Prices and Webb-site Total Returns

Crypto Flow Technology Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08198	2002-05-17			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	1.990	1.990	2.020	1.990	2.080	625,398	1,257,025	2.0100	1.990	1.990	2.020	1.990	2.080	625,398	2.0100	-4.78%
2026-02-02	0	2.090	2.010	2.090	2.000	2.090	777,738	1,573,676	2.0234	2.090	2.010	2.090	2.000	2.090	777,738	2.0234	-0.48%
2026-01-30	0	2.100	2.050	2.100	2.030	2.100	392,000	810,960	2.0688	2.100	2.050	2.100	2.030	2.100	392,000	2.0688	3.45%
2026-01-29	0	2.030	2.030	2.060	2.010	2.110	414,000	845,720	2.0428	2.030	2.030	2.060	2.010	2.110	414,000	2.0428	-2.40%
2026-01-28	0	2.080	2.070	2.150	2.080	2.220	518,800	1,113,144	2.1456	2.080	2.070	2.150	2.080	2.220	518,800	2.1456	-0.48%
2026-01-27	0	2.090	2.070	2.120	2.010	2.200	1,056,000	2,213,640	2.0963	2.090	2.070	2.120	2.010	2.200	1,056,000	2.0963	-5.00%
2026-01-26	0	2.200	2.140	2.200	2.140	2.220	292,000	635,000	2.1747	2.200	2.140	2.200	2.140	2.220	292,000	2.1747	-0.90%
2026-01-23	0	2.220	2.140	2.220	2.140	2.220	784,800	1,709,912	2.1788	2.220	2.140	2.220	2.140	2.220	784,800	2.1788	1.37%
2026-01-22	0	2.190	2.100	2.190	2.050	2.210	1,835,800	3,908,702	2.1292	2.190	2.100	2.190	2.050	2.210	1,835,800	2.1292	-0.45%
2026-01-21	0	2.200	2.160	2.200	2.160	2.210	324,000	710,160	2.1919	2.200	2.160	2.200	2.160	2.210	324,000	2.1919	-0.90%
2026-01-20	0	2.220	2.200	2.220	2.200	2.220	340,000	750,160	2.2064	2.220	2.200	2.220	2.200	2.220	340,000	2.2064	0.00%
2026-01-19	0	2.220	2.190	2.220	2.180	2.280	692,000	1,542,440	2.2290	2.220	2.190	2.220	2.180	2.280	692,000	2.2290	0.91%
2026-01-16	0	2.200	2.160	2.200	2.160	2.280	952,000	2,098,040	2.2038	2.200	2.160	2.200	2.160	2.280	952,000	2.2038	-3.51%
2026-01-15	0	2.280	2.260	2.280	2.250	2.300	264,000	600,640	2.2752	2.280	2.260	2.280	2.250	2.300	264,000	2.2752	-0.44%
2026-01-14	0	2.290	2.280	2.290	2.250	2.310	948,000	2,154,280	2.2724	2.290	2.280	2.290	2.250	2.310	948,000	2.2724	0.00%
2026-01-13	0	2.290	2.210	2.290	2.180	2.290	621,200	1,383,212	2.2267	2.290	2.210	2.290	2.180	2.290	621,200	2.2267	-2.55%
2026-01-09	0	2.350	2.290	2.350	2.300	2.360	496,000	1,152,480	2.3235	2.350	2.290	2.350	2.300	2.360	496,000	2.3235	1.73%
2026-01-08	0	2.310	2.300	2.310	2.250	2.480	952,840	2,197,437	2.3062	2.310	2.300	2.310	2.250	2.480	952,840	2.3062	-6.85%
2026-01-07	0	2.480	2.260	2.360	2.230	2.490	784,000	1,885,320	2.4047	2.480	2.260	2.360	2.230	2.490	784,000	2.4047	-0.80%
2026-01-06	0	2.500	2.350	2.500	2.500	2.580	536,000	1,350,240	2.5191	2.500	2.350	2.500	2.500	2.580	536,000	2.5191	-2.34%
2026-01-05	0	2.560	2.510	2.560	2.510	2.560	981,347	2,502,888	2.5505	2.560	2.510	2.560	2.510	2.560	981,347	2.5505	-2.29%
2025-12-31	0	2.620	2.490	2.620	2.140	2.700	2,968,400	6,930,452	2.3347	2.620	2.490	2.620	2.140	2.700	2,968,400	2.3347	19.09%
2025-12-30	0	2.200	2.190	2.200	2.060	2.220	706,960	1,506,198	2.1305	2.200	2.190	2.200	2.060	2.220	706,960	2.1305	-0.90%
2025-12-29	0	2.220	2.180	2.230	2.200	2.320	304,000	680,040	2.2370	2.220	2.180	2.230	2.200	2.320	304,000	2.2370	-6.72%
2025-12-24	0	2.380	2.230	2.380	2.000	2.380	1,760,720	3,740,113	2.1242	2.380	2.230	2.380	2.000	2.380	1,760,720	2.1242	2.59%
2025-12-23	0	2.320	2.290	2.340	2.290	2.500	936,012	2,207,547	2.3585	2.320	2.290	2.340	2.290	2.500	936,012	2.3585	-5.69%
2025-12-22	0	2.460	2.460	2.590	2.460	2.610	1,307,685	3,299,508	2.5232	2.460	2.460	2.590	2.460	2.610	1,307,685	2.5232	-5.75%
2025-12-19	0	2.610	2.610	2.660	2.580	2.740	615,221	1,660,566	2.6991	2.610	2.610	2.660	2.580	2.740	615,221	2.6991	-2.61%
2025-12-18	0	2.680	2.610	2.680	2.680	2.700	72,000	193,680	2.6900	2.680	2.610	2.680	2.680	2.700	72,000	2.6900	-0.74%
2025-12-17	0	2.700	2.600	2.700	2.570	2.720	136,400	362,540	2.6579	2.700	2.600	2.700	2.570	2.720	136,400	2.6579	0.75%
2025-12-16	0	2.680	2.510	2.680	2.680	2.680	124,000	332,320	2.6800	2.680	2.510	2.680	2.680	2.680	124,000	2.6800	0.00%
2025-12-15	0	2.680	2.590	2.680	2.680	2.700	48,000	129,280	2.6933	2.680	2.590	2.680	2.680	2.700	48,000	2.6933	0.00%
2025-12-12	0	2.680	2.680	2.690	2.660	2.700	233,980	627,086	2.6801	2.680	2.680	2.690	2.660	2.700	233,980	2.6801	3.08%
2025-12-11	0	2.600	2.570	2.670	2.540	2.700	312,000	830,840	2.6629	2.600	2.570	2.670	2.540	2.700	312,000	2.6629	-3.70%
2025-12-10	0	2.700	2.610	2.700	2.600	2.720	441,000	1,187,850	2.6935	2.700	2.610	2.700	2.600	2.720	441,000	2.6935	0.00%
2025-12-09	0	2.700	2.650	2.710	2.700	2.730	292,000	793,920	2.7189	2.700	2.650	2.710	2.700	2.730	292,000	2.7189	-0.74%
2025-12-08	0	2.720	2.710	2.860	2.530	2.900	804,000	2,242,800	2.7896	2.720	2.710	2.860	2.530	2.900	804,000	2.7896	-3.20%
2025-12-05	0	2.810	2.810	2.880	2.700	2.990	392,000	1,095,280	2.7941	2.810	2.810	2.880	2.700	2.990	392,000	2.7941	-2.09%
2025-12-04	0	2.870	2.850	2.870	2.850	2.990	188,000	548,640	2.9183	2.870	2.850	2.870	2.850	2.990	188,000	2.9183	-4.01%
2025-12-03	0	2.990	2.990	3.000	2.800	3.050	661,640	1,943,003	2.9366	2.990	2.990	3.000	2.800	3.050	661,640	2.9366	7.17%
2025-12-02	0	2.790	2.760	2.800	2.660	2.800	621,000	1,688,440	2.7189	2.790	2.760	2.800	2.660	2.800	621,000	2.7189	4.89%
2025-12-01	0	2.660	2.600	2.660	2.470	3.000	2,087,900	5,548,299	2.6574	2.660	2.600	2.660	2.470	3.000	2,087,900	2.6574	-12.79%
2025-11-28	0	3.050	3.050	3.100	3.050	3.080	145,984	445,650	3.0527	3.050	3.050	3.100	3.050	3.080	145,984	3.0527	0.00%
2025-11-27	0	3.050	3.010	3.100	3.000	3.110	356,000	1,081,440	3.0378	3.050	3.010	3.100	3.000	3.110	356,000	3.0378	-1.61%
2025-11-26	0	3.100	3.000	3.140	3.100	3.150	148,000	461,440	3.1178	3.100	3.000	3.140	3.100	3.150	148,000	3.1178	0.00%
2025-11-25	0	3.100	3.100	3.110	3.050	3.350	1,873,865	5,876,503	3.1360	3.100	3.100	3.110	3.050	3.350	1,873,865	3.1360	-8.28%
2025-11-24	0	3.380	3.280	3.380	3.250	3.380	471,968	1,555,372	3.2955	3.380	3.280	3.380	3.250	3.380	471,968	3.2955	4.00%
2025-11-21	0	3.250	3.250	3.290	3.200	3.280	667,974	2,164,234	3.2400	3.250	3.250	3.290	3.200	3.280	667,974	3.2400	-3.56%
2025-11-20	0	3.370	3.290	3.370	3.250	3.370	716,071	2,362,250	3.2989	3.370	3.290	3.370	3.250	3.370	716,071	3.2989	4.01%
2025-11-19	0	3.240	3.240	3.360	3.200	3.350	1,186,360	3,882,340	3.2725	3.240	3.240	3.360	3.200	3.350	1,186,360	3.2725	-2.70%
2025-11-18	0	3.330	3.330	3.380	3.330	3.420	412,000	1,391,840	3.3783	3.330	3.330	3.380	3.330	3.420	412,000	3.3783	0.00%
2025-11-17	0	3.330	3.330	3.380	3.310	3.400	172,303	579,483	3.3632	3.330	3.330	3.380	3.310	3.400	172,303	3.3632	-1.77%
2025-11-14	0	3.390	3.390	3.410	3.290	3.450	512,000	1,735,520	3.3897	3.390	3.390	3.410	3.290	3.450	512,000	3.3897	-1.74%
2025-11-13	0	3.450	3.450	3.470	3.450	3.570	201,000	700,062	3.4829	3.450	3.450	3.470	3.450	3.570	201,000	3.4829	-2.54%
2025-11-12	0	3.540	3.550	3.560	3.500	3.630	661,500	2,363,340	3.5727	3.540	3.550	3.560	3.500	3.630	661,500	3.5727	-1.94%
2025-11-11	0	3.610	3.600	3.640	3.540	3.880	1,846,114	6,790,438	3.6782	3.610	3.600	3.640	3.540	3.880	1,846,114	3.6782	14.60%
2025-11-07	0	3.150	3.150	3.190	3.140	3.200	293,200	925,544	3.1567	3.150	3.150	3.190	3.140	3.200	293,200	3.1567	-0.63%
2025-11-06	0	3.170	3.170	3.200	3.100	3.450	836,600	2,688,216	3.2133	3.170	3.170	3.200	3.100	3.450	836,600	3.2133	0.63%
2025-11-05	0	3.150	3.150	3.170	3.050	3.330	1,713,400	5,423,374	3.1653	3.150	3.150	3.170	3.050	3.330	1,713,400	3.1653	-5.69%
2025-11-04	0	3.340	3.310	3.340	3.290	3.610	1,898,400	6,564,588	3.4580	3.340	3.310	3.340	3.290	3.610	1,898,400	3.4580	-7.48%
2025-11-03	0	3.610	3.580	3.610	3.540	3.700	1,522,240	5,477,910	3.5986	3.610	3.580	3.610	3.540	3.700	1,522,240	3.5986	-1.10%
2025-10-31	0	3.650	3.650	3.660	3.570	3.700	1,462,012	5,322,182	3.6403	3.650	3.650	3.660	3.570	3.700	1,462,012	3.6403	-0.54%
2025-10-30	0	3.670	3.660	3.670	3.600	3.680	748,000	2,724,480	3.6424	3.670	3.660	3.670	3.600	3.680	748,000	3.6424	0.27%
2025-10-28	0	3.660	3.580	3.660	3.600	3.700	791,600	2,875,168	3.6321	3.660	3.580	3.660	3.600	3.700	791,600	3.6321	0.27%
2025-10-27	0	3.650	3.640	3.650	3.620	3.770	1,188,000	4,372,520	3.6806	3.650	3.640	3.650	3.620	3.770	1,188,000	3.6806	0.27%
2025-10-24	0	3.640	3.640	3.650	3.620	3.650	428,000	1,553,240	3.6291	3.640	3.640	3.650	3.620	3.650	428,000	3.6291	0.83%
2025-10-23	0	3.610	3.570	3.610	3.510	3.630	929,919	3,331,734	3.5828	3.610	3.570	3.610	3.510	3.630	929,919	3.5828	-0.55%
2025-10-22	0	3.630	3.620	3.630	3.580	3.630	776,000	2,806,120	3.6161	3.630	3.620	3.630	3.580	3.630	776,000	3.6161	-0.27%
2025-10-21	0	3.640	3.620	3.640	3.580	3.690	665,983	2,429,277	3.6477	3.640	3.620	3.640	3.580	3.690	665,983	3.6477	-0.27%
2025-10-20	0	3.650	3.650	3.660	3.550	3.670	1,015,160	3,688,098	3.6330	3.650	3.650	3.660	3.550	3.670	1,015,160	3.6330	-0.54%
2025-10-17	0	3.670	3.660	3.670	3.550	3.700	1,324,978	4,817,599	3.6360	3.670	3.660	3.670	3.550	3.700	1,324,978	3.6360	0.00%
2025-10-16	0	3.670	3.670	3.680	3.580	3.700	1,349,998	4,895,222	3.6261	3.670	3.670	3.680	3.580	3.700	1,349,998	3.6261	-0.27%
2025-10-15	0	3.680	3.650	3.680	3.550	3.830	936,000	3,440,732	3.6760	3.680	3.650	3.680	3.550	3.830	936,000	3.6760	5.14%
2025-10-14	0	3.500	3.500	3.540	3.410	3.680	1,914,000	6,784,540	3.5447	3.500	3.500	3.540	3.410	3.680	1,914,000	3.5447	-4.63%
2025-10-13	0	3.670	3.660	3.790	3.380	3.760	1,486,000	5,377,900	3.6190	3.670	3.660	3.790	3.380	3.760	1,486,000	3.6190	-1.34%
2025-10-10	0	3.720	3.720	3.780	3.660	3.840	1,544,400	5,783,160	3.7446	3.720	3.720	3.780	3.660	3.840	1,544,400	3.7446	-3.12%
2025-10-09	0	3.840	3.770	3.840	3.750	4.050	2,904,000	11,253,120	3.8750	3.840	3.770	3.840	3.750	4.050	2,904,000	3.8750	-4.00%
2025-10-08	0	4.000	4.000	4.030	3.920	4.150	3,902,082	15,765,219	4.0402	4.000	4.000	4.030	3.920	4.150	3,902,082	4.0402	1.52%
2025-10-06	0	3.940	3.930	3.940	3.900	3.960	1,072,260	4,202,384	3.9192	3.940	3.930	3.940	3.900	3.960	1,072,260	3.9192	1.03%
2025-10-03	0	3.900	3.890	3.900	3.800	3.920	1,089,000	4,218,630	3.8739	3.900	3.890	3.900	3.800	3.920	1,089,000	3.8739	0.00%
2025-10-02	0	3.900	3.890	3.900	3.750	3.920	2,477,200	9,509,052	3.8386	3.900	3.890	3.900	3.750	3.920	2,477,200	3.8386	-0.51%
2025-09-30	0	3.920	3.910	3.920	3.800	3.970	2,344,859	9,141,364	3.8985	3.920	3.910	3.920	3.800	3.970	2,344,859	3.8985	2.08%
2025-09-29	0	3.840	3.840	3.850	3.760	3.870	1,369,000	5,225,630	3.8171	3.840	3.840	3.850	3.760	3.870	1,369,000	3.8171	2.13%
2025-09-26	0	3.760	3.760	3.770	3.720	3.780	652,000	2,441,520	3.7447	3.760	3.760	3.770	3.720	3.780	652,000	3.7447	0.53%
2025-09-25	0	3.740	3.730	3.740	3.660	3.740	1,716,000	6,331,320	3.6896	3.740	3.730	3.740	3.660	3.740	1,716,000	3.6896	0.54%
2025-09-24	0	3.720	3.720	3.740	3.660	3.770	835,449	3,102,243	3.7133	3.720	3.720	3.740	3.660	3.770	835,449	3.7133	0.54%
2025-09-23	0	3.700	3.700	3.760	3.630	3.790	1,892,000	7,008,240	3.7041	3.700	3.700	3.760	3.630	3.790	1,892,000	3.7041	-1.86%
2025-09-22	0	3.770	3.760	3.770	3.630	3.830	2,005,400	7,503,646	3.7417	3.770	3.760	3.770	3.630	3.830	2,005,400	3.7417	1.07%
2025-09-19	0	3.730	3.700	3.730	3.610	3.760	1,975,138	7,319,059	3.7056	3.730	3.700	3.730	3.610	3.760	1,975,138	3.7056	3.32%
2025-09-18	0	3.610	3.600	3.610	3.600	3.690	1,179,599	4,304,180	3.6489	3.610	3.600	3.610	3.600	3.690	1,179,599	3.6489	-0.82%
2025-09-17	0	3.640	3.610	3.640	3.610	3.730	1,452,000	5,309,400	3.6566	3.640	3.610	3.640	3.610	3.730	1,452,000	3.6566	-0.55%
2025-09-16	0	3.660	3.640	3.660	3.640	3.750	1,896,000	7,015,820	3.7003	3.660	3.640	3.660	3.640	3.750	1,896,000	3.7003	-2.40%
2025-09-15	0	3.750	3.650	3.750	3.590	3.750	1,815,240	6,684,008	3.6822	3.750	3.650	3.750	3.590	3.750	1,815,240	3.6822	3.02%
2025-09-12	0	3.640	3.610	3.640	3.610	3.820	3,391,200	12,637,317	3.7265	3.640	3.610	3.640	3.610	3.820	3,391,200	3.7265	-2.67%
2025-09-11	0	3.740	3.670	3.740	3.550	3.910	4,107,799	15,298,696	3.7243	3.740	3.670	3.740	3.550	3.910	4,107,799	3.7243	3.89%
2025-09-10	0	3.600	3.590	3.690	3.550	3.780	4,115,280	15,203,002	3.6943	3.600	3.590	3.690	3.550	3.780	4,115,280	3.6943	1.12%
2025-09-09	0	3.560	3.520	3.550	3.400	3.560	1,882,920	6,557,062	3.4824	3.560	3.520	3.550	3.400	3.560	1,882,920	3.4824	3.79%
2025-09-08	0	3.430	3.400	3.450	3.400	3.600	1,084,800	3,783,512	3.4878	3.430	3.400	3.450	3.400	3.600	1,084,800	3.4878	-2.28%
2025-09-05	0	3.510	3.510	3.530	3.310	3.550	2,205,040	7,618,836	3.4552	3.510	3.510	3.530	3.310	3.550	2,205,040	3.4552	6.04%
2025-09-04	0	3.310	3.310	3.330	3.240	3.550	1,600,800	5,340,088	3.3359	3.310	3.310	3.330	3.240	3.550	1,600,800	3.3359	-3.50%
2025-09-03	0	3.430	3.430	3.470	3.320	3.530	718,800	2,452,104	3.4114	3.430	3.430	3.470	3.320	3.530	718,800	3.4114	1.78%
2025-09-02	0	3.370	3.370	3.420	3.340	3.500	1,932,800	6,586,896	3.4080	3.370	3.370	3.420	3.340	3.500	1,932,800	3.4080	-2.32%
2025-09-01	0	3.450	3.440	3.450	3.450	3.700	3,656,000	12,963,400	3.5458	3.450	3.440	3.450	3.450	3.700	3,656,000	3.5458	-4.70%
2025-08-29	0	3.620	3.620	3.680	3.500	3.840	4,223,601	15,594,293	3.6922	3.620	3.620	3.680	3.500	3.840	4,223,601	3.6922	3.43%
2025-08-28	0	3.500	3.500	3.540	3.190	3.580	4,459,880	15,351,290	3.4421	3.500	3.500	3.540	3.190	3.580	4,459,880	3.4421	9.03%
2025-08-27	0	3.210	3.200	3.230	3.190	3.220	890,000	2,849,560	3.2018	3.210	3.200	3.230	3.190	3.220	890,000	3.2018	0.00%
2025-08-26	0	3.210	3.210	3.230	3.170	3.320	1,154,000	3,741,040	3.2418	3.210	3.210	3.230	3.170	3.320	1,154,000	3.2418	-0.93%
2025-08-25	0	3.240	3.240	3.250	3.160	3.260	700,000	2,245,320	3.2076	3.240	3.240	3.250	3.160	3.260	700,000	3.2076	1.25%
2025-08-22	0	3.200	3.180	3.200	3.080	3.270	1,946,800	6,241,044	3.2058	3.200	3.180	3.200	3.080	3.270	1,946,800	3.2058	-1.54%
2025-08-21	0	3.250	3.260	3.300	3.190	3.340	1,252,000	4,061,440	3.2440	3.250	3.260	3.300	3.190	3.340	1,252,000	3.2440	-0.91%
2025-08-20	0	3.280	3.290	3.300	3.160	3.300	2,122,400	6,836,808	3.2213	3.280	3.290	3.300	3.160	3.300	2,122,400	3.2213	0.00%
2025-08-19	0	3.280	3.280	3.340	3.040	3.340	2,614,000	8,306,480	3.1777	3.280	3.280	3.340	3.040	3.340	2,614,000	3.1777	3.47%
2025-08-18	0	3.170	3.160	3.170	3.100	3.560	3,880,000	12,939,900	3.3350	3.170	3.160	3.170	3.100	3.560	3,880,000	3.3350	-6.49%
2025-08-15	0	3.390	3.380	3.430	3.340	3.530	1,795,600	6,119,076	3.4078	3.390	3.380	3.430	3.340	3.530	1,795,600	3.4078	-3.97%
2025-08-14	0	3.530	3.530	3.570	3.320	3.580	2,418,000	8,402,540	3.4750	3.530	3.530	3.570	3.320	3.580	2,418,000	3.4750	4.13%
2025-08-13	0	3.390	3.370	3.390	3.290	3.500	1,618,200	5,407,262	3.3415	3.390	3.370	3.390	3.290	3.500	1,618,200	3.3415	-1.45%
2025-08-12	0	3.440	3.430	3.440	3.090	3.550	3,489,560	11,278,238	3.2320	3.440	3.430	3.440	3.090	3.550	3,489,560	3.2320	2.08%
2025-08-11	0	3.370	3.370	3.380	3.320	3.770	2,509,988	8,585,739	3.4206	3.370	3.370	3.380	3.320	3.770	2,509,988	3.4206	-3.99%
2025-08-08	0	3.510	3.520	3.620	3.480	3.750	2,817,480	9,998,729	3.5488	3.510	3.520	3.620	3.480	3.750	2,817,480	3.5488	-6.15%
2025-08-07	0	3.740	3.710	3.740	3.680	3.910	3,232,000	12,270,400	3.7965	3.740	3.710	3.740	3.680	3.910	3,232,000	3.7965	4.18%
2025-08-06	0	3.590	3.600	3.640	3.420	3.650	1,450,000	5,183,120	3.5746	3.590	3.600	3.640	3.420	3.650	1,450,000	3.5746	1.13%
2025-08-05	0	3.550	3.500	3.550	3.470	4.050	7,799,399	28,489,328	3.6528	3.550	3.500	3.550	3.470	4.050	7,799,399	3.6528	-9.21%
2025-08-04	0	3.910	3.910	3.940	3.300	4.000	5,445,600	20,219,526	3.7130	3.910	3.910	3.940	3.300	4.000	5,445,600	3.7130	8.01%
2025-08-01	0	3.620	3.590	3.620	3.440	4.400	12,323,400	46,424,466	3.7672	3.620	3.590	3.620	3.440	4.400	12,323,400	3.7672	-15.81%
2025-07-31	0	4.300	4.290	4.300	4.200	4.500	7,645,800	33,192,000	4.3412	4.300	4.290	4.300	4.200	4.500	7,645,800	4.3412	2.38%
2025-07-30	0	4.200	4.200	4.220	4.090	5.000	12,288,440	53,985,072	4.3932	4.200	4.200	4.220	4.090	5.000	12,288,440	4.3932	-15.15%
2025-07-29	0	4.950	4.940	4.950	4.460	5.420	16,617,260	82,515,886	4.9657	4.950	4.940	4.950	4.460	5.420	16,617,260	4.9657	15.65%
2025-07-28	1	-	-	-	-	-	0	0	-	4.280	-	-	-	-	0	-	0.00%
2025-07-25	0	4.280	4.270	4.280	4.020	4.280	4,599,330	19,177,024	4.1695	4.280	4.270	4.280	4.020	4.280	4,599,330	4.1695	6.47%
2025-07-24	0	4.020	4.000	4.020	3.920	4.070	4,757,080	19,039,465	4.0023	4.020	4.000	4.020	3.920	4.070	4,757,080	4.0023	1.77%
2025-07-23	0	3.950	3.940	3.950	3.550	4.000	9,260,400	35,809,782	3.8670	3.950	3.940	3.950	3.550	4.000	9,260,400	3.8670	12.86%
2025-07-22	0	3.500	3.500	3.540	3.320	4.180	11,170,640	41,826,979	3.7444	3.500	3.500	3.540	3.320	4.180	11,170,640	3.7444	-5.41%
2025-07-21	0	3.700	3.700	3.720	3.450	3.860	13,852,600	51,735,110	3.7347	3.700	3.700	3.720	3.450	3.860	13,852,600	3.7347	12.46%
2025-07-18	0	3.290	3.280	3.290	2.960	3.290	6,079,180	19,433,256	3.1967	3.290	3.280	3.290	2.960	3.290	6,079,180	3.1967	9.67%
2025-07-17	0	3.000	2.990	3.000	2.980	3.180	6,044,160	18,618,920	3.0805	3.000	2.990	3.000	2.980	3.180	6,044,160	3.0805	5.26%
2025-07-16	0	2.850	2.850	2.880	2.700	3.060	6,672,800	19,566,408	2.9323	2.850	2.850	2.880	2.700	3.060	6,672,800	2.9323	6.74%
2025-07-15	0	2.670	2.670	2.690	2.390	2.820	5,623,730	14,873,574	2.6448	2.670	2.670	2.690	2.390	2.820	5,623,730	2.6448	14.10%
2025-07-14	0	2.340	2.340	2.350	2.330	2.480	2,903,250	6,877,931	2.3690	2.340	2.340	2.350	2.330	2.480	2,903,250	2.3690	0.86%
2025-07-11	0	2.320	2.320	2.350	2.310	2.480	3,179,560	7,536,441	2.3703	2.320	2.320	2.350	2.310	2.480	3,179,560	2.3703	-0.43%
2025-07-10	0	2.330	2.320	2.380	2.270	2.350	961,200	2,226,816	2.3167	2.330	2.320	2.380	2.270	2.350	961,200	2.3167	2.64%
2025-07-09	0	2.270	2.270	2.290	2.260	2.290	423,600	965,032	2.2782	2.270	2.270	2.290	2.260	2.290	423,600	2.2782	-0.87%
2025-07-08	0	2.290	2.290	2.300	2.290	2.320	824,000	1,904,120	2.3108	2.290	2.290	2.300	2.290	2.320	824,000	2.3108	-1.29%
2025-07-07	0	2.320	2.320	2.330	2.320	2.330	248,000	576,560	2.3248	2.320	2.320	2.330	2.320	2.330	248,000	2.3248	0.00%
2025-07-04	0	2.320	2.310	2.320	2.280	2.320	468,000	1,075,640	2.2984	2.320	2.310	2.320	2.280	2.320	468,000	2.2984	0.43%
2025-07-03	0	2.310	2.290	2.310	2.240	2.340	2,276,000	5,208,280	2.2883	2.310	2.290	2.310	2.240	2.340	2,276,000	2.2883	2.67%
2025-07-02	0	2.250	2.250	2.270	2.250	2.260	1,076,162	2,422,036	2.2506	2.250	2.250	2.270	2.250	2.260	1,076,162	2.2506	-0.44%
2025-06-30	0	2.260	2.260	2.270	2.150	2.290	1,700,000	3,831,960	2.2541	2.260	2.260	2.270	2.150	2.290	1,700,000	2.2541	-1.31%
2025-06-27	0	2.290	2.270	2.300	2.270	2.320	684,000	1,580,912	2.3113	2.290	2.270	2.300	2.270	2.320	684,000	2.3113	0.88%
2025-06-26	0	2.270	2.260	2.300	2.180	2.280	700,000	1,560,320	2.2290	2.270	2.260	2.300	2.180	2.280	700,000	2.2290	2.71%
2025-06-25	0	2.210	2.170	2.220	2.160	2.220	753,560	1,639,667	2.1759	2.210	2.170	2.220	2.160	2.220	753,560	2.1759	1.38%
2025-06-24	0	2.180	2.180	2.200	2.180	2.250	324,000	723,200	2.2321	2.180	2.180	2.200	2.180	2.250	324,000	2.2321	-2.68%
2025-06-23	0	2.240	2.240	2.280	2.160	2.320	1,105,200	2,473,480	2.2380	2.240	2.240	2.280	2.160	2.320	1,105,200	2.2380	-1.75%
2025-06-20	0	2.280	2.280	2.300	2.280	2.330	130,600	299,462	2.2930	2.280	2.280	2.300	2.280	2.330	130,600	2.2930	-2.15%
2025-06-19	0	2.330	2.290	2.340	2.250	2.340	315,600	731,072	2.3165	2.330	2.290	2.340	2.250	2.340	315,600	2.3165	0.43%
2025-06-18	0	2.320	2.280	2.330	2.250	2.360	372,000	864,640	2.3243	2.320	2.280	2.330	2.250	2.360	372,000	2.3243	-1.28%
2025-06-17	0	2.350	2.300	2.370	2.300	2.430	650,000	1,528,420	2.3514	2.350	2.300	2.370	2.300	2.430	650,000	2.3514	1.29%
2025-06-16	0	2.320	2.300	2.320	2.140	2.460	3,747,336	8,782,303	2.3436	2.320	2.300	2.320	2.140	2.460	3,747,336	2.3436	8.41%
2025-06-13	0	2.140	2.120	2.150	2.100	2.160	1,288,000	2,743,920	2.1304	2.140	2.120	2.150	2.100	2.160	1,288,000	2.1304	-0.47%
2025-06-12	0	2.150	2.130	2.150	2.100	2.150	695,600	1,482,176	2.1308	2.150	2.130	2.150	2.100	2.150	695,600	2.1308	1.42%
2025-06-11	0	2.120	2.120	2.150	2.080	2.150	660,000	1,396,840	2.1164	2.120	2.120	2.150	2.080	2.150	660,000	2.1164	0.95%
2025-06-10	0	2.100	2.100	2.150	2.090	2.150	685,600	1,446,856	2.1104	2.100	2.100	2.150	2.090	2.150	685,600	2.1104	-0.94%
2025-06-09	0	2.120	2.120	2.150	2.100	2.190	276,000	585,600	2.1217	2.120	2.120	2.150	2.100	2.190	276,000	2.1217	0.47%
2025-06-06	0	2.110	2.110	2.160	2.080	2.160	484,000	1,021,720	2.1110	2.110	2.110	2.160	2.080	2.160	484,000	2.1110	-0.94%
2025-06-05	0	2.130	2.120	2.140	2.110	2.180	268,400	576,872	2.1493	2.130	2.120	2.140	2.110	2.180	268,400	2.1493	0.95%
2025-06-04	0	2.110	2.110	2.150	2.090	2.200	490,240	1,038,672	2.1187	2.110	2.110	2.150	2.090	2.200	490,240	2.1187	1.93%
2025-06-03	0	2.070	2.070	2.110	2.020	2.120	198,000	411,420	2.0779	2.070	2.070	2.110	2.020	2.120	198,000	2.0779	0.00%
2025-06-02	0	2.070	2.060	2.120	1.990	2.120	404,000	839,200	2.0772	2.070	2.060	2.120	1.990	2.120	404,000	2.0772	-3.27%
2025-05-30	0	2.140	2.140	2.180	2.130	2.190	100,800	217,712	2.1598	2.140	2.140	2.180	2.130	2.190	100,800	2.1598	-2.28%
2025-05-29	0	2.190	2.180	2.190	2.140	2.250	268,000	587,600	2.1925	2.190	2.180	2.190	2.140	2.250	268,000	2.1925	0.00%
2025-05-28	0	2.190	2.180	2.210	2.150	2.230	709,600	1,563,036	2.2027	2.190	2.180	2.210	2.150	2.230	709,600	2.2027	-0.45%
2025-05-27	0	2.200	2.170	2.200	2.170	2.200	40,000	87,760	2.1940	2.200	2.170	2.200	2.170	2.200	40,000	2.1940	1.38%
2025-05-26	0	2.170	2.150	2.170	2.100	2.230	404,000	871,710	2.1577	2.170	2.150	2.170	2.100	2.230	404,000	2.1577	2.36%
2025-05-23	0	2.120	2.110	2.120	2.100	2.120	172,000	363,600	2.1140	2.120	2.110	2.120	2.100	2.120	172,000	2.1140	2.42%
2025-05-22	0	2.070	2.070	2.120	2.020	2.150	230,372	477,481	2.0727	2.070	2.070	2.120	2.020	2.150	230,372	2.0727	-1.90%
2025-05-21	0	2.110	2.090	2.110	2.070	2.120	144,000	302,200	2.0986	2.110	2.090	2.110	2.070	2.120	144,000	2.0986	-0.47%
2025-05-20	0	2.120	2.100	2.170	2.050	2.130	528,400	1,114,740	2.1097	2.120	2.100	2.170	2.050	2.130	528,400	2.1097	-0.47%
2025-05-19	0	2.130	2.130	2.150	1.950	2.220	1,342,280	2,826,166	2.1055	2.130	2.130	2.150	1.950	2.220	1,342,280	2.1055	9.23%
2025-05-16	0	1.950	1.950	2.000	1.770	2.050	492,000	954,060	1.9391	1.950	1.950	2.000	1.770	2.050	492,000	1.9391	8.94%
2025-05-15	0	1.790	1.790	1.850	1.710	1.930	2,249,600	4,117,204	1.8302	1.790	1.790	1.850	1.710	1.930	2,249,600	1.8302	-7.73%
2025-05-14	0	1.940	1.940	1.980	1.940	1.980	360,000	705,200	1.9589	1.940	1.940	1.980	1.940	1.980	360,000	1.9589	-1.02%
2025-05-13	0	1.960	1.960	1.980	1.960	1.980	236,400	466,300	1.9725	1.960	1.960	1.980	1.960	1.980	236,400	1.9725	-1.01%
2025-05-12	0	1.980	1.980	2.000	1.960	2.000	374,000	738,860	1.9756	1.980	1.980	2.000	1.960	2.000	374,000	1.9756	-0.50%
2025-05-09	0	1.990	1.980	2.000	1.970	2.000	120,000	238,400	1.9867	1.990	1.980	2.000	1.970	2.000	120,000	1.9867	0.51%
2025-05-08	0	1.980	1.980	2.000	1.980	2.000	194,000	386,940	1.9945	1.980	1.980	2.000	1.980	2.000	194,000	1.9945	-1.00%
2025-05-07	0	2.000	1.980	2.000	1.970	2.040	1,464,000	2,952,160	2.0165	2.000	1.980	2.000	1.970	2.040	1,464,000	2.0165	0.50%
2025-05-06	0	1.990	1.980	1.990	1.960	2.020	888,000	1,766,160	1.9889	1.990	1.980	1.990	1.960	2.020	888,000	1.9889	-1.97%
2025-05-02	0	2.030	1.990	2.030	1.950	2.050	322,800	641,956	1.9887	2.030	1.990	2.030	1.950	2.050	322,800	1.9887	0.50%
2025-04-30	0	2.020	2.020	2.050	1.950	2.030	1,206,600	2,412,136	1.9991	2.020	2.020	2.050	1.950	2.030	1,206,600	1.9991	1.00%
2025-04-29	0	2.000	1.990	2.020	1.980	2.040	670,005	1,345,550	2.0083	2.000	1.990	2.020	1.980	2.040	670,005	2.0083	-1.96%
2025-04-28	0	2.040	2.040	2.070	2.010	2.060	1,224,965	2,487,610	2.0308	2.040	2.040	2.070	2.010	2.060	1,224,965	2.0308	-4.67%
2025-04-25	0	2.140	2.080	2.140	1.950	2.140	688,200	1,396,625	2.0294	2.140	2.080	2.140	1.950	2.140	688,200	2.0294	2.39%
2025-04-24	0	2.090	2.030	2.090	2.010	2.100	776,000	1,576,400	2.0314	2.090	2.030	2.090	2.010	2.100	776,000	2.0314	0.00%
2025-04-23	0	2.090	2.010	2.170	1.910	2.110	848,000	1,704,520	2.0100	2.090	2.010	2.170	1.910	2.110	848,000	2.0100	0.97%
2025-04-22	0	2.070	2.060	2.080	2.060	2.250	714,400	1,530,104	2.1418	2.070	2.060	2.080	2.060	2.250	714,400	2.1418	0.49%
2025-04-17	0	2.060	2.040	2.060	2.000	2.130	2,230,800	4,534,932	2.0329	2.060	2.040	2.060	2.000	2.130	2,230,800	2.0329	-3.29%
2025-04-16	0	2.130	2.110	2.140	2.110	2.150	460,000	977,840	2.1257	2.130	2.110	2.140	2.110	2.150	460,000	2.1257	-3.18%
2025-04-15	0	2.200	2.200	2.220	2.150	2.200	479,280	1,041,096	2.1722	2.200	2.200	2.220	2.150	2.200	479,280	2.1722	-0.90%
2025-04-14	0	2.220	2.160	2.240	2.100	2.320	1,397,600	3,082,616	2.2056	2.220	2.160	2.240	2.100	2.320	1,397,600	2.2056	1.37%
2025-04-11	0	2.190	2.180	2.190	2.140	2.340	1,380,000	3,099,560	2.2461	2.190	2.180	2.190	2.140	2.340	1,380,000	2.2461	-2.67%
2025-04-10	0	2.250	2.250	2.260	2.180	2.400	2,692,000	6,152,320	2.2854	2.250	2.250	2.260	2.180	2.400	2,692,000	2.2854	2.74%
2025-04-09	0	2.190	2.160	2.190	2.090	2.320	3,094,910	6,773,502	2.1886	2.190	2.160	2.190	2.090	2.320	3,094,910	2.1886	-2.67%
