0306	116.0	116.0	120.0	116.0	128.0	378	122.58	-6.45%
2005-09-21	0	0.031	0.029	0.031	0.029	0.031	3,572,000	108,744	0.0304	124.0	116.0	124.0	116.0	124.0	893	121.77	0.00%
2005-09-20	0	0.031	0.029	0.032	0.029	0.033	4,648,000	142,692	0.0307	124.0	116.0	128.0	116.0	132.0	1,162	122.80	0.00%
2005-09-16	0	0.031	0.028	0.031	0.028	0.032	4,896,000	144,986	0.0296	124.0	112.0	124.0	112.0	128.0	1,224	118.45	3.33%
2005-09-15	0	0.030	0.028	0.030	0.028	0.037	8,476,000	256,698	0.0303	120.0	112.0	120.0	112.0	148.0	2,119	121.14	-9.09%
2005-09-14	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-09-13	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-09-12	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-09-09	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-09-08	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-09-07	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-09-06	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-09-05	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-09-02	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-09-01	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-31	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-30	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-29	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-26	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-25	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-24	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-23	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-22	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-19	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-18	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-17	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-16	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-15	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-12	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-11	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-10	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-09	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-08	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-05	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-04	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-03	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-02	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-08-01	1	-	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2005-07-29	0	0.033	0.033	0.034	0.028	0.055	102,724,000	3,357,780	0.0327	132.0	132.0	136.0	112.0	220.0	25,681	130.75	-40.00%
2005-07-28	0	0.055	0.055	0.056	0.050	0.052	2,370,000	120,180	0.0507	220.0	220.0	224.0	200.0	208.0	592	202.84	10.00%
2005-07-27	0	0.050	0.050	0.066	0.050	0.060	3,594,000	206,232	0.0574	200.0	200.0	264.0	200.0	240.0	898	229.53	-15.25%
2005-07-26	0	0.059	0.059	0.068	0.059	0.059	50,000	2,950	0.0590	236.0	236.0	272.0	236.0	236.0	12	236.00	-4.84%
2005-07-25	0	0.062	0.061	0.068	0.062	0.070	560,000	34,800	0.0621	248.0	244.0	272.0	248.0	280.0	140	248.57	0.00%
2005-07-22	0	0.062	0.062	0.068	-	-	0	0	-	248.0	248.0	272.0	-	-	0	-	0.00%
2005-07-21	0	0.062	0.060	0.070	0.062	0.064	1,280,000	80,800	0.0631	248.0	240.0	280.0	248.0	256.0	320	252.50	-4.62%
2005-07-20	0	0.065	0.063	0.070	0.065	0.068	180,000	11,940	0.0663	260.0	252.0	280.0	260.0	272.0	45	265.33	-9.72%
2005-07-19	0	0.072	0.065	0.072	0.068	0.072	1,000,000	70,000	0.0700	288.0	260.0	288.0	272.0	288.0	250	280.00	9.09%
2005-07-18	0	0.066	0.063	0.073	0.065	0.067	488,000	32,258	0.0661	264.0	252.0	292.0	260.0	268.0	122	264.41	4.76%
2005-07-15	0	0.063	0.063	0.066	0.061	0.063	300,000	18,700	0.0623	252.0	252.0	264.0	244.0	252.0	75	249.33	-4.55%
2005-07-14	0	0.066	0.064	0.072	0.065	0.074	830,000	55,220	0.0665	264.0	256.0	288.0	260.0	296.0	207	266.12	-7.04%
2005-07-13	0	0.071	0.064	0.071	0.064	0.072	1,592,000	104,292	0.0655	284.0	256.0	284.0	256.0	288.0	398	262.04	7.58%
2005-07-12	0	0.066	0.066	0.071	0.062	0.066	410,000	26,710	0.0651	264.0	264.0	284.0	248.0	264.0	102	260.59	6.45%
2005-07-11	0	0.062	0.060	0.065	0.062	0.062	600,000	37,200	0.0620	248.0	240.0	260.0	248.0	248.0	150	248.00	-3.13%
2005-07-08	0	0.064	0.055	0.064	0.056	0.064	472,000	27,396	0.0580	256.0	220.0	256.0	224.0	256.0	118	232.17	10.34%
2005-07-07	0	0.058	0.052	0.064	0.058	0.061	352,000	20,852	0.0592	232.0	208.0	256.0	232.0	244.0	88	236.95	-3.33%
2005-07-06	0	0.060	0.059	0.067	0.060	0.063	848,000	50,904	0.0600	240.0	236.0	268.0	240.0	252.0	212	240.11	-3.23%
2005-07-05	0	0.062	0.061	0.066	0.062	0.070	1,220,000	77,850	0.0638	248.0	244.0	264.0	248.0	280.0	305	255.25	-8.82%
2005-07-04	0	0.068	0.068	0.070	0.061	0.070	2,052,000	127,592	0.0622	272.0	272.0	280.0	244.0	280.0	513	248.72	6.25%
2005-06-30	0	0.064	0.063	0.074	0.064	0.066	1,240,000	80,550	0.0650	256.0	252.0	296.0	256.0	264.0	310	259.84	-4.48%
2005-06-29	0	0.067	0.066	0.070	0.066	0.070	1,450,000	97,450	0.0672	268.0	264.0	280.0	264.0	280.0	362	268.83	1.52%
2005-06-28	0	0.066	0.065	0.073	0.065	0.075	3,978,000	264,298	0.0664	264.0	260.0	292.0	260.0	300.0	994	265.76	-2.94%
2005-06-27	0	0.068	0.067	0.075	0.067	0.070	1,600,000	108,900	0.0681	272.0	268.0	300.0	268.0	280.0	400	272.25	-2.86%
2005-06-24	0	0.070	0.067	0.073	0.066	0.073	6,570,000	457,338	0.0696	280.0	268.0	292.0	264.0	292.0	1,642	278.44	-6.67%
2005-06-23	0	0.075	0.072	0.076	0.072	0.075	2,150,000	156,562	0.0728	300.0	288.0	304.0	288.0	300.0	537	291.28	-5.06%
2005-06-22	0	0.079	0.079	0.080	0.073	0.085	4,594,000	351,800	0.0766	316.0	316.0	320.0	292.0	340.0	1,148	306.31	-1.25%
2005-06-21	0	0.080	0.079	0.085	0.080	0.085	730,000	59,900	0.0821	320.0	316.0	340.0	320.0	340.0	182	328.22	0.00%
2005-06-20	0	0.080	0.077	0.080	0.077	0.088	4,330,000	365,150	0.0843	320.0	308.0	320.0	308.0	352.0	1,082	337.32	-5.88%
2005-06-17	0	0.085	0.081	0.094	0.081	0.090	5,260,000	450,570	0.0857	340.0	324.0	376.0	324.0	360.0	1,315	342.64	-9.57%
2005-06-16	0	0.094	0.087	0.095	0.086	0.094	2,230,000	196,754	0.0882	376.0	348.0	380.0	344.0	376.0	557	352.92	-6.00%
2005-06-15	0	0.100	0.095	0.105	0.095	0.100	110,000	10,700	0.0973	400.0	380.0	420.0	380.0	400.0	27	389.09	-4.76%
2005-06-14	0	0.105	0.096	0.110	-	-	0	0	-	420.0	384.0	440.0	-	-	0	-	0.00%
2005-06-13	0	0.105	0.095	0.105	0.110	0.110	100,000	11,000	0.1100	420.0	380.0	420.0	440.0	440.0	25	440.00	5.00%
2005-06-10	0	0.100	0.095	0.100	-	-	0	0	-	400.0	380.0	400.0	-	-	0	-	0.00%
2005-06-09	0	0.100	0.098	0.104	0.100	0.100	100,000	10,000	0.1000	400.0	392.0	416.0	400.0	400.0	25	400.00	-3.85%
2005-06-08	0	0.104	0.095	0.104	0.095	0.104	600,000	60,200	0.1003	416.0	380.0	416.0	380.0	416.0	150	401.33	-1.89%
2005-06-07	0	0.106	0.100	0.109	-	-	0	0	-	424.0	400.0	436.0	-	-	0	-	0.00%
2005-06-06	0	0.106	0.101	0.112	0.095	0.106	72,000	7,060	0.0981	424.0	404.0	448.0	380.0	424.0	18	392.22	4.95%
2005-06-03	0	0.101	0.095	0.109	-	-	0	0	-	404.0	380.0	436.0	-	-	0	-	0.00%
2005-06-02	0	0.101	0.095	0.138	-	-	0	0	-	404.0	380.0	552.0	-	-	0	-	0.00%
2005-06-01	0	0.101	0.101	0.110	0.100	0.100	78,000	7,800	0.1000	404.0	404.0	440.0	400.0	400.0	19	400.00	1.00%
2005-05-31	0	0.100	0.096	0.100	0.095	0.100	352,000	35,050	0.0996	400.0	384.0	400.0	380.0	400.0	88	398.30	-6.54%
2005-05-30	0	0.107	0.100	0.108	0.100	0.107	82,000	8,564	0.1044	428.0	400.0	432.0	400.0	428.0	20	417.76	7.00%
2005-05-27	0	0.100	0.100	0.110	-	-	0	0	-	400.0	400.0	440.0	-	-	0	-	0.00%
2005-05-26	0	0.100	0.093	0.105	0.090	0.105	300,000	29,150	0.0972	400.0	372.0	420.0	360.0	420.0	75	388.67	-4.76%
2005-05-25	0	0.105	0.095	0.110	-	-	0	0	-	420.0	380.0	440.0	-	-	0	-	0.00%
2005-05-24	0	0.105	0.105	0.109	0.099	0.110	570,000	57,180	0.1003	420.0	420.0	436.0	396.0	440.0	142	401.26	-8.70%
2005-05-23	0	0.115	0.090	0.115	0.100	0.115	60,000	6,610	0.1102	460.0	360.0	460.0	400.0	460.0	15	440.67	4.55%
2005-05-20	0	0.110	0.100	0.110	-	-	0	0	-	440.0	400.0	440.0	-	-	0	-	0.00%
2005-05-19	0	0.110	0.100	0.110	-	-	0	0	-	440.0	400.0	440.0	-	-	0	-	0.00%
2005-05-18	0	0.110	0.110	-	0.100	0.104	140,000	14,160	0.1011	440.0	440.0	-	400.0	416.0	35	404.57	10.00%
2005-05-17	0	0.100	0.086	0.140	0.089	0.100	40,000	3,780	0.0945	400.0	344.0	560.0	356.0	400.0	10	378.00	0.00%
2005-05-13	0	0.100	0.100	0.180	0.100	0.100	20,000	2,000	0.1000	400.0	400.0	720.0	400.0	400.0	5	400.00	5.26%
2005-05-12	0	0.095	0.095	0.180	0.095	0.100	772,000	77,180	0.1000	380.0	380.0	720.0	380.0	400.0	193	399.90	-5.00%
2005-05-11	0	0.100	0.100	0.108	0.092	0.092	30,000	2,760	0.0920	400.0	400.0	432.0	368.0	368.0	7	368.00	-4.76%
2005-05-10	0	0.105	0.095	0.105	0.105	0.105	50,000	5,250	0.1050	420.0	380.0	420.0	420.0	420.0	12	420.00	0.00%
2005-05-09	0	0.105	0.094	0.105	0.100	0.105	130,000	13,050	0.1004	420.0	376.0	420.0	400.0	420.0	32	401.54	10.53%
2005-05-06	0	0.095	0.095	0.100	0.094	0.094	1,390,000	130,660	0.0940	380.0	380.0	400.0	376.0	376.0	347	376.00	0.00%
2005-05-05	0	0.095	0.084	0.097	0.084	0.110	1,550,000	143,510	0.0926	380.0	336.0	388.0	336.0	440.0	387	370.35	-6.86%
2005-05-04	0	0.102	0.096	0.107	0.100	0.115	1,060,000	108,070	0.1020	408.0	384.0	428.0	400.0	460.0	265	407.81	-11.30%
2005-05-03	0	0.115	0.115	0.123	0.105	0.105	130,000	13,650	0.1050	460.0	460.0	492.0	420.0	420.0	32	420.00	1.77%
2005-04-29	0	0.113	0.103	0.119	0.100	0.118	90,000	9,180	0.1020	452.0	412.0	476.0	400.0	472.0	22	408.00	-5.83%
2005-04-28	0	0.120	0.103	0.120	-	-	0	0	-	480.0	412.0	480.0	-	-	0	-	0.00%
2005-04-27	0	0.120	0.100	0.125	-	-	0	0	-	480.0	400.0	500.0	-	-	0	-	0.00%