2025-04-08	0	2.250	2.180	2.250	1.800	2.250	4,052,880	8,281,392	2.0433	2.250	2.180	2.250	1.800	2.250	4,052,880	2.0433	29.31%
2025-04-07	0	1.740	1.730	1.740	1.690	1.810	4,448,000	7,895,560	1.7751	1.740	1.730	1.740	1.690	1.810	4,448,000	1.7751	-2.79%
2025-04-03	0	1.790	1.800	1.810	1.770	1.830	462,742	827,585	1.7884	1.790	1.800	1.810	1.770	1.830	462,742	1.7884	-1.10%
2025-04-02	0	1.810	1.800	1.810	1.790	1.830	780,000	1,410,412	1.8082	1.810	1.800	1.810	1.790	1.830	780,000	1.8082	0.00%
2025-04-01	0	1.810	1.800	1.810	1.790	1.880	532,000	972,560	1.8281	1.810	1.800	1.810	1.790	1.880	532,000	1.8281	-2.16%
2025-03-31	0	1.850	1.840	1.850	1.740	1.880	1,154,800	2,113,080	1.8298	1.850	1.840	1.850	1.740	1.880	1,154,800	1.8298	-3.65%
2025-03-28	0	1.920	1.920	1.940	1.840	1.980	903,600	1,752,608	1.9396	1.920	1.920	1.940	1.840	1.980	903,600	1.9396	0.52%
2025-03-27	0	1.910	1.910	1.920	1.800	1.940	1,923,200	3,632,812	1.8889	1.910	1.910	1.920	1.800	1.940	1,923,200	1.8889	0.00%
2025-03-26	0	1.910	1.880	1.920	1.600	2.020	3,432,353	6,349,700	1.8500	1.910	1.880	1.920	1.600	2.020	3,432,353	1.8500	-4.50%
2025-03-25	0	2.000	1.990	2.000	2.000	2.340	3,322,040	7,097,504	2.1365	2.000	1.990	2.000	2.000	2.340	3,322,040	2.1365	-14.53%
2025-03-24	0	2.340	2.270	2.350	2.040	2.750	4,892,280	11,384,068	2.3269	2.340	2.270	2.350	2.040	2.750	4,892,280	2.3269	-8.59%
2025-03-21	0	2.560	2.560	2.580	2.240	2.660	5,173,520	13,184,627	2.5485	2.560	2.560	2.580	2.240	2.660	5,173,520	2.5485	4.92%
2025-03-20	0	2.440	2.420	2.450	1.960	2.480	8,172,998	19,061,165	2.3322	2.440	2.420	2.450	1.960	2.480	8,172,998	2.3322	24.49%
2025-03-19	0	1.960	1.940	1.970	1.770	1.980	5,235,760	9,878,748	1.8868	1.960	1.940	1.970	1.770	1.980	5,235,760	1.8868	-0.51%
2025-03-18	0	1.970	1.960	1.970	1.600	1.970	13,420,502	25,549,170	1.9037	1.970	1.960	1.970	1.600	1.970	13,420,502	1.9037	29.61%
2025-03-17	0	1.520	1.520	1.530	1.150	1.540	7,926,680	11,388,576	1.4367	1.520	1.520	1.530	1.150	1.540	7,926,680	1.4367	32.17%
2025-03-14	0	1.150	1.130	1.150	1.080	1.160	2,947,960	3,387,613	1.1491	1.150	1.130	1.150	1.080	1.160	2,947,960	1.1491	4.55%
2025-03-13	0	1.100	1.090	1.100	1.070	1.140	1,209,200	1,318,352	1.0903	1.100	1.090	1.100	1.070	1.140	1,209,200	1.0903	0.92%
2025-03-12	0	1.090	1.080	1.100	0.980	1.160	4,917,200	5,292,980	1.0764	1.090	1.080	1.100	0.980	1.160	4,917,200	1.0764	-0.91%
2025-03-11	0	1.100	1.060	1.100	1.000	1.160	3,907,440	4,170,051	1.0672	1.100	1.060	1.100	1.000	1.160	3,907,440	1.0672	10.00%
2025-03-10	0	1.000	0.990	1.000	0.960	1.000	5,135,200	5,075,956	0.9885	1.000	0.990	1.000	0.960	1.000	5,135,200	0.9885	0.00%
2025-03-07	0	1.000	0.980	1.000	0.950	1.000	2,074,600	2,045,964	0.9862	1.000	0.980	1.000	0.950	1.000	2,074,600	0.9862	2.04%
2025-03-06	0	0.980	0.960	0.980	0.910	0.980	1,704,600	1,631,684	0.9572	0.980	0.960	0.980	0.910	0.980	1,704,600	0.9572	3.16%
2025-03-05	0	0.950	0.920	0.950	0.890	0.960	1,092,800	1,007,824	0.9222	0.950	0.920	0.950	0.890	0.960	1,092,800	0.9222	6.74%
2025-03-04	0	0.890	0.890	0.910	0.890	0.920	631,200	571,304	0.9051	0.890	0.890	0.910	0.890	0.920	631,200	0.9051	-1.11%
2025-03-03	0	0.900	0.890	0.920	0.880	0.900	1,887,240	1,685,654	0.8932	0.900	0.890	0.920	0.880	0.900	1,887,240	0.8932	3.45%
2025-02-28	0	0.870	0.870	0.890	0.860	0.900	1,559,920	1,372,664	0.8800	0.870	0.870	0.890	0.860	0.900	1,559,920	0.8800	-3.33%
2025-02-27	0	0.900	0.890	0.910	0.880	0.930	1,295,120	1,159,919	0.8956	0.900	0.890	0.910	0.880	0.930	1,295,120	0.8956	-3.23%
2025-02-26	0	0.930	0.900	0.930	0.880	1.040	8,983,800	8,277,050	0.9213	0.930	0.900	0.930	0.880	1.040	8,983,800	0.9213	-4.12%
2025-02-25	0	0.970	0.960	0.970	0.850	1.040	9,410,160	8,569,494	0.9107	0.970	0.960	0.970	0.850	1.040	9,410,160	0.9107	6.59%
2025-02-24	0	0.910	0.870	0.910	0.560	1.110	15,676,800	13,430,912	0.8567	0.910	0.870	0.910	0.560	1.110	15,676,800	0.8567	83.84%
2025-02-21	0	0.495	0.460	0.495	0.420	0.560	7,568,400	3,655,848	0.4830	0.495	0.460	0.495	0.420	0.560	7,568,400	0.4830	30.26%
2025-02-20	0	0.380	0.370	0.380	0.345	0.460	2,216,000	860,640	0.3884	0.380	0.370	0.380	0.345	0.460	2,216,000	0.3884	8.57%
2025-02-19	0	0.350	0.350	0.370	0.350	0.450	472,600	195,700	0.4141	0.350	0.350	0.370	0.350	0.450	472,600	0.4141	-19.54%
2025-02-18	0	0.435	0.420	0.430	0.335	0.440	1,160,000	470,050	0.4052	0.435	0.420	0.430	0.335	0.440	1,160,000	0.4052	29.85%
2025-02-17	0	0.335	0.325	0.400	-	-	18,000	5,790	0.3217	0.335	0.325	0.400	-	-	18,000	0.3217	8.06%
2025-02-14	0	0.310	0.310	0.350	0.310	0.350	257,200	87,904	0.3418	0.310	0.310	0.350	0.310	0.350	257,200	0.3418	-3.12%
2025-02-13	0	0.320	0.315	0.340	0.315	0.320	140,000	44,180	0.3156	0.320	0.315	0.340	0.315	0.320	140,000	0.3156	3.23%
2025-02-12	0	0.310	0.310	0.330	0.310	0.350	162,000	54,520	0.3365	0.310	0.310	0.330	0.310	0.350	162,000	0.3365	3.33%
2025-02-11	0	0.300	0.300	0.315	0.300	0.300	52,000	15,600	0.3000	0.300	0.300	0.315	0.300	0.300	52,000	0.3000	1.69%
2025-02-10	0	0.295	0.295	0.340	0.285	0.330	380,800	119,604	0.3141	0.295	0.295	0.340	0.285	0.330	380,800	0.3141	3.51%
2025-02-07	0	0.285	0.285	0.305	0.285	0.290	56,000	16,060	0.2868	0.285	0.285	0.305	0.285	0.290	56,000	0.2868	0.00%
2025-02-06	0	0.285	0.280	0.305	0.280	0.280	5,600	1,540	0.2750	0.285	0.280	0.305	0.280	0.280	5,600	0.2750	-1.72%
2025-02-05	0	0.290	0.275	0.315	-	-	29,560	7,594	0.2569	0.290	0.275	0.315	-	-	29,560	0.2569	0.00%
2025-02-04	0	0.290	0.290	0.315	-	-	0	0	-	0.290	0.290	0.315	-	-	0	-	5.45%
2025-02-03	0	0.275	0.265	0.335	-	-	12,000	3,180	0.2650	0.275	0.265	0.335	-	-	12,000	0.2650	7.84%
2025-01-28	0	0.255	0.255	0.320	0.250	0.250	8,000	2,000	0.2500	0.255	0.255	0.320	0.250	0.250	8,000	0.2500	-16.39%
2025-01-27	0	0.305	0.250	0.305	0.250	0.250	8,000	2,000	0.2500	0.305	0.250	0.305	0.250	0.250	8,000	0.2500	0.00%
2025-01-24	0	0.305	0.255	0.305	0.300	0.315	136,000	41,900	0.3081	0.305	0.255	0.305	0.300	0.315	136,000	0.3081	22.00%
2025-01-23	0	0.250	0.243	0.310	0.250	0.250	20,000	5,000	0.2500	0.250	0.243	0.310	0.250	0.250	20,000	0.2500	1.21%
2025-01-22	0	0.247	0.247	0.300	0.246	0.335	28,800	9,216	0.3200	0.247	0.247	0.300	0.246	0.335	28,800	0.3200	-11.79%
2025-01-21	0	0.280	0.235	0.290	0.280	0.280	28,000	7,840	0.2800	0.280	0.235	0.290	0.280	0.280	28,000	0.2800	0.00%
2025-01-20	0	0.280	0.235	0.280	-	-	0	0	-	0.280	0.235	0.280	-	-	0	-	0.00%
2025-01-17	0	0.280	0.235	0.300	-	-	0	0	-	0.280	0.235	0.300	-	-	0	-	0.00%
2025-01-16	0	0.280	0.235	0.290	0.250	0.280	70,600	18,849	0.2670	0.280	0.235	0.290	0.250	0.280	70,600	0.2670	12.00%
2025-01-15	0	0.250	0.235	-	0.245	0.250	40,000	9,880	0.2470	0.250	0.235	-	0.245	0.250	40,000	0.2470	2.04%
2025-01-14	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2025-01-13	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2025-01-10	0	0.245	-	0.250	-	-	1,200	279	0.2325	0.245	-	0.250	-	-	1,200	0.2325	0.00%
2025-01-09	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2025-01-08	0	0.245	0.244	0.245	-	-	0	0	-	0.245	0.244	0.245	-	-	0	-	0.00%
2025-01-07	0	0.245	0.245	0.249	0.245	0.245	4,000	980	0.2450	0.245	0.245	0.249	0.245	0.245	4,000	0.2450	-2.00%
2025-01-06	0	0.250	0.245	0.250	-	-	0	0	-	0.250	0.245	0.250	-	-	0	-	-3.85%
2025-01-03	0	0.260	-	0.260	0.250	0.260	44,000	11,040	0.2509	0.260	-	0.260	0.250	0.260	44,000	0.2509	4.00%
2025-01-02	0	0.250	-	0.250	0.250	0.250	40,000	10,000	0.2500	0.250	-	0.250	0.250	0.250	40,000	0.2500	0.00%
2024-12-31	0	0.250	0.245	0.250	-	-	0	0	-	0.250	0.245	0.250	-	-	0	-	-3.85%
2024-12-30	0	0.260	0.205	0.260	-	-	0	0	-	0.260	0.205	0.260	-	-	0	-	0.00%
2024-12-27	0	0.260	0.248	0.260	0.245	0.260	44,000	11,340	0.2577	0.260	0.248	0.260	0.245	0.260	44,000	0.2577	6.12%
2024-12-24	0	0.245	0.222	0.255	0.245	0.245	5,040	1,219	0.2419	0.245	0.222	0.255	0.245	0.245	5,040	0.2419	-9.26%
2024-12-23	0	0.270	0.245	0.300	-	-	0	0	-	0.270	0.245	0.300	-	-	0	-	0.00%
2024-12-20	0	0.270	0.245	0.270	0.270	0.270	4,000	1,080	0.2700	0.270	0.245	0.270	0.270	0.270	4,000	0.2700	9.31%
2024-12-19	0	0.247	0.247	0.270	0.245	0.245	12,000	2,940	0.2450	0.247	0.247	0.270	0.245	0.245	12,000	0.2450	-8.52%
2024-12-18	0	0.270	0.245	0.270	0.270	0.270	4,000	1,080	0.2700	0.270	0.245	0.270	0.270	0.270	4,000	0.2700	5.88%
2024-12-17	0	0.255	0.255	0.270	-	-	2,080	509	0.2447	0.255	0.255	0.270	-	-	2,080	0.2447	0.00%
2024-12-16	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2024-12-13	0	0.255	0.255	0.270	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	2.00%
2024-12-12	0	0.250	0.250	0.270	-	-	0	0	-	0.250	0.250	0.270	-	-	0	-	1.63%
2024-12-11	0	0.246	0.240	0.270	0.240	0.246	46,000	11,260	0.2448	0.246	0.240	0.270	0.240	0.246	46,000	0.2448	-1.60%
2024-12-10	0	0.250	-	0.270	-	-	0	0	-	0.250	-	0.270	-	-	0	-	0.00%
2024-12-09	0	0.250	0.250	0.270	0.250	0.270	18,000	4,540	0.2522	0.250	0.250	0.270	0.250	0.270	18,000	0.2522	-10.71%
2024-12-06	0	0.280	-	0.280	0.280	0.280	40,000	11,200	0.2800	0.280	-	0.280	0.280	0.280	40,000	0.2800	0.00%
2024-12-05	0	0.280	-	0.285	0.260	0.280	68,000	18,680	0.2747	0.280	-	0.285	0.260	0.280	68,000	0.2747	7.69%
2024-12-04	0	0.260	-	0.260	0.250	0.260	16,000	4,040	0.2525	0.260	-	0.260	0.250	0.260	16,000	0.2525	1.96%
2024-12-03	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2024-12-02	0	0.255	-	0.300	0.255	0.255	12,000	3,060	0.2550	0.255	-	0.300	0.255	0.255	12,000	0.2550	-1.92%
2024-11-29	0	0.260	0.250	0.260	0.260	0.270	40,320	10,680	0.2649	0.260	0.250	0.260	0.260	0.270	40,320	0.2649	-7.14%
2024-11-28	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-11-27	0	0.280	0.248	0.280	0.247	0.280	85,040	21,477	0.2526	0.280	0.248	0.280	0.247	0.280	85,040	0.2526	0.00%
2024-11-26	0	0.280	0.247	0.285	-	-	0	0	-	0.280	0.247	0.285	-	-	0	-	0.00%
2024-11-25	0	0.280	0.247	0.280	-	-	0	0	-	0.280	0.247	0.280	-	-	0	-	0.00%
2024-11-22	0	0.280	0.247	0.280	0.280	0.300	48,000	14,020	0.2921	0.280	0.247	0.280	0.280	0.300	48,000	0.2921	-6.67%
2024-11-21	0	0.300	0.255	0.330	0.300	0.300	8,000	2,400	0.3000	0.300	0.255	0.330	0.300	0.300	8,000	0.3000	20.00%
2024-11-20	0	0.250	0.250	0.295	-	-	0	0	-	0.250	0.250	0.295	-	-	0	-	0.40%
2024-11-19	0	0.249	0.249	0.290	-	-	0	0	-	0.249	0.249	0.290	-	-	0	-	0.81%
2024-11-18	0	0.247	0.247	0.300	0.247	0.247	16,000	3,952	0.2470	0.247	0.247	0.300	0.247	0.247	16,000	0.2470	-5.00%
2024-11-15	0	0.260	0.247	0.295	-	-	0	0	-	0.260	0.247	0.295	-	-	0	-	0.00%
2024-11-14	0	0.260	0.171	0.260	0.260	0.260	40,000	10,400	0.2600	0.260	0.171	0.260	0.260	0.260	40,000	0.2600	-3.70%
2024-11-13	0	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2024-11-12	0	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2024-11-11	0	0.270	0.248	0.330	-	-	0	0	-	0.270	0.248	0.330	-	-	0	-	0.00%
2024-11-08	0	0.270	0.270	0.305	0.250	0.290	256,400	71,598	0.2792	0.270	0.270	0.305	0.250	0.290	256,400	0.2792	-18.18%
2024-11-07	0	0.330	0.250	0.325	0.235	0.335	92,000	24,724	0.2687	0.330	0.250	0.325	0.235	0.335	92,000	0.2687	39.24%
2024-11-06	0	0.237	0.237	0.270	0.237	0.270	92,000	21,936	0.2384	0.237	0.237	0.270	0.237	0.270	92,000	0.2384	0.00%
2024-11-05	0	0.237	0.230	0.285	0.235	0.310	42,000	10,688	0.2545	0.237	0.230	0.285	0.235	0.310	42,000	0.2545	-13.82%
2024-11-04	0	0.275	0.214	0.275	0.280	0.300	13,600	3,852	0.2832	0.275	0.214	0.275	0.280	0.300	13,600	0.2832	-11.29%
2024-11-01	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2024-10-31	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	-3.12%
2024-10-30	0	0.320	0.249	0.320	0.295	0.340	52,400	16,456	0.3140	0.320	0.249	0.320	0.295	0.340	52,400	0.3140	6.67%
2024-10-29	0	0.300	0.227	0.300	0.300	0.300	4,000	1,200	0.3000	0.300	0.227	0.300	0.300	0.300	4,000	0.3000	3.45%
2024-10-28	0	0.290	0.230	0.290	0.232	0.325	120,000	33,808	0.2817	0.290	0.230	0.290	0.232	0.325	120,000	0.2817	16.00%
2024-10-25	0	0.250	0.250	0.290	-	-	0	0	-	0.250	0.250	0.290	-	-	0	-	0.00%
2024-10-24	0	0.250	0.250	0.270	0.250	0.260	14,040	3,529	0.2514	0.250	0.250	0.270	0.250	0.260	14,040	0.2514	0.00%
2024-10-23	0	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2024-10-22	0	0.250	0.201	0.250	0.250	0.250	8,000	2,000	0.2500	0.250	0.201	0.250	0.250	0.250	8,000	0.2500	0.00%
2024-10-21	0	0.250	0.224	0.250	0.213	0.275	416,000	90,268	0.2170	0.250	0.224	0.250	0.213	0.275	416,000	0.2170	4.17%
2024-10-18	0	0.240	0.201	0.240	0.194	0.300	338,040	74,205	0.2195	0.240	0.201	0.240	0.194	0.300	338,040	0.2195	0.00%
2024-10-17	0	0.240	0.200	0.240	0.240	0.240	20,000	4,800	0.2400	0.240	0.200	0.240	0.240	0.240	20,000	0.2400	0.00%
2024-10-16	0	0.240	0.220	0.240	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	0.00%
2024-10-15	0	0.240	0.127	0.240	0.240	0.240	22,000	5,256	0.2389	0.240	0.127	0.240	0.240	0.240	22,000	0.2389	0.00%
2024-10-14	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2024-10-10	0	0.240	0.181	0.280	0.240	0.240	16,000	3,840	0.2400	0.240	0.181	0.280	0.240	0.240	16,000	0.2400	-2.04%
2024-10-09	0	0.245	0.181	0.280	0.245	0.245	20,000	4,900	0.2450	0.245	0.181	0.280	0.245	0.245	20,000	0.2450	0.00%
2024-10-08	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2024-10-07	0	0.245	0.195	0.245	0.230	0.245	61,200	14,745	0.2409	0.245	0.195	0.245	0.230	0.245	61,200	0.2409	13.95%
2024-10-04	0	0.215	0.200	0.214	0.217	0.220	64,000	14,008	0.2189	0.215	0.200	0.214	0.217	0.220	64,000	0.2189	13.76%
2024-10-03	0	0.189	0.160	-	0.189	0.189	52,000	9,828	0.1890	0.189	0.160	-	0.189	0.189	52,000	0.1890	-0.53%
2024-10-02	0	0.190	0.151	0.195	0.168	0.190	435,200	77,899	0.1790	0.190	0.151	0.195	0.168	0.190	435,200	0.1790	23.38%
2024-09-30	0	0.154	0.154	0.155	0.154	0.155	14,400	2,195	0.1524	0.154	0.154	0.155	0.154	0.155	14,400	0.1524	0.00%
2024-09-27	0	0.154	0.139	-	0.152	0.154	44,000	6,712	0.1525	0.154	0.139	-	0.152	0.154	44,000	0.1525	1.32%
2024-09-26	0	0.152	0.140	0.168	-	-	1,200	156	0.1300	0.152	0.140	0.168	-	-	1,200	0.1300	0.00%
2024-09-25	0	0.152	0.140	0.152	-	-	0	0	-	0.152	0.140	0.152	-	-	0	-	0.00%
2024-09-24	0	0.152	0.138	0.167	0.149	0.152	72,000	10,800	0.1500	0.152	0.138	0.167	0.149	0.152	72,000	0.1500	0.00%
2024-09-23	0	0.152	0.138	0.168	0.138	0.152	83,600	12,492	0.1494	0.152	0.138	0.168	0.138	0.152	83,600	0.1494	0.66%
2024-09-20	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2024-09-19	0	0.151	-	0.167	-	-	0	0	-	0.151	-	0.167	-	-	0	-	0.00%
2024-09-17	0	0.151	0.151	0.167	-	-	0	0	-	0.151	0.151	0.167	-	-	0	-	0.00%
2024-09-16	0	0.151	0.151	0.167	-	-	0	0	-	0.151	0.151	0.167	-	-	0	-	0.00%
2024-09-13	0	0.151	0.066	0.168	-	-	0	0	-	0.151	0.066	0.168	-	-	0	-	0.00%
2024-09-12	0	0.151	-	0.151	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
2024-09-11	0	0.151	0.151	-	0.151	0.151	24,000	3,624	0.1510	0.151	0.151	-	0.151	0.151	24,000	0.1510	-1.31%
2024-09-10	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2024-09-09	0	0.153	-	0.168	-	-	0	0	-	0.153	-	0.168	-	-	0	-	0.00%
2024-09-05	0	0.153	0.152	0.168	0.153	0.153	5,200	781	0.1502	0.153	0.152	0.168	0.153	0.153	5,200	0.1502	0.66%
2024-09-04	0	0.152	-	0.168	-	-	0	0	-	0.152	-	0.168	-	-	0	-	0.00%
2024-09-03	0	0.152	0.152	0.168	-	-	0	0	-	0.152	0.152	0.168	-	-	0	-	0.00%
2024-09-02	0	0.152	0.152	0.168	0.152	0.167	44,000	6,748	0.1534	0.152	0.152	0.168	0.152	0.167	44,000	0.1534	-5.00%
2024-08-30	0	0.160	0.061	0.168	0.160	0.168	40,400	6,747	0.1670	0.160	0.061	0.168	0.160	0.168	40,400	0.1670	-4.76%
2024-08-29	0	0.168	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2024-08-28	0	0.168	-	0.170	-	-	0	0	-	0.168	-	0.170	-	-	0	-	0.00%
2024-08-27	0	0.168	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2024-08-26	0	0.168	-	0.170	-	-	0	0	-	0.168	-	0.170	-	-	0	-	0.00%
2024-08-23	0	0.168	0.153	0.170	-	-	0	0	-	0.168	0.153	0.170	-	-	0	-	0.00%
2024-08-22	0	0.168	0.168	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.00%
2024-08-21	0	0.168	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2024-08-20	0	0.168	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2024-08-19	0	0.168	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2024-08-16	0	0.168	0.168	-	0.168	0.172	16,000	2,720	0.1700	0.168	0.168	-	0.168	0.172	16,000	0.1700	-2.33%
2024-08-15	0	0.172	0.160	-	-	-	0	0	-	0.172	0.160	-	-	-	0	-	0.00%
2024-08-14	0	0.172	0.160	-	-	-	0	0	-	0.172	0.160	-	-	-	0	-	0.00%
2024-08-13	0	0.172	0.165	0.185	-	-	0	0	-	0.172	0.165	0.185	-	-	0	-	0.00%
2024-08-12	0	0.172	0.171	0.200	0.172	0.172	6,400	1,062	0.1659	0.172	0.171	0.200	0.172	0.172	6,400	0.1659	-4.44%
2024-08-09	0	0.180	0.180	0.200	-	-	0	0	-	0.180	0.180	0.200	-	-	0	-	0.00%
2024-08-08	0	0.180	0.180	0.199	-	-	0	0	-	0.180	0.180	0.199	-	-	0	-	4.65%
2024-08-07	0	0.172	0.170	-	-	-	0	0	-	0.172	0.170	-	-	-	0	-	0.00%
2024-08-06	0	0.172	0.172	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	1.18%
2024-08-05	0	0.170	0.170	0.180	0.164	0.164	96,000	15,744	0.1640	0.170	0.170	0.180	0.164	0.164	96,000	0.1640	-14.57%
2024-08-02	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2024-08-01	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2024-07-31	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2024-07-30	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2024-07-29	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2024-07-26	0	0.199	0.170	-	-	-	0	0	-	0.199	0.170	-	-	-	0	-	0.00%
2024-07-25	0	0.199	0.170	-	-	-	0	0	-	0.199	0.170	-	-	-	0	-	0.00%
2024-07-24	0	0.199	0.170	-	-	-	0	0	-	0.199	0.170	-	-	-	0	-	0.00%
2024-07-23	0	0.199	0.170	-	-	-	0	0	-	0.199	0.170	-	-	-	0	-	0.00%
2024-07-22	0	0.199	0.170	-	-	-	0	0	-	0.199	0.170	-	-	-	0	-	0.00%
2024-07-19	0	0.199	0.170	-	-	-	0	0	-	0.199	0.170	-	-	-	0	-	0.00%
2024-07-18	0	0.199	0.170	0.200	-	-	0	0	-	0.199	0.170	0.200	-	-	0	-	0.00%
2024-07-17	0	0.199	0.183	0.200	0.199	0.199	20,000	3,980	0.1990	0.199	0.183	0.200	0.199	0.199	20,000	0.1990	2.05%
2024-07-16	0	0.195	0.195	0.200	-	-	0	0	-	0.195	0.195	0.200	-	-	0	-	2.63%
2024-07-15	0	0.190	0.190	0.200	0.181	0.181	20,000	3,620	0.1810	0.190	0.190	0.200	0.181	0.181	20,000	0.1810	-5.00%
2024-07-12	0	0.200	0.188	0.200	-	-	0	0	-	0.200	0.188	0.200	-	-	0	-	0.00%
2024-07-11	0	0.200	0.180	0.200	0.199	0.200	8,000	1,596	0.1995	0.200	0.180	0.200	0.199	0.200	8,000	0.1995	0.00%
2024-07-10	0	0.200	0.193	-	-	-	0	0	-	0.200	0.193	-	-	-	0	-	0.00%
2024-07-09	0	0.200	0.200	-	0.200	0.200	13,560	2,704	0.1994	0.200	0.200	-	0.200	0.200	13,560	0.1994	-2.44%
2024-07-08	0	0.205	0.202	-	-	-	0	0	-	0.205	0.202	-	-	-	0	-	0.00%
2024-07-05	0	0.205	0.200	-	-	-	0	0	-	0.205	0.200	-	-	-	0	-	0.00%
2024-07-04	0	0.205	0.205	-	0.205	0.205	12,000	2,460	0.2050	0.205	0.205	-	0.205	0.205	12,000	0.2050	0.00%
2024-07-03	0	0.205	0.205	-	-	-	0	0	-	0.205	0.205	-	-	-	0	-	0.99%
2024-07-02	0	0.203	0.203	-	0.203	0.203	8,000	1,624	0.2030	0.203	0.203	-	0.203	0.203	8,000	0.2030	0.00%
2024-06-28	0	0.203	0.203	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	0.00%
2024-06-27	0	0.203	0.203	-	0.203	0.203	5,800	1,166	0.2010	0.203	0.203	-	0.203	0.203	5,800	0.2010	0.00%
2024-06-26	0	0.203	0.203	0.233	0.203	0.203	4,000	812	0.2030	0.203	0.203	0.233	0.203	0.203	4,000	0.2030	-3.33%
2024-06-25	0	0.210	0.203	0.230	-	-	0	0	-	0.210	0.203	0.230	-	-	0	-	0.00%
2024-06-24	0	0.210	0.210	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	0.48%
2024-06-21	0	0.209	0.203	-	-	-	0	0	-	0.209	0.203	-	-	-	0	-	0.00%
2024-06-20	0	0.209	0.209	-	0.209	0.209	18,680	3,888	0.2081	0.209	0.209	-	0.209	0.209	18,680	0.2081	0.48%
2024-06-19	0	0.208	0.203	-	-	-	0	0	-	0.208	0.203	-	-	-	0	-	0.00%
2024-06-18	0	0.208	0.207	-	-	-	0	0	-	0.208	0.207	-	-	-	0	-	0.00%
2024-06-17	0	0.208	0.207	-	-	-	0	0	-	0.208	0.207	-	-	-	0	-	0.00%
2024-06-14	0	0.208	0.207	-	-	-	0	0	-	0.208	0.207	-	-	-	0	-	0.00%
2024-06-13	0	0.208	0.208	-	-	-	0	0	-	0.208	0.208	-	-	-	0	-	0.00%
2024-06-12	0	0.208	0.207	-	-	-	0	0	-	0.208	0.207	-	-	-	0	-	0.00%
2024-06-11	0	0.208	0.203	-	-	-	0	0	-	0.208	0.203	-	-	-	0	-	0.00%
2024-06-07	0	0.208	0.208	0.300	0.201	0.201	4,400	884	0.2009	0.208	0.208	0.300	0.201	0.201	4,400	0.2009	-16.47%
2024-06-06	0	0.249	0.200	0.300	-	-	0	0	-	0.249	0.200	0.300	-	-	0	-	0.00%
2024-06-05	0	0.249	0.221	0.300	-	-	0	0	-	0.249	0.221	0.300	-	-	0	-	0.00%
2024-06-04	0	0.249	-	0.300	-	-	0	0	-	0.249	-	0.300	-	-	0	-	0.00%
2024-06-03	0	0.249	0.200	0.290	-	-	0	0	-	0.249	0.200	0.290	-	-	0	-	0.00%
2024-05-31	0	0.249	0.226	0.300	-	-	0	0	-	0.249	0.226	0.300	-	-	0	-	0.00%
2024-05-30	0	0.249	0.227	0.300	0.248	0.250	516,000	128,988	0.2500	0.249	0.227	0.300	0.248	0.250	516,000	0.2500	10.18%
2024-05-29	0	0.226	0.226	0.250	0.226	0.240	52,800	12,180	0.2307	0.226	0.226	0.250	0.226	0.240	52,800	0.2307	-9.60%
2024-05-28	0	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2024-05-27	0	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2024-05-24	0	0.250	0.200	0.300	-	-	0	0	-	0.250	0.200	0.300	-	-	0	-	0.00%
2024-05-23	0	0.250	0.203	0.300	-	-	0	0	-	0.250	0.203	0.300	-	-	0	-	0.00%
2024-05-22	0	0.250	-	0.300	0.250	0.250	12,000	3,000	0.2500	0.250	-	0.300	0.250	0.250	12,000	0.2500	0.40%
2024-05-21	0	0.249	0.200	0.300	-	-	1,200	276	0.2300	0.249	0.200	0.300	-	-	1,200	0.2300	0.00%
2024-05-20	0	0.249	0.201	0.250	0.244	0.249	28,000	6,872	0.2454	0.249	0.201	0.250	0.244	0.249	28,000	0.2454	13.18%
2024-05-17	0	0.220	0.200	0.250	-	-	0	0	-	0.220	0.200	0.250	-	-	0	-	0.00%
2024-05-16	0	0.220	0.192	0.250	-	-	0	0	-	0.220	0.192	0.250	-	-	0	-	0.00%
2024-05-14	0	0.220	0.220	-	0.214	0.220	92,000	20,192	0.2195	0.220	0.220	-	0.214	0.220	92,000	0.2195	15.79%
2024-05-13	0	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2024-05-10	0	0.190	0.189	-	0.189	0.190	68,000	12,916	0.1899	0.190	0.189	-	0.189	0.190	68,000	0.1899	0.00%
2024-05-09	0	0.190	0.182	0.190	0.190	0.201	160,000	32,108	0.2007	0.190	0.182	0.190	0.190	0.201	160,000	0.2007	-5.47%
2024-05-08	0	0.201	0.201	0.219	0.199	0.202	184,000	36,848	0.2003	0.201	0.201	0.219	0.199	0.202	184,000	0.2003	-0.99%
2024-05-07	0	0.203	0.202	0.219	0.203	0.213	10,000	2,072	0.2072	0.203	0.202	0.219	0.203	0.213	10,000	0.2072	-4.69%
2024-05-06	0	0.213	0.213	0.220	0.213	0.220	82,000	17,566	0.2142	0.213	0.213	0.220	0.213	0.220	82,000	0.2142	-2.29%
2024-05-03	0	0.218	0.200	0.219	0.218	0.218	40,000	8,720	0.2180	0.218	0.200	0.219	0.218	0.218	40,000	0.2180	0.46%
2024-05-02	0	0.217	0.180	0.218	0.202	0.217	44,000	9,248	0.2102	0.217	0.180	0.218	0.202	0.217	44,000	0.2102	15.43%
2024-04-30	0	0.188	0.183	0.212	-	-	0	0	-	0.188	0.183	0.212	-	-	0	-	0.00%
2024-04-29	0	0.188	0.175	0.220	0.180	0.188	102,000	19,080	0.1871	0.188	0.175	0.220	0.180	0.188	102,000	0.1871	0.00%
2024-04-26	0	0.188	0.160	-	0.188	0.188	16,000	3,008	0.1880	0.188	0.160	-	0.188	0.188	16,000	0.1880	3.87%
2024-04-25	0	0.181	0.181	0.188	-	-	0	0	-	0.181	0.181	0.188	-	-	0	-	0.00%
2024-04-24	0	0.181	0.181	-	0.181	0.181	8,000	1,448	0.1810	0.181	0.181	-	0.181	0.181	8,000	0.1810	-1.09%
2024-04-23	0	0.183	0.181	0.190	-	-	1,600	273	0.1706	0.183	0.181	0.190	-	-	1,600	0.1706	0.00%
2024-04-22	0	0.183	0.181	-	-	-	0	0	-	0.183	0.181	-	-	-	0	-	0.00%
2024-04-19	0	0.183	0.181	-	-	-	0	0	-	0.183	0.181	-	-	-	0	-	0.00%
2024-04-18	0	0.183	0.183	0.190	-	-	0	0	-	0.183	0.183	0.190	-	-	0	-	0.55%
2024-04-17	0	0.182	0.182	0.200	0.182	0.182	96,000	17,472	0.1820	0.182	0.182	0.200	0.182	0.182	96,000	0.1820	0.00%
2024-04-16	0	0.182	0.181	0.182	-	-	0	0	-	0.182	0.181	0.182	-	-	0	-	0.00%
2024-04-15	0	0.182	0.182	-	-	-	0	0	-	0.182	0.182	-	-	-	0	-	0.00%
2024-04-12	0	0.182	0.182	-	0.182	0.182	9,200	1,662	0.1807	0.182	0.182	-	0.182	0.182	9,200	0.1807	0.00%
2024-04-11	0	0.182	0.182	0.196	0.181	0.181	14,000	2,514	0.1796	0.182	0.182	0.196	0.181	0.181	14,000	0.1796	-7.14%
2024-04-10	0	0.196	0.180	0.196	-	-	0	0	-	0.196	0.180	0.196	-	-	0	-	0.00%
2024-04-09	0	0.196	0.180	0.215	-	-	0	0	-	0.196	0.180	0.215	-	-	0	-	0.00%
2024-04-08	0	0.196	0.180	0.220	-	-	0	0	-	0.196	0.180	0.220	-	-	0	-	0.00%
2024-04-05	0	0.196	0.170	0.220	-	-	1,200	220	0.1833	0.196	0.170	0.220	-	-	1,200	0.1833	0.00%
2024-04-03	0	0.196	0.195	0.220	-	-	0	0	-	0.196	0.195	0.220	-	-	0	-	0.00%
2024-04-02	0	0.196	0.191	0.196	0.194	0.196	108,000	21,032	0.1947	0.196	0.191	0.196	0.194	0.196	108,000	0.1947	0.00%
2024-03-28	0	0.196	-	0.196	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2024-03-27	0	0.196	0.170	0.196	-	-	0	0	-	0.196	0.170	0.196	-	-	0	-	0.00%
2024-03-26	0	0.196	0.170	-	-	-	0	0	-	0.196	0.170	-	-	-	0	-	0.00%
2024-03-25	0	0.196	0.196	0.224	0.196	0.196	55,840	10,906	0.1953	0.196	0.196	0.224	0.196	0.196	55,840	0.1953	-2.00%
2024-03-22	0	0.200	0.193	0.224	-	-	0	0	-	0.200	0.193	0.224	-	-	0	-	0.00%
2024-03-21	0	0.200	0.200	0.222	-	-	0	0	-	0.200	0.200	0.222	-	-	0	-	0.00%
2024-03-20	0	0.200	0.200	0.224	-	-	0	0	-	0.200	0.200	0.224	-	-	0	-	0.00%
2024-03-19	0	0.200	0.200	0.223	-	-	0	0	-	0.200	0.200	0.223	-	-	0	-	0.00%
2024-03-18	0	0.200	0.195	0.224	-	-	0	0	-	0.200	0.195	0.224	-	-	0	-	0.00%
2024-03-15	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-03-14	0	0.200	0.196	0.250	-	-	0	0	-	0.200	0.196	0.250	-	-	0	-	0.00%