2005-04-26	0	0.120	0.100	0.123	-	-	0	0	-	480.0	400.0	492.0	-	-	0	-	0.00%
2005-04-25	0	0.120	0.120	0.125	0.105	0.120	200,000	22,030	0.1102	480.0	480.0	500.0	420.0	480.0	50	440.60	-3.23%
2005-04-22	0	0.124	0.100	0.128	-	-	0	0	-	496.0	400.0	512.0	-	-	0	-	0.00%
2005-04-21	0	0.124	0.100	0.124	-	-	0	0	-	496.0	400.0	496.0	-	-	0	-	0.00%
2005-04-20	0	0.124	0.100	0.125	-	-	0	0	-	496.0	400.0	500.0	-	-	0	-	0.00%
2005-04-19	0	0.124	0.111	0.124	-	-	0	0	-	496.0	444.0	496.0	-	-	0	-	-0.80%
2005-04-18	0	0.125	0.111	0.125	-	-	0	0	-	500.0	444.0	500.0	-	-	0	-	0.00%
2005-04-15	0	0.125	0.115	0.125	-	-	0	0	-	500.0	460.0	500.0	-	-	0	-	0.00%
2005-04-14	0	0.125	0.114	0.125	0.116	0.125	120,000	14,100	0.1175	500.0	456.0	500.0	464.0	500.0	30	470.00	4.17%
2005-04-13	0	0.120	0.120	0.126	0.119	0.127	896,000	112,250	0.1253	480.0	480.0	504.0	476.0	508.0	224	501.12	1.69%
2005-04-12	0	0.118	0.105	0.123	-	-	0	0	-	472.0	420.0	492.0	-	-	0	-	0.00%
2005-04-11	0	0.118	0.119	0.120	0.115	0.118	58,000	6,754	0.1164	472.0	476.0	480.0	460.0	472.0	14	465.79	-1.67%
2005-04-08	0	0.120	0.120	0.127	0.120	0.121	792,000	95,598	0.1207	480.0	480.0	508.0	480.0	484.0	198	482.82	-6.98%
2005-04-07	0	0.129	0.125	0.129	0.119	0.130	838,000	105,902	0.1264	516.0	500.0	516.0	476.0	520.0	209	505.50	1.57%
2005-04-06	0	0.127	0.120	0.127	0.128	0.128	20,000	2,560	0.1280	508.0	480.0	508.0	512.0	512.0	5	512.00	2.42%
2005-04-04	0	0.124	0.123	0.124	0.124	0.124	220,000	27,280	0.1240	496.0	492.0	496.0	496.0	496.0	55	496.00	0.81%
2005-04-01	0	0.123	0.123	0.125	0.123	0.123	310,000	38,130	0.1230	492.0	492.0	500.0	492.0	492.0	77	492.00	0.00%
2005-03-31	0	0.123	0.123	0.124	0.113	0.123	1,258,000	143,844	0.1143	492.0	492.0	496.0	452.0	492.0	314	457.37	-1.60%
2005-03-30	0	0.125	0.112	0.125	0.112	0.125	2,190,000	251,450	0.1148	500.0	448.0	500.0	448.0	500.0	547	459.27	3.31%
2005-03-29	0	0.121	0.121	0.125	0.121	0.121	258,000	31,218	0.1210	484.0	484.0	500.0	484.0	484.0	64	484.00	-1.63%
2005-03-24	0	0.123	0.123	0.124	0.115	0.120	1,824,000	217,430	0.1192	492.0	492.0	496.0	460.0	480.0	456	476.82	-3.91%
2005-03-23	0	0.128	0.128	0.130	0.124	0.133	1,340,000	171,580	0.1280	512.0	512.0	520.0	496.0	532.0	335	512.18	-5.19%
2005-03-22	0	0.135	0.128	0.135	0.135	0.135	300,000	40,500	0.1350	540.0	512.0	540.0	540.0	540.0	75	540.00	0.00%
2005-03-21	0	0.135	0.128	0.135	0.135	0.135	200,000	27,000	0.1350	540.0	512.0	540.0	540.0	540.0	50	540.00	2.27%
2005-03-18	0	0.132	0.131	0.132	0.132	0.136	1,772,000	239,198	0.1350	528.0	524.0	528.0	528.0	544.0	443	539.95	-1.49%
2005-03-17	0	0.134	0.134	0.137	0.131	0.135	840,000	112,080	0.1334	536.0	536.0	548.0	524.0	540.0	210	533.71	0.00%
2005-03-16	0	0.134	0.129	0.137	0.129	0.137	3,150,000	412,590	0.1310	536.0	516.0	548.0	516.0	548.0	787	523.92	0.00%
2005-03-15	0	0.134	0.134	0.137	0.131	0.137	2,924,000	389,474	0.1332	536.0	536.0	548.0	524.0	548.0	731	532.80	-2.19%
2005-03-14	0	0.137	0.130	0.138	0.130	0.140	1,400,000	192,676	0.1376	548.0	520.0	552.0	520.0	560.0	350	550.50	0.00%
2005-03-11	0	0.137	0.133	0.137	0.135	0.139	1,250,000	169,750	0.1358	548.0	532.0	548.0	540.0	556.0	312	543.20	-4.20%
2005-03-10	0	0.143	0.136	0.143	0.135	0.143	970,000	136,880	0.1411	572.0	544.0	572.0	540.0	572.0	242	564.45	1.42%
2005-03-09	0	0.141	0.140	0.142	0.140	0.147	1,780,000	254,630	0.1431	564.0	560.0	568.0	560.0	588.0	445	572.20	-2.76%
2005-03-08	0	0.145	0.144	0.147	0.144	0.148	4,110,000	598,726	0.1457	580.0	576.0	588.0	576.0	592.0	1,027	582.70	-2.03%
2005-03-07	0	0.148	0.144	0.150	0.143	0.151	4,934,000	726,328	0.1472	592.0	576.0	600.0	572.0	604.0	1,233	588.84	-1.99%
2005-03-04	0	0.151	0.145	0.152	0.145	0.157	18,371,600	2,747,904	0.1496	604.0	580.0	608.0	580.0	628.0	4,593	598.29	-0.66%
2005-03-03	0	0.152	0.152	0.153	0.148	0.186	12,080,000	1,818,608	0.1505	608.0	608.0	612.0	592.0	744.0	3,020	602.19	2.01%
2005-03-02	0	0.149	0.146	0.147	0.145	0.154	8,270,000	1,222,516	0.1478	596.0	584.0	588.0	580.0	616.0	2,067	591.30	-1.97%
2005-03-01	0	0.152	0.152	0.154	0.145	0.160	26,512,000	4,000,220	0.1509	608.0	608.0	616.0	580.0	640.0	6,628	603.53	1.33%
2005-02-28	0	0.150	0.148	0.151	0.128	0.150	9,444,000	1,314,406	0.1392	600.0	592.0	604.0	512.0	600.0	2,361	556.72	20.00%
2005-02-25	0	0.125	0.118	0.125	0.118	0.127	920,000	113,498	0.1234	500.0	472.0	500.0	472.0	508.0	230	493.47	4.17%
2005-02-24	0	0.120	0.116	0.120	0.116	0.122	770,000	92,700	0.1204	480.0	464.0	480.0	464.0	488.0	192	481.56	-0.83%
2005-02-23	0	0.121	0.120	0.121	0.114	0.121	1,108,000	131,750	0.1189	484.0	480.0	484.0	456.0	484.0	277	475.63	5.22%
2005-02-22	0	0.115	0.115	0.120	0.115	0.125	960,000	115,740	0.1206	460.0	460.0	480.0	460.0	500.0	240	482.25	-5.74%
2005-02-21	0	0.122	0.119	0.122	0.120	0.122	234,000	28,348	0.1211	488.0	476.0	488.0	480.0	488.0	58	484.58	0.00%
2005-02-18	0	0.122	0.122	0.124	0.114	0.125	284,000	34,400	0.1211	488.0	488.0	496.0	456.0	500.0	71	484.51	0.00%
2005-02-17	0	0.122	0.122	0.127	-	-	0	0	-	488.0	488.0	508.0	-	-	0	-	0.00%
2005-02-16	0	0.122	0.122	0.124	0.119	0.120	140,000	16,760	0.1197	488.0	488.0	496.0	476.0	480.0	35	478.86	0.00%
2005-02-15	0	0.122	0.122	0.125	0.115	0.122	428,000	50,432	0.1178	488.0	488.0	500.0	460.0	488.0	107	471.33	6.09%
2005-02-14	0	0.115	0.115	0.117	0.115	0.117	680,000	78,720	0.1158	460.0	460.0	468.0	460.0	468.0	170	463.06	-1.71%
2005-02-08	0	0.117	0.106	0.117	0.113	0.117	490,000	55,770	0.1138	468.0	424.0	468.0	452.0	468.0	122	455.27	3.54%
2005-02-07	0	0.113	0.110	0.114	0.110	0.114	1,610,000	180,200	0.1119	452.0	440.0	456.0	440.0	456.0	402	447.70	-1.74%
2005-02-04	0	0.115	0.108	0.115	0.105	0.115	1,254,000	137,548	0.1097	460.0	432.0	460.0	420.0	460.0	313	438.75	7.48%
2005-02-03	0	0.107	0.107	0.120	0.107	0.114	150,000	16,400	0.1093	428.0	428.0	480.0	428.0	456.0	37	437.33	-6.14%
2005-02-02	0	0.114	0.110	0.114	0.114	0.114	230,000	25,960	0.1129	456.0	440.0	456.0	456.0	456.0	57	451.48	-1.72%
2005-02-01	0	0.116	0.116	0.128	0.116	0.116	50,000	5,800	0.1160	464.0	464.0	512.0	464.0	464.0	12	464.00	-8.66%
2005-01-31	0	0.127	0.117	0.127	0.116	0.127	72,000	8,584	0.1192	508.0	468.0	508.0	464.0	508.0	18	476.89	4.10%
2005-01-28	0	0.122	0.119	0.122	0.118	0.123	2,000,000	243,210	0.1216	488.0	476.0	488.0	472.0	492.0	500	486.42	1.67%
2005-01-27	0	0.120	0.116	0.124	0.120	0.123	3,688,000	448,960	0.1217	480.0	464.0	496.0	480.0	492.0	922	486.94	-1.64%
2005-01-26	0	0.122	0.122	0.126	0.122	0.127	220,000	27,390	0.1245	488.0	488.0	504.0	488.0	508.0	55	498.00	-3.17%
2005-01-25	0	0.126	0.126	0.127	0.120	0.125	300,000	37,000	0.1233	504.0	504.0	508.0	480.0	500.0	75	493.33	-5.26%
2005-01-24	0	0.133	0.122	0.133	0.119	0.134	1,400,000	174,454	0.1246	532.0	488.0	532.0	476.0	536.0	350	498.44	6.40%
2005-01-21	0	0.125	0.125	0.126	0.125	0.129	490,000	62,256	0.1271	500.0	500.0	504.0	500.0	516.0	122	508.21	-3.85%
2005-01-20	0	0.130	0.129	0.132	0.125	0.135	600,000	79,100	0.1318	520.0	516.0	528.0	500.0	540.0	150	527.33	-3.70%
2005-01-19	0	0.135	0.135	0.136	0.127	0.136	1,490,000	198,950	0.1335	540.0	540.0	544.0	508.0	544.0	372	534.09	3.05%
2005-01-18	0	0.131	0.124	0.131	0.123	0.132	200,000	25,500	0.1275	524.0	496.0	524.0	492.0	528.0	50	510.00	-0.76%
2005-01-17	0	0.132	0.128	0.132	0.128	0.132	640,000	84,040	0.1313	528.0	512.0	528.0	512.0	528.0	160	525.25	1.54%
2005-01-14	0	0.130	0.130	0.134	0.125	0.130	1,060,000	135,940	0.1282	520.0	520.0	536.0	500.0	520.0	265	512.98	4.00%
2005-01-13	0	0.125	0.125	0.128	0.125	0.126	500,000	62,742	0.1255	500.0	500.0	512.0	500.0	504.0	125	501.94	0.00%
2005-01-12	0	0.125	0.122	0.128	0.122	0.135	820,000	107,460	0.1310	500.0	488.0	512.0	488.0	540.0	205	524.20	-5.30%
2005-01-11	0	0.132	0.132	0.138	0.131	0.141	350,000	46,850	0.1339	528.0	528.0	552.0	524.0	564.0	87	535.43	-4.35%
2005-01-10	0	0.138	0.135	0.141	0.125	0.138	3,498,000	467,550	0.1337	552.0	540.0	564.0	500.0	552.0	874	534.65	3.76%
2005-01-07	0	0.133	0.126	0.133	0.125	0.140	3,440,000	464,934	0.1352	532.0	504.0	532.0	500.0	560.0	860	540.62	-5.67%
2005-01-06	0	0.141	0.143	0.145	0.136	0.141	780,000	108,180	0.1387	564.0	572.0	580.0	544.0	564.0	195	554.77	0.00%
2005-01-05	0	0.141	0.138	0.141	0.138	0.146	3,242,000	461,952	0.1425	564.0	552.0	564.0	552.0	584.0	810	569.96	0.00%
2005-01-04	0	0.141	0.141	0.147	0.141	0.147	3,500,000	503,180	0.1438	564.0	564.0	588.0	564.0	588.0	875	575.06	-0.70%
2005-01-03	0	0.142	0.142	0.149	0.142	0.150	2,434,000	356,424	0.1464	568.0	568.0	596.0	568.0	600.0	608	585.74	-2.74%
2004-12-31	0	0.146	0.143	0.146	0.140	0.147	1,348,000	195,176	0.1448	584.0	572.0	584.0	560.0	588.0	337	579.16	0.00%
2004-12-30	0	0.146	0.142	0.147	0.142	0.148	1,340,000	196,400	0.1466	584.0	568.0	588.0	568.0	592.0	335	586.27	-2.67%
2004-12-29	0	0.150	0.147	0.150	0.141	0.152	2,080,000	309,540	0.1488	600.0	588.0	600.0	564.0	608.0	520	595.27	-1.32%
2004-12-28	0	0.152	0.145	0.152	0.150	0.155	2,200,000	337,200	0.1533	608.0	580.0	608.0	600.0	620.0	550	613.09	1.33%
2004-12-24	0	0.150	0.147	0.152	0.147	0.154	322,000	48,514	0.1507	600.0	588.0	608.0	588.0	616.0	80	602.66	-2.60%
2004-12-23	0	0.154	0.149	0.154	0.142	0.154	9,746,000	1,428,606	0.1466	616.0	596.0	616.0	568.0	616.0	2,436	586.34	6.21%
2004-12-22	0	0.145	0.142	0.145	0.140	0.150	10,234,000	1,474,938	0.1441	580.0	568.0	580.0	560.0	600.0	2,558	576.49	-3.33%
2004-12-21	0	0.150	0.145	0.150	0.135	0.155	16,240,000	2,373,470	0.1461	600.0	580.0	600.0	540.0	620.0	4,060	584.60	0.00%
2004-12-20	0	0.150	0.150	0.162	0.147	0.155	7,690,000	1,149,570	0.1495	600.0	600.0	648.0	588.0	620.0	1,922	597.96	-2.60%
2004-12-17	0	0.154	0.154	0.160	0.150	0.155	2,320,000	357,446	0.1541	616.0	616.0	640.0	600.0	620.0	580	616.29	-0.65%
2004-12-16	0	0.155	0.155	0.165	0.155	0.165	2,386,000	371,044	0.1555	620.0	620.0	660.0	620.0	660.0	596	622.04	-4.91%
2004-12-15	0	0.163	0.160	0.163	0.154	0.163	1,746,000	277,676	0.1590	652.0	640.0	652.0	616.0	652.0	436	636.14	5.16%
2004-12-14	0	0.155	0.153	0.155	0.153	0.155	370,000	57,050	0.1542	620.0	612.0	620.0	612.0	620.0	92	616.76	0.00%
2004-12-13	0	0.155	0.155	0.163	0.155	0.163	1,102,000	171,670	0.1558	620.0	620.0	652.0	620.0	652.0	275	623.12	-4.91%
2004-12-10	0	0.163	0.157	0.164	0.155	0.165	2,686,000	420,950	0.1567	652.0	628.0	656.0	620.0	660.0	671	626.88	3.16%
2004-12-09	0	0.158	0.158	0.160	0.150	0.164	3,756,000	601,582	0.1602	632.0	632.0	640.0	600.0	656.0	939	640.66	0.00%
2004-12-08	0	0.158	0.156	0.158	0.151	0.173	6,454,000	1,043,898	0.1617	632.0	624.0	632.0	604.0	692.0	1,613	646.98	-8.67%
2004-12-07	0	0.173	0.173	0.176	0.170	0.178	4,076,000	712,066	0.1747	692.0	692.0	704.0	680.0	712.0	1,019	698.79	-1.14%
2004-12-06	0	0.175	0.174	0.175	0.168	0.179	7,950,000	1,387,494	0.1745	700.0	696.0	700.0	672.0	716.0	1,987	698.11	3.55%
2004-12-03	0	0.169	0.167	0.170	0.161	0.178	10,060,000	1,690,508	0.1680	676.0	668.0	680.0	644.0	712.0	2,515	672.17	-0.59%
2004-12-02	0	0.170	0.163	0.170	0.160	0.180	16,358,000	2,686,002	0.1642	680.0	652.0	680.0	640.0	720.0	4,089	656.80	0.00%
2004-12-01	0	0.170	0.170	0.171	0.157	0.183	22,828,000	3,898,812	0.1708	680.0	680.0	684.0	628.0	732.0	5,707	683.16	6.25%
2004-11-30	0	0.160	0.157	0.160	0.135	0.162	16,478,000	2,478,364	0.1504	640.0	628.0	640.0	540.0	648.0	4,119	601.62	23.08%
2004-11-29	0	0.130	0.121	0.130	0.110	0.135	5,258,000	646,716	0.1230	520.0	484.0	520.0	440.0	540.0	1,314	491.99	27.45%
2004-11-26	0	0.102	0.101	0.103	0.097	0.105	4,182,000	414,384	0.0991	408.0	404.0	412.0	388.0	420.0	1,045	396.35	-2.86%
2004-11-25	0	0.105	0.099	0.105	0.098	0.109	3,756,000	389,946	0.1038	420.0	396.0	420.0	392.0	436.0	939	415.28	-5.41%
2004-11-24	0	0.111	0.111	0.117	0.110	0.134	3,320,000	381,590	0.1149	444.0	444.0	468.0	440.0	536.0	830	459.75	-11.20%
2004-11-23	0	0.125	0.116	0.130	0.100	0.173	16,356,000	2,400,858	0.1468	500.0	464.0	520.0	400.0	692.0	4,089	587.15	-13.19%
2004-11-22	0	0.144	0.148	0.150	0.092	0.148	10,464,000	1,324,500	0.1266	576.0	592.0	600.0	368.0	592.0	2,616	506.31	51.58%
2004-11-19	0	0.095	0.095	0.103	0.090	0.098	4,416,000	403,540	0.0914	380.0	380.0	412.0	360.0	392.0	1,104	365.53	13.10%
2004-11-18	0	0.084	0.084	0.092	0.084	0.092	1,924,000	171,748	0.0893	336.0	336.0	368.0	336.0	368.0	481	357.06	0.00%
2004-11-17	0	0.084	0.084	0.092	0.084	0.088	400,000	34,400	0.0860	336.0	336.0	368.0	336.0	352.0	100	344.00	5.00%
2004-11-16	0	0.080	0.080	0.092	0.080	0.094	1,380,000	125,350	0.0908	320.0	320.0	368.0	320.0	376.0	345	363.33	-3.61%
2004-11-15	0	0.083	0.083	0.090	0.075	0.083	1,170,000	95,070	0.0813	332.0	332.0	360.0	300.0	332.0	292	325.03	5.06%
2004-11-12	0	0.079	0.079	0.086	0.079	0.085	2,840,000	232,210	0.0818	316.0	316.0	344.0	316.0	340.0	710	327.06	-12.22%
2004-11-11	0	0.090	0.086	0.093	0.083	0.090	1,006,000	88,670	0.0881	360.0	344.0	372.0	332.0	360.0	251	352.56	8.43%
2004-11-10	0	0.083	0.074	0.083	0.083	0.083	40,000	3,320	0.0830	332.0	296.0	332.0	332.0	332.0	10	332.00	3.75%
2004-11-09	0	0.080	0.070	0.080	0.089	0.090	102,000	9,178	0.0900	320.0	280.0	320.0	356.0	360.0	25	359.92	17.65%
2004-11-08	0	0.068	0.068	0.090	-	-	0	0	-	272.0	272.0	360.0	-	-	0	-	4.62%
2004-11-05	0	0.065	0.065	0.098	-	-	0	0	-	260.0	260.0	392.0	-	-	0	-	8.33%
2004-11-04	0	0.060	0.060	0.090	-	-	0	0	-	240.0	240.0	360.0	-	-	0	-	3.45%
2004-11-03	0	0.058	0.058	0.090	-	-	0	0	-	232.0	232.0	360.0	-	-	0	-	0.00%
2004-11-02	0	0.058	0.058	0.098	0.058	0.062	300,000	17,432	0.0581	232.0	232.0	392.0	232.0	248.0	75	232.43	-4.92%
2004-11-01	0	0.061	0.061	0.098	-	-	0	0	-	244.0	244.0	392.0	-	-	0	-	1.67%
2004-10-29	0	0.060	0.060	0.090	-	-	0	0	-	240.0	240.0	360.0	-	-	0	-	0.00%
2004-10-28	0	0.060	0.057	0.060	0.057	0.060	1,476,000	87,610	0.0594	240.0	228.0	240.0	228.0	240.0	369	237.43	5.26%
2004-10-27	0	0.057	0.057	0.098	0.057	0.057	54,000	3,078	0.0570	228.0	228.0	392.0	228.0	228.0	13	228.00	-1.72%
2004-10-26	0	0.058	0.058	0.062	0.058	0.058	1,468,000	85,144	0.0580	232.0	232.0	248.0	232.0	232.0	367	232.00	0.00%
2004-10-25	0	0.058	0.058	0.077	0.057	0.059	3,790,000	217,338	0.0573	232.0	232.0	308.0	228.0	236.0	947	229.38	-4.92%
2004-10-21	0	0.061	0.061	0.071	0.059	0.063	3,202,000	199,778	0.0624	244.0	244.0	284.0	236.0	252.0	800	249.57	-3.17%
2004-10-20	0	0.063	0.062	0.079	0.063	0.067	2,690,000	171,940	0.0639	252.0	248.0	316.0	252.0	268.0	672	255.67	-7.35%
2004-10-19	0	0.068	0.070	0.075	0.066	0.075	1,130,000	80,060	0.0708	272.0	280.0	300.0	264.0	300.0	282	283.40	1.49%
2004-10-18	0	0.067	0.065	0.069	0.066	0.071	2,330,000	157,140	0.0674	268.0	260.0	276.0	264.0	284.0	582	269.77	-8.22%
2004-10-15	0	0.073	0.073	0.078	0.073	0.077	370,000	27,510	0.0744	292.0	292.0	312.0	292.0	308.0	92	297.41	0.00%
2004-10-14	0	0.073	0.072	0.081	0.073	0.074	1,340,000	98,220	0.0733	292.0	288.0	324.0	292.0	296.0	335	293.19	-6.41%
2004-10-13	0	0.078	0.077	0.083	0.076	0.078	1,430,000	110,060	0.0770	312.0	308.0	332.0	304.0	312.0	357	307.86	-6.02%
2004-10-12	0	0.083	0.077	0.083	0.084	0.084	40,000	3,360	0.0840	332.0	308.0	332.0	336.0	336.0	10	336.00	-1.19%
2004-10-11	0	0.084	0.082	0.084	0.082	0.084	600,000	50,000	0.0833	336.0	328.0	336.0	328.0	336.0	150	333.33	0.00%
2004-10-08	0	0.084	0.080	0.090	0.081	0.084	660,000	54,840	0.0831	336.0	320.0	360.0	324.0	336.0	165	332.36	1.20%
2004-10-07	0	0.083	0.082	0.093	0.082	0.086	1,750,000	144,160	0.0824	332.0	328.0	372.0	328.0	344.0	437	329.51	-2.35%
2004-10-06	0	0.085	0.080	0.091	0.085	0.085	200,000	17,000	0.0850	340.0	320.0	364.0	340.0	340.0	50	340.00	-5.56%
2004-10-05	0	0.090	0.083	0.090	-	-	0	0	-	360.0	332.0	360.0	-	-	0	-	0.00%
2004-10-04	0	0.090	0.086	0.090	0.090	0.090	500,000	45,000	0.0900	360.0	344.0	360.0	360.0	360.0	125	360.00	0.00%
2004-09-30	0	0.090	0.080	0.090	-	-	0	0	-	360.0	320.0	360.0	-	-	0	-	0.00%
2004-09-28	0	0.090	0.080	0.090	-	-	0	0	-	360.0	320.0	360.0	-	-	0	-	0.00%
2004-09-27	0	0.090	0.080	0.099	-	-	0	0	-	360.0	320.0	396.0	-	-	0	-	0.00%
2004-09-24	0	0.090	0.088	0.090	0.088	0.090	940,000	82,800	0.0881	360.0	352.0	360.0	352.0	360.0	235	352.34	1.12%
2004-09-23	0	0.089	0.088	0.091	0.088	0.091	1,400,000	124,020	0.0886	356.0	352.0	364.0	352.0	364.0	350	354.34	-1.11%
2004-09-22	0	0.090	0.090	0.094	0.088	0.094	8,600,000	790,880	0.0920	360.0	360.0	376.0	352.0	376.0	2,150	367.85	-2.17%
2004-09-21	0	0.092	0.091	0.094	0.090	0.093	816,000	74,488	0.0913	368.0	364.0	376.0	360.0	372.0	204	365.14	-1.08%
2004-09-20	0	0.093	0.093	0.095	0.090	0.095	2,352,000	220,908	0.0939	372.0	372.0	380.0	360.0	380.0	588	375.69	3.33%
2004-09-17	0	0.090	0.090	0.098	0.090	0.096	1,910,000	179,570	0.0940	360.0	360.0	392.0	360.0	384.0	477	376.06	-3.23%
2004-09-16	0	0.093	0.088	0.093	0.091	0.096	2,120,000	195,850	0.0924	372.0	352.0	372.0	364.0	384.0	530	369.53	-3.12%
2004-09-15	0	0.096	0.096	0.100	0.091	0.099	2,488,000	236,106	0.0949	384.0	384.0	400.0	364.0	396.0	622	379.59	-7.69%
2004-09-14	0	0.104	0.100	0.104	-	-	0	0	-	416.0	400.0	416.0	-	-	0	-	-4.59%
2004-09-13	0	0.109	0.098	0.109	0.107	0.110	990,000	106,510	0.1076	436.0	392.0	436.0	428.0	440.0	247	430.34	10.10%
2004-09-10	0	0.099	0.095	0.100	-	-	0	0	-	396.0	380.0	400.0	-	-	0	-	0.00%
2004-09-09	0	0.099	0.098	-	-	-	0	0	-	396.0	392.0	-	-	-	0	-	0.00%
2004-09-08	0	0.099	0.098	0.100	0.098	0.100	6,000,000	596,800	0.0995	396.0	392.0	400.0	392.0	400.0	1,500	397.87	1.02%
2004-09-07	0	0.098	0.096	-	-	-	0	0	-	392.0	384.0	-	-	-	0	-	0.00%
2004-09-06	0	0.098	0.098	0.103	0.098	0.100	1,778,000	176,424	0.0992	392.0	392.0	412.0	392.0	400.0	444	396.90	-3.92%
2004-09-03	0	0.102	0.098	0.105	0.102	0.102	1,000,000	102,000	0.1020	408.0	392.0	420.0	408.0	408.0	250	408.00	2.00%
2004-09-02	0	0.100	0.100	0.104	0.100	0.104	2,430,000	245,220	0.1009	400.0	400.0	416.0	400.0	416.0	607	403.65	0.00%
2004-09-01	0	0.100	0.096	0.107	0.098	0.100	1,750,000	174,800	0.0999	400.0	384.0	428.0	392.0	400.0	437	399.54	0.00%
2004-08-31	0	0.100	0.095	0.105	-	-	0	0	-	400.0	380.0	420.0	-	-	0	-	0.00%
2004-08-30	0	0.100	0.100	0.105	0.100	0.102	810,000	81,626	0.1008	400.0	400.0	420.0	400.0	408.0	202	403.09	0.00%
2004-08-27	0	0.100	0.100	0.110	0.100	0.111	12,530,000	1,266,500	0.1011	400.0	400.0	440.0	400.0	444.0	3,132	404.31	0.00%
2004-08-26	0	0.100	0.100	0.112	0.100	0.111	1,250,000	136,000	0.1088	400.0	400.0	448.0	400.0	444.0	312	435.20	-10.71%
2004-08-25	0	0.112	-	0.112	0.113	0.114	8,670,000	981,710	0.1132	448.0	-	448.0	452.0	456.0	2,167	452.92	0.00%
2004-08-24	0	0.112	-	0.113	0.112	0.113	2,140,000	240,800	0.1125	448.0	-	452.0	448.0	452.0	535	450.09	0.00%
2004-08-23	0	0.112	-	0.112	0.110	0.118	4,200,000	477,600	0.1137	448.0	-	448.0	440.0	472.0	1,050	454.86	-0.88%
2004-08-20	0	0.113	0.103	0.113	0.113	0.113	600,000	67,800	0.1130	452.0	412.0	452.0	452.0	452.0	150	452.00	2.73%
2004-08-19	0	0.110	0.102	0.116	0.110	0.115	6,600,000	749,000	0.1135	440.0	408.0	464.0	440.0	460.0	1,650	453.94	-5.17%
2004-08-18	0	0.116	0.100	0.117	0.100	0.117	2,486,000	274,902	0.1106	464.0	400.0	468.0	400.0	468.0	621	442.32	16.00%
2004-08-17	0	0.100	0.100	-	0.095	0.102	6,310,000	624,788	0.0990	400.0	400.0	-	380.0	408.0	1,577	396.06	2.04%