2024-03-13	0	0.200	0.141	0.224	-	-	0	0	-	0.200	0.141	0.224	-	-	0	-	0.00%
2024-03-12	0	0.200	0.108	0.224	-	-	0	0	-	0.200	0.108	0.224	-	-	0	-	0.00%
2024-03-11	0	0.200	-	0.224	-	-	0	0	-	0.200	-	0.224	-	-	0	-	0.00%
2024-03-08	0	0.200	-	0.224	-	-	0	0	-	0.200	-	0.224	-	-	0	-	0.00%
2024-03-07	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-03-06	0	0.200	0.200	-	0.200	0.200	34,000	6,776	0.1993	0.200	0.200	-	0.200	0.200	34,000	0.1993	-0.50%
2024-03-05	0	0.201	0.201	-	-	-	0	0	-	0.201	0.201	-	-	-	0	-	0.50%
2024-03-04	0	0.200	0.200	0.210	0.200	0.200	12,000	2,400	0.2000	0.200	0.200	0.210	0.200	0.200	12,000	0.2000	-4.76%
2024-03-01	0	0.210	0.209	0.210	0.209	0.210	12,000	2,516	0.2097	0.210	0.209	0.210	0.209	0.210	12,000	0.2097	-0.47%
2024-02-29	0	0.211	0.194	0.210	-	-	1,200	220	0.1833	0.211	0.194	0.210	-	-	1,200	0.1833	-1.40%
2024-02-28	0	0.214	0.194	0.215	0.214	0.214	8,000	1,712	0.2140	0.214	0.194	0.215	0.214	0.214	8,000	0.2140	-0.47%
2024-02-27	0	0.215	0.210	-	0.209	0.215	122,000	25,652	0.2103	0.215	0.210	-	0.209	0.215	122,000	0.2103	-5.29%
2024-02-26	0	0.227	0.136	0.227	-	-	0	0	-	0.227	0.136	0.227	-	-	0	-	0.00%
2024-02-23	0	0.227	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2024-02-22	0	0.227	-	-	-	-	2,000	400	0.2000	0.227	-	-	-	-	2,000	0.2000	0.00%
2024-02-21	0	0.227	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2024-02-20	0	0.227	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2024-02-19	0	0.227	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2024-02-16	0	0.227	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2024-02-15	0	0.227	0.227	0.295	0.191	0.227	70,600	15,016	0.2127	0.227	0.227	0.295	0.191	0.227	70,600	0.2127	20.11%
2024-02-14	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2024-02-09	0	0.189	0.189	-	-	-	0	0	-	0.189	0.189	-	-	-	0	-	0.53%
2024-02-08	0	0.188	0.188	-	0.188	0.188	20,000	3,760	0.1880	0.188	0.188	-	0.188	0.188	20,000	0.1880	-1.05%
2024-02-07	0	0.190	0.170	-	-	-	0	0	-	0.190	0.170	-	-	-	0	-	0.00%
2024-02-06	0	0.190	0.190	0.198	0.190	0.190	128,000	24,320	0.1900	0.190	0.190	0.198	0.190	0.190	128,000	0.1900	-4.04%
2024-02-05	0	0.198	0.180	0.198	-	-	0	0	-	0.198	0.180	0.198	-	-	0	-	-0.50%
2024-02-02	0	0.199	0.199	0.223	0.199	0.199	11,600	2,290	0.1974	0.199	0.199	0.223	0.199	0.199	11,600	0.1974	0.00%
2024-02-01	0	0.199	0.180	0.200	0.199	0.199	9,040	1,774	0.1962	0.199	0.180	0.200	0.199	0.199	9,040	0.1962	-0.50%
2024-01-31	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	-0.99%
2024-01-30	0	0.202	0.202	0.223	-	-	0	0	-	0.202	0.202	0.223	-	-	0	-	0.00%
2024-01-29	0	0.202	0.199	0.202	0.203	0.203	14,400	2,908	0.2019	0.202	0.199	0.202	0.203	0.203	14,400	0.2019	-0.49%
2024-01-26	0	0.203	0.203	0.223	-	-	1,200	234	0.1950	0.203	0.203	0.223	-	-	1,200	0.1950	0.00%
2024-01-25	0	0.203	0.203	0.223	-	-	0	0	-	0.203	0.203	0.223	-	-	0	-	0.00%
2024-01-24	0	0.203	0.203	0.225	-	-	0	0	-	0.203	0.203	0.225	-	-	0	-	0.00%
2024-01-23	0	0.203	0.203	0.225	0.203	0.203	6,000	1,206	0.2010	0.203	0.203	0.225	0.203	0.203	6,000	0.2010	-3.33%
2024-01-22	0	0.210	0.203	0.210	-	-	0	0	-	0.210	0.203	0.210	-	-	0	-	0.00%
2024-01-19	0	0.210	0.203	0.225	-	-	0	0	-	0.210	0.203	0.225	-	-	0	-	0.00%
2024-01-18	0	0.210	0.203	0.225	-	-	0	0	-	0.210	0.203	0.225	-	-	0	-	0.00%
2024-01-17	0	0.210	0.203	0.225	-	-	0	0	-	0.210	0.203	0.225	-	-	0	-	0.00%
2024-01-16	0	0.210	0.203	0.225	-	-	0	0	-	0.210	0.203	0.225	-	-	0	-	0.00%
2024-01-15	0	0.210	0.203	0.210	-	-	0	0	-	0.210	0.203	0.210	-	-	0	-	0.00%
2024-01-12	0	0.210	0.199	0.225	-	-	0	0	-	0.210	0.199	0.225	-	-	0	-	0.00%
2024-01-11	0	0.210	0.200	0.225	0.210	0.210	18,400	3,852	0.2093	0.210	0.200	0.225	0.210	0.210	18,400	0.2093	5.00%
2024-01-10	0	0.200	0.195	-	-	-	0	0	-	0.200	0.195	-	-	-	0	-	0.00%
2024-01-09	0	0.200	0.195	-	-	-	0	0	-	0.200	0.195	-	-	-	0	-	0.00%
2024-01-08	0	0.200	0.200	-	0.200	0.200	4,000	800	0.2000	0.200	0.200	-	0.200	0.200	4,000	0.2000	0.00%
2024-01-05	0	0.200	0.200	0.205	0.200	0.200	34,000	6,782	0.1995	0.200	0.200	0.205	0.200	0.200	34,000	0.1995	0.00%
2024-01-04	0	0.200	0.199	0.220	-	-	0	0	-	0.200	0.199	0.220	-	-	0	-	0.00%
2024-01-03	0	0.200	0.195	-	0.200	0.200	416,360	83,256	0.2000	0.200	0.195	-	0.200	0.200	416,360	0.2000	0.00%
2024-01-02	0	0.200	0.202	0.225	0.200	0.200	34,000	6,776	0.1993	0.200	0.202	0.225	0.200	0.200	34,000	0.1993	-1.48%
2023-12-29	0	0.203	0.203	0.225	-	-	0	0	-	0.203	0.203	0.225	-	-	0	-	0.00%
2023-12-28	0	0.203	0.203	0.205	0.203	0.205	60,000	12,284	0.2047	0.203	0.203	0.205	0.203	0.205	60,000	0.2047	-0.98%
2023-12-27	0	0.205	0.203	0.205	0.205	0.205	160,000	32,800	0.2050	0.205	0.203	0.205	0.205	0.205	160,000	0.2050	0.00%
2023-12-22	0	0.205	0.205	-	0.205	0.205	9,500	1,940	0.2042	0.205	0.205	-	0.205	0.205	9,500	0.2042	0.00%
2023-12-21	0	0.205	0.205	0.229	-	-	0	0	-	0.205	0.205	0.229	-	-	0	-	0.00%
2023-12-20	0	0.205	0.205	0.235	0.205	0.209	100,000	20,748	0.2075	0.205	0.205	0.235	0.205	0.209	100,000	0.2075	-1.44%
2023-12-19	0	0.208	0.208	0.235	0.208	0.212	44,000	9,168	0.2084	0.208	0.208	0.235	0.208	0.212	44,000	0.2084	-1.89%
2023-12-18	0	0.212	0.212	0.216	0.212	0.220	760,000	163,712	0.2154	0.212	0.212	0.216	0.212	0.220	760,000	0.2154	-3.64%
2023-12-15	0	0.220	0.219	0.220	0.220	0.223	36,000	7,944	0.2207	0.220	0.219	0.220	0.220	0.223	36,000	0.2207	-1.35%
2023-12-14	0	0.223	0.223	0.235	0.223	0.223	40,000	8,920	0.2230	0.223	0.223	0.235	0.223	0.223	40,000	0.2230	-0.45%
2023-12-13	0	0.224	0.224	-	0.223	0.223	164,000	36,572	0.2230	0.224	0.224	-	0.223	0.223	164,000	0.2230	0.45%
2023-12-12	0	0.223	0.223	0.280	0.221	0.221	8,000	1,768	0.2210	0.223	0.223	0.280	0.221	0.221	8,000	0.2210	-5.51%
2023-12-11	0	0.236	0.220	0.238	0.236	0.236	4,000	944	0.2360	0.236	0.220	0.238	0.236	0.236	4,000	0.2360	-0.84%
2023-12-08	0	0.238	0.236	0.280	-	-	0	0	-	0.238	0.236	0.280	-	-	0	-	0.00%
2023-12-07	0	0.238	0.236	0.280	-	-	0	0	-	0.238	0.236	0.280	-	-	0	-	0.00%
2023-12-06	0	0.238	0.238	0.290	-	-	0	0	-	0.238	0.238	0.290	-	-	0	-	0.42%
2023-12-05	0	0.237	0.236	0.275	0.236	0.237	14,400	3,401	0.2362	0.237	0.236	0.275	0.236	0.237	14,400	0.2362	-3.66%
2023-12-04	0	0.246	0.236	0.290	0.246	0.246	8,000	1,968	0.2460	0.246	0.236	0.290	0.246	0.246	8,000	0.2460	0.00%
2023-12-01	0	0.246	0.246	0.290	0.246	0.246	4,000	984	0.2460	0.246	0.246	0.290	0.246	0.246	4,000	0.2460	-0.81%
2023-11-30	0	0.248	0.250	0.340	-	-	0	0	-	0.248	0.250	0.340	-	-	0	-	0.00%
2023-11-29	0	0.248	0.248	0.300	0.248	0.300	12,000	3,184	0.2653	0.248	0.248	0.300	0.248	0.300	12,000	0.2653	-11.43%
2023-11-28	0	0.280	0.247	0.290	-	-	0	0	-	0.280	0.247	0.290	-	-	0	-	0.00%
2023-11-27	0	0.280	0.242	0.280	-	-	0	0	-	0.280	0.242	0.280	-	-	0	-	0.00%
2023-11-24	0	0.280	0.242	0.290	0.280	0.280	8,000	2,240	0.2800	0.280	0.242	0.290	0.280	0.280	8,000	0.2800	16.67%
2023-11-23	0	0.240	0.240	0.280	0.238	0.238	72,000	17,136	0.2380	0.240	0.240	0.280	0.238	0.238	72,000	0.2380	-0.41%
2023-11-22	0	0.241	0.241	0.242	0.241	0.242	92,000	22,180	0.2411	0.241	0.241	0.242	0.241	0.242	92,000	0.2411	-3.60%
2023-11-21	0	0.250	0.250	0.260	0.237	0.260	200,000	49,512	0.2476	0.250	0.250	0.260	0.237	0.260	200,000	0.2476	-3.85%
2023-11-20	0	0.260	0.236	0.280	-	-	0	0	-	0.260	0.236	0.280	-	-	0	-	0.00%
2023-11-17	0	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2023-11-16	0	0.260	0.246	0.260	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	0.00%
2023-11-15	0	0.260	0.246	0.275	0.260	0.260	120,000	31,200	0.2600	0.260	0.246	0.275	0.260	0.260	120,000	0.2600	0.00%
2023-11-14	0	0.260	0.260	0.275	0.255	0.260	248,000	64,460	0.2599	0.260	0.260	0.275	0.255	0.260	248,000	0.2599	0.00%
2023-11-13	0	0.260	0.260	0.290	-	-	2,000	500	0.2500	0.260	0.260	0.290	-	-	2,000	0.2500	0.00%
2023-11-10	0	0.260	0.260	0.300	-	-	0	0	-	0.260	0.260	0.300	-	-	0	-	0.00%
2023-11-09	0	0.260	0.260	0.300	0.255	0.255	92,200	23,516	0.2551	0.260	0.260	0.300	0.255	0.255	92,200	0.2551	-13.33%
2023-11-08	0	0.300	0.265	0.340	-	-	0	0	-	0.300	0.265	0.340	-	-	0	-	0.00%
2023-11-07	0	0.300	0.240	0.340	-	-	0	0	-	0.300	0.240	0.340	-	-	0	-	0.00%
2023-11-06	0	0.300	0.255	0.330	-	-	0	0	-	0.300	0.255	0.330	-	-	0	-	0.00%
2023-11-03	0	0.300	0.248	0.300	0.295	0.335	108,000	32,560	0.3015	0.300	0.248	0.300	0.295	0.335	108,000	0.3015	22.95%
2023-11-02	0	0.244	0.244	0.260	-	-	800	185	0.2313	0.244	0.244	0.260	-	-	800	0.2313	0.00%
2023-11-01	0	0.244	0.244	0.300	0.243	0.243	29,200	7,056	0.2416	0.244	0.244	0.300	0.243	0.243	29,200	0.2416	-0.41%
2023-10-31	0	0.245	0.244	0.245	0.244	0.245	144,000	35,224	0.2446	0.245	0.244	0.245	0.244	0.245	144,000	0.2446	-0.41%
2023-10-30	0	0.246	0.241	0.250	-	-	0	0	-	0.246	0.241	0.250	-	-	0	-	0.00%
2023-10-27	0	0.246	0.248	0.260	0.238	0.250	488,000	121,060	0.2481	0.246	0.248	0.260	0.238	0.250	488,000	0.2481	-5.38%
2023-10-26	0	0.260	0.250	0.260	0.245	0.260	342,000	85,872	0.2511	0.260	0.250	0.260	0.245	0.260	342,000	0.2511	0.00%
2023-10-25	0	0.260	0.260	0.285	0.220	0.260	628,000	148,884	0.2371	0.260	0.260	0.285	0.220	0.260	628,000	0.2371	-1.89%
2023-10-24	0	0.265	0.265	0.290	-	-	0	0	-	0.265	0.265	0.290	-	-	0	-	0.00%
2023-10-20	0	0.265	0.265	0.295	0.255	0.290	636,000	168,560	0.2650	0.265	0.265	0.295	0.255	0.290	636,000	0.2650	-10.17%
2023-10-19	0	0.295	0.295	0.340	0.295	0.295	16,000	4,720	0.2950	0.295	0.295	0.340	0.295	0.295	16,000	0.2950	-3.28%
2023-10-18	0	0.305	0.290	0.340	-	-	0	0	-	0.305	0.290	0.340	-	-	0	-	0.00%
2023-10-17	0	0.305	0.305	0.340	-	-	0	0	-	0.305	0.305	0.340	-	-	0	-	0.00%
2023-10-16	0	0.305	0.305	0.340	-	-	0	0	-	0.305	0.305	0.340	-	-	0	-	0.00%
2023-10-13	0	0.305	0.290	0.340	-	-	0	0	-	0.305	0.290	0.340	-	-	0	-	0.00%
2023-10-12	0	0.305	0.305	0.340	-	-	0	0	-	0.305	0.305	0.340	-	-	0	-	0.00%
2023-10-11	0	0.305	0.305	0.340	-	-	0	0	-	0.305	0.305	0.340	-	-	0	-	0.00%
2023-10-10	0	0.305	0.305	0.350	0.300	0.305	32,000	9,620	0.3006	0.305	0.305	0.350	0.300	0.305	32,000	0.3006	-10.29%
2023-10-09	0	0.340	0.295	0.400	-	-	0	0	-	0.340	0.295	0.400	-	-	0	-	0.00%
2023-10-06	0	0.340	0.290	0.400	0.310	0.340	56,000	18,920	0.3379	0.340	0.290	0.400	0.310	0.340	56,000	0.3379	13.33%
2023-10-05	0	0.300	0.300	0.310	0.300	0.300	71,200	21,296	0.2991	0.300	0.300	0.310	0.300	0.300	71,200	0.2991	0.00%
2023-10-04	0	0.300	0.290	0.300	0.290	0.300	39,600	11,576	0.2923	0.300	0.290	0.300	0.290	0.300	39,600	0.2923	0.00%
2023-10-03	0	0.300	0.300	0.305	0.290	0.290	20,000	5,800	0.2900	0.300	0.300	0.305	0.290	0.290	20,000	0.2900	-3.23%
2023-09-29	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2023-09-28	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2023-09-27	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2023-09-26	0	0.310	0.285	0.320	-	-	0	0	-	0.310	0.285	0.320	-	-	0	-	0.00%
2023-09-25	0	0.310	0.295	0.320	-	-	0	0	-	0.310	0.295	0.320	-	-	0	-	0.00%
2023-09-22	0	0.310	0.310	0.320	0.305	0.310	18,400	5,604	0.3046	0.310	0.310	0.320	0.305	0.310	18,400	0.3046	1.64%
2023-09-21	0	0.305	0.305	0.320	0.305	0.325	19,600	6,248	0.3188	0.305	0.305	0.320	0.305	0.325	19,600	0.3188	-6.15%
2023-09-20	0	0.325	0.305	0.325	0.305	0.325	680,000	211,260	0.3107	0.325	0.305	0.325	0.305	0.325	680,000	0.3107	0.00%
2023-09-19	0	0.325	0.325	0.340	0.320	0.325	92,000	29,620	0.3220	0.325	0.325	0.340	0.320	0.325	92,000	0.3220	0.00%
2023-09-18	0	0.325	0.320	0.325	0.325	0.325	24,000	7,800	0.3250	0.325	0.320	0.325	0.325	0.325	24,000	0.3250	-4.41%
2023-09-15	0	0.340	0.330	0.340	0.340	0.340	12,000	4,080	0.3400	0.340	0.330	0.340	0.340	0.340	12,000	0.3400	0.00%
2023-09-14	0	0.340	0.340	0.365	-	-	0	0	-	0.340	0.340	0.365	-	-	0	-	0.00%
2023-09-13	0	0.340	0.340	0.355	-	-	0	0	-	0.340	0.340	0.355	-	-	0	-	1.49%
2023-09-12	0	0.335	0.315	0.365	-	-	0	0	-	0.335	0.315	0.365	-	-	0	-	0.00%
2023-09-11	0	0.335	0.335	0.350	0.335	0.335	60,000	20,100	0.3350	0.335	0.335	0.350	0.335	0.335	60,000	0.3350	0.00%
2023-09-07	0	0.335	0.335	0.360	-	-	0	0	-	0.335	0.335	0.360	-	-	0	-	0.00%
2023-09-06	0	0.335	0.335	0.360	0.330	0.365	196,000	66,100	0.3372	0.335	0.335	0.360	0.330	0.365	196,000	0.3372	-8.22%
2023-09-05	0	0.365	0.365	-	0.365	0.365	40,000	14,600	0.3650	0.365	0.365	-	0.365	0.365	40,000	0.3650	0.00%
2023-09-04	0	0.365	0.350	0.365	0.350	0.365	25,200	9,108	0.3614	0.365	0.350	0.365	0.350	0.365	25,200	0.3614	0.00%
2023-08-31	0	0.365	0.350	0.365	0.355	0.365	103,600	37,664	0.3636	0.365	0.350	0.365	0.355	0.365	103,600	0.3636	0.00%
2023-08-30	0	0.365	0.365	0.385	-	-	0	0	-	0.365	0.365	0.385	-	-	0	-	0.00%
2023-08-29	0	0.365	0.365	0.390	-	-	0	0	-	0.365	0.365	0.390	-	-	0	-	0.00%
2023-08-28	0	0.365	0.365	0.390	-	-	0	0	-	0.365	0.365	0.390	-	-	0	-	0.00%
2023-08-25	0	0.365	0.365	-	-	-	1,600	552	0.3450	0.365	0.365	-	-	-	1,600	0.3450	0.00%
2023-08-24	0	0.365	0.365	-	-	-	0	0	-	0.365	0.365	-	-	-	0	-	0.00%
2023-08-23	0	0.365	0.365	-	-	-	0	0	-	0.365	0.365	-	-	-	0	-	0.00%
2023-08-22	0	0.365	0.365	0.460	-	-	0	0	-	0.365	0.365	0.460	-	-	0	-	0.00%
2023-08-21	0	0.365	0.365	0.490	0.365	0.365	12,000	4,380	0.3650	0.365	0.365	0.490	0.365	0.365	12,000	0.3650	-1.35%
2023-08-18	0	0.370	0.370	0.450	-	-	0	0	-	0.370	0.370	0.450	-	-	0	-	0.00%
2023-08-17	0	0.370	0.370	0.490	-	-	0	0	-	0.370	0.370	0.490	-	-	0	-	0.00%
2023-08-16	0	0.370	0.375	0.490	0.370	0.370	20,000	7,400	0.3700	0.370	0.375	0.490	0.370	0.370	20,000	0.3700	-5.13%
2023-08-15	0	0.390	0.365	0.490	-	-	400	140	0.3500	0.390	0.365	0.490	-	-	400	0.3500	0.00%
2023-08-14	0	0.390	0.365	0.460	0.365	0.365	4,000	1,460	0.3650	0.390	0.365	0.460	0.365	0.365	4,000	0.3650	0.00%
2023-08-11	0	0.390	0.365	0.375	0.360	0.400	20,000	7,420	0.3710	0.390	0.365	0.375	0.360	0.400	20,000	0.3710	0.00%
2023-08-10	0	0.390	0.390	0.460	0.350	0.390	16,000	5,920	0.3700	0.390	0.390	0.460	0.350	0.390	16,000	0.3700	-9.30%
2023-08-09	0	0.430	0.390	0.500	-	-	0	0	-	0.430	0.390	0.500	-	-	0	-	0.00%
2023-08-08	0	0.430	0.355	0.490	-	-	0	0	-	0.430	0.355	0.490	-	-	0	-	0.00%
2023-08-07	0	0.430	0.355	0.495	-	-	0	0	-	0.430	0.355	0.495	-	-	0	-	0.00%
2023-08-04	0	0.430	0.390	0.465	-	-	0	0	-	0.430	0.390	0.465	-	-	0	-	0.00%
2023-08-03	0	0.430	0.370	0.430	-	-	0	0	-	0.430	0.370	0.430	-	-	0	-	0.00%
2023-08-02	0	0.430	0.390	0.480	-	-	0	0	-	0.430	0.390	0.480	-	-	0	-	0.00%
2023-08-01	0	0.430	0.390	0.480	-	-	0	0	-	0.430	0.390	0.480	-	-	0	-	0.00%
2023-07-31	0	0.430	0.430	0.475	0.430	0.430	8,000	3,440	0.4300	0.430	0.430	0.475	0.430	0.430	8,000	0.4300	0.00%
2023-07-28	0	0.430	0.390	0.430	0.460	0.460	103,200	47,408	0.4594	0.430	0.390	0.430	0.460	0.460	103,200	0.4594	-6.52%
2023-07-27	0	0.460	0.390	0.455	0.480	0.500	123,200	59,292	0.4813	0.460	0.390	0.455	0.480	0.500	123,200	0.4813	10.84%
2023-07-26	0	0.415	0.360	0.485	-	-	0	0	-	0.415	0.360	0.485	-	-	0	-	0.00%
2023-07-25	0	0.415	0.380	0.485	-	-	0	0	-	0.415	0.380	0.485	-	-	0	-	0.00%
2023-07-24	0	0.415	0.365	0.435	0.395	0.415	104,000	42,320	0.4069	0.415	0.365	0.435	0.395	0.415	104,000	0.4069	7.79%
2023-07-21	0	0.385	0.360	0.400	-	-	4,000	1,540	0.3850	0.385	0.360	0.400	-	-	4,000	0.3850	0.00%
2023-07-20	0	0.385	0.360	0.385	0.335	0.390	557,600	189,328	0.3395	0.385	0.360	0.385	0.335	0.390	557,600	0.3395	-1.28%
2023-07-19	0	0.390	0.385	0.415	-	-	0	0	-	0.390	0.385	0.415	-	-	0	-	1.30%
2023-07-18	0	0.385	0.375	0.410	-	-	0	0	-	0.385	0.375	0.410	-	-	0	-	0.00%
2023-07-14	0	0.385	0.380	0.415	-	-	2,000	720	0.3600	0.385	0.380	0.415	-	-	2,000	0.3600	0.00%
2023-07-13	0	0.385	0.385	0.415	0.385	0.390	48,000	18,760	0.3908	0.385	0.385	0.415	0.385	0.390	48,000	0.3908	-1.28%
2023-07-12	0	0.390	0.390	0.415	-	-	0	0	-	0.390	0.390	0.415	-	-	0	-	0.00%
2023-07-11	0	0.390	0.390	0.410	0.385	0.390	76,000	29,580	0.3892	0.390	0.390	0.410	0.385	0.390	76,000	0.3892	0.00%
2023-07-10	0	0.390	0.390	0.415	-	-	0	0	-	0.390	0.390	0.415	-	-	0	-	0.00%
2023-07-07	0	0.390	0.390	0.415	0.390	0.390	6,800	2,596	0.3818	0.390	0.390	0.415	0.390	0.390	6,800	0.3818	-2.50%
2023-07-06	0	0.400	0.390	0.460	-	-	0	0	-	0.400	0.390	0.460	-	-	0	-	0.00%
2023-07-05	0	0.400	0.390	0.470	-	-	0	0	-	0.400	0.390	0.470	-	-	0	-	0.00%
2023-07-04	0	0.400	0.400	0.420	0.400	0.415	31,520	12,597	0.3997	0.400	0.400	0.420	0.400	0.415	31,520	0.3997	2.56%
2023-07-03	0	0.390	0.390	0.400	0.390	0.390	128,000	49,920	0.3900	0.390	0.390	0.400	0.390	0.390	128,000	0.3900	0.00%
2023-06-30	0	0.390	0.385	0.390	0.385	0.390	72,000	28,060	0.3897	0.390	0.385	0.390	0.385	0.390	72,000	0.3897	0.00%
2023-06-29	0	0.390	0.390	0.455	-	-	0	0	-	0.390	0.390	0.455	-	-	0	-	0.00%
2023-06-28	0	0.390	0.390	0.405	-	-	2,000	740	0.3700	0.390	0.390	0.405	-	-	2,000	0.3700	0.00%
2023-06-27	0	0.390	0.390	0.410	-	-	0	0	-	0.390	0.390	0.410	-	-	0	-	0.00%
2023-06-26	0	0.390	0.390	0.410	0.390	0.410	44,800	18,216	0.4066	0.390	0.390	0.410	0.390	0.410	44,800	0.4066	-6.02%
2023-06-23	0	0.415	0.415	0.460	0.415	0.415	8,000	3,320	0.4150	0.415	0.415	0.460	0.415	0.415	8,000	0.4150	0.00%
2023-06-21	0	0.415	0.405	0.415	-	-	0	0	-	0.415	0.405	0.415	-	-	0	-	0.00%
2023-06-20	0	0.415	0.390	0.420	0.415	0.420	222,000	92,510	0.4167	0.415	0.390	0.420	0.415	0.420	222,000	0.4167	0.00%
2023-06-19	0	0.415	0.390	0.420	-	-	0	0	-	0.415	0.390	0.420	-	-	0	-	0.00%
2023-06-16	0	0.415	0.415	0.450	-	-	0	0	-	0.415	0.415	0.450	-	-	0	-	1.22%
2023-06-15	0	0.410	0.390	0.485	0.410	0.410	4,000	1,640	0.4100	0.410	0.390	0.485	0.410	0.410	4,000	0.4100	5.13%
2023-06-14	0	0.390	0.395	0.410	0.385	0.420	137,600	54,736	0.3978	0.390	0.395	0.410	0.385	0.420	137,600	0.3978	-7.14%
2023-06-13	0	0.420	0.390	0.420	0.420	0.420	4,000	1,680	0.4200	0.420	0.390	0.420	0.420	0.420	4,000	0.4200	1.20%
2023-06-12	0	0.415	0.395	0.420	-	-	1,000	380	0.3800	0.415	0.395	0.420	-	-	1,000	0.3800	0.00%
2023-06-09	0	0.415	0.380	0.420	-	-	0	0	-	0.415	0.380	0.420	-	-	0	-	0.00%
2023-06-08	0	0.415	0.395	0.420	0.395	0.415	108,000	44,420	0.4113	0.415	0.395	0.420	0.395	0.415	108,000	0.4113	-3.49%
2023-06-07	0	0.430	0.395	0.430	-	-	0	0	-	0.430	0.395	0.430	-	-	0	-	0.00%
2023-06-06	0	0.430	0.395	0.430	-	-	0	0	-	0.430	0.395	0.430	-	-	0	-	0.00%
2023-06-05	0	0.430	0.395	0.430	0.430	0.430	8,000	3,440	0.4300	0.430	0.395	0.430	0.430	0.430	8,000	0.4300	2.38%
2023-06-02	0	0.420	0.380	0.480	-	-	0	0	-	0.420	0.380	0.480	-	-	0	-	0.00%
2023-06-01	0	0.420	0.390	0.430	-	-	0	0	-	0.420	0.390	0.430	-	-	0	-	0.00%
2023-05-31	0	0.420	0.395	0.420	-	-	0	0	-	0.420	0.395	0.420	-	-	0	-	-1.18%
2023-05-30	0	0.425	0.380	0.430	-	-	0	0	-	0.425	0.380	0.430	-	-	0	-	0.00%
2023-05-29	0	0.425	0.400	0.425	-	-	800	296	0.3700	0.425	0.400	0.425	-	-	800	0.3700	-3.41%
2023-05-25	0	0.440	0.390	0.440	0.445	0.455	8,000	3,600	0.4500	0.440	0.390	0.440	0.445	0.455	8,000	0.4500	4.76%
2023-05-24	0	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	0.00%
2023-05-23	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2023-05-22	0	0.420	0.395	0.425	-	-	0	0	-	0.420	0.395	0.425	-	-	0	-	0.00%
2023-05-19	0	0.420	0.395	0.445	-	-	0	0	-	0.420	0.395	0.445	-	-	0	-	0.00%
2023-05-18	0	0.420	0.395	0.425	-	-	0	0	-	0.420	0.395	0.425	-	-	0	-	0.00%
2023-05-17	0	0.420	0.390	0.470	-	-	0	0	-	0.420	0.390	0.470	-	-	0	-	0.00%
2023-05-16	0	0.420	0.395	0.450	-	-	0	0	-	0.420	0.395	0.450	-	-	0	-	0.00%
2023-05-15	0	0.420	0.400	0.480	-	-	0	0	-	0.420	0.400	0.480	-	-	0	-	0.00%
2023-05-12	0	0.420	0.395	0.480	-	-	0	0	-	0.420	0.395	0.480	-	-	0	-	0.00%
2023-05-11	0	0.420	0.390	0.470	0.420	0.420	120,000	50,400	0.4200	0.420	0.390	0.470	0.420	0.420	120,000	0.4200	0.00%
2023-05-10	0	0.420	0.420	0.475	-	-	0	0	-	0.420	0.420	0.475	-	-	0	-	0.00%
2023-05-09	0	0.420	0.420	0.485	0.420	0.420	4,000	1,680	0.4200	0.420	0.420	0.485	0.420	0.420	4,000	0.4200	0.00%
2023-05-08	0	0.420	0.420	0.475	0.420	0.420	4,000	1,680	0.4200	0.420	0.420	0.475	0.420	0.420	4,000	0.4200	0.00%
2023-05-05	0	0.420	0.420	0.450	-	-	0	0	-	0.420	0.420	0.450	-	-	0	-	3.70%
2023-05-04	0	0.405	0.405	0.475	-	-	0	0	-	0.405	0.405	0.475	-	-	0	-	0.00%
2023-05-03	0	0.405	0.405	0.420	0.395	0.410	100,200	40,917	0.4084	0.405	0.405	0.420	0.395	0.410	100,200	0.4084	0.00%
2023-05-02	0	0.405	0.410	0.420	0.365	0.430	90,200	35,988	0.3990	0.405	0.410	0.420	0.365	0.430	90,200	0.3990	-5.81%
2023-04-28	0	0.430	0.430	0.520	0.420	0.430	16,000	6,760	0.4225	0.430	0.430	0.520	0.420	0.430	16,000	0.4225	-2.27%
2023-04-27	0	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2023-04-26	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2023-04-25	0	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2023-04-24	0	0.440	0.420	0.440	0.440	0.440	4,000	1,760	0.4400	0.440	0.420	0.440	0.440	0.440	4,000	0.4400	4.76%
2023-04-21	0	0.420	0.415	0.430	0.420	0.430	36,800	15,720	0.4272	0.420	0.415	0.430	0.420	0.430	36,800	0.4272	-6.67%
2023-04-20	0	0.450	0.430	0.450	0.450	0.450	68,000	30,600	0.4500	0.450	0.430	0.450	0.450	0.450	68,000	0.4500	-2.17%
2023-04-19	0	0.460	0.450	0.495	0.460	0.460	4,000	1,840	0.4600	0.460	0.450	0.495	0.460	0.460	4,000	0.4600	8.24%
2023-04-18	0	0.425	0.425	0.450	0.425	0.450	272,000	117,820	0.4332	0.425	0.425	0.450	0.425	0.450	272,000	0.4332	-10.53%
2023-04-17	0	0.475	0.460	0.520	-	-	0	0	-	0.475	0.460	0.520	-	-	0	-	0.00%
2023-04-14	0	0.475	0.475	0.520	0.475	0.475	124,000	58,900	0.4750	0.475	0.475	0.520	0.475	0.475	124,000	0.4750	0.00%
2023-04-13	0	0.475	0.475	0.500	-	-	0	0	-	0.475	0.475	0.500	-	-	0	-	5.56%
2023-04-12	0	0.450	0.450	0.520	-	-	3,200	1,328	0.4150	0.450	0.450	0.520	-	-	3,200	0.4150	0.00%
2023-04-11	0	0.450	0.450	0.500	0.450	0.450	12,000	5,400	0.4500	0.450	0.450	0.500	0.450	0.450	12,000	0.4500	0.00%
2023-04-06	0	0.450	0.450	0.520	0.445	0.445	60,000	26,700	0.4450	0.450	0.450	0.520	0.445	0.445	60,000	0.4450	-2.17%
2023-04-04	0	0.460	0.460	0.520	0.460	0.470	19,000	8,755	0.4608	0.460	0.460	0.520	0.460	0.470	19,000	0.4608	-2.13%
2023-04-03	0	0.470	0.460	0.470	0.470	0.475	136,000	64,100	0.4713	0.470	0.460	0.470	0.470	0.475	136,000	0.4713	0.00%
2023-03-31	0	0.470	0.440	0.470	0.440	0.475	212,000	96,720	0.4562	0.470	0.440	0.470	0.440	0.475	212,000	0.4562	1.08%
2023-03-30	0	0.465	0.465	0.520	-	-	0	0	-	0.465	0.465	0.520	-	-	0	-	0.00%
2023-03-29	0	0.465	0.440	0.520	-	-	0	0	-	0.465	0.440	0.520	-	-	0	-	0.00%
2023-03-28	0	0.465	0.440	0.510	-	-	0	0	-	0.465	0.440	0.510	-	-	0	-	0.00%
2023-03-27	0	0.465	0.445	0.465	0.470	0.470	4,000	1,880	0.4700	0.465	0.445	0.465	0.470	0.470	4,000	0.4700	-1.06%
2023-03-24	0	0.470	0.440	0.520	-	-	0	0	-	0.470	0.440	0.520	-	-	0	-	0.00%
2023-03-23	0	0.470	0.470	0.510	0.470	0.470	4,000	1,880	0.4700	0.470	0.470	0.510	0.470	0.470	4,000	0.4700	0.00%
2023-03-22	0	0.470	0.445	0.490	0.470	0.470	8,000	3,760	0.4700	0.470	0.445	0.490	0.470	0.470	8,000	0.4700	0.00%
2023-03-21	0	0.470	0.440	0.470	0.470	0.470	4,000	1,880	0.4700	0.470	0.440	0.470	0.470	0.470	4,000	0.4700	2.17%
2023-03-20	0	0.460	0.460	0.475	0.430	0.475	270,400	125,320	0.4635	0.460	0.460	0.475	0.430	0.475	270,400	0.4635	0.00%
2023-03-17	0	0.460	0.460	0.475	0.425	0.480	606,000	274,820	0.4535	0.460	0.460	0.475	0.425	0.480	606,000	0.4535	2.22%
2023-03-16	0	0.450	0.450	0.480	0.430	0.450	40,000	17,920	0.4480	0.450	0.450	0.480	0.430	0.450	40,000	0.4480	4.65%
2023-03-15	0	0.430	0.425	0.430	0.430	0.460	75,800	34,152	0.4506	0.430	0.425	0.430	0.430	0.460	75,800	0.4506	-4.44%
2023-03-14	0	0.450	0.450	0.460	0.450	0.460	32,000	14,440	0.4513	0.450	0.450	0.460	0.450	0.460	32,000	0.4513	-8.16%
2023-03-13	0	0.490	0.440	0.490	0.440	0.490	64,000	28,600	0.4469	0.490	0.440	0.490	0.440	0.490	64,000	0.4469	0.00%
2023-03-10	0	0.490	0.425	0.495	0.430	0.495	208,000	98,780	0.4749	0.490	0.425	0.495	0.430	0.495	208,000	0.4749	12.64%
2023-03-09	0	0.435	0.430	0.435	0.430	0.455	160,000	70,480	0.4405	0.435	0.430	0.435	0.430	0.455	160,000	0.4405	-2.25%
2023-03-08	0	0.445	0.445	0.495	-	-	0	0	-	0.445	0.445	0.495	-	-	0	-	0.00%
2023-03-07	0	0.445	0.445	0.470	0.445	0.475	305,200	138,214	0.4529	0.445	0.445	0.470	0.445	0.475	305,200	0.4529	-5.32%
2023-03-06	0	0.470	0.470	0.490	0.470	0.520	101,200	49,790	0.4920	0.470	0.470	0.490	0.470	0.520	101,200	0.4920	-6.00%
2023-03-03	0	0.500	0.500	0.550	-	-	4,002	2,040	0.5097	0.500	0.500	0.550	-	-	4,002	0.5097	2.04%
2023-03-02	0	0.490	0.490	0.520	0.480	0.500	84,000	41,840	0.4981	0.490	0.490	0.520	0.480	0.500	84,000	0.4981	0.00%
2023-03-01	0	0.490	0.490	0.510	0.490	0.490	32,000	15,680	0.4900	0.490	0.490	0.510	0.490	0.490	32,000	0.4900	-1.01%
2023-02-28	0	0.495	0.490	0.495	0.500	0.520	140,000	72,000	0.5143	0.495	0.490	0.495	0.500	0.520	140,000	0.5143	5.32%
2023-02-27	0	0.470	0.470	0.500	0.465	0.550	1,848,000	920,780	0.4983	0.470	0.470	0.500	0.465	0.550	1,848,000	0.4983	-17.54%
2023-02-24	0	0.570	0.560	0.630	-	-	3,760	1,976	0.5255	0.570	0.560	0.630	-	-	3,760	0.5255	0.00%
2023-02-23	0	0.570	0.570	0.610	0.570	0.570	16,000	9,120	0.5700	0.570	0.570	0.610	0.570	0.570	16,000	0.5700	0.00%
2023-02-22	0	0.570	0.570	0.610	0.570	0.570	24,000	13,680	0.5700	0.570	0.570	0.610	0.570	0.570	24,000	0.5700	-6.56%
2023-02-21	0	0.610	0.590	0.610	0.610	0.630	44,000	27,320	0.6209	0.610	0.590	0.610	0.610	0.630	44,000	0.6209	5.17%