2004-08-16	0	0.098	0.098	0.109	0.095	0.101	1,740,000	175,500	0.1009	392.0	392.0	436.0	380.0	404.0	435	403.45	-4.85%
2004-08-13	0	0.103	0.102	0.104	0.103	0.108	9,040,000	959,760	0.1062	412.0	408.0	416.0	412.0	432.0	2,260	424.67	-6.36%
2004-08-12	0	0.110	0.104	0.111	0.110	0.112	5,420,000	597,040	0.1102	440.0	416.0	444.0	440.0	448.0	1,355	440.62	5.77%
2004-08-11	0	0.104	0.101	0.109	0.104	0.110	2,164,000	229,150	0.1059	416.0	404.0	436.0	416.0	440.0	541	423.57	0.00%
2004-08-10	0	0.104	-	0.104	0.104	0.104	800,000	83,200	0.1040	416.0	-	416.0	416.0	416.0	200	416.00	-4.59%
2004-08-09	0	0.109	0.106	0.109	0.104	0.109	2,186,000	232,266	0.1063	436.0	424.0	436.0	416.0	436.0	546	425.01	4.81%
2004-08-06	0	0.104	0.103	0.108	0.104	0.112	14,350,000	1,540,980	0.1074	416.0	412.0	432.0	416.0	448.0	3,587	429.54	-6.31%
2004-08-05	0	0.111	0.106	0.112	0.106	0.111	5,960,000	658,250	0.1104	444.0	424.0	448.0	424.0	444.0	1,490	441.78	-0.89%
2004-08-04	0	0.112	0.110	0.112	0.112	0.112	382,000	42,784	0.1120	448.0	440.0	448.0	448.0	448.0	95	448.00	0.00%
2004-08-03	0	0.112	0.112	0.115	-	-	0	0	-	448.0	448.0	460.0	-	-	0	-	0.90%
2004-08-02	0	0.111	0.111	0.115	0.111	0.115	950,000	108,280	0.1140	444.0	444.0	460.0	444.0	460.0	237	455.92	0.00%
2004-07-30	0	0.111	0.110	0.120	0.110	0.111	420,000	46,560	0.1109	444.0	440.0	480.0	440.0	444.0	105	443.43	-7.50%
2004-07-29	0	0.120	0.117	0.123	0.116	0.120	740,000	88,300	0.1193	480.0	468.0	492.0	464.0	480.0	185	477.30	-4.00%
2004-07-28	0	0.125	0.125	0.128	0.125	0.130	500,000	64,160	0.1283	500.0	500.0	512.0	500.0	520.0	125	513.28	-3.85%
2004-07-27	0	0.130	0.122	0.130	0.130	0.130	60,000	7,800	0.1300	520.0	488.0	520.0	520.0	520.0	15	520.00	-2.99%
2004-07-26	0	0.134	-	0.134	0.135	0.135	200,000	27,000	0.1350	536.0	-	536.0	540.0	540.0	50	540.00	-0.74%
2004-07-23	0	0.135	0.122	0.135	0.122	0.135	100,000	12,850	0.1285	540.0	488.0	540.0	488.0	540.0	25	514.00	3.85%
2004-07-22	0	0.130	-	0.134	0.130	0.140	200,000	26,680	0.1334	520.0	-	536.0	520.0	560.0	50	533.60	-6.47%
2004-07-21	0	0.139	-	0.139	0.139	0.139	510,000	70,900	0.1390	556.0	-	556.0	556.0	556.0	127	556.08	-0.71%
2004-07-20	0	0.140	0.130	0.140	0.135	0.140	3,100,000	426,500	0.1376	560.0	520.0	560.0	540.0	560.0	775	550.32	6.06%
2004-07-19	0	0.132	0.126	0.135	0.125	0.132	1,414,000	180,922	0.1280	528.0	504.0	540.0	500.0	528.0	353	511.80	5.60%
2004-07-16	0	0.125	0.120	0.130	0.125	0.130	330,000	41,700	0.1264	500.0	480.0	520.0	500.0	520.0	82	505.45	-3.85%
2004-07-15	0	0.130	0.125	0.130	0.130	0.130	36,000	4,680	0.1300	520.0	500.0	520.0	520.0	520.0	9	520.00	0.00%
2004-07-14	0	0.130	0.108	0.132	0.124	0.130	150,000	18,950	0.1263	520.0	432.0	528.0	496.0	520.0	37	505.33	-2.99%
2004-07-13	0	0.134	0.128	0.134	0.135	0.135	200,000	27,000	0.1350	536.0	512.0	536.0	540.0	540.0	50	540.00	-1.47%
2004-07-12	0	0.136	0.134	0.139	0.136	0.139	216,000	29,616	0.1371	544.0	536.0	556.0	544.0	556.0	54	548.44	-2.16%
2004-07-09	0	0.139	0.132	0.139	0.134	0.140	1,950,000	267,580	0.1372	556.0	528.0	556.0	536.0	560.0	487	548.88	6.11%
2004-07-08	0	0.131	0.138	0.140	0.131	0.139	600,000	81,440	0.1357	524.0	552.0	560.0	524.0	556.0	150	542.93	-6.43%
2004-07-07	0	0.140	0.140	0.141	0.140	0.141	2,748,000	385,058	0.1401	560.0	560.0	564.0	560.0	564.0	687	560.49	0.00%
2004-07-06	0	0.140	0.140	0.143	0.139	0.145	2,788,000	399,320	0.1432	560.0	560.0	572.0	556.0	580.0	697	572.91	-3.45%
2004-07-05	0	0.145	0.140	0.148	0.143	0.145	580,000	83,770	0.1444	580.0	560.0	592.0	572.0	580.0	145	577.72	-5.23%
2004-07-02	0	0.153	0.147	0.153	0.152	0.155	600,000	92,500	0.1542	612.0	588.0	612.0	608.0	620.0	150	616.67	2.00%
2004-06-30	0	0.150	0.150	0.155	0.147	0.152	2,040,000	304,720	0.1494	600.0	600.0	620.0	588.0	608.0	510	597.49	2.04%
2004-06-29	0	0.147	0.147	-	0.147	0.147	1,300,000	191,100	0.1470	588.0	588.0	-	588.0	588.0	325	588.00	0.00%
2004-06-28	0	0.147	0.147	0.148	0.145	0.151	5,168,000	758,404	0.1468	588.0	588.0	592.0	580.0	604.0	1,292	587.00	-0.68%
2004-06-25	0	0.148	0.146	0.150	0.141	0.148	1,900,000	270,800	0.1425	592.0	584.0	600.0	564.0	592.0	475	570.11	4.96%
2004-06-24	0	0.141	0.140	0.145	0.141	0.141	324,000	45,790	0.1413	564.0	560.0	580.0	564.0	564.0	81	565.31	-4.08%
2004-06-23	0	0.147	0.140	0.147	-	-	0	0	-	588.0	560.0	588.0	-	-	0	-	0.00%
2004-06-21	0	0.147	0.147	0.151	0.147	0.151	1,252,000	187,700	0.1499	588.0	588.0	604.0	588.0	604.0	313	599.68	-2.00%
2004-06-18	0	0.150	0.150	0.159	0.140	0.150	17,370,000	2,536,000	0.1460	600.0	600.0	636.0	560.0	600.0	4,342	584.00	7.14%
2004-06-17	0	0.140	0.136	0.142	0.140	0.148	1,734,000	245,600	0.1416	560.0	544.0	568.0	560.0	592.0	433	566.55	-9.68%
2004-06-16	0	0.155	0.149	0.155	0.155	0.155	50,000	7,750	0.1550	620.0	596.0	620.0	620.0	620.0	12	620.00	0.00%
2004-06-15	0	0.155	0.155	0.156	0.155	0.160	1,860,000	291,900	0.1569	620.0	620.0	624.0	620.0	640.0	465	627.74	0.65%
2004-06-14	0	0.154	0.154	0.159	0.151	0.163	2,150,000	340,538	0.1584	616.0	616.0	636.0	604.0	652.0	537	633.56	-3.14%
2004-06-11	0	0.159	0.159	0.163	0.150	0.189	5,250,000	863,600	0.1645	636.0	636.0	652.0	600.0	756.0	1,312	657.98	-12.35%
2004-06-10	0	0.193	0.186	0.193	0.187	0.208	20,350,000	3,904,700	0.1919	725.6	699.3	725.6	703.0	782.0	5,413	721.38	-3.98%
2004-06-09	0	0.201	0.200	0.201	0.195	0.201	4,384,000	865,644	0.1975	755.7	751.9	755.7	733.1	755.7	1,166	742.35	3.08%
2004-06-08	0	0.195	0.190	0.196	0.189	0.200	4,656,000	919,086	0.1974	733.1	714.3	736.9	710.6	751.9	1,238	742.14	-2.50%
2004-06-07	0	0.200	0.196	0.201	0.200	0.211	5,152,000	1,040,860	0.2020	751.9	736.9	755.7	751.9	793.3	1,370	759.55	-2.44%
2004-06-04	0	0.205	0.204	0.206	0.203	0.228	40,410,000	8,005,760	0.1981	770.7	767.0	774.5	763.2	857.2	10,749	744.82	-10.09%
2004-06-03	0	0.228	0.228	0.230	0.228	0.237	5,138,000	1,193,290	0.2322	857.2	857.2	864.7	857.2	891.0	1,367	873.16	-2.15%
2004-06-02	0	0.233	0.230	0.234	0.231	0.234	3,270,000	759,616	0.2323	876.0	864.7	879.7	868.5	879.7	870	873.35	-0.85%
2004-06-01	0	0.235	0.231	0.235	0.230	0.255	3,632,000	865,866	0.2384	883.5	868.5	883.5	864.7	958.7	966	896.28	-2.89%
2004-05-31	0	0.242	0.240	0.242	0.237	0.242	2,944,000	704,592	0.2393	909.8	902.3	909.8	891.0	909.8	783	899.79	2.11%
2004-05-28	0	0.237	0.237	0.246	0.220	0.247	2,856,000	682,022	0.2388	891.0	891.0	924.9	827.1	928.6	760	897.80	3.49%
2004-05-27	0	0.229	0.223	0.229	0.220	0.260	4,194,000	1,001,006	0.2387	860.9	838.4	860.9	827.1	977.5	1,116	897.32	-11.92%
2004-05-25	0	0.260	0.249	0.260	0.250	0.300	2,702,000	715,370	0.2648	977.5	936.1	977.5	939.9	1,128	719	995.37	-3.70%
2004-05-24	0	0.270	0.265	0.275	0.220	0.290	5,110,000	1,298,860	0.2542	1,015	996.3	1,034	827.1	1,090	1,359	955.61	27.36%
2004-05-21	0	0.212	0.212	0.220	0.154	0.215	6,426,000	1,227,116	0.1910	797.0	797.0	827.1	579.0	808.3	1,709	717.93	36.77%
2004-05-20	0	0.155	0.162	0.163	0.137	0.158	8,068,000	1,187,340	0.1472	582.7	609.1	612.8	515.1	594.0	2,146	553.29	9.93%
2004-05-19	0	0.141	0.137	0.141	0.137	0.144	3,790,000	535,640	0.1413	530.1	515.1	530.1	515.1	541.4	1,008	531.34	0.00%
2004-05-18	0	0.141	0.141	0.142	0.125	0.141	4,206,000	568,472	0.1352	530.1	530.1	533.9	469.9	530.1	1,119	508.14	14.63%
2004-05-17	0	0.123	0.115	0.123	0.125	0.138	900,000	120,280	0.1336	462.4	432.4	462.4	469.9	518.8	239	502.45	-13.38%
2004-05-14	0	0.142	0.140	0.142	0.142	0.145	4,232,000	610,266	0.1442	533.9	526.3	533.9	533.9	545.1	1,126	542.14	1.43%
2004-05-13	0	0.140	0.131	0.143	0.140	0.144	1,160,000	166,400	0.1434	526.3	492.5	537.6	526.3	541.4	309	539.31	-3.45%
2004-05-12	0	0.145	0.140	0.148	0.131	0.165	4,458,000	699,578	0.1569	545.1	526.3	556.4	492.5	620.3	1,186	589.98	-9.38%
2004-05-11	0	0.160	0.155	0.167	0.160	0.177	2,170,000	374,320	0.1725	601.5	582.7	627.9	601.5	665.4	577	648.52	-11.11%
2004-05-10	0	0.180	0.140	0.180	0.180	0.180	500,000	90,000	0.1800	676.7	526.3	676.7	676.7	676.7	133	676.73	0.00%
2004-05-07	0	0.180	0.168	0.180	0.170	0.190	2,666,000	494,020	0.1853	676.7	631.6	676.7	639.1	714.3	709	696.67	-1.10%
2004-05-06	0	0.182	0.182	0.188	0.182	0.203	3,092,000	615,768	0.1991	684.2	684.2	706.8	684.2	763.2	822	748.72	-12.50%
2004-05-05	0	0.208	0.208	0.210	0.205	0.222	3,164,000	663,914	0.2098	782.0	782.0	789.5	770.7	834.6	842	788.89	-6.31%
2004-05-04	0	0.222	0.206	0.222	0.215	0.230	1,222,000	273,796	0.2241	834.6	774.5	834.6	808.3	864.7	325	842.36	-3.06%
2004-05-03	0	0.229	0.202	0.229	0.220	0.232	1,100,000	253,500	0.2305	860.9	759.4	860.9	827.1	872.2	293	866.41	-2.14%
2004-04-30	0	0.234	0.201	0.234	0.235	0.239	1,380,000	327,800	0.2375	879.7	755.7	879.7	883.5	898.5	367	893.04	-1.27%
2004-04-29	0	0.237	0.211	0.237	0.230	0.239	516,000	122,980	0.2383	891.0	793.3	891.0	864.7	898.5	137	896.03	-1.25%
2004-04-28	0	0.240	0.215	0.240	0.243	0.246	1,500,000	367,400	0.2449	902.3	808.3	902.3	913.6	924.9	399	920.85	-1.64%
2004-04-27	0	0.244	-	0.244	0.244	0.248	1,400,000	343,000	0.2450	917.3	-	917.3	917.3	932.4	372	921.10	-1.21%
2004-04-26	0	0.247	0.232	0.247	0.235	0.247	1,620,000	395,800	0.2443	928.6	872.2	928.6	883.5	928.6	431	918.55	-1.20%
2004-04-23	0	0.250	0.235	0.250	0.240	0.250	2,370,000	572,000	0.2414	939.9	883.5	939.9	902.3	939.9	630	907.38	6.38%
2004-04-22	0	0.235	0.234	0.240	0.234	0.242	386,000	91,542	0.2372	883.5	879.7	902.3	879.7	909.8	103	891.61	0.00%
2004-04-21	0	0.235	0.240	0.247	0.235	0.249	550,000	134,800	0.2451	883.5	902.3	928.6	883.5	936.1	146	921.44	-5.62%
2004-04-20	0	0.249	0.249	0.250	0.249	0.255	646,000	162,880	0.2521	936.1	936.1	939.9	936.1	958.7	172	947.93	-0.40%
2004-04-19	0	0.250	0.250	0.260	0.250	0.265	5,594,000	1,447,650	0.2588	939.9	939.9	977.5	939.9	996.3	1,488	972.93	-3.85%
2004-04-16	0	0.260	0.260	0.270	0.260	0.280	2,306,000	627,560	0.2721	977.5	977.5	1,015	977.5	1,053	613	1,023.1	-1.89%
2004-04-15	0	0.265	0.255	0.265	0.255	0.265	5,940,000	1,539,000	0.2591	996.3	958.7	996.3	958.7	996.3	1,580	974.07	1.92%
2004-04-14	0	0.260	0.260	0.270	0.255	0.270	1,100,000	290,350	0.2640	977.5	977.5	1,015	958.7	1,015	293	992.36	-3.70%
2004-04-13	0	0.270	0.270	0.275	0.270	0.280	2,190,000	608,300	0.2778	1,015	1,015	1,034	1,015	1,053	583	1,044.3	-3.57%
2004-04-08	0	0.280	0.280	0.285	0.275	0.290	1,446,000	415,040	0.2870	1,053	1,053	1,071	1,034	1,090	385	1,079.1	-3.45%
2004-04-07	0	0.290	0.280	0.300	0.260	0.290	1,576,000	425,540	0.2700	1,090	1,053	1,128	977.5	1,090	419	1,015.1	3.57%
2004-04-06	0	0.280	0.270	0.290	0.270	0.290	2,406,000	681,640	0.2833	1,053	1,015	1,090	1,015	1,090	640	1,065.1	3.70%
2004-04-02	0	0.270	0.270	0.290	0.270	0.290	2,900,000	823,800	0.2841	1,015	1,015	1,090	1,015	1,090	771	1,068.0	-3.57%
2004-04-01	0	0.280	0.280	0.285	0.280	0.305	3,570,000	1,037,100	0.2905	1,053	1,053	1,071	1,053	1,147	950	1,092.2	-5.08%
2004-03-31	0	0.295	0.290	0.300	0.295	0.305	350,000	104,750	0.2993	1,109	1,090	1,128	1,109	1,147	93	1,125.2	-1.67%
2004-03-30	0	0.300	0.310	0.315	0.300	0.310	706,000	213,560	0.3025	1,128	1,165	1,184	1,128	1,165	188	1,137.2	-1.64%
2004-03-29	0	0.305	0.290	0.310	0.300	0.305	362,000	109,600	0.3028	1,147	1,090	1,165	1,128	1,147	96	1,138.3	1.67%
2004-03-26	0	0.300	0.295	0.305	0.295	0.305	2,248,000	674,760	0.3002	1,128	1,109	1,147	1,109	1,147	598	1,128.5	3.45%
2004-03-25	0	0.290	0.290	0.300	0.280	0.315	3,912,000	1,150,150	0.2940	1,090	1,090	1,128	1,053	1,184	1,041	1,105.3	-6.45%
2004-03-24	0	0.310	0.305	0.315	0.305	0.310	952,000	294,550	0.3094	1,165	1,147	1,184	1,147	1,165	253	1,163.2	1.64%
2004-03-23	0	0.305	0.305	0.310	0.300	0.315	2,502,000	762,510	0.3048	1,147	1,147	1,165	1,128	1,184	665	1,145.8	-4.69%
2004-03-22	0	0.320	0.305	0.325	0.300	0.320	300,000	92,190	0.3073	1,203	1,147	1,222	1,128	1,203	80	1,155.3	4.92%
2004-03-19	0	0.305	0.300	0.305	0.300	0.330	3,120,000	949,150	0.3042	1,147	1,128	1,147	1,128	1,241	830	1,143.7	-3.17%
2004-03-18	0	0.315	0.315	0.330	0.315	0.340	1,570,000	510,530	0.3252	1,184	1,184	1,241	1,184	1,278	418	1,222.5	-7.35%
2004-03-17	0	0.340	0.340	0.350	0.330	0.370	5,546,000	1,922,590	0.3467	1,278	1,278	1,316	1,241	1,391	1,475	1,303.3	-6.85%
2004-03-16	0	0.365	0.360	0.365	0.300	0.380	66,792,000	21,750,630	0.3256	1,372	1,353	1,372	1,128	1,429	17,766	1,224.3	14.06%
2004-03-15	0	0.320	0.320	0.325	0.315	0.355	5,224,000	1,751,440	0.3353	1,203	1,203	1,222	1,184	1,335	1,390	1,260.5	3.23%
2004-03-12	0	0.310	0.310	0.315	0.300	0.330	1,374,000	420,220	0.3058	1,165	1,165	1,184	1,128	1,241	365	1,149.8	-6.06%
2004-03-11	0	0.330	0.330	0.335	0.325	0.355	2,862,000	987,000	0.3449	1,241	1,241	1,259	1,222	1,335	761	1,296.5	-7.04%
2004-03-10	0	0.355	0.350	0.360	0.330	0.375	6,674,000	2,374,850	0.3558	1,335	1,316	1,353	1,241	1,410	1,775	1,337.8	-5.33%
2004-03-09	0	0.375	0.375	0.380	0.365	0.395	3,490,000	1,356,300	0.3886	1,410	1,410	1,429	1,372	1,485	928	1,461.1	0.00%
2004-03-08	0	0.375	0.370	0.380	0.370	0.420	1,876,000	733,380	0.3909	1,410	1,391	1,429	1,391	1,579	499	1,469.7	-5.06%
2004-03-05	0	0.395	0.390	0.400	0.375	0.425	2,456,000	976,860	0.3977	1,485	1,466	1,504	1,410	1,598	653	1,495.4	5.33%
2004-03-04	0	0.375	0.375	0.380	0.360	0.380	1,374,000	503,300	0.3663	1,410	1,410	1,429	1,353	1,429	365	1,377.1	1.35%
2004-03-03	0	0.370	0.365	0.370	0.370	0.410	3,494,000	1,314,010	0.3761	1,391	1,372	1,391	1,391	1,541	929	1,413.9	-10.84%
2004-03-02	0	0.415	0.415	0.420	0.400	0.475	7,810,000	3,290,670	0.4213	1,560	1,560	1,579	1,504	1,786	2,077	1,584.1	-17.00%
2004-03-01	0	0.500	0.495	0.500	0.460	0.510	2,462,000	1,184,780	0.4812	1,880	1,861	1,880	1,729	1,917	655	1,809.2	6.38%
2004-02-27	0	0.470	0.450	0.475	0.440	0.510	4,654,000	2,164,430	0.4651	1,767	1,692	1,786	1,654	1,917	1,238	1,748.5	-12.96%
2004-02-26	0	0.540	0.500	0.540	0.500	0.600	2,434,000	1,342,140	0.5514	2,030	1,880	2,030	1,880	2,256	647	2,073.1	-12.90%
2004-02-25	0	0.620	0.600	0.620	0.480	0.750	24,834,000	15,408,460	0.6205	2,331	2,256	2,331	1,805	2,820	6,606	2,332.7	-18.42%
2004-02-24	0	0.760	0.750	0.780	0.740	0.840	2,324,000	1,845,900	0.7943	2,857	2,820	2,932	2,782	3,158	618	2,986.2	-7.32%
2004-02-23	0	0.820	0.780	0.820	0.780	0.870	15,684,000	13,000,260	0.8289	3,083	2,932	3,083	2,932	3,271	4,172	3,116.3	-5.75%
2004-02-20	0	0.870	0.860	0.890	0.850	0.900	3,698,000	3,240,600	0.8763	3,271	3,233	3,346	3,196	3,384	984	3,294.6	-4.40%
2004-02-19	0	0.910	0.890	0.900	0.870	0.920	3,310,000	2,934,360	0.8865	3,421	3,346	3,384	3,271	3,459	880	3,332.9	1.11%
2004-02-18	0	0.900	0.890	0.900	0.860	0.900	4,364,000	3,853,480	0.8830	3,384	3,346	3,384	3,233	3,384	1,161	3,319.8	3.45%
2004-02-17	0	0.870	0.860	0.870	0.850	0.880	3,004,000	2,585,460	0.8607	3,271	3,233	3,271	3,196	3,308	799	3,235.8	1.16%
2004-02-16	0	0.860	0.860	0.920	0.830	0.930	4,696,000	3,999,940	0.8518	3,233	3,233	3,459	3,120	3,496	1,249	3,202.3	1.18%
2004-02-13	0	0.850	0.840	0.850	0.840	0.850	3,530,000	2,988,200	0.8465	3,196	3,158	3,196	3,158	3,196	939	3,182.5	-1.16%
2004-02-12	0	0.860	0.850	0.860	0.830	0.860	2,962,000	2,488,540	0.8402	3,233	3,196	3,233	3,120	3,233	788	3,158.6	2.38%
2004-02-11	0	0.840	0.840	0.850	0.820	0.850	1,984,000	1,649,900	0.8316	3,158	3,158	3,196	3,083	3,196	528	3,126.5	1.20%
2004-02-10	0	0.830	0.820	0.840	0.820	0.850	25,940,000	21,157,740	0.8156	3,120	3,083	3,158	3,083	3,196	6,900	3,066.5	-2.35%
2004-02-09	0	0.850	0.840	0.850	0.840	0.860	2,002,000	1,702,080	0.8502	3,196	3,158	3,196	3,158	3,233	533	3,196.4	-1.16%
2004-02-06	0	0.860	0.840	0.880	0.830	0.880	204,000	174,720	0.8565	3,233	3,158	3,308	3,120	3,308	54	3,220.0	1.18%
2004-02-05	0	0.850	0.850	0.860	0.830	0.870	1,022,000	865,500	0.8469	3,196	3,196	3,233	3,120	3,271	272	3,183.9	1.19%
2004-02-04	0	0.840	0.830	0.840	0.810	0.930	1,732,000	1,424,160	0.8223	3,158	3,120	3,158	3,045	3,496	461	3,091.4	1.20%
2004-02-03	0	0.830	0.830	0.850	0.830	0.900	790,000	667,880	0.8454	3,120	3,120	3,196	3,120	3,384	210	3,178.4	-2.35%
2004-02-02	0	0.850	0.820	0.860	0.770	0.860	4,828,000	3,941,460	0.8164	3,196	3,083	3,233	2,895	3,233	1,284	3,069.2	7.59%
2004-01-30	0	0.790	0.780	0.800	0.780	0.830	306,000	242,080	0.7911	2,970	2,932	3,008	2,932	3,120	81	2,974.2	1.28%
2004-01-29	0	0.780	0.770	0.790	0.750	0.860	8,106,000	6,574,180	0.8110	2,932	2,895	2,970	2,820	3,233	2,156	3,049.1	-6.02%
2004-01-28	0	0.830	0.830	0.850	0.830	0.880	868,000	743,120	0.8561	3,120	3,120	3,196	3,120	3,308	231	3,218.7	-9.78%
2004-01-27	0	0.920	0.850	0.920	0.830	0.930	1,006,000	892,660	0.8873	3,459	3,196	3,459	3,120	3,496	268	3,336.0	-5.15%
2004-01-26	0	0.970	0.950	0.970	0.930	1.050	582,000	569,860	0.9791	3,647	3,572	3,647	3,496	3,948	155	3,681.2	-2.02%
2004-01-21	0	0.990	0.940	1.000	0.880	0.990	2,102,000	1,903,800	0.9057	3,722	3,534	3,760	3,308	3,722	559	3,405.1	5.32%
2004-01-20	0	0.940	0.920	0.940	0.920	1.030	6,668,000	6,395,660	0.9592	3,534	3,459	3,534	3,459	3,872	1,774	3,606.0	-3.09%
2004-01-19	0	0.970	0.970	0.980	0.900	1.120	10,150,000	10,083,540	0.9935	3,647	3,647	3,684	3,384	4,211	2,700	3,735.0	7.78%
2004-01-16	0	0.900	0.890	0.910	0.780	0.950	10,224,000	9,006,120	0.8809	3,384	3,346	3,421	2,932	3,572	2,719	3,311.7	18.42%
2004-01-15	0	0.760	0.750	0.770	0.510	0.790	15,454,000	10,518,480	0.6806	2,857	2,820	2,895	1,917	2,970	4,111	2,558.9	62.57%
2004-01-14	0	1.870	1.870	1.890	1.870	1.930	5,730,000	10,939,200	1.9091	1,758	1,758	1,776	1,758	1,814	6,096	1,794.4	-0.53%
2004-01-13	0	1.880	1.870	1.880	1.810	1.900	11,684,000	21,406,200	1.8321	1,767	1,758	1,767	1,701	1,786	12,431	1,722.0	1.08%
2004-01-12	0	1.860	1.850	1.860	1.840	1.890	656,000	1,215,640	1.8531	1,748	1,739	1,748	1,729	1,776	698	1,741.7	0.00%
2004-01-09	0	1.860	1.840	1.860	1.840	2.000	740,000	1,379,880	1.8647	1,748	1,729	1,748	1,729	1,880	787	1,752.6	0.54%
2004-01-08	0	1.850	1.870	1.880	1.850	1.880	464,000	867,760	1.8702	1,739	1,758	1,767	1,739	1,767	494	1,757.8	-2.12%
2004-01-07	0	1.890	1.880	1.890	1.860	1.910	626,000	1,176,240	1.8790	1,776	1,767	1,776	1,748	1,795	666	1,766.0	1.07%
2004-01-06	0	1.870	1.870	1.900	1.840	1.910	268,000	507,040	1.8919	1,758	1,758	1,786	1,729	1,795	285	1,778.2	1.63%
2004-01-05	0	1.840	1.800	1.950	1.750	1.850	424,000	762,620	1.7986	1,729	1,692	1,833	1,645	1,739	451	1,690.5	7.60%
2004-01-02	0	1.710	1.710	1.800	1.710	1.800	158,000	275,500	1.7437	1,607	1,607	1,692	1,607	1,692	168	1,638.9	-2.29%
2003-12-31	0	1.750	1.650	1.750	1.710	1.750	88,000	152,300	1.7307	1,645	1,551	1,645	1,607	1,645	94	1,626.7	1.16%
2003-12-30	0	1.730	1.720	1.740	1.690	1.730	280,000	477,720	1.7061	1,626	1,617	1,635	1,588	1,626	298	1,603.6	2.98%
2003-12-29	0	1.680	1.680	1.700	1.650	1.650	2,000	3,300	1.6500	1,579	1,579	1,598	1,551	1,551	2	1,550.8	-1.75%
2003-12-24	0	1.710	1.680	1.710	1.710	1.710	80,000	136,800	1.7100	1,607	1,579	1,607	1,607	1,607	85	1,607.2	0.00%
2003-12-23	0	1.710	1.650	1.720	1.670	1.710	380,000	648,200	1.7058	1,607	1,551	1,617	1,570	1,607	404	1,603.3	0.00%
2003-12-22	0	1.710	1.710	1.720	1.700	1.720	994,000	1,691,040	1.7012	1,607	1,607	1,617	1,598	1,617	1,058	1,599.0	0.59%