2023-02-20	0	0.580	0.580	0.600	0.560	0.640	347,200	207,456	0.5975	0.580	0.580	0.600	0.560	0.640	347,200	0.5975	5.45%
2023-02-17	0	0.550	0.530	0.590	0.550	0.550	20,000	11,000	0.5500	0.550	0.530	0.590	0.550	0.550	20,000	0.5500	-6.78%
2023-02-16	0	0.590	0.540	0.590	0.520	0.590	272,000	150,640	0.5538	0.590	0.540	0.590	0.520	0.590	272,000	0.5538	0.00%
2023-02-15	0	0.590	0.590	0.600	0.590	0.590	286,000	168,620	0.5896	0.590	0.590	0.600	0.590	0.590	286,000	0.5896	7.27%
2023-02-14	0	0.550	0.550	0.580	0.540	0.550	22,000	11,920	0.5418	0.550	0.550	0.580	0.540	0.550	22,000	0.5418	3.77%
2023-02-13	0	0.530	0.510	0.530	0.530	0.550	84,000	44,960	0.5352	0.530	0.510	0.530	0.530	0.550	84,000	0.5352	-8.62%
2023-02-10	0	0.580	0.520	0.580	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	0.00%
2023-02-09	0	0.580	0.550	0.580	0.510	0.590	88,000	48,400	0.5500	0.580	0.550	0.580	0.510	0.590	88,000	0.5500	-1.69%
2023-02-08	0	0.590	0.520	0.590	0.590	0.590	48,000	28,320	0.5900	0.590	0.520	0.590	0.590	0.590	48,000	0.5900	11.32%
2023-02-07	0	0.530	0.530	0.580	0.530	0.600	160,000	88,840	0.5553	0.530	0.530	0.580	0.530	0.600	160,000	0.5553	0.00%
2023-02-06	0	0.530	0.500	0.600	0.500	0.620	428,000	231,760	0.5415	0.530	0.500	0.600	0.500	0.620	428,000	0.5415	6.00%
2023-02-03	0	0.500	0.495	0.500	0.500	0.500	68,000	34,000	0.5000	0.500	0.495	0.500	0.500	0.500	68,000	0.5000	1.01%
2023-02-02	0	0.495	0.495	0.500	-	-	0	0	-	0.495	0.495	0.500	-	-	0	-	0.00%
2023-02-01	0	0.495	0.480	0.500	-	-	0	0	-	0.495	0.480	0.500	-	-	0	-	0.00%
2023-01-31	0	0.495	0.480	0.500	-	-	0	0	-	0.495	0.480	0.500	-	-	0	-	0.00%
2023-01-30	0	0.495	0.480	0.495	0.480	0.500	56,000	27,040	0.4829	0.495	0.480	0.495	0.480	0.500	56,000	0.4829	2.06%
2023-01-27	0	0.485	0.485	0.500	-	-	0	0	-	0.485	0.485	0.500	-	-	0	-	0.00%
2023-01-26	0	0.485	0.480	0.485	0.485	0.485	12,000	5,820	0.4850	0.485	0.480	0.485	0.485	0.485	12,000	0.4850	-1.02%
2023-01-20	0	0.490	0.490	0.500	0.490	0.490	44,000	21,560	0.4900	0.490	0.490	0.500	0.490	0.490	44,000	0.4900	0.00%
2023-01-19	0	0.490	0.480	0.500	-	-	0	0	-	0.490	0.480	0.500	-	-	0	-	0.00%
2023-01-18	0	0.490	0.480	0.500	0.490	0.490	4,000	1,960	0.4900	0.490	0.480	0.500	0.490	0.490	4,000	0.4900	0.00%
2023-01-17	0	0.490	0.490	0.500	0.490	0.490	6,000	2,900	0.4833	0.490	0.490	0.500	0.490	0.490	6,000	0.4833	-2.00%
2023-01-16	0	0.500	0.490	0.500	0.500	0.500	24,000	12,000	0.5000	0.500	0.490	0.500	0.500	0.500	24,000	0.5000	4.17%
2023-01-13	0	0.480	0.480	0.500	0.480	0.495	140,000	68,880	0.4920	0.480	0.480	0.500	0.480	0.495	140,000	0.4920	-4.00%
2023-01-12	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2023-01-11	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2023-01-10	0	0.500	0.470	0.500	0.495	0.500	168,000	83,480	0.4969	0.500	0.470	0.500	0.495	0.500	168,000	0.4969	1.01%
2023-01-09	0	0.495	0.485	0.500	0.460	0.495	230,240	112,903	0.4904	0.495	0.485	0.500	0.460	0.495	230,240	0.4904	2.06%
2023-01-06	0	0.485	0.485	0.500	0.465	0.510	320,000	154,720	0.4835	0.485	0.485	0.500	0.465	0.510	320,000	0.4835	-3.00%
2023-01-05	0	0.500	0.485	0.500	0.500	0.500	104,000	52,000	0.5000	0.500	0.485	0.500	0.500	0.500	104,000	0.5000	0.00%
2023-01-04	0	0.500	0.490	0.500	0.500	0.530	170,000	85,980	0.5058	0.500	0.490	0.500	0.500	0.530	170,000	0.5058	-1.96%
2023-01-03	0	0.510	0.510	0.530	0.500	0.510	14,000	7,060	0.5043	0.510	0.510	0.530	0.500	0.510	14,000	0.5043	-3.77%
2022-12-30	0	0.530	0.530	0.540	0.530	0.530	232,000	122,960	0.5300	0.530	0.530	0.540	0.530	0.530	232,000	0.5300	0.00%
2022-12-29	0	0.530	0.510	0.530	0.530	0.530	100,000	53,000	0.5300	0.530	0.510	0.530	0.530	0.530	100,000	0.5300	3.92%
2022-12-28	0	0.510	0.510	0.530	0.500	0.510	60,000	30,400	0.5067	0.510	0.510	0.530	0.500	0.510	60,000	0.5067	0.00%
2022-12-23	0	0.510	0.510	0.540	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	0.00%
2022-12-22	0	0.510	0.510	0.560	0.510	0.510	4,000	2,040	0.5100	0.510	0.510	0.560	0.510	0.510	4,000	0.5100	2.00%
2022-12-21	0	0.500	0.500	0.560	0.500	0.500	16,000	8,000	0.5000	0.500	0.500	0.560	0.500	0.500	16,000	0.5000	-5.66%
2022-12-20	0	0.530	0.530	0.580	-	-	0	0	-	0.530	0.530	0.580	-	-	0	-	0.00%
2022-12-19	0	0.530	0.500	0.580	-	-	0	0	-	0.530	0.500	0.580	-	-	0	-	0.00%
2022-12-16	0	0.530	0.500	0.580	-	-	0	0	-	0.530	0.500	0.580	-	-	0	-	0.00%
2022-12-15	0	0.530	0.530	0.580	0.530	0.620	136,400	83,652	0.6133	0.530	0.530	0.580	0.530	0.620	136,400	0.6133	3.92%
2022-12-14	0	0.510	0.510	0.520	0.510	0.520	280,000	144,920	0.5176	0.510	0.510	0.520	0.510	0.520	280,000	0.5176	-8.93%
2022-12-13	0	0.560	0.550	0.600	0.520	0.560	140,000	72,960	0.5211	0.560	0.550	0.600	0.520	0.560	140,000	0.5211	1.82%
2022-12-12	0	0.550	0.550	0.600	-	-	1,600	768	0.4800	0.550	0.550	0.600	-	-	1,600	0.4800	0.00%
2022-12-09	0	0.550	0.550	0.600	0.540	0.620	162,000	98,760	0.6096	0.550	0.550	0.600	0.540	0.620	162,000	0.6096	0.00%
2022-12-08	0	0.550	0.550	0.620	-	-	0	0	-	0.550	0.550	0.620	-	-	0	-	0.00%
2022-12-07	0	0.550	0.550	0.590	0.540	0.550	125,560	67,980	0.5414	0.550	0.550	0.590	0.540	0.550	125,560	0.5414	-6.78%
2022-12-06	0	0.590	0.520	0.620	-	-	0	0	-	0.590	0.520	0.620	-	-	0	-	0.00%
2022-12-05	0	0.590	0.590	0.620	-	-	0	0	-	0.590	0.590	0.620	-	-	0	-	0.00%
2022-12-02	0	0.590	0.580	0.620	-	-	0	0	-	0.590	0.580	0.620	-	-	0	-	0.00%
2022-12-01	0	0.590	0.590	0.620	0.590	0.590	160,000	94,400	0.5900	0.590	0.590	0.620	0.590	0.590	160,000	0.5900	0.00%
2022-11-30	0	0.590	0.580	0.590	-	-	0	0	-	0.590	0.580	0.590	-	-	0	-	0.00%
2022-11-29	0	0.590	0.590	0.610	0.580	0.580	24,000	13,920	0.5800	0.590	0.590	0.610	0.580	0.580	24,000	0.5800	-3.28%
2022-11-28	0	0.610	0.580	0.630	-	-	0	0	-	0.610	0.580	0.630	-	-	0	-	0.00%
2022-11-25	0	0.610	0.580	0.630	0.610	0.610	140,000	85,400	0.6100	0.610	0.580	0.630	0.610	0.610	140,000	0.6100	0.00%
2022-11-24	0	0.610	0.610	0.620	0.580	0.610	160,000	97,480	0.6093	0.610	0.610	0.620	0.580	0.610	160,000	0.6093	5.17%
2022-11-23	0	0.580	0.580	0.620	0.580	0.620	20,000	11,760	0.5880	0.580	0.580	0.620	0.580	0.620	20,000	0.5880	-6.45%
2022-11-22	0	0.620	0.560	0.620	0.540	0.680	20,000	11,360	0.5680	0.620	0.560	0.620	0.540	0.680	20,000	0.5680	14.81%
2022-11-21	0	0.540	0.540	0.590	0.540	0.540	4,000	2,160	0.5400	0.540	0.540	0.590	0.540	0.540	4,000	0.5400	-6.90%
2022-11-18	0	0.580	0.580	0.590	0.580	0.590	256,000	149,440	0.5838	0.580	0.580	0.590	0.580	0.590	256,000	0.5838	5.45%
2022-11-17	0	0.550	0.550	0.600	0.530	0.550	152,000	80,720	0.5311	0.550	0.550	0.600	0.530	0.550	152,000	0.5311	-5.17%
2022-11-16	0	0.580	0.550	0.580	0.580	0.610	184,000	111,960	0.6085	0.580	0.550	0.580	0.580	0.610	184,000	0.6085	5.45%
2022-11-15	0	0.550	0.550	0.620	0.540	0.650	557,360	310,107	0.5564	0.550	0.550	0.620	0.540	0.650	557,360	0.5564	-3.51%
2022-11-14	0	0.570	0.570	0.670	0.570	0.570	8,000	4,560	0.5700	0.570	0.570	0.670	0.570	0.570	8,000	0.5700	0.00%
2022-11-11	0	0.570	0.570	0.600	0.560	0.600	72,000	41,120	0.5711	0.570	0.570	0.600	0.560	0.600	72,000	0.5711	-5.00%
2022-11-10	0	0.600	0.570	0.590	0.560	0.600	932,000	540,480	0.5799	0.600	0.570	0.590	0.560	0.600	932,000	0.5799	17.65%
2022-11-09	0	0.510	0.510	0.560	0.500	0.510	20,000	10,040	0.5020	0.510	0.510	0.560	0.500	0.510	20,000	0.5020	2.00%
2022-11-08	0	0.500	0.500	0.510	0.495	0.540	1,078,000	566,740	0.5257	0.500	0.500	0.510	0.495	0.540	1,078,000	0.5257	2.04%
2022-11-07	0	0.490	0.485	0.530	0.490	0.530	142,000	74,180	0.5224	0.490	0.485	0.530	0.490	0.530	142,000	0.5224	1.03%
2022-11-04	0	0.485	0.480	0.490	0.485	0.490	52,000	25,420	0.4888	0.485	0.480	0.490	0.485	0.490	52,000	0.4888	2.11%
2022-11-03	0	0.475	0.475	0.520	0.455	0.550	951,200	480,192	0.5048	0.475	0.475	0.520	0.455	0.550	951,200	0.5048	1.06%
2022-11-02	0	0.470	0.470	0.540	-	-	0	0	-	0.470	0.470	0.540	-	-	0	-	0.00%
2022-11-01	0	0.470	0.470	0.520	0.470	0.470	100,000	47,000	0.4700	0.470	0.470	0.520	0.470	0.470	100,000	0.4700	-9.62%
2022-10-31	0	0.520	0.450	0.510	0.440	0.530	184,800	91,204	0.4935	0.520	0.450	0.510	0.440	0.530	184,800	0.4935	14.29%
2022-10-28	0	0.455	0.455	0.490	0.455	0.455	88,000	40,040	0.4550	0.455	0.455	0.490	0.455	0.455	88,000	0.4550	0.00%
2022-10-27	0	0.455	0.455	0.490	-	-	0	0	-	0.455	0.455	0.490	-	-	0	-	0.00%
2022-10-26	0	0.455	0.425	0.475	0.430	0.455	16,000	7,180	0.4488	0.455	0.425	0.475	0.430	0.455	16,000	0.4488	5.81%
2022-10-25	0	0.430	0.420	0.445	0.420	0.470	885,200	395,366	0.4466	0.430	0.420	0.445	0.420	0.470	885,200	0.4466	-6.52%
2022-10-24	0	0.460	0.460	0.490	0.460	0.465	72,000	33,460	0.4647	0.460	0.460	0.490	0.460	0.465	72,000	0.4647	-2.13%
2022-10-21	0	0.470	0.465	0.480	0.470	0.470	20,000	9,400	0.4700	0.470	0.465	0.480	0.470	0.470	20,000	0.4700	-2.08%
2022-10-20	0	0.480	0.470	0.495	0.475	0.480	164,800	78,930	0.4789	0.480	0.470	0.495	0.475	0.480	164,800	0.4789	0.00%
2022-10-19	0	0.480	0.470	0.520	0.480	0.480	8,000	3,840	0.4800	0.480	0.470	0.520	0.480	0.480	8,000	0.4800	-5.88%
2022-10-18	0	0.510	0.480	0.510	0.480	0.510	272,000	135,360	0.4976	0.510	0.480	0.510	0.480	0.510	272,000	0.4976	2.00%
2022-10-17	0	0.500	0.465	0.500	0.460	0.500	212,000	104,620	0.4935	0.500	0.465	0.500	0.460	0.500	212,000	0.4935	6.38%
2022-10-14	0	0.470	0.470	0.495	0.470	0.470	112,000	52,640	0.4700	0.470	0.470	0.495	0.470	0.470	112,000	0.4700	1.08%
2022-10-13	0	0.465	0.465	0.495	-	-	0	0	-	0.465	0.465	0.495	-	-	0	-	0.00%
2022-10-12	0	0.465	0.460	0.495	0.460	0.470	76,000	35,400	0.4658	0.465	0.460	0.495	0.460	0.470	76,000	0.4658	0.00%
2022-10-11	0	0.465	0.465	0.495	0.465	0.465	12,800	5,936	0.4638	0.465	0.465	0.495	0.465	0.465	12,800	0.4638	-7.00%
2022-10-10	0	0.500	0.465	0.495	0.500	0.500	4,000	2,000	0.5000	0.500	0.465	0.495	0.500	0.500	4,000	0.5000	0.00%
2022-10-07	0	0.500	0.465	0.500	0.510	0.510	80,000	40,800	0.5100	0.500	0.465	0.500	0.510	0.510	80,000	0.5100	0.00%
2022-10-06	0	0.500	0.465	0.495	0.500	0.500	4,000	2,000	0.5000	0.500	0.465	0.495	0.500	0.500	4,000	0.5000	7.53%
2022-10-05	0	0.465	0.460	0.490	0.460	0.470	124,000	57,540	0.4640	0.465	0.460	0.490	0.460	0.470	124,000	0.4640	-1.06%
2022-10-03	0	0.470	0.470	0.520	0.470	0.470	32,000	15,040	0.4700	0.470	0.470	0.520	0.470	0.470	32,000	0.4700	-9.62%
2022-09-30	0	0.520	0.475	0.520	0.475	0.520	596,000	302,860	0.5082	0.520	0.475	0.520	0.475	0.520	596,000	0.5082	8.33%
2022-09-29	0	0.480	0.465	0.475	-	-	20,000	9,700	0.4850	0.480	0.465	0.475	-	-	20,000	0.4850	-1.03%
2022-09-28	0	0.485	0.465	0.500	0.465	0.485	192,000	91,160	0.4748	0.485	0.465	0.500	0.465	0.485	192,000	0.4748	-3.00%
2022-09-27	0	0.500	0.500	0.520	0.470	0.530	472,000	242,400	0.5136	0.500	0.500	0.520	0.470	0.530	472,000	0.5136	3.09%
2022-09-26	0	0.485	0.485	0.510	0.465	0.550	302,556	155,777	0.5149	0.485	0.485	0.510	0.465	0.550	302,556	0.5149	-3.00%
2022-09-23	0	0.500	0.455	0.510	0.455	0.510	604,000	292,380	0.4841	0.500	0.455	0.510	0.455	0.510	604,000	0.4841	-3.85%
2022-09-22	0	0.520	0.455	0.510	0.520	0.520	204,000	106,080	0.5200	0.520	0.455	0.510	0.520	0.520	204,000	0.5200	13.04%
2022-09-21	0	0.460	0.460	0.485	0.450	0.500	484,000	220,140	0.4548	0.460	0.460	0.485	0.450	0.500	484,000	0.4548	1.10%
2022-09-20	0	0.455	0.450	0.480	0.450	0.485	868,000	405,760	0.4675	0.455	0.450	0.480	0.450	0.485	868,000	0.4675	-4.21%
2022-09-19	0	0.475	0.470	0.500	0.465	0.590	838,000	429,240	0.5122	0.475	0.470	0.500	0.465	0.590	838,000	0.5122	-1.04%
2022-09-16	0	0.480	0.480	0.530	0.450	0.470	116,000	53,000	0.4569	0.480	0.480	0.530	0.450	0.470	116,000	0.4569	2.13%
2022-09-15	0	0.470	0.470	0.520	0.465	0.570	668,000	340,580	0.5099	0.470	0.470	0.520	0.465	0.570	668,000	0.5099	4.44%
2022-09-14	0	0.450	0.450	0.495	0.450	0.450	140,000	63,000	0.4500	0.450	0.450	0.495	0.450	0.450	140,000	0.4500	-1.10%
2022-09-13	0	0.455	0.450	0.455	-	-	0	0	-	0.455	0.450	0.455	-	-	0	-	0.00%
2022-09-09	0	0.455	0.450	0.510	-	-	600	255	0.4250	0.455	0.450	0.510	-	-	600	0.4250	0.00%
2022-09-08	0	0.455	0.455	0.520	0.455	0.455	12,000	5,460	0.4550	0.455	0.455	0.520	0.455	0.455	12,000	0.4550	0.00%
2022-09-07	0	0.455	0.455	0.480	0.455	0.460	89,600	41,002	0.4576	0.455	0.455	0.480	0.455	0.460	89,600	0.4576	1.11%
2022-09-06	0	0.450	0.450	0.470	0.450	0.520	756,360	369,292	0.4882	0.450	0.450	0.470	0.450	0.520	756,360	0.4882	-7.22%
2022-09-05	0	0.485	0.470	0.520	0.465	0.540	1,018,760	506,853	0.4975	0.485	0.470	0.520	0.465	0.540	1,018,760	0.4975	-4.90%
2022-09-02	0	0.510	0.465	0.600	0.465	0.510	222,720	111,537	0.5008	0.510	0.465	0.600	0.465	0.510	222,720	0.5008	10.87%
2022-09-01	0	0.460	0.460	0.475	0.460	0.485	230,600	107,000	0.4640	0.460	0.460	0.475	0.460	0.485	230,600	0.4640	-7.07%
2022-08-31	0	0.495	0.490	0.520	0.490	0.500	138,000	68,548	0.4967	0.495	0.490	0.520	0.490	0.500	138,000	0.4967	-1.00%
2022-08-30	0	0.500	0.455	0.520	0.450	0.500	663,440	322,807	0.4866	0.500	0.455	0.520	0.450	0.500	663,440	0.4866	13.64%
2022-08-29	0	0.440	0.440	0.460	0.440	0.445	108,400	47,630	0.4394	0.440	0.440	0.460	0.440	0.445	108,400	0.4394	0.00%
2022-08-26	0	0.440	0.440	0.495	0.415	0.500	184,480	82,490	0.4471	0.440	0.440	0.495	0.415	0.500	184,480	0.4471	-2.22%
2022-08-25	0	0.450	0.420	0.490	0.360	0.450	406,640	175,962	0.4327	0.450	0.420	0.490	0.360	0.450	406,640	0.4327	2.27%
2022-08-24	0	0.440	0.430	0.440	0.410	0.530	686,020	323,885	0.4721	0.440	0.430	0.440	0.410	0.530	686,020	0.4721	-18.52%
2022-08-23	0	0.540	0.495	0.560	0.480	0.560	1,158,240	606,496	0.5236	0.540	0.495	0.560	0.480	0.560	1,158,240	0.5236	-5.26%
2022-08-22	0	0.570	0.570	0.580	0.570	0.590	40,840	23,750	0.5815	0.570	0.570	0.580	0.570	0.590	40,840	0.5815	-5.00%
2022-08-19	0	0.600	0.580	0.600	0.600	0.600	520,000	312,000	0.6000	0.600	0.580	0.600	0.600	0.600	520,000	0.6000	0.00%
2022-08-18	0	0.600	0.570	0.600	0.600	0.690	893,600	542,352	0.6069	0.600	0.570	0.600	0.600	0.690	893,600	0.6069	0.00%
2022-08-17	0	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2022-08-16	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2022-08-15	0	0.600	0.550	0.600	0.590	0.600	444,000	265,800	0.5986	0.600	0.550	0.600	0.590	0.600	444,000	0.5986	-3.23%
2022-08-12	0	0.620	0.550	0.620	0.580	0.630	1,628,000	984,520	0.6047	0.620	0.550	0.620	0.580	0.630	1,628,000	0.6047	10.71%
2022-08-11	0	0.560	0.560	0.600	0.560	0.600	216,000	125,120	0.5793	0.560	0.560	0.600	0.560	0.600	216,000	0.5793	0.00%
2022-08-10	0	0.560	0.540	0.580	0.540	0.580	1,048,000	582,920	0.5562	0.560	0.540	0.580	0.540	0.580	1,048,000	0.5562	1.82%
2022-08-09	0	0.550	0.550	0.560	0.550	0.560	428,000	237,560	0.5550	0.550	0.550	0.560	0.550	0.560	428,000	0.5550	1.85%
2022-08-08	0	0.540	0.530	0.550	-	-	0	0	-	0.540	0.530	0.550	-	-	0	-	0.00%
2022-08-05	0	0.540	0.540	0.550	0.540	0.550	224,369	121,388	0.5410	0.540	0.540	0.550	0.540	0.550	224,369	0.5410	-1.82%
2022-08-04	0	0.550	0.540	0.550	0.530	0.550	786,400	425,520	0.5411	0.550	0.540	0.550	0.530	0.550	786,400	0.5411	0.00%
2022-08-03	0	0.550	0.540	0.550	0.550	0.550	72,000	39,600	0.5500	0.550	0.540	0.550	0.550	0.550	72,000	0.5500	1.85%
2022-08-02	0	0.540	0.540	0.550	0.540	0.550	817,800	447,068	0.5467	0.540	0.540	0.550	0.540	0.550	817,800	0.5467	-1.82%
2022-08-01	0	0.550	0.550	0.580	0.550	0.600	225,200	132,396	0.5879	0.550	0.550	0.580	0.550	0.600	225,200	0.5879	0.00%
2022-07-29	0	0.550	0.550	0.600	0.550	0.550	90,000	49,460	0.5496	0.550	0.550	0.600	0.550	0.550	90,000	0.5496	0.00%
2022-07-28	0	0.550	0.530	0.550	0.550	0.570	304,000	168,800	0.5553	0.550	0.530	0.550	0.550	0.570	304,000	0.5553	-1.79%
2022-07-27	0	0.560	0.560	0.590	0.550	0.590	12,000	6,800	0.5667	0.560	0.560	0.590	0.550	0.590	12,000	0.5667	-5.08%
2022-07-26	0	0.590	0.540	0.590	0.510	0.590	556,000	305,840	0.5501	0.590	0.540	0.590	0.510	0.590	556,000	0.5501	1.72%
2022-07-25	0	0.580	0.560	0.580	0.560	0.580	145,160	83,346	0.5742	0.580	0.560	0.580	0.560	0.580	145,160	0.5742	7.41%
2022-07-22	0	0.540	0.540	0.600	0.500	0.620	268,400	149,072	0.5554	0.540	0.540	0.600	0.500	0.620	268,400	0.5554	-3.57%
2022-07-21	0	0.560	0.560	0.590	0.540	0.640	2,036,000	1,222,680	0.6005	0.560	0.560	0.590	0.540	0.640	2,036,000	0.6005	-5.08%
2022-07-20	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-12	0	0.590	0.510	0.590	0.500	0.600	172,000	100,360	0.5835	0.590	0.510	0.590	0.500	0.600	172,000	0.5835	18.00%
2022-07-11	0	0.500	0.500	0.540	0.500	0.500	22,000	10,900	0.4955	0.500	0.500	0.540	0.500	0.500	22,000	0.4955	0.00%
2022-07-08	0	0.500	0.480	0.500	0.500	0.630	2,718,960	1,519,432	0.5588	0.500	0.480	0.500	0.500	0.630	2,718,960	0.5588	2.04%
2022-07-07	0	0.490	0.490	0.510	0.470	0.520	100,000	49,020	0.4902	0.490	0.490	0.510	0.470	0.520	100,000	0.4902	1.03%
2022-07-06	0	0.485	0.480	0.500	0.485	0.520	1,502,800	752,648	0.5008	0.485	0.480	0.500	0.485	0.520	1,502,800	0.5008	7.78%
2022-07-05	0	0.450	0.460	0.490	0.445	0.470	180,000	80,740	0.4486	0.450	0.460	0.490	0.445	0.470	180,000	0.4486	1.12%
2022-07-04	0	0.445	0.445	0.490	0.440	0.445	32,000	14,100	0.4406	0.445	0.445	0.490	0.440	0.445	32,000	0.4406	1.14%
2022-06-30	0	0.440	0.440	0.460	0.425	0.440	3,212,000	1,409,900	0.4389	0.440	0.440	0.460	0.425	0.440	3,212,000	0.4389	0.00%
2022-06-29	0	0.440	0.440	0.480	0.435	0.460	204,000	90,700	0.4446	0.440	0.440	0.480	0.435	0.460	204,000	0.4446	-4.35%
2022-06-28	0	0.460	0.405	0.460	0.380	0.485	204,000	94,100	0.4613	0.460	0.405	0.460	0.380	0.485	204,000	0.4613	6.98%
2022-06-27	0	0.430	0.430	0.450	0.350	0.500	1,911,680	853,969	0.4467	0.430	0.430	0.450	0.350	0.500	1,911,680	0.4467	-6.52%
2022-06-24	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2022-06-21	0	0.460	0.445	0.460	0.390	0.460	2,000,320	853,125	0.4265	0.460	0.445	0.460	0.390	0.460	2,000,320	0.4265	17.95%
2022-06-20	0	0.390	0.390	0.395	0.325	0.400	2,470,600	869,706	0.3520	0.390	0.390	0.395	0.325	0.400	2,470,600	0.3520	23.81%
2022-06-17	0	0.315	0.310	0.320	0.295	0.340	1,524,000	458,540	0.3009	0.315	0.310	0.320	0.295	0.340	1,524,000	0.3009	14.55%
2022-06-16	0	0.275	0.275	0.280	0.260	0.285	1,624,000	442,360	0.2724	0.275	0.275	0.280	0.260	0.285	1,624,000	0.2724	1.85%
2022-06-15	0	0.270	0.265	0.270	0.265	0.315	2,604,000	739,300	0.2839	0.270	0.265	0.270	0.265	0.315	2,604,000	0.2839	0.00%
2022-06-14	0	0.270	0.270	0.280	0.260	0.440	12,809,720	3,630,906	0.2834	0.270	0.270	0.280	0.260	0.440	12,809,720	0.2834	8.00%
2022-06-13	0	0.250	0.250	0.260	0.250	0.305	5,128,000	1,403,940	0.2738	0.250	0.250	0.260	0.250	0.305	5,128,000	0.2738	0.81%
2022-06-10	0	0.248	0.248	0.270	0.248	0.320	3,820,000	1,032,260	0.2702	0.248	0.248	0.270	0.248	0.320	3,820,000	0.2702	2.48%
2022-06-09	0	0.242	0.242	0.244	0.226	0.500	13,168,000	3,563,808	0.2706	0.242	0.242	0.244	0.226	0.500	13,168,000	0.2706	-3.20%
2022-06-08	0	0.250	0.250	0.390	0.250	0.285	88,000	24,160	0.2745	0.250	0.250	0.390	0.250	0.285	88,000	0.2745	0.00%
2022-06-07	0	0.250	0.250	0.300	0.250	0.280	408,000	106,420	0.2608	0.250	0.250	0.300	0.250	0.280	408,000	0.2608	-16.67%
2022-06-06	0	0.300	0.300	0.375	0.280	0.290	24,000	6,760	0.2817	0.300	0.300	0.375	0.280	0.290	24,000	0.2817	7.14%
2022-06-02	0	0.280	-	0.390	-	-	0	0	-	0.280	-	0.390	-	-	0	-	0.00%
2022-06-01	0	0.280	-	0.380	-	-	0	0	-	0.280	-	0.380	-	-	0	-	0.00%
2022-05-31	0	0.280	0.280	0.380	-	-	2,240	604	0.2696	0.280	0.280	0.380	-	-	2,240	0.2696	0.00%
2022-05-30	0	0.280	-	0.390	-	-	0	0	-	0.280	-	0.390	-	-	0	-	0.00%
2022-05-27	0	0.280	-	0.390	-	-	0	0	-	0.280	-	0.390	-	-	0	-	0.00%
2022-05-26	0	0.280	0.260	0.390	-	-	0	0	-	0.280	0.260	0.390	-	-	0	-	0.00%
2022-05-25	0	0.280	0.280	0.385	-	-	0	0	-	0.280	0.280	0.385	-	-	0	-	0.00%
2022-05-24	0	0.280	0.260	0.380	-	-	600	150	0.2500	0.280	0.260	0.380	-	-	600	0.2500	0.00%
2022-05-23	0	0.280	0.241	0.385	-	-	0	0	-	0.280	0.241	0.385	-	-	0	-	0.00%
2022-05-20	0	0.280	0.280	0.380	-	-	2,000	500	0.2500	0.280	0.280	0.380	-	-	2,000	0.2500	1.82%
2022-05-19	0	0.275	0.275	0.380	0.275	0.275	4,000	1,100	0.2750	0.275	0.275	0.380	0.275	0.275	4,000	0.2750	3.77%
2022-05-18	0	0.265	0.265	0.280	-	-	0	0	-	0.265	0.265	0.280	-	-	0	-	1.92%
2022-05-17	0	0.260	0.260	0.280	0.260	0.260	32,000	8,320	0.2600	0.260	0.260	0.280	0.260	0.260	32,000	0.2600	-8.77%
2022-05-16	0	0.285	0.255	0.275	0.255	0.395	56,000	16,580	0.2961	0.285	0.255	0.275	0.255	0.395	56,000	0.2961	-8.06%
2022-05-13	0	0.310	0.260	0.310	0.300	0.325	124,000	37,880	0.3055	0.310	0.260	0.310	0.300	0.325	124,000	0.3055	10.71%
2022-05-12	0	0.280	0.255	0.290	0.275	0.290	108,000	30,400	0.2815	0.280	0.255	0.290	0.275	0.290	108,000	0.2815	-15.15%
2022-05-11	0	0.330	0.270	0.330	0.265	0.600	1,084,000	470,900	0.4344	0.330	0.270	0.330	0.265	0.600	1,084,000	0.4344	1.54%
2022-05-10	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	0.00%
2022-05-06	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	-1.52%
2022-05-05	0	0.330	0.300	0.400	0.320	0.340	128,000	42,000	0.3281	0.330	0.300	0.400	0.320	0.340	128,000	0.3281	-15.38%
2022-05-04	0	0.390	0.320	0.385	-	-	0	0	-	0.390	0.320	0.385	-	-	0	-	0.00%
2022-05-03	0	0.390	0.305	0.440	-	-	0	0	-	0.390	0.305	0.440	-	-	0	-	0.00%
2022-04-29	0	0.390	0.305	0.390	-	-	0	0	-	0.390	0.305	0.390	-	-	0	-	0.00%
2022-04-28	0	0.390	0.305	0.390	-	-	0	0	-	0.390	0.305	0.390	-	-	0	-	-2.50%
2022-04-27	0	0.400	0.305	0.400	-	-	0	0	-	0.400	0.305	0.400	-	-	0	-	0.00%
2022-04-26	0	0.400	0.305	0.400	-	-	0	0	-	0.400	0.305	0.400	-	-	0	-	-1.23%
2022-04-25	0	0.405	0.305	0.405	-	-	0	0	-	0.405	0.305	0.405	-	-	0	-	0.00%
2022-04-22	0	0.405	0.305	0.405	-	-	0	0	-	0.405	0.305	0.405	-	-	0	-	0.00%
2022-04-21	0	0.405	0.330	0.405	0.405	0.405	32,000	12,960	0.4050	0.405	0.330	0.405	0.405	0.405	32,000	0.4050	12.50%
2022-04-20	0	0.360	0.305	0.450	-	-	0	0	-	0.360	0.305	0.450	-	-	0	-	0.00%
2022-04-19	0	0.360	0.305	0.450	-	-	0	0	-	0.360	0.305	0.450	-	-	0	-	0.00%
2022-04-14	0	0.360	0.320	0.360	0.360	0.360	4,000	1,440	0.3600	0.360	0.320	0.360	0.360	0.360	4,000	0.3600	1.41%
2022-04-13	0	0.355	0.320	-	-	-	0	0	-	0.355	0.320	-	-	-	0	-	0.00%
2022-04-12	0	0.355	0.355	0.365	0.340	0.355	30,000	10,400	0.3467	0.355	0.355	0.365	0.340	0.355	30,000	0.3467	4.41%
2022-04-11	0	0.340	0.320	0.365	0.325	0.340	28,000	9,280	0.3314	0.340	0.320	0.365	0.325	0.340	28,000	0.3314	-10.53%
2022-04-08	0	0.380	0.310	0.380	-	-	0	0	-	0.380	0.310	0.380	-	-	0	-	0.00%
2022-04-07	0	0.380	0.330	0.450	-	-	0	0	-	0.380	0.330	0.450	-	-	0	-	0.00%
2022-04-06	0	0.380	0.325	-	0.315	0.390	76,000	27,280	0.3589	0.380	0.325	-	0.315	0.390	76,000	0.3589	1.33%
2022-04-04	0	0.375	0.325	0.380	0.375	0.375	16,000	6,000	0.3750	0.375	0.325	0.380	0.375	0.375	16,000	0.3750	-1.32%
2022-04-01	0	0.380	0.380	-	0.380	0.380	4,000	1,520	0.3800	0.380	0.380	-	0.380	0.380	4,000	0.3800	0.00%
2022-03-31	0	0.380	0.330	0.400	0.315	0.380	70,000	23,330	0.3333	0.380	0.330	0.400	0.315	0.380	70,000	0.3333	-5.00%
2022-03-30	0	0.400	0.280	0.400	-	-	0	0	-	0.400	0.280	0.400	-	-	0	-	-2.44%
2022-03-29	0	0.410	0.305	0.450	-	-	2,000	580	0.2900	0.410	0.305	0.450	-	-	2,000	0.2900	0.00%
2022-03-28	0	0.410	0.315	0.450	-	-	0	0	-	0.410	0.315	0.450	-	-	0	-	0.00%
2022-03-25	0	0.410	0.315	0.450	-	-	0	0	-	0.410	0.315	0.450	-	-	0	-	0.00%
2022-03-24	0	0.410	0.310	0.440	-	-	0	0	-	0.410	0.310	0.440	-	-	0	-	0.00%
2022-03-23	0	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	0.00%
2022-03-22	0	0.410	0.255	0.440	0.410	0.410	4,000	1,640	0.4100	0.410	0.255	0.440	0.410	0.410	4,000	0.4100	10.81%
2022-03-21	0	0.370	-	0.440	-	-	0	0	-	0.370	-	0.440	-	-	0	-	0.00%
2022-03-18	0	0.370	0.315	0.440	-	-	0	0	-	0.370	0.315	0.440	-	-	0	-	0.00%
2022-03-17	0	0.370	0.370	0.420	0.370	0.370	4,000	1,480	0.3700	0.370	0.370	0.420	0.370	0.370	4,000	0.3700	7.25%
2022-03-16	0	0.345	0.340	0.440	0.335	0.345	56,400	19,168	0.3399	0.345	0.340	0.440	0.335	0.345	56,400	0.3399	1.47%
2022-03-15	0	0.340	0.335	-	0.330	0.400	41,200	14,226	0.3453	0.340	0.335	-	0.330	0.400	41,200	0.3453	1.49%
2022-03-14	0	0.335	0.335	0.385	0.335	0.340	16,000	5,400	0.3375	0.335	0.335	0.385	0.335	0.340	16,000	0.3375	-14.10%
2022-03-11	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	-4.88%
2022-03-10	0	0.410	0.410	0.470	0.325	0.340	15,560	5,220	0.3355	0.410	0.410	0.470	0.325	0.340	15,560	0.3355	-2.38%
2022-03-09	0	0.420	0.325	0.420	-	-	0	0	-	0.420	0.325	0.420	-	-	0	-	0.00%
2022-03-08	0	0.420	0.325	0.420	-	-	0	0	-	0.420	0.325	0.420	-	-	0	-	0.00%
2022-03-07	0	0.420	0.345	0.420	0.350	0.420	235,600	87,468	0.3713	0.420	0.345	0.420	0.350	0.420	235,600	0.3713	3.70%
2022-03-04	0	0.405	0.345	0.405	-	-	0	0	-	0.405	0.345	0.405	-	-	0	-	0.00%
2022-03-03	0	0.405	0.340	-	-	-	0	0	-	0.405	0.340	-	-	-	0	-	0.00%
2022-03-02	0	0.405	0.345	-	-	-	0	0	-	0.405	0.345	-	-	-	0	-	0.00%
2022-03-01	0	0.405	0.355	0.420	-	-	0	0	-	0.405	0.355	0.420	-	-	0	-	0.00%
2022-02-28	0	0.405	0.350	-	-	-	0	0	-	0.405	0.350	-	-	-	0	-	0.00%
2022-02-25	0	0.405	0.360	0.405	-	-	0	0	-	0.405	0.360	0.405	-	-	0	-	0.00%
2022-02-24	0	0.405	0.365	0.430	0.400	0.405	24,000	9,620	0.4008	0.405	0.365	0.430	0.400	0.405	24,000	0.4008	0.00%
2022-02-23	0	0.405	0.400	0.435	0.400	0.405	56,000	22,480	0.4014	0.405	0.400	0.435	0.400	0.405	56,000	0.4014	1.25%