2003-12-19	0	1.700	1.680	1.720	1.680	1.710	190,000	321,500	1.6921	1,598	1,579	1,617	1,579	1,607	202	1,590.4	0.59%
2003-12-18	0	1.690	1.670	1.690	1.700	1.710	370,000	629,640	1.7017	1,588	1,570	1,588	1,598	1,607	394	1,599.4	-0.59%
2003-12-17	0	1.700	1.700	1.720	1.650	1.710	362,000	608,740	1.6816	1,598	1,598	1,617	1,551	1,607	385	1,580.5	0.00%
2003-12-16	0	1.700	1.650	1.720	1.650	1.700	338,000	569,960	1.6863	1,598	1,551	1,617	1,551	1,598	360	1,584.9	1.80%
2003-12-15	0	1.670	1.600	1.680	1.670	1.700	40,000	67,120	1.6780	1,570	1,504	1,579	1,570	1,598	43	1,577.1	-1.76%
2003-12-12	0	1.700	1.700	1.730	1.610	1.700	146,000	241,900	1.6568	1,598	1,598	1,626	1,513	1,598	155	1,557.3	0.59%
2003-12-11	0	1.690	1.650	1.690	1.700	1.700	10,000	17,000	1.7000	1,588	1,551	1,588	1,598	1,598	11	1,597.8	-0.59%
2003-12-10	0	1.700	1.630	1.700	1.710	1.720	30,000	51,400	1.7133	1,598	1,532	1,598	1,607	1,617	32	1,610.4	0.00%
2003-12-09	0	1.700	1.610	1.730	1.680	1.720	230,000	390,740	1.6989	1,598	1,513	1,626	1,579	1,617	245	1,596.8	1.19%
2003-12-08	0	1.680	1.610	1.700	1.610	1.730	332,000	557,620	1.6796	1,579	1,513	1,598	1,513	1,626	353	1,578.6	-1.75%
2003-12-05	0	1.710	1.700	1.710	1.700	1.760	190,000	326,500	1.7184	1,607	1,598	1,607	1,598	1,654	202	1,615.1	-0.58%
2003-12-04	0	1.720	1.710	1.720	1.700	1.760	370,000	634,880	1.7159	1,617	1,607	1,617	1,598	1,654	394	1,612.8	-2.82%
2003-12-03	0	1.770	1.730	1.770	1.770	1.810	160,000	286,800	1.7925	1,664	1,626	1,664	1,664	1,701	170	1,684.8	-1.12%
2003-12-02	0	1.790	1.780	1.800	1.770	1.820	236,000	425,700	1.8038	1,682	1,673	1,692	1,664	1,711	251	1,695.4	-0.56%
2003-12-01	0	1.800	1.800	1.810	1.780	1.830	290,000	521,900	1.7997	1,692	1,692	1,701	1,673	1,720	309	1,691.5	2.86%
2003-11-28	0	1.750	1.720	1.750	1.740	1.820	606,000	1,074,840	1.7737	1,645	1,617	1,645	1,635	1,711	645	1,667.1	-4.37%
2003-11-27	0	1.830	1.810	1.830	1.790	1.850	554,000	1,015,000	1.8321	1,720	1,701	1,720	1,682	1,739	589	1,722.0	0.00%
2003-11-26	0	1.830	1.830	1.860	1.760	1.850	804,000	1,456,840	1.8120	1,720	1,720	1,748	1,654	1,739	855	1,703.1	-1.08%
2003-11-25	0	1.850	1.840	1.870	1.820	1.850	450,000	829,400	1.8431	1,739	1,729	1,758	1,711	1,739	479	1,732.3	0.00%
2003-11-24	0	1.850	1.850	1.860	1.770	1.860	576,000	1,050,260	1.8234	1,739	1,739	1,748	1,664	1,748	613	1,713.8	5.11%
2003-11-21	0	1.760	1.760	1.790	1.740	1.770	670,000	1,178,760	1.7593	1,654	1,654	1,682	1,635	1,664	713	1,653.6	0.00%
2003-11-20	0	1.760	1.750	1.760	1.740	1.770	1,354,000	2,371,900	1.7518	1,654	1,645	1,654	1,635	1,664	1,441	1,646.5	3.53%
2003-11-19	0	1.700	1.700	1.760	1.650	1.750	2,366,000	4,019,200	1.6987	1,598	1,598	1,654	1,551	1,645	2,517	1,596.6	5.59%
2003-11-18	0	1.610	1.610	1.660	1.500	1.660	1,876,000	2,997,380	1.5978	1,513	1,513	1,560	1,410	1,560	1,996	1,501.7	8.78%
2003-11-17	0	1.480	1.480	1.500	1.350	1.490	999,900	1,427,458	1.4276	1,391	1,391	1,410	1,269	1,400	1,064	1,341.8	4.23%
2003-11-14	0	1.420	1.350	1.460	1.200	1.420	3,420,000	4,482,000	1.3105	1,335	1,269	1,372	1,128	1,335	3,639	1,231.8	12.70%
2003-11-13	0	1.260	1.260	-	-	-	0	0	-	1,184	1,184	-	-	-	0	-	0.00%
2003-11-12	0	1.260	1.260	1.350	1.210	1.210	2,000	2,420	1.2100	1,184	1,184	1,269	1,137	1,137	2	1,137.3	-3.08%
2003-11-11	0	1.300	1.280	1.350	1.200	1.300	190,000	234,980	1.2367	1,222	1,203	1,269	1,128	1,222	202	1,162.4	3.17%
2003-11-10	0	1.260	1.260	1.300	1.250	1.260	88,000	110,800	1.2591	1,184	1,184	1,222	1,175	1,184	94	1,183.4	-3.08%
2003-11-07	0	1.300	1.280	1.400	1.200	1.300	116,000	142,200	1.2259	1,222	1,203	1,316	1,128	1,222	123	1,152.2	0.00%
2003-11-06	0	1.300	1.220	1.330	1.300	1.350	50,000	66,000	1.3200	1,222	1,147	1,250	1,222	1,269	53	1,240.7	-7.14%
2003-11-05	0	1.400	1.300	1.480	1.300	1.400	50,000	67,000	1.3400	1,316	1,222	1,391	1,222	1,316	53	1,259.5	5.26%
2003-11-04	0	1.330	1.320	1.400	1.330	1.480	132,000	184,500	1.3977	1,250	1,241	1,316	1,250	1,391	140	1,313.7	-5.00%
2003-11-03	0	1.400	1.310	1.420	1.280	1.400	184,000	244,500	1.3288	1,316	1,231	1,335	1,203	1,316	196	1,248.9	12.00%
2003-10-31	0	1.250	1.150	1.250	1.150	1.250	116,000	138,060	1.1902	1,175	1,081	1,175	1,081	1,175	123	1,118.6	4.17%
2003-10-30	0	1.200	1.200	1.220	1.100	1.200	232,000	260,860	1.1244	1,128	1,128	1,147	1,034	1,128	247	1,056.8	2.56%
2003-10-29	0	1.170	1.070	1.170	1.130	1.170	150,000	172,340	1.1489	1,100	1,006	1,100	1,062	1,100	160	1,079.9	3.54%
2003-10-28	0	1.130	1.090	1.130	1.100	1.130	390,000	433,920	1.1126	1,062	1,024	1,062	1,034	1,062	415	1,045.7	2.73%
2003-10-27	0	1.100	1.050	1.100	1.060	1.100	12,000	13,120	1.0933	1,034	986.9	1,034	996.3	1,034	13	1,027.6	0.92%
2003-10-24	0	1.090	1.070	1.090	1.050	1.160	146,000	160,100	1.0966	1,024	1,006	1,024	986.9	1,090	155	1,030.7	-2.68%
2003-10-23	0	1.120	1.060	1.120	1.120	1.180	6,000	6,840	1.1400	1,053	996.3	1,053	1,053	1,109	6	1,071.5	-2.61%
2003-10-22	0	1.150	1.150	1.200	1.040	1.200	300,000	328,500	1.0950	1,081	1,081	1,128	977.5	1,128	319	1,029.2	4.55%
2003-10-21	0	1.100	1.100	1.200	1.100	1.120	180,000	199,000	1.1056	1,034	1,034	1,128	1,034	1,053	192	1,039.1	-8.33%
2003-10-20	0	1.200	1.180	1.200	1.180	1.200	110,000	131,600	1.1964	1,128	1,109	1,128	1,109	1,128	117	1,124.5	4.35%
2003-10-17	0	1.150	1.100	1.150	1.100	1.240	450,000	543,400	1.2076	1,081	1,034	1,081	1,034	1,165	479	1,135.0	-11.54%
2003-10-16	0	1.300	1.260	1.340	1.270	1.350	172,000	226,980	1.3197	1,222	1,184	1,259	1,194	1,269	183	1,240.3	-3.70%
2003-10-15	0	1.350	1.350	1.360	1.250	1.400	896,000	1,202,080	1.3416	1,269	1,269	1,278	1,175	1,316	953	1,261.0	9.76%
2003-10-14	0	1.230	1.190	1.240	1.050	1.300	654,000	786,620	1.2028	1,156	1,118	1,165	986.9	1,222	696	1,130.5	23.00%
2003-10-13	0	1.000	0.960	1.000	0.860	1.050	798,000	764,700	0.9583	939.9	902.3	939.9	808.3	986.9	849	900.68	17.65%
2003-10-10	0	0.850	0.830	0.850	0.830	0.870	350,000	297,700	0.8506	798.9	780.1	798.9	780.1	817.7	372	799.45	0.00%
2003-10-09	0	0.850	0.830	0.850	0.820	0.850	500,000	425,400	0.8508	798.9	780.1	798.9	770.7	798.9	532	799.66	0.00%
2003-10-08	0	0.850	0.820	0.870	0.840	0.870	580,000	493,200	0.8503	798.9	770.7	817.7	789.5	817.7	617	799.24	-2.30%
2003-10-07	0	0.870	0.820	0.880	0.870	0.900	160,000	142,200	0.8888	817.7	770.7	827.1	817.7	845.9	170	835.33	-3.33%
2003-10-06	0	0.900	0.860	0.910	0.860	0.910	1,684,000	1,485,200	0.8819	845.9	808.3	855.3	808.3	855.3	1,792	828.94	0.00%
2003-10-03	0	0.900	0.900	0.930	0.900	0.950	104,000	98,600	0.9481	845.9	845.9	874.1	845.9	892.9	111	891.09	-6.25%
2003-10-02	0	0.960	0.960	0.990	0.950	0.990	320,000	313,140	0.9786	902.3	902.3	930.5	892.9	930.5	340	919.75	0.00%
2003-09-30	0	0.960	0.960	1.020	0.820	1.020	3,266,000	3,125,220	0.9569	902.3	902.3	958.7	770.7	958.7	3,475	899.38	11.63%
2003-09-29	0	0.860	0.820	0.860	0.850	0.900	130,000	114,420	0.8802	808.3	770.7	808.3	798.9	845.9	138	827.25	-2.27%
2003-09-26	0	0.880	0.880	1.000	0.820	0.880	480,000	414,260	0.8630	827.1	827.1	939.9	770.7	827.1	511	811.17	4.76%
2003-09-25	0	0.840	0.820	0.850	0.820	0.840	340,000	285,200	0.8388	789.5	770.7	798.9	770.7	789.5	362	788.41	2.44%
2003-09-24	0	0.820	0.820	0.850	0.800	0.800	112,000	89,600	0.8000	770.7	770.7	798.9	751.9	751.9	119	751.92	-3.53%
2003-09-23	0	0.850	0.800	0.850	0.850	0.850	20,000	17,000	0.8500	798.9	751.9	798.9	798.9	798.9	21	798.91	-7.61%
2003-09-22	0	0.920	0.880	0.920	0.880	0.950	2,610,000	2,324,500	0.8906	864.7	827.1	864.7	827.1	892.9	2,777	837.08	-6.12%
2003-09-19	0	0.980	-	0.980	0.980	0.980	70,000	68,600	0.9800	921.1	-	921.1	921.1	921.1	74	921.10	0.00%
2003-09-18	0	0.980	0.980	1.020	0.980	1.050	150,000	152,220	1.0148	921.1	921.1	958.7	921.1	986.9	160	953.81	0.00%
2003-09-17	0	0.980	0.980	1.000	0.980	0.980	10,000	9,800	0.9800	921.1	921.1	939.9	921.1	921.1	11	921.10	-2.00%
2003-09-16	0	1.000	-	1.000	1.000	1.000	54,000	54,000	1.0000	939.9	-	939.9	939.9	939.9	57	939.90	0.00%
2003-09-15	0	1.000	0.960	1.000	0.960	1.030	66,000	66,400	1.0061	939.9	902.3	939.9	902.3	968.1	70	945.59	5.26%
2003-09-11	0	0.950	-	1.000	0.950	0.950	8,000	7,600	0.9500	892.9	-	939.9	892.9	892.9	9	892.90	8.57%
2003-09-10	0	1.750	1.700	1.750	1.750	1.800	40,000	71,800	1.7950	822.4	798.9	822.4	822.4	845.9	85	843.56	0.00%
2003-09-09	0	1.750	1.690	1.760	1.750	1.800	92,000	164,700	1.7902	822.4	794.2	827.1	822.4	845.9	196	841.31	-0.57%
2003-09-08	0	1.760	1.750	1.830	1.750	1.800	92,000	163,600	1.7783	827.1	822.4	860.0	822.4	845.9	196	835.69	-1.12%
2003-09-05	0	1.780	1.700	1.780	1.750	1.780	44,000	77,780	1.7677	836.5	798.9	836.5	822.4	836.5	94	830.74	4.71%
2003-09-04	0	1.700	1.680	1.780	1.700	1.750	96,000	165,740	1.7265	798.9	789.5	836.5	798.9	822.4	204	811.35	0.00%
2003-09-03	0	1.700	1.700	1.750	1.700	1.750	66,000	112,900	1.7106	798.9	798.9	822.4	798.9	822.4	140	803.90	-0.58%
2003-09-02	0	1.710	1.710	1.750	1.650	1.710	370,000	624,500	1.6878	803.6	803.6	822.4	775.4	803.6	787	793.20	1.79%
2003-09-01	0	1.680	1.650	-	1.650	1.700	290,000	486,500	1.6776	789.5	775.4	-	775.4	798.9	617	788.38	1.82%
2003-08-29	0	1.650	1.630	-	1.650	1.650	44,000	72,480	1.6473	775.4	766.0	-	775.4	775.4	94	774.13	0.00%
2003-08-28	0	1.650	1.630	-	1.650	1.650	20,000	33,000	1.6500	775.4	766.0	-	775.4	775.4	43	775.41	3.12%
2003-08-27	0	1.600	1.600	-	1.600	1.600	20,000	32,000	1.6000	751.9	751.9	-	751.9	751.9	43	751.92	3.23%
2003-08-26	0	1.550	1.550	-	1.500	1.550	376,000	582,500	1.5492	728.4	728.4	-	704.9	728.4	800	728.04	0.00%
2003-08-25	0	1.550	1.550	1.600	1.500	1.550	234,000	352,000	1.5043	728.4	728.4	751.9	704.9	728.4	498	706.93	-4.91%
2003-08-22	0	1.630	1.600	1.630	1.700	1.700	50,000	85,000	1.7000	766.0	751.9	766.0	798.9	798.9	106	798.91	-4.12%
2003-08-21	0	1.700	1.650	1.740	1.700	1.750	100,000	173,900	1.7390	798.9	775.4	817.7	798.9	822.4	213	817.24	-3.41%
2003-08-20	0	1.760	1.740	1.780	1.740	1.760	64,000	111,560	1.7431	827.1	817.7	836.5	817.7	827.1	136	819.18	0.00%
2003-08-19	0	1.760	-	1.800	1.760	1.820	12,000	21,240	1.7700	827.1	-	845.9	827.1	855.3	26	831.81	-1.12%
2003-08-18	0	1.780	1.760	1.780	1.780	1.800	74,000	133,000	1.7973	836.5	827.1	836.5	836.5	845.9	157	844.64	-1.11%
2003-08-15	0	1.800	1.780	1.820	1.780	1.800	160,000	287,800	1.7988	845.9	836.5	855.3	836.5	845.9	340	845.32	1.12%
2003-08-14	0	1.780	1.750	1.780	1.700	1.780	306,000	527,660	1.7244	836.5	822.4	836.5	798.9	836.5	651	810.37	5.95%
2003-08-13	0	1.680	1.610	1.680	1.600	1.680	70,000	113,100	1.6157	789.5	756.6	789.5	751.9	789.5	149	759.30	5.00%
2003-08-12	0	1.600	1.610	-	1.500	1.600	282,000	437,620	1.5518	751.9	756.6	-	704.9	751.9	600	729.29	10.34%
2003-08-11	0	1.450	1.430	1.480	1.450	1.500	94,000	137,560	1.4634	681.4	672.0	695.5	681.4	704.9	200	687.72	0.00%
2003-08-08	0	1.450	1.450	1.500	1.450	1.620	190,000	296,480	1.5604	681.4	681.4	704.9	681.4	761.3	404	733.32	-11.04%
2003-08-07	0	1.630	1.580	1.630	1.580	1.660	114,000	184,400	1.6175	766.0	742.5	766.0	742.5	780.1	243	760.16	-6.32%
2003-08-06	0	1.740	1.680	1.740	1.680	1.750	98,000	170,180	1.7365	817.7	789.5	817.7	789.5	822.4	209	816.08	-3.33%
2003-08-05	0	1.800	1.760	1.890	1.800	2.000	870,000	1,640,500	1.8856	845.9	827.1	888.2	845.9	939.9	1,851	886.15	2.86%
2003-08-04	0	1.750	1.750	-	1.600	1.750	424,000	709,220	1.6727	822.4	822.4	-	751.9	822.4	902	786.08	9.37%
2003-08-01	0	1.600	1.600	1.630	1.490	1.600	680,000	1,025,700	1.5084	751.9	751.9	766.0	700.2	751.9	1,447	708.86	6.67%
2003-07-31	0	1.500	1.500	1.540	1.440	1.500	458,000	662,540	1.4466	704.9	704.9	723.7	676.7	704.9	975	679.82	4.17%
2003-07-30	0	1.440	1.420	-	1.410	1.450	884,000	1,259,900	1.4252	676.7	667.3	-	662.6	681.4	1,881	669.78	2.86%
2003-07-29	0	1.400	1.360	1.450	1.300	1.400	390,000	524,020	1.3436	657.9	639.1	681.4	610.9	657.9	830	631.44	12.00%
2003-07-28	0	1.250	1.210	1.250	1.200	1.250	10,000	12,200	1.2200	587.4	568.6	587.4	563.9	587.4	21	573.34	6.84%
2003-07-25	0	1.170	1.170	-	1.160	1.180	1,200,000	1,407,700	1.1731	549.8	549.8	-	545.1	554.5	2,553	551.29	1.74%
2003-07-24	0	1.150	1.110	1.210	1.110	1.150	1,500,000	1,722,200	1.1481	540.4	521.6	568.6	521.6	540.4	3,192	539.56	0.00%
2003-07-23	0	1.150	1.150	1.210	1.150	1.150	596,000	685,400	1.1500	540.4	540.4	568.6	540.4	540.4	1,268	540.44	2.68%
2003-07-22	0	1.120	1.080	-	1.100	1.120	298,000	332,200	1.1148	526.3	507.5	-	516.9	526.3	634	523.88	0.00%
2003-07-21	0	1.120	1.120	-	1.100	1.110	666,000	738,960	1.1095	526.3	526.3	-	516.9	521.6	1,417	521.43	3.70%
2003-07-18	0	1.080	1.080	-	1.060	1.120	770,000	824,200	1.0704	507.5	507.5	-	498.1	526.3	1,638	503.03	3.85%
2003-07-17	0	1.040	-	1.040	1.040	1.040	480,000	499,200	1.0400	488.7	-	488.7	488.7	488.7	1,021	488.75	-0.95%
2003-07-16	0	1.050	1.010	1.130	1.050	1.050	60,000	63,000	1.0500	493.4	474.6	531.0	493.4	493.4	128	493.45	0.00%
2003-07-15	0	1.050	1.000	1.130	-	-	0	0	-	493.4	469.9	531.0	-	-	0	-	0.00%
2003-07-14	0	1.050	1.030	1.050	1.050	1.050	66,000	69,300	1.0500	493.4	484.0	493.4	493.4	493.4	140	493.45	1.94%
2003-07-11	0	1.030	0.920	1.030	1.040	1.050	554,000	580,960	1.0487	484.0	432.4	484.0	488.7	493.4	1,179	492.82	3.00%
2003-07-10	0	1.000	-	-	1.000	1.000	58,000	58,000	1.0000	469.9	-	-	469.9	469.9	123	469.95	-6.54%
2003-07-09	0	1.070	1.030	1.080	1.030	1.070	54,000	57,380	1.0626	502.8	484.0	507.5	484.0	502.8	115	499.36	0.00%
2003-07-08	0	1.070	1.000	1.070	1.000	1.070	262,000	265,420	1.0131	502.8	469.9	502.8	469.9	502.8	558	476.08	1.90%
2003-07-07	0	1.050	1.050	-	1.000	1.050	418,000	421,700	1.0089	493.4	493.4	-	469.9	493.4	889	474.11	-4.55%
2003-07-04	0	1.100	1.100	1.150	1.000	1.150	1,020,000	1,127,700	1.1056	516.9	516.9	540.4	469.9	540.4	2,170	519.57	0.00%
2003-07-03	0	1.100	0.700	1.150	1.050	1.100	522,000	573,100	1.0979	516.9	329.0	540.4	493.4	516.9	1,111	515.95	-12.70%
2003-07-02	0	1.260	-	-	-	-	0	0	-	592.1	-	-	-	-	0	-	0.00%
2003-06-30	0	1.260	-	1.260	1.270	1.270	150,000	190,500	1.2700	592.1	-	592.1	596.8	596.8	319	596.83	-3.08%
2003-06-27	0	1.300	-	1.300	-	-	0	0	-	610.9	-	610.9	-	-	0	-	0.00%
2003-06-26	0	1.300	-	1.300	1.300	1.400	482,000	639,100	1.3259	610.9	-	610.9	610.9	657.9	1,026	623.12	0.00%
2003-06-25	0	1.300	-	1.300	1.300	1.450	100,000	137,500	1.3750	610.9	-	610.9	610.9	681.4	213	646.18	-10.34%
2003-06-24	0	1.450	-	1.550	1.450	1.550	50,000	76,500	1.5300	681.4	-	728.4	681.4	728.4	106	719.02	-6.45%
2003-06-23	0	1.550	1.450	-	1.500	1.550	416,000	644,000	1.5481	728.4	681.4	-	704.9	728.4	885	727.52	0.00%
2003-06-20	0	1.550	-	1.600	-	-	0	0	-	728.4	-	751.9	-	-	0	-	0.00%
2003-06-19	0	1.550	1.500	-	1.550	1.550	450,000	697,500	1.5500	728.4	704.9	-	728.4	728.4	958	728.42	0.00%
2003-06-18	0	1.550	1.550	1.600	1.550	1.550	206,000	319,300	1.5500	728.4	728.4	751.9	728.4	728.4	438	728.42	0.00%
2003-06-17	0	1.550	-	1.550	1.550	1.550	40,000	62,000	1.5500	728.4	-	728.4	728.4	728.4	85	728.42	0.00%
2003-06-16	0	1.550	1.460	1.590	1.550	1.550	800,000	1,240,000	1.5500	728.4	686.1	747.2	728.4	728.4	1,702	728.42	0.00%
2003-06-13	0	1.550	1.500	1.600	1.550	1.550	102,000	158,100	1.5500	728.4	704.9	751.9	728.4	728.4	217	728.42	0.00%
2003-06-12	0	1.550	1.550	-	1.550	1.600	132,000	211,100	1.5992	728.4	728.4	-	728.4	751.9	281	751.56	-3.13%
2003-06-11	0	1.600	1.600	-	1.600	1.600	18,000	28,800	1.6000	751.9	751.9	-	751.9	751.9	38	751.92	0.00%
2003-06-10	0	1.600	1.600	-	1.600	1.600	160,000	256,000	1.6000	751.9	751.9	-	751.9	751.9	340	751.92	0.00%
2003-06-09	0	1.600	1.600	-	1.600	1.600	184,000	294,400	1.6000	751.9	751.9	-	751.9	751.9	392	751.92	0.00%
2003-06-06	0	1.600	-	1.700	1.580	1.750	512,000	822,820	1.6071	751.9	-	798.9	742.5	822.4	1,089	755.24	-3.03%
2003-06-05	0	1.650	1.650	1.750	1.650	1.650	108,000	178,200	1.6500	775.4	775.4	822.4	775.4	775.4	230	775.41	-1.79%
2003-06-03	0	1.680	1.680	1.750	1.480	1.700	922,000	1,437,460	1.5591	789.5	789.5	822.4	695.5	798.9	1,962	732.68	8.39%
2003-06-02	0	1.550	1.420	1.670	1.350	1.700	1,884,000	2,752,260	1.4609	728.4	667.3	784.8	634.4	798.9	4,009	686.53	6.90%
2003-05-30	0	1.450	1.400	1.500	1.100	1.450	874,000	1,085,540	1.2420	681.4	657.9	704.9	516.9	681.4	1,860	583.69	33.03%
2003-05-29	0	1.090	1.090	-	1.050	1.130	220,000	234,600	1.0664	512.2	512.2	-	493.4	531.0	468	501.14	4.81%
2003-05-28	0	1.040	1.000	-	1.030	1.050	640,000	667,700	1.0433	488.7	469.9	-	484.0	493.4	1,362	490.29	0.97%
2003-05-27	0	1.030	1.030	1.080	1.000	1.030	750,000	756,000	1.0080	484.0	484.0	507.5	469.9	484.0	1,596	473.71	0.00%
2003-05-26	0	1.030	1.000	-	1.030	1.050	500,000	523,000	1.0460	484.0	469.9	-	484.0	493.4	1,064	491.57	-1.90%
2003-05-23	0	1.050	1.000	-	1.050	1.050	394,000	413,700	1.0500	493.4	469.9	-	493.4	493.4	838	493.45	3.96%
2003-05-22	0	1.010	0.950	-	0.970	1.010	82,000	79,620	0.9710	474.6	446.5	-	455.8	474.6	174	456.31	0.00%
2003-05-21	0	1.010	0.960	1.010	1.010	1.010	120,000	121,200	1.0100	474.6	451.2	474.6	474.6	474.6	255	474.65	0.00%
2003-05-20	0	1.010	0.950	1.010	1.010	1.010	200,000	202,000	1.0100	474.6	446.5	474.6	474.6	474.6	426	474.65	1.00%
2003-05-19	0	1.000	0.950	1.000	1.000	1.000	120,000	120,000	1.0000	469.9	446.5	469.9	469.9	469.9	255	469.95	1.01%
2003-05-16	0	0.990	0.910	1.000	0.990	1.000	380,000	377,000	0.9921	465.2	427.7	469.9	465.2	469.9	809	466.24	4.21%
2003-05-15	0	0.950	0.950	1.000	0.900	1.030	400,000	405,700	1.0143	446.5	446.5	469.9	423.0	484.0	851	476.64	-8.65%
2003-05-14	0	1.040	-	1.050	1.040	1.040	150,000	157,000	1.0467	488.7	-	493.4	488.7	488.7	319	491.88	-0.95%
2003-05-13	0	1.050	-	-	1.050	1.050	1,168,000	1,226,400	1.0500	493.4	-	-	493.4	493.4	2,485	493.45	0.00%
2003-05-12	0	1.050	-	1.050	1.050	1.050	100,000	105,000	1.0500	493.4	-	493.4	493.4	493.4	213	493.45	0.00%
2003-05-09	0	1.050	-	-	-	-	150,000	157,500	1.0500	493.4	-	-	-	-	319	493.45	0.00%
2003-05-07	0	1.050	-	1.050	1.050	1.070	1,194,000	1,265,380	1.0598	493.4	-	493.4	493.4	502.8	2,541	498.04	-1.87%
2003-05-06	0	1.070	-	1.070	1.070	1.080	24,000	25,720	1.0717	502.8	-	502.8	502.8	507.5	51	503.63	-0.93%
2003-05-05	0	1.080	-	1.080	1.090	1.090	220,000	239,800	1.0900	507.5	-	507.5	512.2	512.2	468	512.24	-1.82%
2003-05-02	0	1.100	-	1.100	-	-	0	0	-	516.9	-	516.9	-	-	0	-	-4.35%
2003-04-30	0	1.150	-	-	1.120	1.150	150,000	169,500	1.1300	540.4	-	-	526.3	540.4	319	531.04	2.68%
2003-04-29	0	1.120	-	-	-	-	0	0	-	526.3	-	-	-	-	0	-	0.00%
2003-04-28	0	1.120	-	-	-	-	248,000	277,760	1.1200	526.3	-	-	-	-	528	526.34	0.00%
2003-04-25	0	1.120	-	1.120	1.120	1.120	30,000	33,600	1.1200	526.3	-	526.3	526.3	526.3	64	526.34	-0.88%
2003-04-24	0	1.130	-	1.130	-	-	0	0	-	531.0	-	531.0	-	-	0	-	0.00%
2003-04-23	0	1.130	-	1.130	-	-	0	0	-	531.0	-	531.0	-	-	0	-	0.00%
2003-04-22	0	1.130	-	1.130	1.140	1.140	100,000	114,000	1.1400	531.0	-	531.0	535.7	535.7	213	535.74	-0.88%
2003-04-17	0	1.140	-	1.150	-	-	0	0	-	535.7	-	540.4	-	-	0	-	0.00%
2003-04-16	0	1.140	-	1.150	-	-	0	0	-	535.7	-	540.4	-	-	0	-	0.00%
2003-04-15	0	1.140	-	1.150	-	-	0	0	-	535.7	-	540.4	-	-	0	-	0.00%
2003-04-14	0	1.140	-	1.150	-	-	0	0	-	535.7	-	540.4	-	-	0	-	0.00%
2003-04-11	0	1.140	-	1.150	-	-	0	0	-	535.7	-	540.4	-	-	0	-	0.00%
2003-04-10	0	1.140	-	1.150	-	-	0	0	-	535.7	-	540.4	-	-	0	-	0.00%