2022-02-22	0	0.400	0.375	-	-	-	0	0	-	0.400	0.375	-	-	-	0	-	0.00%
2022-02-21	0	0.400	0.390	0.405	0.400	0.400	24,000	9,600	0.4000	0.400	0.390	0.405	0.400	0.400	24,000	0.4000	2.56%
2022-02-18	0	0.390	0.380	0.435	-	-	0	0	-	0.390	0.380	0.435	-	-	0	-	0.00%
2022-02-17	0	0.390	0.365	0.450	-	-	0	0	-	0.390	0.365	0.450	-	-	0	-	0.00%
2022-02-16	0	0.390	0.365	0.430	0.390	0.390	8,000	3,120	0.3900	0.390	0.365	0.430	0.390	0.390	8,000	0.3900	0.00%
2022-02-15	0	0.390	0.380	0.450	0.390	0.445	516,000	202,380	0.3922	0.390	0.380	0.450	0.390	0.445	516,000	0.3922	-11.36%
2022-02-14	0	0.440	0.380	0.440	0.440	0.450	80,000	35,360	0.4420	0.440	0.380	0.440	0.440	0.450	80,000	0.4420	10.00%
2022-02-11	0	0.400	0.400	0.450	-	-	800	296	0.3700	0.400	0.400	0.450	-	-	800	0.3700	3.90%
2022-02-10	0	0.385	0.385	0.450	-	-	0	0	-	0.385	0.385	0.450	-	-	0	-	0.00%
2022-02-09	0	0.385	0.385	0.455	-	-	0	0	-	0.385	0.385	0.455	-	-	0	-	0.00%
2022-02-08	0	0.385	0.385	0.480	0.370	0.370	4,000	1,480	0.3700	0.385	0.385	0.480	0.370	0.370	4,000	0.3700	-19.79%
2022-02-07	0	0.480	0.370	0.480	0.355	0.530	8,000	3,540	0.4425	0.480	0.370	0.480	0.355	0.530	8,000	0.4425	21.52%
2022-02-04	0	0.395	0.330	0.425	-	-	0	0	-	0.395	0.330	0.425	-	-	0	-	-1.25%
2022-01-31	0	0.400	0.340	0.425	-	-	0	0	-	0.400	0.340	0.425	-	-	0	-	0.00%
2022-01-28	0	0.400	0.340	0.400	0.400	0.400	44,000	17,600	0.4000	0.400	0.340	0.400	0.400	0.400	44,000	0.4000	-3.61%
2022-01-27	0	0.415	0.390	0.410	-	-	0	0	-	0.415	0.390	0.410	-	-	0	-	0.00%
2022-01-26	0	0.415	0.385	0.410	-	-	0	0	-	0.415	0.385	0.410	-	-	0	-	0.00%
2022-01-25	0	0.415	0.400	0.410	-	-	0	0	-	0.415	0.400	0.410	-	-	0	-	0.00%
2022-01-24	0	0.415	0.395	0.425	-	-	0	0	-	0.415	0.395	0.425	-	-	0	-	0.00%
2022-01-21	0	0.415	0.395	0.415	0.415	0.415	12,000	4,980	0.4150	0.415	0.395	0.415	0.415	0.415	12,000	0.4150	3.75%
2022-01-20	0	0.400	0.400	0.415	-	-	0	0	-	0.400	0.400	0.415	-	-	0	-	0.00%
2022-01-19	0	0.400	0.390	0.420	-	-	0	0	-	0.400	0.390	0.420	-	-	0	-	0.00%
2022-01-18	0	0.400	0.390	0.420	-	-	0	0	-	0.400	0.390	0.420	-	-	0	-	0.00%
2022-01-17	0	0.400	0.385	0.415	-	-	0	0	-	0.400	0.385	0.415	-	-	0	-	0.00%
2022-01-14	0	0.400	0.390	0.415	-	-	0	0	-	0.400	0.390	0.415	-	-	0	-	0.00%
2022-01-13	0	0.400	0.385	0.420	-	-	0	0	-	0.400	0.385	0.420	-	-	0	-	0.00%
2022-01-12	0	0.400	0.400	0.425	-	-	0	0	-	0.400	0.400	0.425	-	-	0	-	3.90%
2022-01-11	0	0.385	0.385	0.420	0.385	0.440	164,000	65,660	0.4004	0.385	0.385	0.420	0.385	0.440	164,000	0.4004	-21.43%
2022-01-10	0	0.490	0.410	0.490	0.500	0.500	20,000	10,000	0.5000	0.490	0.410	0.490	0.500	0.500	20,000	0.5000	-9.26%
2022-01-07	0	0.540	0.385	0.540	0.590	0.590	4,000	2,360	0.5900	0.540	0.385	0.540	0.590	0.590	4,000	0.5900	35.00%
2022-01-06	0	0.400	0.385	-	-	-	0	0	-	0.400	0.385	-	-	-	0	-	0.00%
2022-01-05	0	0.400	0.400	0.600	0.390	0.390	12,000	4,680	0.3900	0.400	0.400	0.600	0.390	0.390	12,000	0.3900	0.00%
2022-01-04	0	0.400	0.400	-	-	-	0	0	-	0.400	0.400	-	-	-	0	-	0.00%
2022-01-03	0	0.400	0.395	0.600	0.395	0.400	321,840	128,508	0.3993	0.400	0.395	0.600	0.395	0.400	321,840	0.3993	-8.05%
2021-12-31	0	0.435	0.395	0.600	0.435	0.435	84,000	36,480	0.4343	0.435	0.395	0.600	0.435	0.435	84,000	0.4343	2.35%
2021-12-30	0	0.425	0.390	0.430	-	-	120	44	0.3667	0.425	0.390	0.430	-	-	120	0.3667	0.00%
2021-12-29	0	0.425	0.395	0.425	0.430	0.430	32,000	13,760	0.4300	0.425	0.395	0.425	0.430	0.430	32,000	0.4300	-1.16%
2021-12-28	0	0.430	0.395	0.430	-	-	0	0	-	0.430	0.395	0.430	-	-	0	-	0.00%
2021-12-24	0	0.430	0.400	0.430	0.430	0.430	20,000	8,600	0.4300	0.430	0.400	0.430	0.430	0.430	20,000	0.4300	0.00%
2021-12-23	0	0.430	0.405	0.430	-	-	0	0	-	0.430	0.405	0.430	-	-	0	-	0.00%
2021-12-22	0	0.430	0.390	0.430	-	-	0	0	-	0.430	0.390	0.430	-	-	0	-	0.00%
2021-12-21	0	0.430	0.400	0.435	0.430	0.430	20,000	8,600	0.4300	0.430	0.400	0.435	0.430	0.430	20,000	0.4300	0.00%
2021-12-20	0	0.430	0.400	0.490	0.430	0.430	24,000	10,320	0.4300	0.430	0.400	0.490	0.430	0.430	24,000	0.4300	8.86%
2021-12-17	0	0.395	0.385	0.440	-	-	0	0	-	0.395	0.385	0.440	-	-	0	-	0.00%
2021-12-16	0	0.395	0.395	0.440	0.385	0.385	4,000	1,540	0.3850	0.395	0.395	0.440	0.385	0.385	4,000	0.3850	-10.23%
2021-12-15	0	0.440	0.400	0.440	0.440	0.440	20,000	8,800	0.4400	0.440	0.400	0.440	0.440	0.440	20,000	0.4400	10.00%
2021-12-14	0	0.400	0.385	0.435	-	-	0	0	-	0.400	0.385	0.435	-	-	0	-	0.00%
2021-12-13	0	0.400	0.390	0.460	0.385	0.400	46,000	18,060	0.3926	0.400	0.390	0.460	0.385	0.400	46,000	0.3926	3.90%
2021-12-10	0	0.385	0.380	0.460	0.385	0.385	60,000	23,100	0.3850	0.385	0.380	0.460	0.385	0.385	60,000	0.3850	1.32%
2021-12-09	0	0.380	0.370	0.400	0.380	0.380	36,000	13,680	0.3800	0.380	0.370	0.400	0.380	0.380	36,000	0.3800	-5.00%
2021-12-08	0	0.400	0.400	0.440	0.400	0.400	40,000	16,000	0.4000	0.400	0.400	0.440	0.400	0.400	40,000	0.4000	5.26%
2021-12-07	0	0.380	0.380	0.430	0.380	0.380	16,000	6,080	0.3800	0.380	0.380	0.430	0.380	0.380	16,000	0.3800	-2.56%
2021-12-06	0	0.390	0.390	0.400	0.385	0.860	5,165,285	3,243,644	0.6280	0.390	0.390	0.400	0.385	0.860	5,165,285	0.6280	0.00%
2021-12-03	0	0.390	0.390	0.400	0.385	0.385	6,800	2,528	0.3718	0.390	0.390	0.400	0.385	0.385	6,800	0.3718	2.63%
2021-12-02	0	0.380	0.380	0.395	0.375	0.375	7,600	2,796	0.3679	0.380	0.380	0.395	0.375	0.375	7,600	0.3679	1.33%
2021-12-01	0	0.375	0.375	0.390	0.375	0.385	220,000	82,580	0.3754	0.375	0.375	0.390	0.375	0.385	220,000	0.3754	5.63%
2021-11-30	0	0.355	0.280	0.355	-	-	0	0	-	0.355	0.280	0.355	-	-	0	-	0.00%
2021-11-29	0	0.355	0.280	0.355	-	-	0	0	-	0.355	0.280	0.355	-	-	0	-	0.00%
2021-11-26	0	0.355	0.280	0.365	-	-	0	0	-	0.355	0.280	0.365	-	-	0	-	0.00%
2021-11-25	0	0.355	0.280	0.355	-	-	0	0	-	0.355	0.280	0.355	-	-	0	-	0.00%
2021-11-24	0	0.355	0.290	0.355	0.290	0.375	20,800	7,344	0.3531	0.355	0.290	0.355	0.290	0.375	20,800	0.3531	16.39%
2021-11-23	0	0.305	0.300	0.470	0.305	0.310	20,400	6,228	0.3053	0.305	0.300	0.470	0.305	0.310	20,400	0.3053	-1.61%
2021-11-22	0	0.310	0.300	0.310	0.310	0.310	121,200	37,536	0.3097	0.310	0.300	0.310	0.310	0.310	121,200	0.3097	0.00%
2021-11-19	0	0.310	0.310	0.400	0.300	0.300	4,000	1,200	0.3000	0.310	0.310	0.400	0.300	0.300	4,000	0.3000	-11.43%
2021-11-18	0	0.350	0.335	0.350	0.345	0.350	76,080	26,266	0.3452	0.350	0.335	0.350	0.345	0.350	76,080	0.3452	-5.41%
2021-11-17	0	0.370	0.270	0.370	0.270	0.370	80,000	24,940	0.3118	0.370	0.270	0.370	0.270	0.370	80,000	0.3118	12.12%
2021-11-16	0	0.330	0.270	0.330	-	-	800	208	0.2600	0.330	0.270	0.330	-	-	800	0.2600	0.00%
2021-11-15	0	0.330	0.330	0.380	0.320	0.425	652,000	250,160	0.3837	0.330	0.330	0.380	0.320	0.425	652,000	0.3837	11.86%
2021-11-12	0	0.295	0.265	0.295	0.250	0.295	153,680	40,463	0.2633	0.295	0.265	0.295	0.250	0.295	153,680	0.2633	1.72%
2021-11-11	0	0.290	0.290	0.300	0.295	0.295	128,000	37,760	0.2950	0.290	0.290	0.300	0.295	0.295	128,000	0.2950	-3.33%
2021-11-10	0	0.300	0.250	0.300	0.300	0.300	40,000	12,000	0.3000	0.300	0.250	0.300	0.300	0.300	40,000	0.3000	-4.76%
2021-11-09	0	0.315	0.250	0.320	0.315	0.315	4,000	1,260	0.3150	0.315	0.250	0.320	0.315	0.315	4,000	0.3150	-1.56%
2021-11-08	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2021-11-05	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2021-11-04	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2021-11-03	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2021-11-02	0	0.320	0.310	-	-	-	0	0	-	0.320	0.310	-	-	-	0	-	0.00%
2021-11-01	0	0.320	0.320	-	0.320	0.325	100,000	32,460	0.3246	0.320	0.320	-	0.320	0.325	100,000	0.3246	-5.88%
2021-10-29	0	0.340	0.320	0.350	0.305	0.345	60,000	18,760	0.3127	0.340	0.320	0.350	0.305	0.345	60,000	0.3127	-2.86%
2021-10-28	0	0.350	0.330	0.350	0.335	0.350	80,000	27,520	0.3440	0.350	0.330	0.350	0.335	0.350	80,000	0.3440	2.94%
2021-10-27	0	0.340	0.310	0.350	0.340	0.360	240,000	83,320	0.3472	0.340	0.310	0.350	0.340	0.360	240,000	0.3472	-9.33%
2021-10-26	0	0.375	0.375	0.380	0.370	0.425	476,000	185,580	0.3899	0.375	0.375	0.380	0.370	0.425	476,000	0.3899	-11.76%
2021-10-25	0	0.425	0.425	-	-	-	0	0	-	0.425	0.425	-	-	-	0	-	2.41%
2021-10-22	0	0.415	0.415	-	-	-	0	0	-	0.415	0.415	-	-	-	0	-	0.00%
2021-10-21	0	0.415	0.415	-	-	-	0	0	-	0.415	0.415	-	-	-	0	-	0.00%
2021-10-20	0	0.415	0.415	-	-	-	0	0	-	0.415	0.415	-	-	-	0	-	0.00%
2021-10-19	0	0.415	0.415	-	0.410	0.410	4,000	1,640	0.4100	0.415	0.415	-	0.410	0.410	4,000	0.4100	2.47%
2021-10-18	0	0.405	0.405	-	0.405	0.455	11,640	4,841	0.4159	0.405	0.405	-	0.405	0.455	11,640	0.4159	-10.00%
2021-10-15	0	0.450	0.410	0.460	0.450	0.450	8,000	3,600	0.4500	0.450	0.410	0.460	0.450	0.450	8,000	0.4500	-5.26%
2021-10-12	0	0.475	0.450	0.590	-	-	0	0	-	0.475	0.450	0.590	-	-	0	-	0.00%
2021-10-11	0	0.475	0.450	0.590	-	-	0	0	-	0.475	0.450	0.590	-	-	0	-	0.00%
2021-10-08	0	0.475	0.475	0.590	0.460	0.490	77,600	36,562	0.4712	0.475	0.475	0.590	0.460	0.490	77,600	0.4712	-3.06%
2021-10-07	0	0.490	0.450	0.500	0.500	0.500	12,000	6,000	0.5000	0.490	0.450	0.500	0.500	0.500	12,000	0.5000	-7.55%
2021-10-06	0	0.530	0.480	0.530	-	-	0	0	-	0.530	0.480	0.530	-	-	0	-	-1.85%
2021-10-05	0	0.540	0.490	0.540	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	-1.82%
2021-10-04	0	0.550	0.490	0.570	0.510	0.610	260,000	143,760	0.5529	0.550	0.490	0.570	0.510	0.610	260,000	0.5529	0.00%
2021-09-30	0	0.550	0.520	0.540	0.400	0.600	648,000	319,900	0.4937	0.550	0.520	0.540	0.400	0.600	648,000	0.4937	34.15%
2021-09-29	0	0.410	0.410	0.500	0.400	0.410	68,000	27,400	0.4029	0.410	0.410	0.500	0.400	0.410	68,000	0.4029	1.23%
2021-09-28	0	0.405	0.360	0.410	0.405	0.410	20,000	8,120	0.4060	0.405	0.360	0.410	0.405	0.410	20,000	0.4060	-1.22%
2021-09-27	0	0.410	0.410	0.510	0.360	0.360	4,000	1,440	0.3600	0.410	0.410	0.510	0.360	0.360	4,000	0.3600	2.50%
2021-09-24	0	0.400	0.400	-	-	-	0	0	-	0.400	0.400	-	-	-	0	-	0.00%
2021-09-23	0	0.400	0.355	-	-	-	0	0	-	0.400	0.355	-	-	-	0	-	0.00%
2021-09-21	0	0.400	0.350	-	-	-	0	0	-	0.400	0.350	-	-	-	0	-	0.00%
2021-09-20	0	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2021-09-17	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2021-09-16	0	0.400	0.400	0.500	0.400	0.400	8,000	3,200	0.4000	0.400	0.400	0.500	0.400	0.400	8,000	0.4000	0.00%
2021-09-15	0	0.400	0.400	0.415	0.400	0.400	21,040	8,395	0.3990	0.400	0.400	0.415	0.400	0.400	21,040	0.3990	-3.61%
2021-09-14	0	0.415	0.400	0.420	-	-	0	0	-	0.415	0.400	0.420	-	-	0	-	-1.19%
2021-09-13	0	0.420	0.400	0.500	0.420	0.420	14,600	6,041	0.4138	0.420	0.400	0.500	0.420	0.420	14,600	0.4138	-2.33%
2021-09-10	0	0.430	0.400	0.440	0.440	0.440	4,400	1,916	0.4355	0.430	0.400	0.440	0.440	0.440	4,400	0.4355	-2.27%
2021-09-09	0	0.440	0.400	0.570	0.440	0.440	12,000	5,280	0.4400	0.440	0.400	0.570	0.440	0.440	12,000	0.4400	0.00%
2021-09-08	0	0.440	0.440	-	0.440	0.440	10,000	4,360	0.4360	0.440	0.440	-	0.440	0.440	10,000	0.4360	0.00%
2021-09-07	0	0.440	0.450	0.600	0.440	0.440	7,600	3,200	0.4211	0.440	0.450	0.600	0.440	0.440	7,600	0.4211	-2.22%
2021-09-06	0	0.450	0.450	0.500	0.450	0.495	32,000	14,640	0.4575	0.450	0.450	0.500	0.450	0.495	32,000	0.4575	-10.00%
2021-09-03	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2021-09-02	0	0.500	0.500	0.520	-	-	0	0	-	0.500	0.500	0.520	-	-	0	-	0.00%
2021-09-01	0	0.500	0.480	0.550	0.500	0.500	12,000	6,000	0.5000	0.500	0.480	0.550	0.500	0.500	12,000	0.5000	0.00%
2021-08-31	0	0.500	0.500	0.600	0.500	0.500	35,600	17,728	0.4980	0.500	0.500	0.600	0.500	0.500	35,600	0.4980	-3.85%
2021-08-30	0	0.520	0.520	0.600	0.520	0.520	40,000	20,800	0.5200	0.520	0.520	0.600	0.520	0.520	40,000	0.5200	-1.89%
2021-08-27	0	0.530	0.510	0.580	-	-	0	0	-	0.530	0.510	0.580	-	-	0	-	0.00%
2021-08-26	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2021-08-25	0	0.530	0.510	0.600	-	-	0	0	-	0.530	0.510	0.600	-	-	0	-	0.00%
2021-08-24	0	0.530	0.510	0.640	-	-	0	0	-	0.530	0.510	0.640	-	-	0	-	0.00%
2021-08-23	0	0.530	0.510	0.650	-	-	0	0	-	0.530	0.510	0.650	-	-	0	-	0.00%
2021-08-20	0	0.530	0.510	0.550	-	-	0	0	-	0.530	0.510	0.550	-	-	0	-	0.00%
2021-08-19	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2021-08-18	0	0.530	0.510	0.590	0.530	0.530	16,000	8,480	0.5300	0.530	0.510	0.590	0.530	0.530	16,000	0.5300	1.92%
2021-08-17	0	0.520	0.520	0.590	0.490	0.520	8,720	4,400	0.5046	0.520	0.520	0.590	0.490	0.520	8,720	0.5046	-10.34%
2021-08-16	0	0.580	0.510	0.600	-	-	0	0	-	0.580	0.510	0.600	-	-	0	-	0.00%
2021-08-13	0	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	0.00%
2021-08-12	0	0.580	0.490	0.600	-	-	0	0	-	0.580	0.490	0.600	-	-	0	-	0.00%
2021-08-11	0	0.580	0.580	0.640	-	-	0	0	-	0.580	0.580	0.640	-	-	0	-	0.00%
2021-08-10	0	0.580	0.490	0.600	0.500	0.580	24,000	12,800	0.5333	0.580	0.490	0.600	0.500	0.580	24,000	0.5333	18.37%
2021-08-09	0	0.490	0.490	0.520	0.470	0.470	12,000	5,640	0.4700	0.490	0.490	0.520	0.470	0.470	12,000	0.4700	0.00%
2021-08-06	0	0.490	0.480	0.600	-	-	0	0	-	0.490	0.480	0.600	-	-	0	-	0.00%
2021-08-05	0	0.490	0.490	0.590	0.465	0.465	32,000	14,880	0.4650	0.490	0.490	0.590	0.465	0.465	32,000	0.4650	-7.55%
2021-08-04	0	0.530	0.530	0.630	0.530	0.560	25,800	13,674	0.5300	0.530	0.530	0.630	0.530	0.560	25,800	0.5300	-5.36%
2021-08-03	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	-3.45%
2021-08-02	0	0.580	0.540	0.580	0.590	0.600	106,000	62,940	0.5938	0.580	0.540	0.580	0.590	0.600	106,000	0.5938	-1.69%
2021-07-30	0	0.590	0.540	0.600	0.600	0.610	40,800	24,592	0.6027	0.590	0.540	0.600	0.600	0.610	40,800	0.6027	1.72%
2021-07-29	0	0.580	0.560	0.590	0.580	0.590	28,000	16,360	0.5843	0.580	0.560	0.590	0.580	0.590	28,000	0.5843	-3.33%
2021-07-28	0	0.600	0.540	0.630	-	-	4,000	2,240	0.5600	0.600	0.540	0.630	-	-	4,000	0.5600	0.00%
2021-07-27	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	-7.69%
2021-07-26	0	0.650	0.510	0.650	0.495	0.690	72,000	46,420	0.6447	0.650	0.510	0.650	0.495	0.690	72,000	0.6447	8.33%
2021-07-23	0	0.600	0.490	0.600	0.500	0.700	18,000	10,690	0.5939	0.600	0.490	0.600	0.500	0.700	18,000	0.5939	15.38%
2021-07-22	0	0.520	0.470	0.730	-	-	1,200	528	0.4400	0.520	0.470	0.730	-	-	1,200	0.4400	0.00%
2021-07-21	0	0.520	0.490	0.700	0.520	0.520	4,000	2,080	0.5200	0.520	0.490	0.700	0.520	0.520	4,000	0.5200	0.00%
2021-07-20	0	0.520	0.500	0.600	0.495	0.520	40,000	20,040	0.5010	0.520	0.500	0.600	0.495	0.520	40,000	0.5010	0.00%
2021-07-19	0	0.520	0.500	0.520	0.520	0.530	52,040	27,220	0.5231	0.520	0.500	0.520	0.520	0.530	52,040	0.5231	0.00%
2021-07-16	0	0.520	0.490	0.600	-	-	0	0	-	0.520	0.490	0.600	-	-	0	-	0.00%
2021-07-15	0	0.520	0.520	0.600	0.520	0.530	164,000	85,920	0.5239	0.520	0.520	0.600	0.520	0.530	164,000	0.5239	-7.14%
2021-07-14	0	0.560	0.530	0.730	0.560	0.600	480,000	265,640	0.5534	0.560	0.530	0.730	0.560	0.600	480,000	0.5534	9.80%
2021-07-13	0	0.510	0.480	0.510	0.460	0.510	114,000	56,460	0.4953	0.510	0.480	0.510	0.460	0.510	114,000	0.4953	-3.77%
2021-07-12	0	0.530	0.530	0.540	0.495	0.550	592,000	302,340	0.5107	0.530	0.530	0.540	0.495	0.550	592,000	0.5107	-3.64%
2021-07-09	0	0.550	0.550	0.650	0.540	0.540	4,000	2,160	0.5400	0.550	0.550	0.650	0.540	0.540	4,000	0.5400	-8.33%
2021-07-08	0	0.600	0.580	0.620	0.580	0.620	264,800	159,960	0.6041	0.600	0.580	0.620	0.580	0.620	264,800	0.6041	1.69%
2021-07-07	0	0.590	0.560	0.600	0.560	0.600	45,200	26,176	0.5791	0.590	0.560	0.600	0.560	0.600	45,200	0.5791	-3.28%
2021-07-06	0	0.610	0.590	0.610	0.570	0.610	43,800	25,292	0.5774	0.610	0.590	0.610	0.570	0.610	43,800	0.5774	-1.61%
2021-07-05	0	0.620	0.530	0.620	0.570	0.620	40,000	23,400	0.5850	0.620	0.530	0.620	0.570	0.620	40,000	0.5850	6.90%
2021-07-02	0	0.580	0.570	0.600	0.570	0.580	76,000	44,040	0.5795	0.580	0.570	0.600	0.570	0.580	76,000	0.5795	-3.33%
2021-06-30	0	0.600	0.570	0.600	0.600	0.650	24,000	14,600	0.6083	0.600	0.570	0.600	0.600	0.650	24,000	0.6083	-7.69%
2021-06-29	0	0.650	0.590	0.650	0.650	0.650	10,600	6,578	0.6206	0.650	0.590	0.650	0.650	0.650	10,600	0.6206	-1.52%
2021-06-28	0	0.660	0.510	0.730	-	-	240	124	0.5167	0.660	0.510	0.730	-	-	240	0.5167	0.00%
2021-06-25	0	0.660	0.570	0.690	0.660	0.660	31,200	20,240	0.6487	0.660	0.570	0.690	0.660	0.660	31,200	0.6487	-1.49%
2021-06-24	0	0.670	0.570	0.690	-	-	0	0	-	0.670	0.570	0.690	-	-	0	-	0.00%
2021-06-23	0	0.670	0.550	0.670	0.660	0.670	20,000	13,280	0.6640	0.670	0.550	0.670	0.660	0.670	20,000	0.6640	0.00%
2021-06-22	0	0.670	0.550	0.720	0.630	0.670	80,000	52,240	0.6530	0.670	0.550	0.720	0.630	0.670	80,000	0.6530	0.00%
2021-06-21	0	0.670	0.670	0.710	0.670	0.730	51,320	36,033	0.7021	0.670	0.670	0.710	0.670	0.730	51,320	0.7021	-9.46%
2021-06-18	0	0.740	0.550	0.740	-	-	0	0	-	0.740	0.550	0.740	-	-	0	-	-1.33%
2021-06-17	0	0.750	0.740	0.750	0.680	0.750	98,000	72,320	0.7380	0.750	0.740	0.750	0.680	0.750	98,000	0.7380	1.35%
2021-06-16	0	0.740	0.740	0.750	0.740	0.750	584,800	432,748	0.7400	0.740	0.740	0.750	0.740	0.750	584,800	0.7400	0.00%
2021-06-15	0	0.740	0.740	0.750	0.740	0.750	290,880	215,989	0.7425	0.740	0.740	0.750	0.740	0.750	290,880	0.7425	0.00%
2021-06-11	0	0.740	0.740	0.750	0.740	0.750	145,440	107,430	0.7387	0.740	0.740	0.750	0.740	0.750	145,440	0.7387	-1.33%
2021-06-10	0	0.750	0.740	0.750	0.740	0.750	201,000	148,670	0.7397	0.750	0.740	0.750	0.740	0.750	201,000	0.7397	1.35%
2021-06-09	0	0.740	0.740	0.750	0.740	0.750	321,400	238,266	0.7413	0.740	0.740	0.750	0.740	0.750	321,400	0.7413	0.00%
2021-06-08	0	0.740	0.740	0.750	0.740	0.740	157,600	116,576	0.7397	0.740	0.740	0.750	0.740	0.740	157,600	0.7397	0.00%
2021-06-07	0	0.740	0.740	0.750	0.740	0.740	142,800	105,456	0.7385	0.740	0.740	0.750	0.740	0.740	142,800	0.7385	0.00%
2021-06-04	0	0.740	0.740	0.750	0.740	0.750	105,440	78,062	0.7403	0.740	0.740	0.750	0.740	0.750	105,440	0.7403	-1.33%
2021-06-03	0	0.750	0.740	0.750	0.740	0.750	1,073,200	795,972	0.7417	0.750	0.740	0.750	0.740	0.750	1,073,200	0.7417	1.35%
2021-06-02	0	0.740	0.740	0.750	0.740	0.740	1,425,720	1,054,832	0.7399	0.740	0.740	0.750	0.740	0.740	1,425,720	0.7399	0.00%
2021-06-01	0	0.740	0.740	0.750	0.740	0.740	753,080	557,126	0.7398	0.740	0.740	0.750	0.740	0.740	753,080	0.7398	-1.33%
2021-05-31	0	0.750	0.740	0.750	0.740	0.750	765,200	570,320	0.7453	0.750	0.740	0.750	0.740	0.750	765,200	0.7453	1.35%
2021-05-28	0	0.740	0.740	0.750	0.740	0.780	3,482,240	2,587,392	0.7430	0.740	0.740	0.750	0.740	0.780	3,482,240	0.7430	8.82%
2021-05-27	0	0.680	0.680	0.690	0.610	0.690	406,600	268,770	0.6610	0.680	0.680	0.690	0.610	0.690	406,600	0.6610	9.68%
2021-05-26	0	0.620	0.620	0.650	0.550	0.650	394,000	247,780	0.6289	0.620	0.620	0.650	0.550	0.650	394,000	0.6289	3.33%
2021-05-25	0	0.600	0.600	0.630	0.510	0.640	777,600	438,520	0.5639	0.600	0.600	0.630	0.510	0.640	777,600	0.5639	-1.64%
2021-05-24	0	0.610	0.610	0.620	0.550	0.730	3,367,920	2,131,914	0.6330	0.610	0.610	0.620	0.550	0.730	3,367,920	0.6330	-16.44%
2021-05-21	0	0.730	0.730	0.740	0.730	0.730	168,000	122,640	0.7300	0.730	0.730	0.740	0.730	0.730	168,000	0.7300	0.00%
2021-05-20	0	0.730	0.730	0.740	0.710	0.740	362,000	261,180	0.7215	0.730	0.730	0.740	0.710	0.740	362,000	0.7215	-2.67%
2021-05-18	0	0.750	0.740	0.760	0.730	0.760	48,000	36,000	0.7500	0.750	0.740	0.760	0.730	0.760	48,000	0.7500	2.74%
2021-05-17	0	0.730	0.730	0.750	0.730	0.740	82,800	60,424	0.7298	0.730	0.730	0.750	0.730	0.740	82,800	0.7298	-1.35%
2021-05-14	0	0.740	0.730	0.740	0.740	0.740	16,000	11,840	0.7400	0.740	0.730	0.740	0.740	0.740	16,000	0.7400	0.00%
2021-05-13	0	0.740	0.740	0.750	0.730	0.740	58,000	42,660	0.7355	0.740	0.740	0.750	0.730	0.740	58,000	0.7355	0.00%
2021-05-12	0	0.740	0.740	0.750	0.730	0.740	30,000	22,160	0.7387	0.740	0.740	0.750	0.730	0.740	30,000	0.7387	0.00%
2021-05-11	0	0.740	0.740	0.760	0.730	0.740	164,040	119,844	0.7306	0.740	0.740	0.760	0.730	0.740	164,040	0.7306	0.00%
2021-05-10	0	0.740	0.740	0.760	0.730	0.740	8,000	5,880	0.7350	0.740	0.740	0.760	0.730	0.740	8,000	0.7350	-2.63%
2021-05-07	0	0.760	0.740	0.760	0.730	0.760	73,600	54,840	0.7451	0.760	0.740	0.760	0.730	0.760	73,600	0.7451	4.11%
2021-05-06	0	0.730	0.730	0.750	0.730	0.730	56,050	40,795	0.7278	0.730	0.730	0.750	0.730	0.730	56,050	0.7278	0.00%
2021-05-05	0	0.730	0.730	0.760	0.730	0.740	58,000	42,680	0.7359	0.730	0.730	0.760	0.730	0.740	58,000	0.7359	-1.35%
2021-05-04	0	0.740	0.740	0.760	0.740	0.740	64,000	47,360	0.7400	0.740	0.740	0.760	0.740	0.740	64,000	0.7400	0.00%
2021-05-03	0	0.740	0.740	0.760	0.730	0.760	1,080,000	792,480	0.7338	0.740	0.740	0.760	0.730	0.760	1,080,000	0.7338	0.00%
2021-04-30	0	0.740	0.740	0.770	0.740	0.750	92,000	68,560	0.7452	0.740	0.740	0.770	0.740	0.750	92,000	0.7452	-2.63%
2021-04-29	0	0.760	0.750	0.770	0.740	0.770	1,228,000	912,960	0.7435	0.760	0.750	0.770	0.740	0.770	1,228,000	0.7435	1.33%
2021-04-28	0	0.750	0.750	0.800	0.750	0.760	80,000	60,640	0.7580	0.750	0.750	0.800	0.750	0.760	80,000	0.7580	-5.06%
2021-04-27	0	0.790	0.750	0.800	-	-	0	0	-	0.790	0.750	0.800	-	-	0	-	0.00%
2021-04-26	0	0.790	0.760	0.800	0.760	0.790	44,000	34,520	0.7845	0.790	0.760	0.800	0.760	0.790	44,000	0.7845	1.28%
2021-04-23	0	0.780	0.780	0.810	0.780	0.810	52,000	40,800	0.7846	0.780	0.780	0.810	0.780	0.810	52,000	0.7846	-4.88%
2021-04-22	0	0.820	0.750	0.840	0.820	0.820	4,000	3,280	0.8200	0.820	0.750	0.840	0.820	0.820	4,000	0.8200	2.50%
2021-04-21	0	0.800	0.760	0.810	0.800	0.800	4,000	3,200	0.8000	0.800	0.760	0.810	0.800	0.800	4,000	0.8000	-4.76%
2021-04-20	0	0.840	0.760	0.860	0.760	0.840	56,000	43,200	0.7714	0.840	0.760	0.860	0.760	0.840	56,000	0.7714	12.00%
2021-04-19	0	0.750	0.750	0.780	0.750	0.790	62,600	48,032	0.7673	0.750	0.750	0.780	0.750	0.790	62,600	0.7673	-8.54%
2021-04-16	0	0.820	0.750	0.840	0.740	0.860	160,000	121,400	0.7588	0.820	0.750	0.840	0.740	0.860	160,000	0.7588	10.81%
2021-04-15	0	0.740	0.740	0.760	0.730	0.830	209,600	156,176	0.7451	0.740	0.740	0.760	0.730	0.830	209,600	0.7451	-10.84%
2021-04-14	0	0.830	0.740	0.830	0.840	0.840	4,000	3,360	0.8400	0.830	0.740	0.830	0.840	0.840	4,000	0.8400	12.16%
2021-04-13	0	0.740	0.740	0.840	0.740	0.780	80,000	60,160	0.7520	0.740	0.740	0.840	0.740	0.780	80,000	0.7520	-2.63%
2021-04-12	0	0.760	0.740	0.850	0.760	0.820	40,000	31,520	0.7880	0.760	0.740	0.850	0.760	0.820	40,000	0.7880	-7.32%
2021-04-09	0	0.820	0.740	0.840	0.830	0.840	16,000	13,400	0.8375	0.820	0.740	0.840	0.830	0.840	16,000	0.8375	3.80%
2021-04-08	0	0.790	0.760	0.840	-	-	0	0	-	0.790	0.760	0.840	-	-	0	-	0.00%
2021-04-07	0	0.790	0.760	0.800	0.750	0.790	232,800	178,096	0.7650	0.790	0.760	0.800	0.750	0.790	232,800	0.7650	1.28%
2021-04-01	0	0.780	0.780	0.800	0.740	0.830	409,200	318,052	0.7773	0.780	0.780	0.800	0.740	0.830	409,200	0.7773	-4.88%
2021-03-31	0	0.820	0.810	0.820	0.620	0.870	1,100,000	850,520	0.7732	0.820	0.810	0.820	0.620	0.870	1,100,000	0.7732	-9.89%
2021-03-30	0	0.910	0.910	0.920	0.910	0.940	226,000	207,840	0.9196	0.910	0.910	0.920	0.910	0.940	226,000	0.9196	0.00%
2021-03-29	0	0.910	0.910	0.930	-	-	28,000	26,040	0.9300	0.910	0.910	0.930	-	-	28,000	0.9300	0.00%
2021-03-26	0	0.910	0.910	0.950	0.880	0.910	132,000	117,880	0.8930	0.910	0.910	0.950	0.880	0.910	132,000	0.8930	1.11%
2021-03-25	0	0.900	0.900	0.990	0.880	0.910	92,000	82,000	0.8913	0.900	0.900	0.990	0.880	0.910	92,000	0.8913	1.12%
2021-03-24	0	0.890	0.890	1.000	0.870	0.890	100,800	89,120	0.8841	0.890	0.890	1.000	0.870	0.890	100,800	0.8841	0.00%
2021-03-23	0	0.890	0.890	0.910	0.880	0.900	105,600	94,808	0.8978	0.890	0.890	0.910	0.880	0.900	105,600	0.8978	-2.20%
2021-03-22	0	0.910	0.900	0.980	0.880	0.910	312,000	280,680	0.8996	0.910	0.900	0.980	0.880	0.910	312,000	0.8996	3.41%
2021-03-19	0	0.880	0.880	0.900	0.880	0.890	128,000	113,160	0.8841	0.880	0.880	0.900	0.880	0.890	128,000	0.8841	1.15%
2021-03-18	0	0.870	0.870	0.880	0.860	0.920	112,000	99,840	0.8914	0.870	0.870	0.880	0.860	0.920	112,000	0.8914	-3.33%
2021-03-17	0	0.900	0.860	0.900	0.890	0.900	64,000	57,320	0.8956	0.900	0.860	0.900	0.890	0.900	64,000	0.8956	0.00%
2021-03-16	0	0.900	0.850	0.900	0.900	0.900	100,800	90,648	0.8993	0.900	0.850	0.900	0.900	0.900	100,800	0.8993	0.00%
2021-03-15	0	0.900	0.900	0.960	0.900	0.910	76,000	68,720	0.9042	0.900	0.900	0.960	0.900	0.910	76,000	0.9042	0.00%
2021-03-12	0	0.900	0.890	0.900	0.890	0.940	268,000	246,280	0.9190	0.900	0.890	0.900	0.890	0.940	268,000	0.9190	0.00%
2021-03-11	0	0.900	0.900	0.920	0.890	0.920	392,000	355,680	0.9073	0.900	0.900	0.920	0.890	0.920	392,000	0.9073	1.12%
2021-03-10	0	0.890	0.870	0.900	0.810	0.900	508,000	442,000	0.8701	0.890	0.870	0.900	0.810	0.900	508,000	0.8701	1.14%
2021-03-09	0	0.880	0.870	0.920	0.860	0.920	220,000	197,360	0.8971	0.880	0.870	0.920	0.860	0.920	220,000	0.8971	0.00%
2021-03-08	0	0.880	0.850	0.900	0.850	1.270	684,000	635,120	0.9285	0.880	0.850	0.900	0.850	1.270	684,000	0.9285	-31.78%
2021-03-05	0	1.290	0.880	1.290	0.830	1.290	1,020,000	887,680	0.8703	1.290	0.880	1.290	0.830	1.290	1,020,000	0.8703	27.72%