2003-04-09	0	1.140	-	1.140	-	-	70,000	79,800	1.1400	535.7	-	535.7	-	-	149	535.74	0.00%
2003-04-08	0	1.140	-	1.150	-	-	0	0	-	535.7	-	540.4	-	-	0	-	0.00%
2003-04-07	0	1.140	-	1.150	-	-	0	0	-	535.7	-	540.4	-	-	0	-	0.00%
2003-04-04	0	1.140	-	1.140	1.140	1.140	120,000	136,800	1.1400	535.7	-	535.7	535.7	535.7	255	535.74	-0.87%
2003-04-03	0	1.150	-	1.150	-	-	0	0	-	540.4	-	540.4	-	-	0	-	-4.17%
2003-04-02	0	1.200	-	1.200	-	-	0	0	-	563.9	-	563.9	-	-	0	-	0.00%
2003-04-01	0	1.200	-	1.280	-	-	0	0	-	563.9	-	601.5	-	-	0	-	0.00%
2003-03-31	0	1.200	-	-	1.150	1.200	2,450,000	2,838,500	1.1586	563.9	-	-	540.4	563.9	5,213	544.47	-6.25%
2003-03-28	0	1.280	-	-	-	-	0	0	-	601.5	-	-	-	-	0	-	0.00%
2003-03-27	0	1.280	-	1.300	-	-	298,000	381,440	1.2800	601.5	-	610.9	-	-	634	601.53	0.00%
2003-03-26	0	1.280	-	1.290	-	-	0	0	-	601.5	-	606.2	-	-	0	-	0.00%
2003-03-25	0	1.280	-	1.290	1.280	1.280	6,000	7,680	1.2800	601.5	-	606.2	601.5	601.5	13	601.53	-1.54%
2003-03-24	0	1.300	-	1.300	-	-	0	0	-	610.9	-	610.9	-	-	0	-	-2.26%
2003-03-21	0	1.330	-	1.330	1.330	1.330	30,000	39,900	1.3300	625.0	-	625.0	625.0	625.0	64	625.03	3.91%
2003-03-20	0	1.280	-	1.290	-	-	0	0	-	601.5	-	606.2	-	-	0	-	0.00%
2003-03-19	0	1.280	-	1.290	-	-	0	0	-	601.5	-	606.2	-	-	0	-	0.00%
2003-03-18	0	1.280	-	1.290	-	-	0	0	-	601.5	-	606.2	-	-	0	-	0.00%
2003-03-17	0	1.280	-	1.290	-	-	0	0	-	601.5	-	606.2	-	-	0	-	0.00%
2003-03-14	0	1.280	1.200	1.290	-	-	0	0	-	601.5	563.9	606.2	-	-	0	-	0.00%
2003-03-13	0	1.280	-	1.290	-	-	0	0	-	601.5	-	606.2	-	-	0	-	0.00%
2003-03-12	0	1.280	-	1.290	-	-	0	0	-	601.5	-	606.2	-	-	0	-	0.00%
2003-03-11	0	1.280	-	1.290	-	-	0	0	-	601.5	-	606.2	-	-	0	-	0.00%
2003-03-10	0	1.280	-	1.300	-	-	0	0	-	601.5	-	610.9	-	-	0	-	0.00%
2003-03-07	0	1.280	-	1.290	-	-	0	0	-	601.5	-	606.2	-	-	0	-	0.00%
2003-03-06	0	1.280	-	1.290	1.280	1.300	304,000	391,200	1.2868	601.5	-	606.2	601.5	610.9	647	604.75	-0.78%
2003-03-05	0	1.290	-	1.300	-	-	0	0	-	606.2	-	610.9	-	-	0	-	0.00%
2003-03-04	0	1.290	-	1.300	-	-	0	0	-	606.2	-	610.9	-	-	0	-	0.00%
2003-03-03	0	1.290	-	1.300	-	-	0	0	-	606.2	-	610.9	-	-	0	-	0.00%
2003-02-28	0	1.290	-	-	-	-	0	0	-	606.2	-	-	-	-	0	-	0.00%
2003-02-27	0	1.290	-	-	-	-	0	0	-	606.2	-	-	-	-	0	-	0.00%
2003-02-26	0	1.290	-	-	-	-	250,000	320,000	1.2800	606.2	-	-	-	-	532	601.53	0.00%
2003-02-25	0	1.290	-	-	1.290	1.290	78,000	100,140	1.2838	606.2	-	-	606.2	606.2	166	603.34	0.00%
2003-02-24	0	1.290	-	1.300	-	-	0	0	-	606.2	-	610.9	-	-	0	-	0.00%
2003-02-21	0	1.290	-	1.300	-	-	0	0	-	606.2	-	610.9	-	-	0	-	0.00%
2003-02-20	0	1.290	-	1.300	-	-	0	0	-	606.2	-	610.9	-	-	0	-	0.00%
2003-02-19	0	1.290	-	1.300	-	-	0	0	-	606.2	-	610.9	-	-	0	-	0.00%
2003-02-18	0	1.290	-	1.300	-	-	0	0	-	606.2	-	610.9	-	-	0	-	0.00%
2003-02-17	0	1.290	-	1.310	-	-	0	0	-	606.2	-	615.6	-	-	0	-	0.00%
2003-02-14	0	1.290	-	1.310	-	-	0	0	-	606.2	-	615.6	-	-	0	-	0.00%
2003-02-13	0	1.290	-	1.290	1.300	1.300	40,000	52,000	1.3000	606.2	-	606.2	610.9	610.9	85	610.93	-2.27%
2003-02-12	0	1.320	-	1.320	-	-	0	0	-	620.3	-	620.3	-	-	0	-	0.00%
2003-02-11	0	1.320	-	1.320	1.320	1.320	2,000	2,640	1.3200	620.3	-	620.3	620.3	620.3	4	620.33	0.00%
2003-02-10	0	1.320	-	1.320	-	-	0	0	-	620.3	-	620.3	-	-	0	-	0.00%
2003-02-07	0	1.320	-	1.320	-	-	0	0	-	620.3	-	620.3	-	-	0	-	-0.75%
2003-02-06	0	1.330	-	1.330	-	-	0	0	-	625.0	-	625.0	-	-	0	-	0.00%
2003-02-05	0	1.330	-	1.340	-	-	0	0	-	625.0	-	629.7	-	-	0	-	0.00%
2003-02-04	0	1.330	-	1.330	-	-	0	0	-	625.0	-	625.0	-	-	0	-	0.00%
2003-01-30	0	1.330	-	1.330	-	-	0	0	-	625.0	-	625.0	-	-	0	-	-0.75%
2003-01-29	0	1.340	-	1.340	-	-	0	0	-	629.7	-	629.7	-	-	0	-	0.00%
2003-01-28	0	1.340	-	1.350	1.340	1.340	350,000	469,000	1.3400	629.7	-	634.4	629.7	629.7	745	629.73	0.75%
2003-01-27	0	1.330	1.200	1.340	1.250	1.350	120,000	158,900	1.3242	625.0	563.9	629.7	587.4	634.4	255	622.29	0.00%
2003-01-24	0	1.330	1.250	1.350	1.330	1.330	500,000	665,000	1.3300	625.0	587.4	634.4	625.0	625.0	1,064	625.03	0.00%
2003-01-23	0	1.330	-	1.350	-	-	0	0	-	625.0	-	634.4	-	-	0	-	0.00%
2003-01-22	0	1.330	1.250	1.330	1.350	1.350	50,000	67,500	1.3500	625.0	587.4	625.0	634.4	634.4	106	634.43	0.00%
2003-01-21	0	1.330	1.250	1.360	1.250	1.330	156,000	200,900	1.2878	625.0	587.4	639.1	587.4	625.0	332	605.21	2.31%
2003-01-20	0	1.300	1.200	1.350	1.300	1.300	70,000	91,000	1.3000	610.9	563.9	634.4	610.9	610.9	149	610.93	0.00%
2003-01-17	0	1.300	1.250	-	1.250	1.300	120,000	153,500	1.2792	610.9	587.4	-	587.4	610.9	255	601.14	0.00%
2003-01-16	0	1.300	1.200	-	1.300	1.300	114,000	148,200	1.3000	610.9	563.9	-	610.9	610.9	243	610.93	3.17%
2003-01-15	0	1.260	-	1.260	1.260	1.260	20,000	25,200	1.2600	592.1	-	592.1	592.1	592.1	43	592.13	1.61%
2003-01-14	0	1.240	-	-	-	-	0	0	-	582.7	-	-	-	-	0	-	0.00%
2003-01-13	0	1.240	-	-	-	-	0	0	-	582.7	-	-	-	-	0	-	0.00%
2003-01-10	0	1.240	1.240	-	1.190	1.200	44,000	52,560	1.1945	582.7	582.7	-	559.2	563.9	94	561.37	0.00%
2003-01-09	0	1.240	-	1.240	-	-	0	0	-	582.7	-	582.7	-	-	0	-	-4.62%
2003-01-08	0	1.300	-	1.300	-	-	0	0	-	610.9	-	610.9	-	-	0	-	-2.26%
2003-01-07	0	1.330	-	1.330	1.300	1.330	56,000	72,980	1.3032	625.0	-	625.0	610.9	625.0	119	612.44	-0.75%
2003-01-06	0	1.340	-	1.340	1.340	1.360	300,000	404,000	1.3467	629.7	-	629.7	629.7	639.1	638	632.86	-1.11%
2003-01-03	0	1.370	-	1.370	1.400	1.410	340,000	477,100	1.4032	636.8	-	636.8	650.7	655.4	731	652.23	-3.52%
2003-01-02	0	1.420	-	1.410	1.390	1.420	300,000	425,540	1.4185	660.0	-	655.4	646.1	660.0	645	659.31	1.43%
2002-12-31	0	1.400	-	1.400	-	-	0	0	-	650.7	-	650.7	-	-	0	-	0.00%
2002-12-30	0	1.400	-	1.400	1.400	1.410	300,000	421,000	1.4033	650.7	-	650.7	650.7	655.4	645	652.27	-0.71%
2002-12-27	0	1.410	-	1.430	-	-	0	0	-	655.4	-	664.7	-	-	0	-	0.00%
2002-12-24	0	1.410	-	1.410	1.360	1.420	160,000	221,500	1.3844	655.4	-	655.4	632.1	660.0	344	643.46	3.68%
2002-12-23	0	1.360	-	1.360	-	-	0	0	-	632.1	-	632.1	-	-	0	-	-2.86%
2002-12-20	0	1.400	-	1.400	1.380	1.400	154,000	213,760	1.3881	650.7	-	650.7	641.4	650.7	331	645.17	0.72%
2002-12-19	0	1.390	1.320	1.380	1.270	1.400	650,000	859,960	1.3230	646.1	613.5	641.4	590.3	650.7	1,398	614.94	0.00%
2002-12-18	0	1.390	1.350	1.390	1.350	1.440	40,000	55,880	1.3970	646.1	627.5	646.1	627.5	669.3	86	649.33	-3.47%
2002-12-17	0	1.440	1.370	1.440	1.330	1.450	152,000	212,480	1.3979	669.3	636.8	669.3	618.2	674.0	327	649.75	-1.37%
2002-12-16	0	1.460	1.460	1.470	1.400	1.500	136,000	196,060	1.4416	678.6	678.6	683.3	650.7	697.2	293	670.07	4.29%
2002-12-13	0	1.400	1.360	1.410	1.250	1.400	716,000	926,360	1.2938	650.7	632.1	655.4	581.0	650.7	1,540	601.36	12.00%
2002-12-12	0	1.250	1.230	1.250	1.180	1.250	496,000	595,000	1.1996	581.0	571.7	581.0	548.5	581.0	1,067	557.58	5.93%
2002-12-11	0	1.180	1.170	1.210	1.160	1.200	188,000	221,180	1.1765	548.5	543.8	562.4	539.2	557.8	404	546.84	0.85%
2002-12-10	0	1.170	1.170	1.180	1.150	1.200	154,000	177,800	1.1545	543.8	543.8	548.5	534.5	557.8	331	536.64	0.86%
2002-12-09	0	1.160	1.160	1.230	1.120	1.160	180,000	205,300	1.1406	539.2	539.2	571.7	520.6	539.2	387	530.13	0.87%
2002-12-06	0	1.150	1.150	1.190	1.070	1.150	102,000	116,420	1.1414	534.5	534.5	553.1	497.3	534.5	219	530.51	0.00%
2002-12-05	0	1.150	1.150	1.180	1.100	1.150	404,000	463,700	1.1478	534.5	534.5	548.5	511.3	534.5	869	533.49	0.88%
2002-12-04	0	1.140	1.130	1.140	1.100	1.180	516,000	574,960	1.1143	529.9	525.2	529.9	511.3	548.5	1,110	517.91	5.56%
2002-12-03	0	1.080	1.080	1.150	1.050	1.120	704,000	755,980	1.0738	502.0	502.0	534.5	488.0	520.6	1,515	499.12	4.85%
2002-12-02	0	1.030	1.000	1.030	0.970	1.030	210,000	211,980	1.0094	478.7	464.8	478.7	450.9	478.7	452	469.19	1.98%
2002-11-29	0	1.010	0.980	1.010	-	-	0	0	-	469.5	455.5	469.5	-	-	0	-	0.00%
2002-11-28	0	1.010	1.010	1.020	1.000	1.000	30,000	30,000	1.0000	469.5	469.5	474.1	464.8	464.8	65	464.80	0.00%
2002-11-27	0	1.010	1.000	1.020	1.010	1.010	1,100,000	1,111,000	1.0100	469.5	464.8	474.1	469.5	469.5	2,367	469.45	1.00%
2002-11-26	0	1.000	1.000	1.020	1.000	1.010	110,000	110,200	1.0018	464.8	464.8	474.1	464.8	469.5	237	465.65	-1.96%
2002-11-25	0	1.020	1.010	1.030	1.020	1.020	150,000	153,000	1.0200	474.1	469.5	478.7	474.1	474.1	323	474.10	0.00%
2002-11-22	0	1.020	1.000	1.020	1.010	1.030	240,000	244,160	1.0173	474.1	464.8	474.1	469.5	478.7	516	472.86	0.99%
2002-11-21	0	1.010	1.000	1.020	0.990	1.020	1,754,000	1,771,340	1.0099	469.5	464.8	474.1	460.2	474.1	3,774	469.40	-1.94%
2002-11-20	0	1.030	1.010	1.030	1.010	1.030	1,620,000	1,651,440	1.0194	478.7	469.5	478.7	469.5	478.7	3,485	473.82	0.00%
2002-11-19	0	1.030	1.020	1.030	1.010	1.040	716,000	729,020	1.0182	478.7	474.1	478.7	469.5	483.4	1,540	473.25	0.00%
2002-11-18	0	1.030	1.020	1.030	1.020	1.050	1,550,000	1,616,000	1.0426	478.7	474.1	478.7	474.1	488.0	3,335	484.59	-1.90%
2002-11-15	0	1.050	1.020	1.050	1.020	1.050	204,000	211,500	1.0368	488.0	474.1	488.0	474.1	488.0	439	481.89	-0.94%
2002-11-14	0	1.060	1.050	1.060	1.040	1.060	1,282,000	1,340,780	1.0459	492.7	488.0	492.7	483.4	492.7	2,758	486.11	0.00%
2002-11-13	0	1.060	1.040	1.060	1.030	1.060	1,310,000	1,372,920	1.0480	492.7	483.4	492.7	478.7	492.7	2,818	487.13	0.95%
2002-11-12	0	1.050	1.040	1.050	1.010	1.070	2,048,000	2,128,320	1.0392	488.0	483.4	488.0	469.5	497.3	4,406	483.03	2.94%
2002-11-11	0	1.020	1.010	1.020	1.000	1.020	5,508,000	5,586,260	1.0142	474.1	469.5	474.1	464.8	474.1	11,850	471.41	0.00%
2002-11-08	0	1.020	1.010	1.020	1.000	1.020	18,150,000	18,354,300	1.0113	474.1	469.5	474.1	464.8	474.1	39,049	470.03