2021-03-04	0	1.010	0.910	1.040	1.010	1.100	348,000	380,400	1.0931	1.010	0.910	1.040	1.010	1.100	348,000	1.0931	-6.48%
2021-03-03	0	1.080	1.080	1.100	1.080	1.080	5,560	5,599	1.0070	1.080	1.080	1.100	1.080	1.080	5,560	1.0070	0.93%
2021-03-02	0	1.070	1.050	1.080	1.070	1.110	145,200	159,404	1.0978	1.070	1.050	1.080	1.070	1.110	145,200	1.0978	0.00%
2021-03-01	0	1.070	1.070	1.080	1.030	1.090	148,000	158,400	1.0703	1.070	1.070	1.080	1.030	1.090	148,000	1.0703	0.94%
2021-02-26	0	1.060	1.060	1.070	1.000	1.160	423,200	448,752	1.0604	1.060	1.060	1.070	1.000	1.160	423,200	1.0604	-8.62%
2021-02-25	0	1.160	1.160	1.180	1.130	1.200	212,800	250,092	1.1752	1.160	1.160	1.180	1.130	1.200	212,800	1.1752	-3.33%
2021-02-24	0	1.200	1.200	1.290	1.160	1.390	372,400	452,476	1.2150	1.200	1.200	1.290	1.160	1.390	372,400	1.2150	-15.49%
2021-02-23	0	1.420	1.190	1.420	1.240	1.420	279,600	373,040	1.3342	1.420	1.190	1.420	1.240	1.420	279,600	1.3342	0.71%
2021-02-22	0	1.410	1.370	1.420	1.360	1.520	1,220,000	1,734,920	1.4221	1.410	1.370	1.420	1.360	1.520	1,220,000	1.4221	8.46%
2021-02-19	0	1.300	1.280	1.300	1.180	1.350	511,442	653,816	1.2784	1.300	1.280	1.300	1.180	1.350	511,442	1.2784	-9.09%
2021-02-18	0	1.430	1.380	1.430	1.280	1.540	445,400	630,556	1.4157	1.430	1.380	1.430	1.280	1.540	445,400	1.4157	-7.74%
2021-02-17	0	1.550	1.550	1.600	1.500	1.790	3,103,400	5,098,196	1.6428	1.550	1.550	1.600	1.500	1.790	3,103,400	1.6428	-3.13%
2021-02-16	0	1.600	1.600	1.620	1.090	1.610	2,194,920	3,104,568	1.4144	1.600	1.600	1.620	1.090	1.610	2,194,920	1.4144	46.79%
2021-02-11	0	1.090	1.090	1.120	1.080	1.180	224,800	246,184	1.0951	1.090	1.090	1.120	1.080	1.180	224,800	1.0951	-8.40%
2021-02-10	0	1.190	1.170	1.190	1.000	1.370	2,478,600	2,957,601	1.1933	1.190	1.170	1.190	1.000	1.370	2,478,600	1.1933	22.68%
2021-02-09	0	0.970	0.970	0.980	0.800	0.980	3,120,160	2,847,931	0.9128	0.970	0.970	0.980	0.800	0.980	3,120,160	0.9128	31.08%
2021-02-08	0	0.740	0.730	0.750	0.740	0.750	1,112,000	833,560	0.7496	0.740	0.730	0.750	0.740	0.750	1,112,000	0.7496	-1.33%
2021-02-05	0	0.750	0.730	0.750	0.720	0.750	422,000	314,528	0.7453	0.750	0.730	0.750	0.720	0.750	422,000	0.7453	4.17%
2021-02-04	0	0.720	0.720	0.790	0.710	0.760	171,600	124,596	0.7261	0.720	0.720	0.790	0.710	0.760	171,600	0.7261	-4.00%
2021-02-03	0	0.750	0.710	0.750	0.710	0.750	126,800	92,496	0.7295	0.750	0.710	0.750	0.710	0.750	126,800	0.7295	5.63%
2021-02-02	0	0.710	0.710	0.730	0.700	0.760	1,552,000	1,088,760	0.7015	0.710	0.710	0.730	0.700	0.760	1,552,000	0.7015	1.43%
2021-02-01	0	0.700	0.700	0.740	0.690	0.740	474,000	339,180	0.7156	0.700	0.700	0.740	0.690	0.740	474,000	0.7156	-12.50%
2021-01-29	0	0.800	0.800	0.820	0.700	0.840	980,600	772,850	0.7881	0.800	0.800	0.820	0.700	0.840	980,600	0.7881	17.65%
2021-01-28	0	0.680	0.660	0.680	0.680	0.780	705,200	499,632	0.7085	0.680	0.660	0.680	0.680	0.780	705,200	0.7085	-1.45%
2021-01-27	0	0.690	0.690	0.730	0.650	0.690	78,000	52,700	0.6756	0.690	0.690	0.730	0.650	0.690	78,000	0.6756	0.00%
2021-01-26	0	0.690	0.680	0.690	0.670	0.780	209,200	149,156	0.7130	0.690	0.680	0.690	0.670	0.780	209,200	0.7130	1.47%
2021-01-25	0	0.680	0.690	0.710	0.660	0.700	196,000	133,900	0.6832	0.680	0.690	0.710	0.660	0.700	196,000	0.6832	-4.23%
2021-01-22	0	0.710	0.710	0.740	0.710	0.710	62,000	43,980	0.7094	0.710	0.710	0.740	0.710	0.710	62,000	0.7094	-5.33%
2021-01-21	0	0.750	0.730	0.750	0.730	0.750	134,800	100,452	0.7452	0.750	0.730	0.750	0.730	0.750	134,800	0.7452	4.17%
2021-01-20	0	0.720	0.720	0.730	0.710	0.730	464,920	330,224	0.7103	0.720	0.720	0.730	0.710	0.730	464,920	0.7103	1.41%
2021-01-19	0	0.710	0.680	0.710	0.650	0.710	76,520	53,415	0.6981	0.710	0.680	0.710	0.650	0.710	76,520	0.6981	2.90%
2021-01-18	0	0.690	0.640	0.710	0.690	0.720	440,000	307,080	0.6979	0.690	0.640	0.710	0.690	0.720	440,000	0.6979	-2.82%
2021-01-15	0	0.710	0.620	0.740	0.680	0.720	638,800	453,092	0.7093	0.710	0.620	0.740	0.680	0.720	638,800	0.7093	4.41%
2021-01-14	0	0.680	0.600	0.680	0.570	0.680	70,720	42,776	0.6049	0.680	0.600	0.680	0.570	0.680	70,720	0.6049	6.25%
2021-01-13	0	0.640	0.640	0.700	0.640	0.680	8,000	5,280	0.6600	0.640	0.640	0.700	0.640	0.680	8,000	0.6600	-8.57%
2021-01-12	0	0.700	0.690	0.700	0.640	0.700	133,640	90,358	0.6761	0.700	0.690	0.700	0.640	0.700	133,640	0.6761	6.06%
2021-01-11	0	0.660	0.660	0.690	0.660	0.700	74,400	50,720	0.6817	0.660	0.660	0.690	0.660	0.700	74,400	0.6817	-7.04%
2021-01-08	0	0.710	0.700	0.750	0.680	0.710	16,000	11,200	0.7000	0.710	0.700	0.750	0.680	0.710	16,000	0.7000	1.43%
2021-01-07	0	0.700	0.700	0.740	0.670	0.740	260,200	184,918	0.7107	0.700	0.700	0.740	0.670	0.740	260,200	0.7107	-2.78%
2021-01-06	0	0.720	0.720	0.750	0.700	0.750	124,840	90,709	0.7266	0.720	0.720	0.750	0.700	0.750	124,840	0.7266	-4.00%
2021-01-05	0	0.750	0.750	0.810	0.720	0.860	605,400	474,438	0.7837	0.750	0.750	0.810	0.720	0.860	605,400	0.7837	-1.32%
2021-01-04	0	0.760	0.750	0.760	0.700	0.900	2,841,760	2,177,907	0.7664	0.760	0.750	0.760	0.700	0.900	2,841,760	0.7664	8.57%
2020-12-31	0	0.700	0.690	0.740	0.700	0.750	32,000	23,600	0.7375	0.700	0.690	0.740	0.700	0.750	32,000	0.7375	4.48%
2020-12-30	0	0.670	0.670	0.720	0.670	0.720	168,000	117,160	0.6974	0.670	0.670	0.720	0.670	0.720	168,000	0.6974	-5.63%
2020-12-29	0	0.710	0.710	0.750	0.680	0.770	520,000	378,720	0.7283	0.710	0.710	0.750	0.680	0.770	520,000	0.7283	1.43%
2020-12-28	0	0.700	0.680	0.750	0.700	0.850	144,800	111,328	0.7688	0.700	0.680	0.750	0.700	0.850	144,800	0.7688	2.94%
2020-12-24	0	0.680	0.650	0.750	0.680	0.680	6,600	4,280	0.6485	0.680	0.650	0.750	0.680	0.680	6,600	0.6485	-2.86%
2020-12-23	0	0.700	0.700	0.730	0.700	0.720	126,000	89,620	0.7113	0.700	0.700	0.730	0.700	0.720	126,000	0.7113	-6.67%
2020-12-22	0	0.750	0.720	0.760	0.710	0.800	160,300	122,607	0.7649	0.750	0.720	0.760	0.710	0.800	160,300	0.7649	8.70%
2020-12-21	0	0.690	0.690	0.700	0.690	0.690	32,000	22,080	0.6900	0.690	0.690	0.700	0.690	0.690	32,000	0.6900	-1.43%
2020-12-18	0	0.700	0.650	0.750	0.600	0.700	48,000	32,440	0.6758	0.700	0.650	0.750	0.600	0.700	48,000	0.6758	0.00%
2020-12-17	0	0.700	0.630	0.700	0.550	0.700	62,960	40,859	0.6490	0.700	0.630	0.700	0.550	0.700	62,960	0.6490	4.48%
2020-12-16	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2020-12-15	0	0.670	0.550	0.670	-	-	0	0	-	0.670	0.550	0.670	-	-	0	-	0.00%
2020-12-14	0	0.670	0.610	0.670	-	-	2,400	1,392	0.5800	0.670	0.610	0.670	-	-	2,400	0.5800	0.00%
2020-12-11	0	0.670	0.167	0.680	0.670	0.680	20,000	13,480	0.6740	0.670	0.167	0.680	0.670	0.680	20,000	0.6740	3.08%
2020-12-10	0	0.650	0.650	0.700	0.640	0.700	89,200	61,892	0.6939	0.650	0.650	0.700	0.640	0.700	89,200	0.6939	-18.75%
2020-12-09	0	0.800	0.700	0.800	0.700	0.800	200,000	141,960	0.7098	0.800	0.700	0.800	0.700	0.800	200,000	0.7098	6.67%
2020-12-08	0	0.750	0.730	0.780	-	-	0	0	-	0.750	0.730	0.780	-	-	0	-	0.00%
2020-12-07	0	0.750	0.720	0.750	0.730	0.750	26,400	19,600	0.7424	0.750	0.720	0.750	0.730	0.750	26,400	0.7424	4.17%
2020-12-04	0	0.720	0.700	0.800	0.700	0.720	52,000	36,480	0.7015	0.720	0.700	0.800	0.700	0.720	52,000	0.7015	1.41%
2020-12-03	0	0.710	0.710	0.750	0.710	0.800	155,600	119,212	0.7661	0.710	0.710	0.750	0.710	0.800	155,600	0.7661	-5.33%
2020-12-02	0	0.750	0.710	0.750	0.710	0.750	40,800	29,816	0.7308	0.750	0.710	0.750	0.710	0.750	40,800	0.7308	4.17%
2020-12-01	0	0.720	0.720	0.800	0.700	0.720	68,000	48,280	0.7100	0.720	0.720	0.800	0.700	0.720	68,000	0.7100	0.00%
2020-11-30	0	0.720	0.720	0.740	0.720	0.750	160,000	117,720	0.7358	0.720	0.720	0.740	0.720	0.750	160,000	0.7358	-4.00%
2020-11-27	0	0.750	0.720	0.780	0.750	0.750	26,800	20,016	0.7469	0.750	0.720	0.780	0.750	0.750	26,800	0.7469	-1.32%
2020-11-26	0	0.760	0.760	0.790	0.760	0.810	151,600	116,276	0.7670	0.760	0.760	0.790	0.760	0.810	151,600	0.7670	-5.00%
2020-11-25	0	0.800	0.770	0.810	0.750	0.850	427,440	339,800	0.7950	0.800	0.770	0.810	0.750	0.850	427,440	0.7950	6.67%
2020-11-24	0	0.750	0.720	0.790	0.600	0.750	500,200	334,206	0.6681	0.750	0.720	0.790	0.600	0.750	500,200	0.6681	33.93%
2020-11-23	0	0.560	0.560	0.600	0.560	0.600	212,800	126,464	0.5943	0.560	0.560	0.600	0.560	0.600	212,800	0.5943	-5.08%
2020-11-20	0	0.590	0.540	0.600	0.530	0.590	10,400	5,668	0.5450	0.590	0.540	0.600	0.530	0.590	10,400	0.5450	7.27%
2020-11-19	0	0.550	0.550	0.600	0.540	0.540	9,075	4,748	0.5232	0.550	0.550	0.600	0.540	0.540	9,075	0.5232	1.85%
2020-11-18	0	0.540	0.550	0.590	0.530	0.570	28,000	15,320	0.5471	0.540	0.550	0.590	0.530	0.570	28,000	0.5471	-5.26%
2020-11-17	0	0.570	0.560	0.580	0.560	0.570	14,000	7,820	0.5586	0.570	0.560	0.580	0.560	0.570	14,000	0.5586	1.79%
2020-11-16	0	0.560	0.560	0.590	0.560	0.560	8,000	4,480	0.5600	0.560	0.560	0.590	0.560	0.560	8,000	0.5600	-5.08%
2020-11-13	0	0.590	0.590	0.620	-	-	0	0	-	0.590	0.590	0.620	-	-	0	-	1.72%
2020-11-12	0	0.580	0.580	0.600	0.550	0.550	32,800	18,728	0.5710	0.580	0.580	0.600	0.550	0.550	32,800	0.5710	0.00%
2020-11-11	0	0.580	0.560	0.620	0.580	0.610	40,000	24,000	0.6000	0.580	0.560	0.620	0.580	0.610	40,000	0.6000	-7.94%
2020-11-10	0	0.630	0.570	0.630	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	0.00%
2020-11-09	0	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	-1.56%
2020-11-06	0	0.640	0.570	0.640	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2020-11-05	0	0.640	0.610	0.640	0.560	0.640	34,000	20,140	0.5924	0.640	0.610	0.640	0.560	0.640	34,000	0.5924	1.59%
2020-11-04	0	0.630	0.600	0.630	0.630	0.630	8,000	5,040	0.6300	0.630	0.600	0.630	0.630	0.630	8,000	0.6300	0.00%
2020-11-03	0	0.630	0.600	0.630	0.600	0.630	44,800	27,720	0.6188	0.630	0.600	0.630	0.600	0.630	44,800	0.6188	12.50%
2020-11-02	0	0.560	0.560	0.620	0.560	0.560	6,400	3,488	0.5450	0.560	0.560	0.620	0.560	0.560	6,400	0.5450	-9.68%
2020-10-30	0	0.620	0.560	0.620	0.550	0.620	64,800	38,448	0.5933	0.620	0.560	0.620	0.550	0.620	64,800	0.5933	-1.59%
2020-10-29	0	0.630	0.560	0.630	0.540	0.630	18,800	10,988	0.5845	0.630	0.560	0.630	0.540	0.630	18,800	0.5845	6.78%
2020-10-28	0	0.590	0.510	0.600	0.500	0.590	206,000	111,780	0.5426	0.590	0.510	0.600	0.500	0.590	206,000	0.5426	11.32%
2020-10-27	0	0.530	0.530	0.600	0.500	0.530	36,000	18,840	0.5233	0.530	0.530	0.600	0.500	0.530	36,000	0.5233	-11.67%
2020-10-23	0	0.600	0.550	0.640	-	-	1,560	826	0.5295	0.600	0.550	0.640	-	-	1,560	0.5295	0.00%
2020-10-22	0	0.600	0.570	0.640	0.570	0.600	72,000	42,200	0.5861	0.600	0.570	0.640	0.570	0.600	72,000	0.5861	0.00%
2020-10-21	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2020-10-20	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2020-10-19	0	0.600	0.600	0.630	0.550	0.590	60,000	33,560	0.5593	0.600	0.600	0.630	0.550	0.590	60,000	0.5593	1.69%
2020-10-16	0	0.590	0.590	0.630	0.580	0.600	36,000	21,280	0.5911	0.590	0.590	0.630	0.580	0.600	36,000	0.5911	-9.23%
2020-10-15	0	0.650	0.600	0.670	0.550	0.750	488,800	296,876	0.6074	0.650	0.600	0.670	0.550	0.750	488,800	0.6074	-13.33%
2020-10-14	0	0.750	0.750	0.760	0.500	0.760	918,452	578,449	0.6298	0.750	0.750	0.760	0.500	0.760	918,452	0.6298	50.00%
2020-10-12	0	0.500	0.490	0.500	0.420	0.530	527,600	245,628	0.4656	0.500	0.490	0.500	0.420	0.530	527,600	0.4656	17.65%
2020-10-09	0	0.425	0.370	0.425	0.405	0.425	164,000	68,380	0.4170	0.425	0.370	0.425	0.405	0.425	164,000	0.4170	21.43%
2020-10-08	0	0.350	0.350	0.420	0.350	0.365	104,520	36,716	0.3513	0.350	0.350	0.420	0.350	0.365	104,520	0.3513	-2.78%
2020-10-07	0	0.360	0.355	0.425	0.355	0.395	56,000	21,500	0.3839	0.360	0.355	0.425	0.355	0.395	56,000	0.3839	-16.28%
2020-10-06	0	0.430	0.360	0.425	0.430	0.430	4,000	1,720	0.4300	0.430	0.360	0.425	0.430	0.430	4,000	0.4300	7.50%
2020-10-05	0	0.400	0.370	0.430	-	-	0	0	-	0.400	0.370	0.430	-	-	0	-	0.00%
2020-09-30	0	0.400	0.350	0.400	0.350	0.400	213,200	82,816	0.3884	0.400	0.350	0.400	0.350	0.400	213,200	0.3884	3.90%
2020-09-29	0	0.385	0.355	0.385	0.350	0.395	169,520	65,537	0.3866	0.385	0.355	0.385	0.350	0.395	169,520	0.3866	16.67%
2020-09-28	0	0.330	0.330	0.360	0.330	0.330	56,000	18,480	0.3300	0.330	0.330	0.360	0.330	0.330	56,000	0.3300	-9.59%
2020-09-25	0	0.365	0.360	0.365	0.365	0.365	14,000	4,940	0.3529	0.365	0.360	0.365	0.365	0.365	14,000	0.3529	15.87%
2020-09-24	0	0.315	0.315	0.360	0.315	0.355	34,800	11,686	0.3358	0.315	0.315	0.360	0.315	0.355	34,800	0.3358	-12.50%
2020-09-23	0	0.360	0.305	0.360	0.330	0.360	390,000	136,300	0.3495	0.360	0.305	0.360	0.330	0.360	390,000	0.3495	16.13%
2020-09-22	0	0.310	0.275	0.310	0.275	0.310	92,000	27,860	0.3028	0.310	0.275	0.310	0.275	0.310	92,000	0.3028	0.00%
2020-09-21	0	0.310	0.290	0.315	0.290	0.310	26,800	8,090	0.3019	0.310	0.290	0.315	0.290	0.310	26,800	0.3019	-1.59%
2020-09-18	0	0.315	0.315	0.350	-	-	0	0	-	0.315	0.315	0.350	-	-	0	-	5.00%
2020-09-17	0	0.300	0.300	0.355	-	-	0	0	-	0.300	0.300	0.355	-	-	0	-	1.69%
2020-09-16	0	0.295	0.285	0.300	0.295	0.295	4,800	1,396	0.2908	0.295	0.285	0.300	0.295	0.295	4,800	0.2908	-3.28%
2020-09-15	0	0.305	0.300	0.340	0.300	0.305	360,000	108,760	0.3021	0.305	0.300	0.340	0.300	0.305	360,000	0.3021	1.67%
2020-09-14	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	-1.64%
2020-09-11	0	0.305	0.280	0.305	0.275	0.305	265,560	76,605	0.2885	0.305	0.280	0.305	0.275	0.305	265,560	0.2885	8.93%
2020-09-10	0	0.280	0.255	0.280	0.280	0.285	76,000	21,300	0.2803	0.280	0.255	0.280	0.280	0.285	76,000	0.2803	0.00%
2020-09-09	0	0.280	0.255	0.280	0.280	0.280	32,000	8,960	0.2800	0.280	0.255	0.280	0.280	0.280	32,000	0.2800	-3.45%
2020-09-08	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2020-09-07	0	0.290	0.290	0.305	0.255	0.255	8,480	2,160	0.2547	0.290	0.290	0.305	0.255	0.255	8,480	0.2547	-4.92%
2020-09-04	0	0.305	0.280	0.305	0.300	0.305	540,800	162,924	0.3013	0.305	0.280	0.305	0.300	0.305	540,800	0.3013	8.93%
2020-09-03	0	0.280	0.250	0.290	0.246	0.285	407,666	113,257	0.2778	0.280	0.250	0.290	0.246	0.285	407,666	0.2778	0.00%
2020-09-02	0	0.280	0.280	0.290	0.275	0.275	32,000	8,800	0.2750	0.280	0.280	0.290	0.275	0.275	32,000	0.2750	-6.67%
2020-09-01	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-1.64%
2020-08-31	0	0.305	0.275	0.310	-	-	0	0	-	0.305	0.275	0.310	-	-	0	-	0.00%
2020-08-28	0	0.305	0.270	0.310	0.305	0.310	210,400	65,052	0.3092	0.305	0.270	0.310	0.305	0.310	210,400	0.3092	0.00%
2020-08-27	0	0.305	0.265	0.305	0.248	0.315	570,800	176,406	0.3091	0.305	0.265	0.305	0.248	0.315	570,800	0.3091	1.67%
2020-08-26	0	0.300	0.250	0.300	0.235	0.350	168,000	44,500	0.2649	0.300	0.250	0.300	0.235	0.350	168,000	0.2649	30.43%
2020-08-25	0	0.230	0.210	0.350	-	-	0	0	-	0.230	0.210	0.350	-	-	0	-	-4.17%
2020-08-24	0	0.240	0.213	0.255	0.210	0.255	166,840	39,340	0.2358	0.240	0.213	0.255	0.210	0.255	166,840	0.2358	-11.11%
2020-08-21	0	0.270	0.250	0.275	0.270	0.270	97,420	26,263	0.2696	0.270	0.250	0.275	0.270	0.270	97,420	0.2696	1.89%
2020-08-20	0	0.265	0.265	0.270	0.250	0.255	88,000	22,420	0.2548	0.265	0.265	0.270	0.250	0.255	88,000	0.2548	-1.85%
2020-08-19	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2020-08-18	0	0.270	0.250	0.270	0.270	0.270	56,000	15,120	0.2700	0.270	0.250	0.270	0.270	0.270	56,000	0.2700	0.00%
2020-08-17	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2020-08-14	0	0.270	0.265	0.270	0.265	0.270	144,000	38,640	0.2683	0.270	0.265	0.270	0.265	0.270	144,000	0.2683	5.88%
2020-08-13	0	0.255	0.255	0.270	0.255	0.255	6,080	1,519	0.2498	0.255	0.255	0.270	0.255	0.255	6,080	0.2498	-5.56%
2020-08-12	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2020-08-11	0	0.270	0.260	0.275	0.270	0.270	164,000	44,280	0.2700	0.270	0.260	0.275	0.270	0.270	164,000	0.2700	3.85%
2020-08-10	0	0.260	0.255	0.350	0.260	0.260	12,400	3,179	0.2564	0.260	0.255	0.350	0.260	0.260	12,400	0.2564	0.00%
2020-08-07	0	0.260	0.250	0.260	0.260	0.260	85,600	22,216	0.2595	0.260	0.250	0.260	0.260	0.260	85,600	0.2595	0.00%
2020-08-06	0	0.260	0.250	0.260	0.260	0.260	84,000	21,840	0.2600	0.260	0.250	0.260	0.260	0.260	84,000	0.2600	0.00%
2020-08-05	0	0.260	0.255	0.260	0.250	0.260	29,200	7,528	0.2578	0.260	0.255	0.260	0.250	0.260	29,200	0.2578	4.84%
2020-08-04	0	0.248	0.248	0.260	0.247	0.247	8,000	1,952	0.2440	0.248	0.248	0.260	0.247	0.247	8,000	0.2440	-4.62%
2020-08-03	0	0.260	0.245	0.265	0.245	0.260	62,000	15,304	0.2468	0.260	0.245	0.265	0.245	0.260	62,000	0.2468	-3.70%
2020-07-31	0	0.270	0.255	0.350	0.250	0.270	410,040	107,258	0.2616	0.270	0.255	0.350	0.250	0.270	410,040	0.2616	3.85%
2020-07-30	0	0.260	0.260	0.270	0.260	0.260	252,000	65,580	0.2602	0.260	0.260	0.270	0.260	0.260	252,000	0.2602	0.00%
2020-07-29	0	0.260	0.255	0.260	0.260	0.260	332,000	86,320	0.2600	0.260	0.255	0.260	0.260	0.260	332,000	0.2600	0.00%
2020-07-28	0	0.260	0.255	0.260	0.260	0.260	148,000	38,480	0.2600	0.260	0.255	0.260	0.260	0.260	148,000	0.2600	0.00%
2020-07-27	0	0.260	0.236	0.260	-	-	2,000	400	0.2000	0.260	0.236	0.260	-	-	2,000	0.2000	0.00%
2020-07-24	0	0.260	0.240	0.260	0.260	0.270	104,000	27,200	0.2615	0.260	0.240	0.260	0.260	0.270	104,000	0.2615	0.00%
2020-07-23	0	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2020-07-22	0	0.260	0.255	0.270	0.260	0.260	100,000	26,000	0.2600	0.260	0.255	0.270	0.260	0.260	100,000	0.2600	-3.70%
2020-07-21	0	0.270	0.260	-	0.250	0.270	309,200	80,668	0.2609	0.270	0.260	-	0.250	0.270	309,200	0.2609	1.89%
2020-07-20	0	0.265	0.265	0.290	0.265	0.265	16,000	4,240	0.2650	0.265	0.265	0.290	0.265	0.265	16,000	0.2650	0.00%
2020-07-17	0	0.265	0.265	0.360	0.255	0.265	384,800	100,140	0.2602	0.265	0.265	0.360	0.255	0.265	384,800	0.2602	1.92%
2020-07-16	0	0.260	0.250	0.260	0.260	0.265	66,400	17,320	0.2608	0.260	0.250	0.260	0.260	0.265	66,400	0.2608	0.00%
2020-07-15	0	0.260	0.255	0.260	0.260	0.260	4,000	1,040	0.2600	0.260	0.255	0.260	0.260	0.260	4,000	0.2600	0.00%
2020-07-14	0	0.260	0.250	0.260	0.250	0.260	339,200	87,068	0.2567	0.260	0.250	0.260	0.250	0.260	339,200	0.2567	-1.89%
2020-07-13	0	0.265	0.260	0.265	0.260	0.280	631,200	168,808	0.2674	0.265	0.260	0.265	0.260	0.280	631,200	0.2674	-7.02%
2020-07-10	0	0.285	0.280	0.285	0.270	0.290	528,640	146,960	0.2780	0.285	0.280	0.285	0.270	0.290	528,640	0.2780	-1.72%
2020-07-09	0	0.290	0.290	0.300	0.290	0.300	236,000	69,360	0.2939	0.290	0.290	0.300	0.290	0.300	236,000	0.2939	-3.33%
2020-07-08	0	0.300	0.300	0.310	0.300	0.310	122,400	37,234	0.3042	0.300	0.300	0.310	0.300	0.310	122,400	0.3042	-3.23%
2020-07-07	0	0.310	0.310	0.315	0.305	0.310	23,200	7,000	0.3017	0.310	0.310	0.315	0.305	0.310	23,200	0.3017	-1.59%
2020-07-06	0	0.315	0.310	0.390	0.310	0.315	14,400	4,460	0.3097	0.315	0.310	0.390	0.310	0.315	14,400	0.3097	1.61%
2020-07-03	0	0.310	0.310	0.395	0.310	0.310	36,400	11,208	0.3079	0.310	0.310	0.395	0.310	0.310	36,400	0.3079	0.00%
2020-07-02	0	0.310	0.310	0.320	0.305	0.310	32,400	9,894	0.3054	0.310	0.310	0.320	0.305	0.310	32,400	0.3054	-1.59%
2020-06-30	0	0.315	0.315	0.395	0.310	0.330	20,000	6,284	0.3142	0.315	0.315	0.395	0.310	0.330	20,000	0.3142	3.28%
2020-06-29	0	0.305	0.305	0.400	0.300	0.330	275,600	87,536	0.3176	0.305	0.305	0.400	0.300	0.330	275,600	0.3176	-12.86%
2020-06-26	0	0.350	0.345	0.350	-	-	2,000	660	0.3300	0.350	0.345	0.350	-	-	2,000	0.3300	-1.41%
2020-06-24	0	0.355	0.355	0.395	0.345	0.355	36,000	12,700	0.3528	0.355	0.355	0.395	0.345	0.355	36,000	0.3528	0.00%
2020-06-23	0	0.355	0.355	0.360	0.335	0.345	64,800	21,864	0.3374	0.355	0.355	0.360	0.335	0.345	64,800	0.3374	0.00%
2020-06-22	0	0.355	0.355	0.440	0.345	0.345	6,600	2,238	0.3391	0.355	0.355	0.440	0.345	0.345	6,600	0.3391	2.90%
2020-06-19	0	0.345	0.345	0.400	0.340	0.345	30,000	10,270	0.3423	0.345	0.345	0.400	0.340	0.345	30,000	0.3423	-6.76%
2020-06-18	0	0.370	0.340	0.430	0.375	0.375	4,000	1,500	0.3750	0.370	0.340	0.430	0.375	0.375	4,000	0.3750	0.00%
2020-06-17	0	0.370	0.370	0.435	0.340	0.340	7,200	2,384	0.3311	0.370	0.370	0.435	0.340	0.340	7,200	0.3311	2.78%
2020-06-16	0	0.360	0.360	0.435	0.350	0.350	8,000	2,800	0.3500	0.360	0.360	0.435	0.350	0.350	8,000	0.3500	2.86%
2020-06-15	0	0.350	0.350	0.440	0.340	0.340	44,280	14,870	0.3358	0.350	0.350	0.440	0.340	0.340	44,280	0.3358	1.45%
2020-06-12	0	0.345	0.335	0.345	-	-	0	0	-	0.345	0.335	0.345	-	-	0	-	0.00%
2020-06-11	0	0.345	0.310	0.350	0.305	0.345	16,000	5,020	0.3138	0.345	0.310	0.350	0.305	0.345	16,000	0.3138	1.47%
2020-06-10	0	0.340	0.340	0.350	0.340	0.385	103,600	36,844	0.3556	0.340	0.340	0.350	0.340	0.385	103,600	0.3556	-2.86%
2020-06-09	0	0.350	0.350	0.380	0.350	0.350	37,200	13,020	0.3500	0.350	0.350	0.380	0.350	0.350	37,200	0.3500	0.00%
2020-06-08	0	0.350	0.310	0.395	0.350	0.400	77,600	27,250	0.3512	0.350	0.310	0.395	0.350	0.400	77,600	0.3512	-12.50%
2020-06-05	0	0.400	0.400	0.420	0.335	0.400	214,400	77,074	0.3595	0.400	0.400	0.420	0.335	0.400	214,400	0.3595	14.29%
2020-06-04	0	0.350	0.350	0.385	0.345	0.350	101,200	35,296	0.3488	0.350	0.350	0.385	0.345	0.350	101,200	0.3488	-4.11%
2020-06-03	0	0.365	0.365	0.395	0.355	0.395	209,200	74,514	0.3562	0.365	0.365	0.395	0.355	0.395	209,200	0.3562	-7.59%
2020-06-02	0	0.395	0.365	0.400	0.360	0.405	335,960	131,762	0.3922	0.395	0.365	0.400	0.360	0.405	335,960	0.3922	-1.25%
2020-06-01	0	0.400	0.365	0.400	0.345	0.495	294,800	126,732	0.4299	0.400	0.365	0.400	0.345	0.495	294,800	0.4299	-14.89%
2020-05-29	0	0.470	0.470	0.495	0.450	0.500	159,600	74,300	0.4655	0.470	0.470	0.495	0.450	0.500	159,600	0.4655	-27.69%
2020-05-28	0	0.650	0.500	0.650	-	-	0	0	-	0.650	0.500	0.650	-	-	0	-	0.00%
2020-05-27	0	0.065	0.060	0.068	0.059	0.065	1,030,000	62,090	0.0603	0.650	0.600	0.680	0.590	0.650	103,000	0.6028	8.33%
2020-05-26	0	0.060	0.060	0.064	0.060	0.062	588,800	36,072	0.0613	0.600	0.600	0.640	0.600	0.620	58,880	0.6126	-3.23%
2020-05-25	0	0.062	0.060	0.062	0.060	0.066	1,580,000	100,160	0.0634	0.620	0.600	0.620	0.600	0.660	158,000	0.6339	1.64%
2020-05-22	0	0.061	0.061	0.064	0.061	0.068	1,935,200	120,747	0.0624	0.610	0.610	0.640	0.610	0.680	193,520	0.6240	-16.44%
2020-05-21	0	0.073	0.067	0.073	0.063	0.073	102,400	6,932	0.0677	0.730	0.670	0.730	0.630	0.730	10,240	0.6770	-1.35%
2020-05-20	0	0.074	0.074	0.076	0.070	0.071	179,600	12,606	0.0702	0.740	0.740	0.760	0.700	0.710	17,960	0.7019	4.23%
2020-05-19	0	0.071	0.070	0.071	0.071	0.073	808,000	58,264	0.0721	0.710	0.700	0.710	0.710	0.730	80,800	0.7211	-2.74%
2020-05-18	0	0.073	0.062	0.073	0.065	0.073	128,000	8,804	0.0688	0.730	0.620	0.730	0.650	0.730	12,800	0.6878	0.00%
2020-05-15	0	0.073	0.068	0.073	0.068	0.073	51,600	3,530	0.0684	0.730	0.680	0.730	0.680	0.730	5,160	0.6841	0.00%
2020-05-14	0	0.073	0.068	0.073	-	-	0	0	-	0.730	0.680	0.730	-	-	0	-	0.00%
2020-05-13	0	0.073	0.068	0.074	0.067	0.074	822,400	56,027	0.0681	0.730	0.680	0.740	0.670	0.740	82,240	0.6813	7.35%
2020-05-12	0	0.068	0.068	0.078	0.066	0.067	500,000	33,028	0.0661	0.680	0.680	0.780	0.660	0.670	50,000	0.6606	-6.85%
2020-05-11	0	0.073	0.070	0.073	0.073	0.074	264,000	19,336	0.0732	0.730	0.700	0.730	0.730	0.740	26,400	0.7324	0.00%
2020-05-08	0	0.073	0.073	0.074	0.066	0.068	16,000	1,068	0.0668	0.730	0.730	0.740	0.660	0.680	1,600	0.6675	1.39%
2020-05-07	0	0.072	0.072	0.077	0.061	0.064	148,000	9,100	0.0615	0.720	0.720	0.770	0.610	0.640	14,800	0.6149	2.86%
2020-05-06	0	0.070	0.070	0.072	0.068	0.073	168,000	11,632	0.0692	0.700	0.700	0.720	0.680	0.730	16,800	0.6924	-7.89%
2020-05-05	0	0.076	0.067	0.078	0.076	0.076	32,000	2,432	0.0760	0.760	0.670	0.780	0.760	0.760	3,200	0.7600	0.00%
2020-05-04	0	0.076	0.076	0.078	0.076	0.077	1,179,600	89,688	0.0760	0.760	0.760	0.780	0.760	0.770	117,960	0.7603	0.00%
2020-04-29	0	0.076	0.076	0.078	0.073	0.080	560,000	42,624	0.0761	0.760	0.760	0.780	0.730	0.800	56,000	0.7611	2.70%
2020-04-28	0	0.074	0.074	0.085	0.073	0.079	348,000	27,304	0.0785	0.740	0.740	0.850	0.730	0.790	34,800	0.7846	-13.95%
2020-04-27	0	0.086	0.081	0.087	0.079	0.087	716,000	57,708	0.0806	0.860	0.810	0.870	0.790	0.870	71,600	0.8060	-1.15%
2020-04-24	0	0.087	0.081	0.088	0.082	0.089	100,000	8,380	0.0838	0.870	0.810	0.880	0.820	0.890	10,000	0.8380	2.35%
2020-04-23	0	0.085	0.085	0.087	0.082	0.087	604,800	52,113	0.0862	0.850	0.850	0.870	0.820	0.870	60,480	0.8617	-2.30%
2020-04-22	0	0.087	0.083	0.090	0.076	0.090	1,172,000	98,920	0.0844	0.870	0.830	0.900	0.760	0.900	117,200	0.8440	2.35%
2020-04-21	0	0.085	0.080	0.085	0.075	0.090	724,000	61,572	0.0850	0.850	0.800	0.850	0.750	0.900	72,400	0.8504	13.33%
2020-04-20	0	0.075	0.074	0.075	0.067	0.075	1,724,000	126,976	0.0737	0.750	0.740	0.750	0.670	0.750	172,400	0.7365	10.29%
2020-04-17	0	0.068	0.063	0.070	0.062	0.070	296,000	18,984	0.0641	0.680	0.630	0.700	0.620	0.700	29,600	0.6414	0.00%
2020-04-16	0	0.068	0.061	0.070	0.051	0.068	757,600	45,608	0.0602	0.680	0.610	0.700	0.510	0.680	75,760	0.6020	17.24%
2020-04-15	0	0.058	0.058	0.060	0.055	0.059	259,200	14,984	0.0578	0.580	0.580	0.600	0.550	0.590	25,920	0.5781	0.00%
2020-04-14	0	0.058	0.060	0.061	0.055	0.058	348,000	19,584	0.0563	0.580	0.600	0.610	0.550	0.580	34,800	0.5628	1.75%
2020-04-09	0	0.057	0.057	0.059	-	-	0	0	-	0.570	0.570	0.590	-	-	0	-	1.79%
2020-04-08	0	0.056	0.056	0.059	0.051	0.057	256,000	13,928	0.0544	0.560	0.560	0.590	0.510	0.570	25,600	0.5441	0.00%
2020-04-07	0	0.056	0.056	0.057	0.056	0.064	108,000	6,136	0.0568	0.560	0.560	0.570	0.560	0.640	10,800	0.5681	-1.75%
2020-04-06	0	0.057	0.053	0.057	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	0.00%
2020-04-03	0	0.057	0.055	0.060	-	-	0	0	-	0.570	0.550	0.600	-	-	0	-	0.00%
2020-04-02	0	0.057	0.052	0.058	-	-	0	0	-	0.570	0.520	0.580	-	-	0	-	0.00%
2020-04-01	0	0.057	0.054	0.057	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	-1.72%
2020-03-31	0	0.058	0.054	0.064	0.054	0.058	40,000	2,240	0.0560	0.580	0.540	0.640	0.540	0.580	4,000	0.5600	3.57%
2020-03-30	0	0.056	0.052	0.056	0.051	0.056	236,000	13,036	0.0552	0.560	0.520	0.560	0.510	0.560	23,600	0.5524	0.00%
2020-03-27	0	0.056	0.052	0.056	0.052	0.056	72,000	3,792	0.0527	0.560	0.520	0.560	0.520	0.560	7,200	0.5267	0.00%
2020-03-26	0	0.056	0.052	0.057	-	-	0	0	-	0.560	0.520	0.570	-	-	0	-	0.00%
2020-03-25	0	0.056	0.052	0.056	0.052	0.056	308,000	16,044	0.0521	0.560	0.520	0.560	0.520	0.560	30,800	0.5209	7.69%
2020-03-24	0	0.052	0.051	0.055	0.050	0.054	784,000	39,592	0.0505	0.520	0.510	0.550	0.500	0.540	78,400	0.5050	1.96%
2020-03-23	0	0.051	0.051	0.054	0.050	0.058	2,969,600	151,988	0.0512	0.510	0.510	0.540	0.500	0.580	296,960	0.5118	-12.07%
2020-03-20	0	0.058	0.058	0.066	0.058	0.058	108,000	6,264	0.0580	0.580	0.580	0.660	0.580	0.580	10,800	0.5800	1.75%
2020-03-19	0	0.057	0.057	0.064	0.053	0.060	2,698,000	148,456	0.0550	0.570	0.570	0.640	0.530	0.600	269,800	0.5502	-13.64%
2020-03-18	0	0.066	0.060	0.067	0.066	0.067	84,000	5,584	0.0665	0.660	0.600	0.670	0.660	0.670	8,400	0.6648	-1.49%
2020-03-17	0	0.067	0.061	0.067	0.052	0.069	6,348,000	344,688	0.0543	0.670	0.610	0.670	0.520	0.690	634,800	0.5430	8.06%
2020-03-16	0	0.062	0.062	0.064	0.059	0.064	2,040,000	126,352	0.0619	0.620	0.620	0.640	0.590	0.640	204,000	0.6194	0.00%
2020-03-13	0	0.062	0.061	0.063	0.058	0.068	1,446,000	93,164	0.0644	0.620	0.610	0.630	0.580	0.680	144,600	0.6443	-4.62%
2020-03-12	0	0.065	0.060	0.065	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	-1.52%
2020-03-11	0	0.066	0.063	0.066	0.060	0.066	1,240,000	76,608	0.0618	0.660	0.630	0.660	0.600	0.660	124,000	0.6178	10.00%
2020-03-10	0	0.060	0.060	0.064	0.058	0.063	644,400	38,740	0.0601	0.600	0.600	0.640	0.580	0.630	64,440	0.6012	-9.09%
2020-03-09	0	0.066	0.062	0.066	0.059	0.066	708,000	44,584	0.0630	0.660	0.620	0.660	0.590	0.660	70,800	0.6297	6.45%
2020-03-06	0	0.062	0.060	0.064	-	-	0	0	-	0.620	0.600	0.640	-	-	0	-	0.00%
2020-03-05	0	0.062	0.060	0.064	0.057	0.063	4,680,000	278,788	0.0596	0.620	0.600	0.640	0.570	0.630	468,000	0.5957	-4.62%
2020-03-04	0	0.065	0.065	0.069	0.063	0.065	3,764,000	239,852	0.0637	0.650	0.650	0.690	0.630	0.650	376,400	0.6372	-7.14%
2020-03-03	0	0.070	0.067	0.070	0.063	0.070	140,000	9,268	0.0662	0.700	0.670	0.700	0.630	0.700	14,000	0.6620	4.48%
2020-03-02	0	0.067	0.067	0.070	0.067	0.068	480,000	32,460	0.0676	0.670	0.670	0.700	0.670	0.680	48,000	0.6763	-4.29%
2020-02-28	0	0.070	0.067	0.070	0.065	0.070	456,000	29,996	0.0658	0.700	0.670	0.700	0.650	0.700	45,600	0.6578	-1.41%
2020-02-27	0	0.071	0.068	0.072	0.064	0.071	540,000	37,536	0.0695	0.710	0.680	0.720	0.640	0.710	54,000	0.6951	7.58%
2020-02-26	0	0.066	0.064	0.066	0.061	0.066	256,000	16,536	0.0646	0.660	0.640	0.660	0.610	0.660	25,600	0.6459	0.00%
2020-02-25	0	0.066	0.063	0.066	0.063	0.068	1,052,000	69,856	0.0664	0.660	0.630	0.660	0.630	0.680	105,200	0.6640	4.76%
2020-02-24	0	0.063	0.063	0.069	0.060	0.075	1,725,600	111,065	0.0644	0.630	0.630	0.690	0.600	0.750	172,560	0.6436	-11.27%
2020-02-21	0	0.071	0.065	0.071	0.064	0.071	305,600	20,611	0.0674	0.710	0.650	0.710	0.640	0.710	30,560	0.6744	2.90%
2020-02-20	0	0.069	0.067	0.071	0.066	0.072	556,000	38,352	0.0690	0.690	0.670	0.710	0.660	0.720	55,600	0.6898	-1.43%
2020-02-19	0	0.070	0.067	0.070	0.071	0.071	636,000	45,156	0.0710	0.700	0.670	0.700	0.710	0.710	63,600	0.7100	2.94%
2020-02-18	0	0.068	0.065	0.068	0.068	0.068	36,000	2,448	0.0680	0.680	0.650	0.680	0.680	0.680	3,600	0.6800	0.00%
2020-02-17	0	0.068	0.068	0.072	-	-	0	0	-	0.680	0.680	0.720	-	-	0	-	1.49%
2020-02-14	0	0.067	0.067	0.072	0.066	0.067	476,000	31,852	0.0669	0.670	0.670	0.720	0.660	0.670	47,600	0.6692	8.06%
2020-02-13	0	0.062	0.062	0.067	-	-	0	0	-	0.620	0.620	0.670	-	-	0	-	3.33%
2020-02-12	0	0.060	0.059	0.066	0.060	0.066	172,000	10,528	0.0612	0.600	0.590	0.660	0.600	0.660	17,200	0.6121	-1.64%
2020-02-11	0	0.061	0.061	0.067	0.061	0.067	372,000	23,072	0.0620	0.610	0.610	0.670	0.610	0.670	37,200	0.6202	1.67%
2020-02-10	0	0.060	0.060	0.072	0.060	0.072	6,700,000	421,460	0.0629	0.600	0.600	0.720	0.600	0.720	670,000	0.6290	-16.67%
2020-02-07	0	0.072	0.070	0.072	0.070	0.072	1,192,000	85,488	0.0717	0.720	0.700	0.720	0.700	0.720	119,200	0.7172	2.86%
2020-02-06	0	0.070	0.065	0.070	0.070	0.070	328,000	22,960	0.0700	0.700	0.650	0.700	0.700	0.700	32,800	0.7000	0.00%
2020-02-05	0	0.070	0.069	0.070	0.065	0.072	424,000	29,808	0.0703	0.700	0.690	0.700	0.650	0.720	42,400	0.7030	7.69%
2020-02-04	0	0.065	0.064	0.065	0.065	0.065	644,000	41,824	0.0649	0.650	0.640	0.650	0.650	0.650	64,400	0.6494	0.00%
2020-02-03	0	0.065	0.063	0.065	0.065	0.065	128,000	8,320	0.0650	0.650	0.630	0.650	0.650	0.650	12,800	0.6500	0.00%
2020-01-31	0	0.065	0.063	0.065	0.061	0.065	1,088,000	68,428	0.0629	0.650	0.630	0.650	0.610	0.650	108,800	0.6289	4.84%
2020-01-30	0	0.062	0.062	0.063	0.061	0.064	5,496,000	345,528	0.0629	0.620	0.620	0.630	0.610	0.640	549,600	0.6287	-8.82%
2020-01-29	0	0.068	0.068	0.070	0.067	0.071	376,000	25,216	0.0671	0.680	0.680	0.700	0.670	0.710	37,600	0.6706	-2.86%
2020-01-24	0	0.070	0.067	0.072	-	-	0	0	-	0.700	0.670	0.720	-	-	0	-	0.00%
2020-01-23	0	0.070	0.068	0.070	0.068	0.070	228,000	15,912	0.0698	0.700	0.680	0.700	0.680	0.700	22,800	0.6979	0.00%
2020-01-22	0	0.070	0.068	0.072	0.067	0.071	1,496,000	101,384	0.0678	0.700	0.680	0.720	0.670	0.710	149,600	0.6777	1.45%
2020-01-21	0	0.069	0.069	0.070	0.068	0.074	1,265,600	88,576	0.0700	0.690	0.690	0.700	0.680	0.740	126,560	0.6999	-6.76%
2020-01-20	0	0.074	0.073	0.078	0.073	0.079	5,056,000	370,460	0.0733	0.740	0.730	0.780	0.730	0.790	505,600	0.7327	-5.13%
2020-01-17	0	0.078	0.078	0.079	0.073	0.078	2,824,000	211,976	0.0751	0.780	0.780	0.790	0.730	0.780	282,400	0.7506	-6.02%
2020-01-16	0	0.083	0.083	0.084	0.083	0.084	276,000	22,920	0.0830	0.830	0.830	0.840	0.830	0.840	27,600	0.8304	-2.35%
2020-01-15	0	0.085	0.079	0.087	0.078	0.085	660,000	52,228	0.0791	0.850	0.790	0.870	0.780	0.850	66,000	0.7913	8.97%
2020-01-14	0	0.078	0.078	0.080	0.073	0.079	1,684,000	123,916	0.0736	0.780	0.780	0.800	0.730	0.790	168,400	0.7358	-1.27%
2020-01-13	0	0.079	0.079	0.082	0.078	0.080	368,000	29,316	0.0797	0.790	0.790	0.820	0.780	0.800	36,800	0.7966	-5.95%
2020-01-10	0	0.084	0.076	0.084	0.078	0.084	1,364,000	107,876	0.0791	0.840	0.760	0.840	0.780	0.840	136,400	0.7909	2.44%
2020-01-09	0	0.082	0.079	0.082	0.079	0.090	2,800,000	225,520	0.0805	0.820	0.790	0.820	0.790	0.900	280,000	0.8054	-10.87%
2020-01-08	0	0.092	0.083	0.092	0.081	0.093	3,120,000	257,580	0.0826	0.920	0.830	0.920	0.810	0.930	312,000	0.8256	8.24%
2020-01-07	0	0.085	0.079	0.085	-	-	0	0	-	0.850	0.790	0.850	-	-	0	-	-5.56%
2020-01-06	0	0.090	0.086	0.090	0.079	0.090	228,000	18,156	0.0796	0.900	0.860	0.900	0.790	0.900	22,800	0.7963	8.43%
2020-01-03	0	0.083	0.083	0.085	0.082	0.089	308,000	26,140	0.0849	0.830	0.830	0.850	0.820	0.890	30,800	0.8487	-6.74%
2020-01-02	0	0.089	0.086	0.089	0.083	0.097	768,000	67,220	0.0875	0.890	0.860	0.890	0.830	0.970	76,800	0.8753	-11.00%
2019-12-31	0	0.100	0.095	0.100	0.082	0.100	451,200	38,444	0.0852	1.000	0.950	1.000	0.820	1.000	45,120	0.8520	17.65%
2019-12-30	0	0.085	0.085	0.086	0.082	0.086	1,276,000	106,260	0.0833	0.850	0.850	0.860	0.820	0.860	127,600	0.8328	-5.56%
2019-12-27	0	0.090	0.086	0.090	0.084	0.090	324,000	28,108	0.0868	0.900	0.860	0.900	0.840	0.900	32,400	0.8675	-1.10%
2019-12-24	0	0.091	0.090	0.092	0.091	0.092	84,000	7,692	0.0916	0.910	0.900	0.920	0.910	0.920	8,400	0.9157	-5.21%
2019-12-23	0	0.096	0.092	0.096	0.092	0.099	192,000	18,056	0.0940	0.960	0.920	0.960	0.920	0.990	19,200	0.9404	-1.03%
2019-12-20	0	0.097	0.092	0.097	0.095	0.097	100,000	9,584	0.0958	0.970	0.920	0.970	0.950	0.970	10,000	0.9584	-1.02%
2019-12-19	0	0.098	0.092	0.099	0.092	0.098	197,600	18,953	0.0959	0.980	0.920	0.990	0.920	0.980	19,760	0.9592	2.08%
2019-12-18	0	0.096	0.091	0.096	0.091	0.097	172,000	15,980	0.0929	0.960	0.910	0.960	0.910	0.970	17,200	0.9291	-2.04%
2019-12-17	0	0.098	0.091	0.098	0.091	0.098	20,000	1,896	0.0948	0.980	0.910	0.980	0.910	0.980	2,000	0.9480	0.00%
2019-12-16	0	0.098	0.090	0.098	0.090	0.098	136,000	12,932	0.0951	0.980	0.900	0.980	0.900	0.980	13,600	0.9509	1.03%
2019-12-13	0	0.097	0.091	0.097	0.093	0.097	120,000	11,224	0.0935	0.970	0.910	0.970	0.930	0.970	12,000	0.9353	0.00%
2019-12-12	0	0.097	0.090	0.097	0.091	0.097	40,000	3,696	0.0924	0.970	0.900	0.970	0.910	0.970	4,000	0.9240	-1.02%
2019-12-11	0	0.098	0.090	0.098	0.095	0.100	108,000	10,292	0.0953	0.980	0.900	0.980	0.950	1.000	10,800	0.9530	-2.00%
2019-12-10	0	0.100	0.094	0.100	-	-	0	0	-	1.000	0.940	1.000	-	-	0	-	0.00%
2019-12-09	0	0.100	0.091	0.100	0.090	0.100	84,000	7,600	0.0905	1.000	0.910	1.000	0.900	1.000	8,400	0.9048	3.09%
2019-12-06	0	0.097	0.090	0.097	-	-	0	0	-	0.970	0.900	0.970	-	-	0	-	-1.02%
2019-12-05	0	0.098	0.093	0.098	-	-	0	0	-	0.980	0.930	0.980	-	-	0	-	0.00%
2019-12-04	0	0.098	0.091	0.098	0.098	0.105	120,000	11,932	0.0994	0.980	0.910	0.980	0.980	1.050	12,000	0.9943	1.03%
2019-12-03	0	0.097	0.094	0.098	0.090	0.100	4,168,000	394,960	0.0948	0.970	0.940	0.980	0.900	1.000	416,800	0.9476	7.78%
2019-12-02	0	0.090	0.088	0.094	0.088	0.096	36,000	3,348	0.0930	0.900	0.880	0.940	0.880	0.960	3,600	0.9300	-7.22%
2019-11-29	0	0.097	0.093	0.097	0.082	0.098	440,000	41,196	0.0936	0.970	0.930	0.970	0.820	0.980	44,000	0.9363	14.12%
2019-11-28	0	0.085	0.080	0.088	0.085	0.094	280,000	25,252	0.0902	0.850	0.800	0.880	0.850	0.940	28,000	0.9019	-9.57%
2019-11-27	0	0.094	0.091	0.101	0.089	0.101	764,000	68,928	0.0902	0.940	0.910	1.010	0.890	1.010	76,400	0.9022	-6.00%
2019-11-26	0	0.100	0.092	0.100	0.086	0.100	1,244,000	112,348	0.0903	1.000	0.920	1.000	0.860	1.000	124,400	0.9031	2.04%
2019-11-25	0	0.098	0.075	0.100	0.098	0.100	292,000	28,736	0.0984	0.980	0.750	1.000	0.980	1.000	29,200	0.9841	-2.00%
2019-11-22	0	0.100	0.097	0.100	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	0.00%
2019-11-21	0	0.100	0.094	0.110	0.094	0.100	20,000	1,904	0.0952	1.000	0.940	1.100	0.940	1.000	2,000	0.9520	3.09%
2019-11-20	0	0.097	0.097	0.100	0.097	0.102	14,000	1,384	0.0989	0.970	0.970	1.000	0.970	1.020	1,400	0.9886	-4.90%
2019-11-19	0	0.102	0.094	0.108	0.098	0.102	44,000	4,328	0.0984	1.020	0.940	1.080	0.980	1.020	4,400	0.9836	0.00%
2019-11-18	0	0.102	0.094	0.103	0.093	0.107	696,000	67,512	0.0970	1.020	0.940	1.030	0.930	1.070	69,600	0.9700	-5.56%
2019-11-15	0	0.108	0.095	0.108	0.095	0.108	28,000	2,724	0.0973	1.080	0.950	1.080	0.950	1.080	2,800	0.9729	3.85%
2019-11-14	0	0.104	0.088	0.104	0.101	0.104	76,000	7,744	0.1019	1.040	0.880	1.040	1.010	1.040	7,600	1.0189	0.97%
2019-11-13	0	0.103	0.098	0.103	0.104	0.104	100,000	10,400	0.1040	1.030	0.980	1.030	1.040	1.040	10,000	1.0400	-0.96%
2019-11-12	0	0.104	0.096	0.110	-	-	0	0	-	1.040	0.960	1.100	-	-	0	-	0.00%
2019-11-11	0	0.104	0.098	0.106	0.100	0.104	316,000	31,856	0.1008	1.040	0.980	1.060	1.000	1.040	31,600	1.0081	-0.95%
2019-11-08	0	0.105	0.098	0.105	0.110	0.112	624,000	69,188	0.1109	1.050	0.980	1.050	1.100	1.120	62,400	1.1088	2.94%
2019-11-07	0	0.102	0.096	0.106	-	-	0	0	-	1.020	0.960	1.060	-	-	0	-	0.00%
2019-11-06	0	0.102	0.095	0.102	0.096	0.104	600,000	61,604	0.1027	1.020	0.950	1.020	0.960	1.040	60,000	1.0267	-0.97%
2019-11-05	0	0.103	0.093	0.103	0.093	0.104	560,000	55,400	0.0989	1.030	0.930	1.030	0.930	1.040	56,000	0.9893	3.00%
2019-11-04	0	0.100	0.081	0.100	0.088	0.105	1,712,000	165,656	0.0968	1.000	0.810	1.000	0.880	1.050	171,200	0.9676	-1.96%
2019-11-01	0	0.102	0.086	0.102	0.099	0.105	584,000	60,456	0.1035	1.020	0.860	1.020	0.990	1.050	58,400	1.0352	3.03%
2019-10-31	0	0.099	0.093	0.111	0.092	0.111	648,000	60,820	0.0939	0.990	0.930	1.110	0.920	1.110	64,800	0.9386	5.32%
2019-10-30	0	0.094	0.090	0.094	0.086	0.094	156,000	13,448	0.0862	0.940	0.900	0.940	0.860	0.940	15,600	0.8621	0.00%
2019-10-29	0	0.094	0.088	0.103	0.088	0.104	416,000	38,112	0.0916	0.940	0.880	1.030	0.880	1.040	41,600	0.9162	-2.08%
2019-10-28	0	0.096	0.096	0.103	0.096	0.105	660,000	64,844	0.0982	0.960	0.960	1.030	0.960	1.050	66,000	0.9825	-1.03%
2019-10-25	0	0.097	0.088	0.097	-	-	0	0	-	0.970	0.880	0.970	-	-	0	-	-1.02%
2019-10-24	0	0.098	0.090	0.098	0.098	0.098	8,000	784	0.0980	0.980	0.900	0.980	0.980	0.980	800	0.9800	-1.01%
2019-10-23	0	0.099	0.090	0.099	0.090	0.099	668,000	61,992	0.0928	0.990	0.900	0.990	0.900	0.990	66,800	0.9280	0.00%
2019-10-22	0	0.099	0.090	0.100	0.099	0.102	336,000	33,468	0.0996	0.990	0.900	1.000	0.990	1.020	33,600	0.9961	-1.00%
2019-10-21	0	0.100	0.085	0.105	0.100	0.100	120,000	12,000	0.1000	1.000	0.850	1.050	1.000	1.000	12,000	1.0000	-5.66%
2019-10-18	0	0.106	0.100	0.106	-	-	0	0	-	1.060	1.000	1.060	-	-	0	-	-2.75%
2019-10-17	0	0.109	0.100	0.109	0.100	0.110	476,000	48,076	0.1010	1.090	1.000	1.090	1.000	1.100	47,600	1.0100	5.83%
2019-10-16	0	0.103	0.103	0.110	0.103	0.103	20,000	2,060	0.1030	1.030	1.030	1.100	1.030	1.030	2,000	1.0300	0.00%
2019-10-15	0	0.103	0.100	0.108	0.100	0.108	1,234,800	124,452	0.1008	1.030	1.000	1.080	1.000	1.080	123,480	1.0079	0.98%
2019-10-14	0	0.102	0.103	0.107	0.100	0.111	1,968,000	200,440	0.1018	1.020	1.030	1.070	1.000	1.110	196,800	1.0185	-9.73%
2019-10-11	0	0.113	0.108	0.114	0.100	0.108	2,736,000	283,004	0.1034	1.130	1.080	1.140	1.000	1.080	273,600	1.0344	0.00%
2019-10-10	0	0.113	0.106	0.117	0.113	0.114	124,000	14,016	0.1130	1.130	1.060	1.170	1.130	1.140	12,400	1.1303	-0.88%
2019-10-09	0	0.114	0.106	0.114	0.104	0.115	724,000	80,356	0.1110	1.140	1.060	1.140	1.040	1.150	72,400	1.1099	3.64%
2019-10-08	0	0.110	0.101	0.110	-	-	0	0	-	1.100	1.010	1.100	-	-	0	-	0.00%
2019-10-04	0	0.110	0.108	0.110	0.108	0.114	160,000	17,400	0.1088	1.100	1.080	1.100	1.080	1.140	16,000	1.0875	-1.79%
2019-10-03	0	0.112	0.108	0.118	0.112	0.112	144,000	16,128	0.1120	1.120	1.080	1.180	1.120	1.120	14,400	1.1200	-0.88%
2019-10-02	0	0.113	0.110	0.113	-	-	0	0	-	1.130	1.100	1.130	-	-	0	-	-5.83%
2019-09-30	0	0.120	0.110	0.120	0.112	0.120	332,000	38,616	0.1163	1.200	1.100	1.200	1.120	1.200	33,200	1.1631	7.14%
2019-09-27	0	0.112	0.103	0.113	0.103	0.114	103,200	10,773	0.1044	1.120	1.030	1.130	1.030	1.140	10,320	1.0439	2.75%
2019-09-26	0	0.109	0.104	0.109	0.109	0.109	340,000	37,060	0.1090	1.090	1.040	1.090	1.090	1.090	34,000	1.0900	-0.91%
2019-09-25	0	0.110	0.109	0.115	0.110	0.117	684,000	77,824	0.1138	1.100	1.090	1.150	1.100	1.170	68,400	1.1378	-0.90%
2019-09-24	0	0.111	0.110	0.111	0.110	0.111	460,000	50,924	0.1107	1.110	1.100	1.110	1.100	1.110	46,000	1.1070	-3.48%
2019-09-23	0	0.115	0.105	0.115	0.110	0.115	600,000	67,748	0.1129	1.150	1.050	1.150	1.100	1.150	60,000	1.1291	4.55%
2019-09-20	0	0.110	0.109	0.113	0.104	0.119	776,000	84,312	0.1086	1.100	1.090	1.130	1.040	1.190	77,600	1.0865	0.92%
2019-09-19	0	0.109	0.104	0.109	0.102	0.110	1,248,800	130,732	0.1047	1.090	1.040	1.090	1.020	1.100	124,880	1.0469	0.00%
2019-09-18	0	0.109	0.107	0.115	0.107	0.120	780,000	86,560	0.1110	1.090	1.070	1.150	1.070	1.200	78,000	1.1097	-9.17%
2019-09-17	0	0.120	0.110	0.120	0.112	0.125	1,764,000	213,264	0.1209	1.200	1.100	1.200	1.120	1.250	176,400	1.2090	7.14%
2019-09-16	0	0.112	0.100	0.112	0.112	0.112	20,000	2,240	0.1120	1.120	1.000	1.120	1.120	1.120	2,000	1.1200	0.00%
2019-09-13	0	0.112	0.101	0.114	-	-	0	0	-	1.120	1.010	1.140	-	-	0	-	0.00%
2019-09-12	0	0.112	0.105	0.112	-	-	0	0	-	1.120	1.050	1.120	-	-	0	-	0.00%
2019-09-11	0	0.112	0.112	0.113	0.110	0.112	200,000	22,292	0.1115	1.120	1.120	1.130	1.100	1.120	20,000	1.1146	1.82%
2019-09-10	0	0.110	0.110	0.111	0.108	0.112	1,392,400	152,097	0.1092	1.100	1.100	1.110	1.080	1.120	139,240	1.0923	-5.98%
2019-09-09	0	0.117	0.110	0.117	0.116	0.120	16,000	1,884	0.1178	1.170	1.100	1.170	1.160	1.200	1,600	1.1775	3.54%
2019-09-06	0	0.113	0.110	0.116	0.110	0.114	3,396,000	381,424	0.1123	1.130	1.100	1.160	1.100	1.140	339,600	1.1232	-7.38%
2019-09-05	0	0.122	0.112	0.122	0.111	0.127	914,400	106,192	0.1161	1.220	1.120	1.220	1.110	1.270	91,440	1.1613	0.00%
2019-09-04	0	0.122	0.113	0.122	0.113	0.122	308,000	35,840	0.1164	1.220	1.130	1.220	1.130	1.220	30,800	1.1636	0.00%
2019-09-03	0	0.122	0.110	0.125	0.110	0.125	646,000	72,310	0.1119	1.220	1.100	1.250	1.100	1.250	64,600	1.1193	0.00%
2019-09-02	0	0.122	0.110	0.122	-	-	0	0	-	1.220	1.100	1.220	-	-	0	-	0.00%
2019-08-30	0	0.122	0.110	0.122	0.108	0.124	110,000	12,228	0.1112	1.220	1.100	1.220	1.080	1.240	11,000	1.1116	-2.40%
2019-08-29	0	0.125	0.110	0.125	-	-	0	0	-	1.250	1.100	1.250	-	-	0	-	0.00%
2019-08-28	0	0.125	0.113	0.125	0.125	0.125	28,000	3,500	0.1250	1.250	1.130	1.250	1.250	1.250	2,800	1.2500	0.00%
2019-08-27	0	0.125	0.119	0.125	0.120	0.127	16,000	1,988	0.1243	1.250	1.190	1.250	1.200	1.270	1,600	1.2425	5.04%
2019-08-26	0	0.119	0.111	0.120	0.111	0.121	1,088,000	122,120	0.1122	1.190	1.110	1.200	1.110	1.210	108,800	1.1224	-6.30%
2019-08-23	0	0.127	0.115	0.127	-	-	0	0	-	1.270	1.150	1.270	-	-	0	-	-1.55%
2019-08-22	0	0.129	0.116	0.129	0.115	0.129	68,000	8,036	0.1182	1.290	1.160	1.290	1.150	1.290	6,800	1.1818	4.03%
2019-08-21	0	0.124	0.116	0.124	0.118	0.124	408,628	50,354	0.1232	1.240	1.160	1.240	1.180	1.240	40,863	1.2323	0.00%
2019-08-20	0	0.124	0.118	0.124	0.127	0.127	192,000	24,384	0.1270	1.240	1.180	1.240	1.270	1.270	19,200	1.2700	-2.36%
2019-08-19	0	0.127	0.119	0.127	-	-	0	0	-	1.270	1.190	1.270	-	-	0	-	0.00%
2019-08-16	0	0.127	0.120	0.134	0.118	0.134	1,420,000	173,832	0.1224	1.270	1.200	1.340	1.180	1.340	142,000	1.2242	-0.78%
2019-08-15	0	0.128	0.118	0.128	0.125	0.128	64,000	8,012	0.1252	1.280	1.180	1.280	1.250	1.280	6,400	1.2519	0.00%
2019-08-14	0	0.128	0.119	0.128	0.115	0.131	1,512,000	177,952	0.1177	1.280	1.190	1.280	1.150	1.310	151,200	1.1769	0.79%
2019-08-13	0	0.127	0.119	0.127	0.119	0.128	120,000	14,456	0.1205	1.270	1.190	1.270	1.190	1.280	12,000	1.2047	-1.55%
2019-08-12	0	0.129	0.121	0.129	-	-	0	0	-	1.290	1.210	1.290	-	-	0	-	-0.77%
2019-08-09	0	0.130	0.124	0.130	0.121	0.131	148,000	18,048	0.1219	1.300	1.240	1.300	1.210	1.310	14,800	1.2195	3.17%
2019-08-08	0	0.126	0.120	0.126	0.120	0.127	24,000	2,908	0.1212	1.260	1.200	1.260	1.200	1.270	2,400	1.2117	-3.08%
2019-08-07	0	0.130	0.122	0.130	0.120	0.137	224,000	27,380	0.1222	1.300	1.220	1.300	1.200	1.370	22,400	1.2223	-5.11%
2019-08-06	0	0.137	0.120	0.137	-	-	0	0	-	1.370	1.200	1.370	-	-	0	-	-0.72%
2019-08-05	0	0.138	0.124	0.138	-	-	0	0	-	1.380	1.240	1.380	-	-	0	-	0.00%
2019-08-02	0	0.138	0.125	0.138	-	-	0	0	-	1.380	1.250	1.380	-	-	0	-	-0.72%
2019-08-01	0	0.139	0.121	0.139	0.121	0.139	40,000	4,912	0.1228	1.390	1.210	1.390	1.210	1.390	4,000	1.2280	6.92%
2019-07-31	0	0.130	0.123	0.130	0.130	0.130	200,000	26,000	0.1300	1.300	1.230	1.300	1.300	1.300	20,000	1.3000	-1.52%
2019-07-30	0	0.132	0.126	0.132	0.122	0.132	4,312,000	538,920	0.1250	1.320	1.260	1.320	1.220	1.320	431,200	1.2498	2.33%
2019-07-29	0	0.129	0.126	0.130	-	-	0	0	-	1.290	1.260	1.300	-	-	0	-	0.00%
2019-07-26	0	0.129	0.128	0.129	0.127	0.129	348,000	44,404	0.1276	1.290	1.280	1.290	1.270	1.290	34,800	1.2760	-3.73%
2019-07-25	0	0.134	0.127	0.135	0.126	0.134	536,000	67,924	0.1267	1.340	1.270	1.350	1.260	1.340	53,600	1.2672	-0.74%
2019-07-24	0	0.135	0.128	0.145	0.135	0.135	112,000	15,120	0.1350	1.350	1.280	1.450	1.350	1.350	11,200	1.3500	0.00%
2019-07-23	0	0.135	0.125	0.142	-	-	2,000	240	0.1200	1.350	1.250	1.420	-	-	200	1.2000	0.00%
2019-07-22	0	0.135	0.126	0.146	-	-	0	0	-	1.350	1.260	1.460	-	-	0	-	0.00%
2019-07-19	0	0.135	0.135	0.147	0.130	0.131	182,000	23,826	0.1309	1.350	1.350	1.470	1.300	1.310	18,200	1.3091	3.85%
2019-07-18	0	0.130	0.130	0.140	0.130	0.130	100,000	13,000	0.1300	1.300	1.300	1.400	1.300	1.300	10,000	1.3000	-5.80%
2019-07-17	0	0.138	0.131	0.142	0.138	0.138	20,000	2,760	0.1380	1.380	1.310	1.420	1.380	1.380	2,000	1.3800	-0.72%
2019-07-16	0	0.139	0.131	0.140	0.130	0.139	344,000	47,064	0.1368	1.390	1.310	1.400	1.300	1.390	34,400	1.3681	6.92%
2019-07-15	0	0.130	0.130	0.137	0.130	0.131	256,000	33,364	0.1303	1.300	1.300	1.370	1.300	1.310	25,600	1.3033	0.00%
2019-07-12	0	0.130	0.130	0.136	0.130	0.130	216,000	28,080	0.1300	1.300	1.300	1.360	1.300	1.300	21,600	1.3000	0.78%
2019-07-11	0	0.129	0.129	0.135	0.127	0.137	496,000	66,600	0.1343	1.290	1.290	1.350	1.270	1.370	49,600	1.3427	1.57%
2019-07-10	0	0.127	0.126	0.127	0.127	0.140	580,000	74,520	0.1285	1.270	1.260	1.270	1.270	1.400	58,000	1.2848	-6.62%
2019-07-09	0	0.136	0.135	0.136	0.131	0.147	780,000	107,528	0.1379	1.360	1.350	1.360	1.310	1.470	78,000	1.3786	-11.69%
2019-07-08	0	0.154	0.145	0.154	0.146	0.155	320,000	46,900	0.1466	1.540	1.450	1.540	1.460	1.550	32,000	1.4656	6.21%
2019-07-05	0	0.145	0.140	0.150	0.145	0.145	60,000	8,700	0.1450	1.450	1.400	1.500	1.450	1.450	6,000	1.4500	0.00%
2019-07-04	0	0.145	0.140	0.150	0.145	0.150	872,000	130,416	0.1496	1.450	1.400	1.500	1.450	1.500	87,200	1.4956	-1.36%
2019-07-03	0	0.147	0.140	0.150	0.142	0.150	720,000	103,932	0.1444	1.470	1.400	1.500	1.420	1.500	72,000	1.4435	-0.68%
2019-07-02	0	0.148	0.144	0.151	0.142	0.151	632,400	92,912	0.1469	1.480	1.440	1.510	1.420	1.510	63,240	1.4692	-1.33%
2019-06-28	0	0.150	0.145	0.152	0.143	0.153	332,000	49,836	0.1501	1.500	1.450	1.520	1.430	1.530	33,200	1.5011	5.63%
2019-06-27	0	0.142	0.142	0.156	0.142	0.148	1,004,000	144,636	0.1441	1.420	1.420	1.560	1.420	1.480	100,400	1.4406	-8.39%
2019-06-26	0	0.155	0.147	0.155	0.145	0.156	112,000	16,500	0.1473	1.550	1.470	1.550	1.450	1.560	11,200	1.4732	6.90%
2019-06-25	0	0.145	0.145	0.150	0.130	0.155	1,036,000	151,028	0.1458	1.450	1.450	1.500	1.300	1.550	103,600	1.4578	11.54%
2019-06-24	0	0.130	0.130	0.166	0.130	0.170	1,172,000	183,652	0.1567	1.300	1.300	1.660	1.300	1.700	117,200	1.5670	-21.69%
2019-06-21	0	0.166	0.158	0.166	0.148	0.178	10,700,000	1,769,304	0.1654	1.660	1.580	1.660	1.480	1.780	1,070,000	1.6536	12.93%
2019-06-20	0	0.147	0.142	0.147	0.122	0.148	4,240,000	595,608	0.1405	1.470	1.420	1.470	1.220	1.480	424,000	1.4047	24.58%
2019-06-19	0	0.118	0.114	0.122	0.116	0.125	888,000	109,704	0.1235	1.180	1.140	1.220	1.160	1.250	88,800	1.2354	-4.07%
2019-06-18	0	0.123	0.116	0.123	0.110	0.123	444,000	51,960	0.1170	1.230	1.160	1.230	1.100	1.230	44,400	1.1703	6.96%
2019-06-17	0	0.115	0.114	0.115	0.114	0.120	444,000	51,408	0.1158	1.150	1.140	1.150	1.140	1.200	44,400	1.1578	0.00%
2019-06-14	0	0.115	0.114	0.115	0.114	0.125	40,000	4,812	0.1203	1.150	1.140	1.150	1.140	1.250	4,000	1.2030	-5.74%
2019-06-13	0	0.122	0.114	0.122	0.115	0.122	2,018,800	235,270	0.1165	1.220	1.140	1.220	1.150	1.220	201,880	1.1654	0.00%
2019-06-12	0	0.122	0.116	0.122	0.118	0.127	2,848,000	342,364	0.1202	1.220	1.160	1.220	1.180	1.270	284,800	1.2021	-3.94%
2019-06-11	0	0.127	0.125	0.131	0.125	0.132	1,300,000	167,276	0.1287	1.270	1.250	1.310	1.250	1.320	130,000	1.2867	-0.78%
2019-06-10	0	0.128	0.128	0.138	0.126	0.131	152,000	19,856	0.1306	1.280	1.280	1.380	1.260	1.310	15,200	1.3063	0.00%
2019-06-06	0	0.128	0.125	0.130	0.128	0.139	48,000	6,588	0.1373	1.280	1.250	1.300	1.280	1.390	4,800	1.3725	2.40%
2019-06-05	0	0.125	0.125	0.138	0.125	0.139	2,160,000	286,648	0.1327	1.250	1.250	1.380	1.250	1.390	216,000	1.3271	-3.10%
2019-06-04	0	0.129	0.129	0.138	0.127	0.142	1,472,000	198,444	0.1348	1.290	1.290	1.380	1.270	1.420	147,200	1.3481	4.03%
2019-06-03	0	0.124	0.124	0.139	0.121	0.138	517,600	68,566	0.1325	1.240	1.240	1.390	1.210	1.380	51,760	1.3247	-7.46%
2019-05-31	0	0.134	0.130	0.134	0.134	0.135	241,200	32,330	0.1340	1.340	1.300	1.340	1.340	1.350	24,120	1.3404	-0.74%
2019-05-30	0	0.135	0.125	0.135	0.113	0.142	72,000	9,084	0.1262	1.350	1.250	1.350	1.130	1.420	7,200	1.2617	3.85%
2019-05-29	0	0.130	0.127	0.138	0.130	0.130	4,000	520	0.1300	1.300	1.270	1.380	1.300	1.300	400	1.3000	5.69%
2019-05-28	0	0.123	0.123	0.124	0.123	0.128	32,000	4,028	0.1259	1.230	1.230	1.240	1.230	1.280	3,200	1.2588	0.00%
2019-05-27	0	0.123	0.123	0.125	0.123	0.135	602,000	76,592	0.1272	1.230	1.230	1.250	1.230	1.350	60,200	1.2723	-3.91%
2019-05-24	0	0.128	0.128	0.140	0.122	0.141	280,000	36,312	0.1297	1.280	1.280	1.400	1.220	1.410	28,000	1.2969	2.40%
2019-05-23	0	0.125	0.125	0.126	0.124	0.143	964,000	124,952	0.1296	1.250	1.250	1.260	1.240	1.430	96,400	1.2962	-3.85%
2019-05-22	0	0.130	0.130	0.137	0.124	0.130	384,000	49,472	0.1288	1.300	1.300	1.370	1.240	1.300	38,400	1.2883	-7.14%
2019-05-21	0	0.140	0.126	0.140	0.115	0.145	4,784,000	644,932	0.1348	1.400	1.260	1.400	1.150	1.450	478,400	1.3481	12.90%
2019-05-20	0	0.124	0.119	0.124	0.118	0.124	3,516,000	420,584	0.1196	1.240	1.190	1.240	1.180	1.240	351,600	1.1962	0.00%
2019-05-17	0	0.124	0.123	0.126	0.120	0.135	688,000	84,680	0.1231	1.240	1.230	1.260	1.200	1.350	68,800	1.2308	-6.06%
2019-05-16	0	0.132	0.129	0.135	0.126	0.135	1,716,000	217,976	0.1270	1.320	1.290	1.350	1.260	1.350	171,600	1.2703	-5.71%
2019-05-15	0	0.140	0.130	0.140	0.129	0.145	1,076,000	151,440	0.1407	1.400	1.300	1.400	1.290	1.450	107,600	1.4074	0.00%
2019-05-14	0	0.140	0.140	0.155	0.140	0.150	3,012,000	429,336	0.1425	1.400	1.400	1.550	1.400	1.500	301,200	1.4254	-6.67%
2019-05-10	0	0.150	0.150	0.152	0.150	0.152	548,000	82,696	0.1509	1.500	1.500	1.520	1.500	1.520	54,800	1.5091	0.00%
2019-05-09	0	0.150	0.148	0.150	0.145	0.159	748,000	113,924	0.1523	1.500	1.480	1.500	1.450	1.590	74,800	1.5230	-3.23%
2019-05-08	0	0.155	0.151	0.159	0.154	0.155	236,000	36,536	0.1548	1.550	1.510	1.590	1.540	1.550	23,600	1.5481	0.00%
2019-05-07	0	0.155	0.146	0.160	0.146	0.164	412,000	64,060	0.1555	1.550	1.460	1.600	1.460	1.640	41,200	1.5549	-3.12%
2019-05-06	0	0.160	0.145	0.161	-	-	0	0	-	1.600	1.450	1.610	-	-	0	-	0.00%
2019-05-03	0	0.160	0.160	0.163	0.160	0.163	232,000	37,216	0.1604	1.600	1.600	1.630	1.600	1.630	23,200	1.6041	0.00%
2019-05-02	0	0.160	0.153	0.168	0.160	0.170	264,000	42,944	0.1627	1.600	1.530	1.680	1.600	1.700	26,400	1.6267	0.00%
2019-04-30	0	0.160	0.160	0.164	0.156	0.160	844,000	133,056	0.1576	1.600	1.600	1.640	1.560	1.600	84,400	1.5765	-2.44%
2019-04-29	0	0.164	0.148	0.164	0.146	0.166	1,280,000	195,560	0.1528	1.640	1.480	1.640	1.460	1.660	128,000	1.5278	2.50%
2019-04-26	0	0.160	0.147	0.160	0.144	0.170	1,736,000	276,000	0.1590	1.600	1.470	1.600	1.440	1.700	173,600	1.5899	1.27%
2019-04-25	0	0.158	0.153	0.158	0.150	0.160	2,948,000	453,540	0.1538	1.580	1.530	1.580	1.500	1.600	294,800	1.5385	-4.24%
2019-04-24	0	0.165	0.160	0.165	0.157	0.168	1,056,000	172,668	0.1635	1.650	1.600	1.650	1.570	1.680	105,600	1.6351	0.00%
2019-04-23	0	0.165	0.160	0.165	0.157	0.174	2,200,000	361,356	0.1643	1.650	1.600	1.650	1.570	1.740	220,000	1.6425	7.14%
2019-04-18	0	0.154	0.150	0.154	0.144	0.167	6,800,000	1,037,752	0.1526	1.540	1.500	1.540	1.440	1.670	680,000	1.5261	4.05%
2019-04-17	0	0.148	0.142	0.148	0.115	0.197	22,040,000	3,114,064	0.1413	1.480	1.420	1.480	1.150	1.970	2,204,000	1.4129	-11.90%
2019-04-16	0	0.168	0.163	0.168	0.159	0.178	4,900,000	805,168	0.1643	1.680	1.630	1.680	1.590	1.780	490,000	1.6432	-1.18%
2019-04-15	0	0.170	0.169	0.170	0.168	0.191	2,065,600	362,780	0.1756	1.700	1.690	1.700	1.680	1.910	206,560	1.7563	-10.99%
2019-04-12	0	0.191	0.188	0.191	0.180	0.200	3,445,600	642,777	0.1866	1.910	1.880	1.910	1.800	2.000	344,560	1.8655	-1.04%
2019-04-11	0	0.193	0.186	0.193	0.185	0.198	3,688,000	705,360	0.1913	1.930	1.860	1.930	1.850	1.980	368,800	1.9126	-5.85%
2019-04-10	0	0.205	0.200	0.205	0.192	0.209	1,431,600	290,101	0.2026	2.050	2.000	2.050	1.920	2.090	143,160	2.0264	-1.91%
2019-04-09	0	0.209	0.201	0.209	0.192	0.218	4,361,600	894,960	0.2052	2.090	2.010	2.090	1.920	2.180	436,160	2.0519	1.46%
2019-04-08	0	0.206	0.205	0.208	0.201	0.217	1,890,000	386,796	0.2047	2.060	2.050	2.080	2.010	2.170	189,000	2.0465	-2.37%
2019-04-04	0	0.211	0.211	0.216	0.205	0.235	15,423,600	3,372,682	0.2187	2.110	2.110	2.160	2.050	2.350	1,542,360	2.1867	6.57%
2019-04-03	0	0.198	0.189	0.194	0.155	0.228	33,768,000	6,695,396	0.1983	1.980	1.890	1.940	1.550	2.280	3,376,800	1.9828	32.89%
2019-04-02	1	0.149	0.142	0.154	0.129	0.170	15,790,000	2,374,476	0.1504	1.490	1.420	1.540	1.290	1.700	1,579,000	1.5038	35.45%
2019-04-01	0	0.110	0.110	0.124	0.102	0.149	22,361,200	2,863,815	0.1281	1.100	1.100	1.240	1.020	1.490	2,236,120	1.2807	7.84%
2019-03-29	0	0.102	0.097	0.104	0.097	0.105	1,248,000	125,244	0.1004	1.020	0.970	1.040	0.970	1.050	124,800	1.0036	0.00%
2019-03-28	0	0.102	0.097	0.104	0.097	0.108	3,616,000	368,316	0.1019	1.020	0.970	1.040	0.970	1.080	361,600	1.0186	5.15%
2019-03-27	0	0.097	0.097	0.102	0.096	0.102	2,340,000	230,544	0.0985	0.970	0.970	1.020	0.960	1.020	234,000	0.9852	-8.49%
2019-03-26	0	0.106	0.096	0.108	0.095	0.110	1,920,000	204,736	0.1066	1.060	0.960	1.080	0.950	1.100	192,000	1.0663	10.42%
2019-03-25	0	0.096	0.093	0.094	0.093	0.115	4,164,000	444,272	0.1067	0.960	0.930	0.940	0.930	1.150	416,400	1.0669	5.49%
2019-03-22	0	0.091	0.090	0.104	0.090	0.105	3,292,000	319,888	0.0972	0.910	0.900	1.040	0.900	1.050	329,200	0.9717	-9.00%
2019-03-21	0	0.100	0.101	0.113	0.100	0.115	5,308,000	570,664	0.1075	1.000	1.010	1.130	1.000	1.150	530,800	1.0751	-7.41%
2019-03-20	0	0.108	0.106	0.115	0.103	0.120	2,576,000	293,452	0.1139	1.080	1.060	1.150	1.030	1.200	257,600	1.1392	-5.26%
2019-03-19	0	0.114	0.114	0.118	0.111	0.128	2,124,000	255,224	0.1202	1.140	1.140	1.180	1.110	1.280	212,400	1.2016	-3.39%
2019-03-18	0	0.118	0.118	0.120	0.101	0.135	4,664,000	620,176	0.1330	1.180	1.180	1.200	1.010	1.350	466,400	1.3297	-7.81%
2019-03-15	0	0.128	0.118	0.128	0.109	0.131	4,040,000	481,732	0.1192	1.280	1.180	1.280	1.090	1.310	404,000	1.1924	16.36%
2019-03-14	0	0.110	0.103	0.110	0.100	0.115	1,036,000	105,080	0.1014	1.100	1.030	1.100	1.000	1.150	103,600	1.0143	-1.79%
2019-03-13	0	0.112	0.112	0.120	0.110	0.125	3,006,000	369,858	0.1230	1.120	1.120	1.200	1.100	1.250	300,600	1.2304	-5.08%
2019-03-12	0	0.118	0.110	0.118	0.110	0.118	3,004,000	343,272	0.1143	1.180	1.100	1.180	1.100	1.180	300,400	1.1427	9.26%
2019-03-11	0	0.108	0.104	0.108	0.105	0.112	2,008,000	211,580	0.1054	1.080	1.040	1.080	1.050	1.120	200,800	1.0537	8.00%
2019-03-08	0	0.100	0.100	0.104	0.100	0.108	424,000	42,692	0.1007	1.000	1.000	1.040	1.000	1.080	42,400	1.0069	-8.26%
2019-03-07	0	0.109	0.107	0.110	0.107	0.115	696,000	76,328	0.1097	1.090	1.070	1.100	1.070	1.150	69,600	1.0967	-4.39%
2019-03-06	0	0.114	0.113	0.114	0.110	0.128	4,168,000	481,788	0.1156	1.140	1.130	1.140	1.100	1.280	416,800	1.1559	-5.00%
2019-03-05	0	0.120	0.112	0.120	0.090	0.120	5,388,000	599,288	0.1112	1.200	1.120	1.200	0.900	1.200	538,800	1.1123	31.87%
2019-03-04	0	0.091	0.091	0.095	0.081	0.092	1,800,000	156,000	0.0867	0.910	0.910	0.950	0.810	0.920	180,000	0.8667	9.64%
2019-03-01	0	0.083	0.078	0.083	0.080	0.083	204,000	16,332	0.0801	0.830	0.780	0.830	0.800	0.830	20,400	0.8006	3.75%
2019-02-28	0	0.080	0.077	0.080	0.080	0.081	212,000	16,968	0.0800	0.800	0.770	0.800	0.800	0.810	21,200	0.8004	-2.44%
2019-02-27	0	0.082	0.081	0.082	0.080	0.085	1,580,000	128,352	0.0812	0.820	0.810	0.820	0.800	0.850	158,000	0.8124	5.13%
2019-02-26	0	0.078	0.078	0.080	0.072	0.082	1,494,000	118,632	0.0794	0.780	0.780	0.800	0.720	0.820	149,400	0.7941	8.33%
2019-02-25	0	0.072	0.070	0.072	0.070	0.072	616,000	43,872	0.0712	0.720	0.700	0.720	0.700	0.720	61,600	0.7122	0.00%
2019-02-22	0	0.072	0.068	0.072	0.070	0.072	348,000	24,596	0.0707	0.720	0.680	0.720	0.700	0.720	34,800	0.7068	-2.70%
2019-02-21	0	0.074	0.066	0.074	0.066	0.074	376,000	25,920	0.0689	0.740	0.660	0.740	0.660	0.740	37,600	0.6894	5.71%
2019-02-20	0	0.070	0.070	0.080	0.070	0.070	236,000	16,520	0.0700	0.700	0.700	0.800	0.700	0.700	23,600	0.7000	0.00%
2019-02-19	0	0.070	0.066	0.070	0.065	0.070	76,000	5,080	0.0668	0.700	0.660	0.700	0.650	0.700	7,600	0.6684	-2.78%
2019-02-18	0	0.072	0.066	0.072	0.061	0.072	608,000	41,320	0.0680	0.720	0.660	0.720	0.610	0.720	60,800	0.6796	2.86%
2019-02-15	0	0.070	0.070	0.072	0.070	0.072	80,000	5,752	0.0719	0.700	0.700	0.720	0.700	0.720	8,000	0.7190	-4.11%
2019-02-14	0	0.073	0.072	0.073	0.068	0.073	496,000	34,836	0.0702	0.730	0.720	0.730	0.680	0.730	49,600	0.7023	7.35%
2019-02-13	0	0.068	0.068	0.070	0.068	0.068	84,000	5,712	0.0680	0.680	0.680	0.700	0.680	0.680	8,400	0.6800	-2.86%
2019-02-12	0	0.070	0.067	0.070	0.065	0.070	660,000	44,200	0.0670	0.700	0.670	0.700	0.650	0.700	66,000	0.6697	7.69%
2019-02-11	0	0.065	0.065	0.068	0.065	0.073	344,000	23,472	0.0682	0.650	0.650	0.680	0.650	0.730	34,400	0.6823	-4.41%
2019-02-08	0	0.068	0.065	0.069	0.065	0.070	204,000	13,660	0.0670	0.680	0.650	0.690	0.650	0.700	20,400	0.6696	-6.85%
2019-02-04	0	0.073	0.070	0.076	-	-	0	0	-	0.730	0.700	0.760	-	-	0	-	0.00%
2019-02-01	0	0.073	0.070	0.073	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	-1.35%
2019-01-31	0	0.074	0.070	0.074	0.070	0.074	200,000	14,160	0.0708	0.740	0.700	0.740	0.700	0.740	20,000	0.7080	5.71%
2019-01-30	0	0.070	0.067	0.070	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	-4.11%
2019-01-29	0	0.073	0.069	0.085	0.073	0.073	4,000	292	0.0730	0.730	0.690	0.850	0.730	0.730	400	0.7300	0.00%
2019-01-28	0	0.073	0.069	0.073	0.061	0.074	351,200	23,844	0.0679	0.730	0.690	0.730	0.610	0.740	35,120	0.6789	-1.35%
2019-01-25	0	0.074	0.065	0.074	0.072	0.074	568,000	41,788	0.0736	0.740	0.650	0.740	0.720	0.740	56,800	0.7357	0.00%
2019-01-24	0	0.074	0.065	0.074	-	-	0	0	-	0.740	0.650	0.740	-	-	0	-	0.00%
2019-01-23	0	0.074	0.060	0.074	-	-	0	0	-	0.740	0.600	0.740	-	-	0	-	0.00%
2019-01-22	0	0.074	0.070	0.074	0.070	0.077	48,000	3,388	0.0706	0.740	0.700	0.740	0.700	0.770	4,800	0.7058	4.23%
2019-01-21	0	0.071	0.070	0.072	0.070	0.073	228,000	16,320	0.0716	0.710	0.700	0.720	0.700	0.730	22,800	0.7158	1.43%
2019-01-18	0	0.070	0.064	0.070	0.065	0.073	1,642,000	107,758	0.0656	0.700	0.640	0.700	0.650	0.730	164,200	0.6563	0.00%
2019-01-17	0	0.070	0.060	0.070	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	-5.41%
2019-01-16	0	0.074	0.068	0.074	0.068	0.074	188,000	12,820	0.0682	0.740	0.680	0.740	0.680	0.740	18,800	0.6819	1.37%
2019-01-15	0	0.073	0.061	0.073	0.065	0.074	380,000	25,076	0.0660	0.730	0.610	0.730	0.650	0.740	38,000	0.6599	-1.35%
2019-01-14	0	0.074	0.068	0.075	-	-	1,000	75	0.0750	0.740	0.680	0.750	-	-	100	0.7500	0.00%
2019-01-11	0	0.074	0.070	0.074	0.073	0.074	128,000	9,380	0.0733	0.740	0.700	0.740	0.730	0.740	12,800	0.7328	1.37%
2019-01-10	0	0.073	0.070	0.074	0.068	0.073	68,000	4,700	0.0691	0.730	0.700	0.740	0.680	0.730	6,800	0.6912	0.00%
2019-01-09	0	0.073	0.070	0.073	0.070	0.073	544,000	38,136	0.0701	0.730	0.700	0.730	0.700	0.730	54,400	0.7010	0.00%
2019-01-08	0	0.073	0.068	0.073	0.068	0.073	988,000	69,156	0.0700	0.730	0.680	0.730	0.680	0.730	98,800	0.7000	4.29%
2019-01-07	0	0.070	0.068	0.070	0.069	0.073	196,000	13,964	0.0712	0.700	0.680	0.700	0.690	0.730	19,600	0.7124	0.00%
2019-01-04	0	0.070	0.068	0.070	0.070	0.070	112,000	7,840	0.0700	0.700	0.680	0.700	0.700	0.700	11,200	0.7000	0.00%
2019-01-03	0	0.070	0.068	0.070	0.068	0.070	2,216,400	151,893	0.0685	0.700	0.680	0.700	0.680	0.700	221,640	0.6853	0.00%
2019-01-02	0	0.070	0.065	0.072	0.070	0.076	1,000,000	72,740	0.0727	0.700	0.650	0.720	0.700	0.760	100,000	0.7274	-19.54%
2018-12-31	0	0.087	0.073	0.087	0.086	0.087	9,200	780	0.0848	0.870	0.730	0.870	0.860	0.870	920	0.8478	3.57%
2018-12-28	0	0.084	0.076	0.087	-	-	0	0	-	0.840	0.760	0.870	-	-	0	-	0.00%
2018-12-27	0	0.084	0.075	0.084	0.075	0.084	332,000	25,100	0.0756	0.840	0.750	0.840	0.750	0.840	33,200	0.7560	-1.18%
2018-12-24	0	0.085	0.072	0.085	0.072	0.086	207,600	16,869	0.0813	0.850	0.720	0.850	0.720	0.860	20,760	0.8126	1.19%
2018-12-21	0	0.084	0.071	0.084	0.074	0.084	1,792,000	138,784	0.0774	0.840	0.710	0.840	0.740	0.840	179,200	0.7745	0.00%
2018-12-20	0	0.084	0.070	0.084	-	-	0	0	-	0.840	0.700	0.840	-	-	0	-	-1.18%
2018-12-19	0	0.085	0.075	0.085	0.080	0.090	300,000	25,000	0.0833	0.850	0.750	0.850	0.800	0.900	30,000	0.8333	-3.41%
2018-12-18	0	0.088	0.072	0.090	-	-	0	0	-	0.880	0.720	0.900	-	-	0	-	0.00%
2018-12-17	0	0.088	0.077	0.088	-	-	0	0	-	0.880	0.770	0.880	-	-	0	-	0.00%
2018-12-14	0	0.088	0.087	0.088	0.087	0.096	389,600	35,272	0.0905	0.880	0.870	0.880	0.870	0.960	38,960	0.9053	-6.38%
2018-12-13	0	0.094	0.074	0.095	0.090	0.094	80,000	7,360	0.0920	0.940	0.740	0.950	0.900	0.940	8,000	0.9200	6.82%
2018-12-12	0	0.088	0.080	0.090	0.073	0.088	52,000	3,916	0.0753	0.880	0.800	0.900	0.730	0.880	5,200	0.7531	1.15%
2018-12-11	0	0.087	0.073	0.087	-	-	0	0	-	0.870	0.730	0.870	-	-	0	-	0.00%
2018-12-10	0	0.087	0.080	0.087	-	-	0	0	-	0.870	0.800	0.870	-	-	0	-	0.00%
2018-12-07	0	0.087	0.075	0.087	0.086	0.092	164,000	14,668	0.0894	0.870	0.750	0.870	0.860	0.920	16,400	0.8944	1.16%
2018-12-06	0	0.086	0.075	0.086	0.076	0.089	624,000	52,848	0.0847	0.860	0.750	0.860	0.760	0.890	62,400	0.8469	-2.27%
2018-12-05	0	0.088	0.076	0.088	0.089	0.090	276,000	24,748	0.0897	0.880	0.760	0.880	0.890	0.900	27,600	0.8967	12.82%
2018-12-04	0	0.078	0.077	0.080	0.078	0.090	268,000	21,884	0.0817	0.780	0.770	0.800	0.780	0.900	26,800	0.8166	1.30%
2018-12-03	0	0.077	0.080	0.090	0.073	0.080	888,000	69,944	0.0788	0.770	0.800	0.900	0.730	0.800	88,800	0.7877	5.48%
2018-11-30	0	0.073	0.073	0.075	-	-	0	0	-	0.730	0.730	0.750	-	-	0	-	8.96%
2018-11-29	0	0.067	0.066	0.075	0.066	0.067	432,000	28,700	0.0664	0.670	0.660	0.750	0.660	0.670	43,200	0.6644	0.00%
2018-11-28	0	0.067	0.062	0.067	0.064	0.070	276,000	18,512	0.0671	0.670	0.620	0.670	0.640	0.700	27,600	0.6707	-2.90%
2018-11-27	0	0.069	0.065	0.076	0.069	0.072	112,000	7,896	0.0705	0.690	0.650	0.760	0.690	0.720	11,200	0.7050	-1.43%
2018-11-26	0	0.070	0.070	0.072	0.066	0.070	876,000	58,168	0.0664	0.700	0.700	0.720	0.660	0.700	87,600	0.6640	-7.89%
2018-11-23	0	0.076	0.070	0.076	0.070	0.076	1,340,000	96,944	0.0723	0.760	0.700	0.760	0.700	0.760	134,000	0.7235	0.00%
2018-11-22	0	0.076	0.071	0.076	0.071	0.076	1,060,000	80,160	0.0756	0.760	0.710	0.760	0.710	0.760	106,000	0.7562	-2.56%
2018-11-21	0	0.078	0.078	0.079	0.063	0.074	404,000	29,576	0.0732	0.780	0.780	0.790	0.630	0.740	40,400	0.7321	4.00%
2018-11-20	0	0.075	0.070	0.077	0.063	0.075	92,000	6,176	0.0671	0.750	0.700	0.770	0.630	0.750	9,200	0.6713	-1.32%
2018-11-19	0	0.076	0.068	0.078	0.075	0.078	816,000	61,700	0.0756	0.760	0.680	0.780	0.750	0.780	81,600	0.7561	-2.56%
2018-11-16	0	0.078	0.077	0.090	0.078	0.090	140,000	11,988	0.0856	0.780	0.770	0.900	0.780	0.900	14,000	0.8563	-4.88%
2018-11-15	0	0.082	0.075	0.082	0.078	0.082	324,000	26,452	0.0816	0.820	0.750	0.820	0.780	0.820	32,400	0.8164	9.33%
2018-11-14	0	0.075	0.075	0.077	0.075	0.078	92,000	6,992	0.0760	0.750	0.750	0.770	0.750	0.780	9,200	0.7600	0.00%
2018-11-13	0	0.075	0.079	0.080	0.075	0.078	76,000	5,712	0.0752	0.750	0.790	0.800	0.750	0.780	7,600	0.7516	0.00%
2018-11-12	0	0.075	0.079	0.082	0.073	0.075	1,039,200	77,842	0.0749	0.750	0.790	0.820	0.730	0.750	103,920	0.7491	0.00%
2018-11-09	0	0.075	0.068	0.075	0.072	0.075	604,000	43,500	0.0720	0.750	0.680	0.750	0.720	0.750	60,400	0.7202	0.00%
2018-11-08	0	0.075	0.072	0.077	0.071	0.080	2,460,000	181,648	0.0738	0.750	0.720	0.770	0.710	0.800	246,000	0.7384	-10.71%
2018-11-07	0	0.084	0.078	0.084	0.080	0.084	376,000	30,128	0.0801	0.840	0.780	0.840	0.800	0.840	37,600	0.8013	-1.18%
2018-11-06	0	0.085	0.080	0.088	0.084	0.085	832,000	70,396	0.0846	0.850	0.800	0.880	0.840	0.850	83,200	0.8461	0.00%
2018-11-05	0	0.085	0.078	0.085	0.085	0.085	40,000	3,400	0.0850	0.850	0.780	0.850	0.850	0.850	4,000	0.8500	0.00%
2018-11-02	0	0.085	0.083	0.085	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	-3.41%
2018-11-01	0	0.088	0.078	0.088	0.088	0.088	4,000	352	0.0880	0.880	0.780	0.880	0.880	0.880	400	0.8800	0.00%
2018-10-31	0	0.088	0.070	0.088	-	-	0	0	-	0.880	0.700	0.880	-	-	0	-	0.00%
2018-10-30	0	0.088	0.063	0.089	0.076	0.088	140,000	10,888	0.0778	0.880	0.630	0.890	0.760	0.880	14,000	0.7777	7.32%
2018-10-29	0	0.082	0.078	0.082	0.083	0.083	52,000	4,316	0.0830	0.820	0.780	0.820	0.830	0.830	5,200	0.8300	-4.65%
2018-10-26	0	0.086	0.086	0.087	0.082	0.084	104,000	8,660	0.0833	0.860	0.860	0.870	0.820	0.840	10,400	0.8327	3.61%
2018-10-25	0	0.083	0.080	0.083	0.080	0.083	552,000	45,288	0.0820	0.830	0.800	0.830	0.800	0.830	55,200	0.8204	3.75%
2018-10-24	0	0.080	0.076	0.083	0.075	0.085	980,000	74,952	0.0765	0.800	0.760	0.830	0.750	0.850	98,000	0.7648	9.59%
2018-10-23	0	0.073	0.070	0.073	0.074	0.079	20,000	1,500	0.0750	0.730	0.700	0.730	0.740	0.790	2,000	0.7500	-7.59%
2018-10-22	0	0.079	0.075	0.079	-	-	0	0	-	0.790	0.750	0.790	-	-	0	-	0.00%
2018-10-19	0	0.079	0.072	0.080	0.079	0.079	4,000	316	0.0790	0.790	0.720	0.800	0.790	0.790	400	0.7900	3.95%
2018-10-18	0	0.076	0.072	0.077	0.075	0.079	2,208,000	170,784	0.0773	0.760	0.720	0.770	0.750	0.790	220,800	0.7735	-5.00%
2018-10-16	0	0.080	0.075	0.081	0.080	0.080	56,000	4,480	0.0800	0.800	0.750	0.810	0.800	0.800	5,600	0.8000	-1.23%
2018-10-15	0	0.081	0.078	0.082	0.081	0.084	752,000	62,864	0.0836	0.810	0.780	0.820	0.810	0.840	75,200	0.8360	-1.22%
2018-10-12	0	0.082	0.081	0.082	0.075	0.084	180,000	14,436	0.0802	0.820	0.810	0.820	0.750	0.840	18,000	0.8020	-2.38%
2018-10-11	0	0.084	0.077	0.084	0.076	0.090	950,000	77,322	0.0814	0.840	0.770	0.840	0.760	0.900	95,000	0.8139	-11.58%
2018-10-10	0	0.095	0.090	0.100	-	-	0	0	-	0.950	0.900	1.000	-	-	0	-	0.00%
2018-10-09	0	0.095	0.090	0.098	0.090	0.095	84,000	7,660	0.0912	0.950	0.900	0.980	0.900	0.950	8,400	0.9119	2.15%
2018-10-08	0	0.093	0.090	0.093	0.090	0.093	24,000	2,220	0.0925	0.930	0.900	0.930	0.900	0.930	2,400	0.9250	0.00%
2018-10-05	0	0.093	0.091	0.093	0.090	0.093	159,600	14,587	0.0914	0.930	0.910	0.930	0.900	0.930	15,960	0.9140	-4.12%
2018-10-04	0	0.097	0.091	0.097	0.091	0.100	124,000	11,492	0.0927	0.970	0.910	0.970	0.910	1.000	12,400	0.9268	2.11%
2018-10-03	0	0.095	0.092	0.095	0.092	0.099	68,000	6,336	0.0932	0.950	0.920	0.950	0.920	0.990	6,800	0.9318	-4.04%
2018-10-02	0	0.099	0.090	0.099	-	-	0	0	-	0.990	0.900	0.990	-	-	0	-	0.00%
2018-09-28	0	0.099	0.092	0.101	0.092	0.099	158,000	14,630	0.0926	0.990	0.920	1.010	0.920	0.990	15,800	0.9259	3.12%
2018-09-27	0	0.096	0.092	0.099	-	-	0	0	-	0.960	0.920	0.990	-	-	0	-	0.00%
2018-09-26	0	0.096	0.092	0.096	0.096	0.097	432,000	41,884	0.0970	0.960	0.920	0.960	0.960	0.970	43,200	0.9695	0.00%
2018-09-24	0	0.096	0.082	0.096	-	-	0	0	-	0.960	0.820	0.960	-	-	0	-	-3.03%
2018-09-21	0	0.099	0.095	0.099	0.101	0.101	168,000	16,968	0.1010	0.990	0.950	0.990	1.010	1.010	16,800	1.0100	0.00%
2018-09-20	0	0.099	0.099	0.100	-	-	0	0	-	0.990	0.990	1.000	-	-	0	-	2.06%
2018-09-19	0	0.097	0.093	0.099	-	-	0	0	-	0.970	0.930	0.990	-	-	0	-	0.00%
2018-09-18	0	0.097	0.095	0.097	0.094	0.097	412,000	39,200	0.0951	0.970	0.950	0.970	0.940	0.970	41,200	0.9515	0.00%
2018-09-17	0	0.097	0.090	0.098	0.090	0.098	60,000	5,776	0.0963	0.970	0.900	0.980	0.900	0.980	6,000	0.9627	-2.02%
2018-09-14	0	0.099	0.090	0.100	0.099	0.099	100,000	9,900	0.0990	0.990	0.900	1.000	0.990	0.990	10,000	0.9900	-1.00%
2018-09-13	0	0.100	0.090	0.100	0.104	0.104	60,000	6,240	0.1040	1.000	0.900	1.000	1.040	1.040	6,000	1.0400	1.01%
2018-09-12	0	0.099	0.090	0.099	-	-	0	0	-	0.990	0.900	0.990	-	-	0	-	-1.00%
2018-09-11	0	0.100	0.093	0.100	0.090	0.100	536,000	48,592	0.0907	1.000	0.930	1.000	0.900	1.000	53,600	0.9066	0.00%
2018-09-10	0	0.100	0.090	0.105	0.094	0.100	160,000	15,256	0.0954	1.000	0.900	1.050	0.940	1.000	16,000	0.9535	4.17%
2018-09-07	0	0.096	0.096	0.100	-	-	0	0	-	0.960	0.960	1.000	-	-	0	-	1.05%
2018-09-06	0	0.095	0.087	0.095	0.090	0.095	532,000	48,584	0.0913	0.950	0.870	0.950	0.900	0.950	53,200	0.9132	-5.00%
2018-09-05	0	0.100	0.093	0.100	0.093	0.100	1,124,000	105,340	0.0937	1.000	0.930	1.000	0.930	1.000	112,400	0.9372	0.00%
2018-09-04	0	0.100	0.095	0.100	0.093	0.100	796,000	78,020	0.0980	1.000	0.950	1.000	0.930	1.000	79,600	0.9802	0.00%
2018-09-03	0	0.100	0.092	0.100	0.091	0.101	1,504,000	142,568	0.0948	1.000	0.920	1.000	0.910	1.010	150,400	0.9479	-9.09%
2018-08-31	0	0.110	0.092	0.111	0.092	0.110	72,800	7,300	0.1003	1.100	0.920	1.110	0.920	1.100	7,280	1.0027	13.40%
2018-08-30	0	0.097	0.109	0.111	0.096	0.111	2,164,000	237,680	0.1098	0.970	1.090	1.110	0.960	1.110	216,400	1.0983	-12.61%
2018-08-29	0	0.111	0.096	0.112	0.108	0.113	2,452,000	271,316	0.1107	1.110	0.960	1.120	1.080	1.130	245,200	1.1065	1.83%
2018-08-28	0	0.109	0.102	0.110	0.101	0.109	1,512,000	153,512	0.1015	1.090	1.020	1.100	1.010	1.090	151,200	1.0153	-0.91%
2018-08-27	0	0.110	0.096	0.115	0.110	0.118	368,000	42,480	0.1154	1.100	0.960	1.150	1.100	1.180	36,800	1.1543	2.80%
2018-08-24	0	0.107	0.105	0.116	-	-	0	0	-	1.070	1.050	1.160	-	-	0	-	0.00%
2018-08-23	0	0.107	0.105	0.107	0.105	0.114	1,492,000	162,440	0.1089	1.070	1.050	1.070	1.050	1.140	149,200	1.0887	-0.93%
2018-08-22	0	0.108	0.092	0.108	0.093	0.108	284,000	26,472	0.0932	1.080	0.920	1.080	0.930	1.080	28,400	0.9321	8.00%
2018-08-21	0	0.100	0.093	0.100	0.100	0.101	472,000	47,468	0.1006	1.000	0.930	1.000	1.000	1.010	47,200	1.0057	-0.99%
2018-08-20	0	0.101	0.101	0.126	0.097	0.101	56,000	5,448	0.0973	1.010	1.010	1.260	0.970	1.010	5,600	0.9729	2.02%
2018-08-17	0	0.099	0.092	0.099	0.099	0.100	1,100,000	108,976	0.0991	0.990	0.920	0.990	0.990	1.000	110,000	0.9907	4.21%
2018-08-16	0	0.095	0.091	0.095	0.090	0.099	107,574	10,227	0.0951	0.950	0.910	0.950	0.900	0.990	10,757	0.9507	-4.04%
2018-08-15	0	0.099	0.090	0.099	0.095	0.100	260,000	25,000	0.0962	0.990	0.900	0.990	0.950	1.000	26,000	0.9615	-1.98%
2018-08-14	0	0.101	0.098	0.101	0.089	0.101	572,000	53,804	0.0941	1.010	0.980	1.010	0.890	1.010	57,200	0.9406	6.32%
2018-08-13	0	0.095	0.094	0.095	0.080	0.100	2,194,400	189,582	0.0864	0.950	0.940	0.950	0.800	1.000	219,440	0.8639	-5.94%
2018-08-10	0	0.101	0.101	0.107	0.101	0.101	60,000	6,060	0.1010	1.010	1.010	1.070	1.010	1.010	6,000	1.0100	0.00%
2018-08-09	0	0.101	0.101	0.111	0.099	0.108	1,820,000	181,548	0.0998	1.010	1.010	1.110	0.990	1.080	182,000	0.9975	-8.18%
2018-08-08	0	0.110	0.101	0.113	0.100	0.111	3,760,000	393,432	0.1046	1.100	1.010	1.130	1.000	1.110	376,000	1.0464	0.00%
2018-08-07	0	0.110	0.110	0.116	0.105	0.116	3,816,000	409,184	0.1072	1.100	1.100	1.160	1.050	1.160	381,600	1.0723	-4.35%
2018-08-06	0	0.115	0.113	0.115	0.114	0.123	1,768,000	204,308	0.1156	1.150	1.130	1.150	1.140	1.230	176,800	1.1556	0.00%
2018-08-03	0	0.115	0.108	0.115	0.106	0.116	764,000	86,184	0.1128	1.150	1.080	1.150	1.060	1.160	76,400	1.1281	0.00%
2018-08-02	0	0.115	0.111	0.115	0.100	0.116	892,000	98,360	0.1103	1.150	1.110	1.150	1.000	1.160	89,200	1.1027	9.52%
2018-08-01	0	0.105	0.105	0.112	0.101	0.115	8,248,000	874,740	0.1061	1.050	1.050	1.120	1.010	1.150	824,800	1.0605	-11.76%
2018-07-31	0	0.119	0.119	0.120	0.119	0.137	1,864,000	229,484	0.1231	1.190	1.190	1.200	1.190	1.370	186,400	1.2311	-14.39%
2018-07-30	0	0.139	0.131	0.139	0.132	0.144	260,000	36,088	0.1388	1.390	1.310	1.390	1.320	1.440	26,000	1.3880	5.30%
2018-07-27	0	0.132	0.125	0.132	0.119	0.133	7,712,000	965,144	0.1251	1.320	1.250	1.320	1.190	1.330	771,200	1.2515	-2.94%
2018-07-26	0	0.136	0.127	0.136	0.127	0.136	828,000	106,232	0.1283	1.360	1.270	1.360	1.270	1.360	82,800	1.2830	0.00%
2018-07-25	0	0.136	0.136	0.140	0.123	0.143	2,528,000	345,768	0.1368	1.360	1.360	1.400	1.230	1.430	252,800	1.3678	-4.90%
2018-07-24	0	0.143	0.140	0.143	0.135	0.147	1,088,000	148,556	0.1365	1.430	1.400	1.430	1.350	1.470	108,800	1.3654	-2.05%
2018-07-23	0	0.146	0.140	0.146	0.131	0.148	376,000	52,828	0.1405	1.460	1.400	1.460	1.310	1.480	37,600	1.4050	-2.01%
2018-07-20	0	0.149	0.140	0.150	0.149	0.160	468,000	70,584	0.1508	1.490	1.400	1.500	1.490	1.600	46,800	1.5082	-6.29%
2018-07-19	0	0.159	0.151	0.160	0.150	0.162	780,000	123,336	0.1581	1.590	1.510	1.600	1.500	1.620	78,000	1.5812	-1.24%
2018-07-18	0	0.161	0.156	0.161	0.150	0.164	1,076,000	166,564	0.1548	1.610	1.560	1.610	1.500	1.640	107,600	1.5480	3.87%
2018-07-17	0	0.155	0.152	0.155	0.150	0.155	576,000	87,552	0.1520	1.550	1.520	1.550	1.500	1.550	57,600	1.5200	-2.52%
2018-07-16	0	0.159	0.155	0.159	0.159	0.162	262,400	41,968	0.1599	1.590	1.550	1.590	1.590	1.620	26,240	1.5994	-3.05%
2018-07-13	0	0.164	0.162	0.165	0.156	0.180	3,940,000	635,964	0.1614	1.640	1.620	1.650	1.560	1.800	394,000	1.6141	-1.80%
2018-07-12	0	0.167	0.160	0.167	0.160	0.168	604,000	98,440	0.1630	1.670	1.600	1.670	1.600	1.680	60,400	1.6298	1.21%
2018-07-11	0	0.165	0.165	0.168	0.159	0.169	780,000	127,040	0.1629	1.650	1.650	1.680	1.590	1.690	78,000	1.6287	-2.37%
2018-07-10	0	0.169	0.167	0.169	0.166	0.169	324,000	54,084	0.1669	1.690	1.670	1.690	1.660	1.690	32,400	1.6693	0.60%
2018-07-09	0	0.168	0.165	0.168	0.168	0.177	460,000	79,996	0.1739	1.680	1.650	1.680	1.680	1.770	46,000	1.7390	-1.18%
2018-07-06	0	0.170	0.166	0.170	0.165	0.172	184,000	31,080	0.1689	1.700	1.660	1.700	1.650	1.720	18,400	1.6891	-2.30%
2018-07-05	0	0.174	0.163	0.174	0.170	0.174	100,000	17,032	0.1703	1.740	1.630	1.740	1.700	1.740	10,000	1.7032	0.58%
2018-07-04	0	0.173	0.166	0.174	0.160	0.173	536,000	91,512	0.1707	1.730	1.660	1.740	1.600	1.730	53,600	1.7073	0.58%
2018-07-03	0	0.172	0.167	0.175	0.155	0.172	2,503,200	412,145	0.1646	1.720	1.670	1.750	1.550	1.720	250,320	1.6465	-6.01%
2018-06-29	0	0.183	0.178	0.183	0.177	0.183	320,000	57,132	0.1785	1.830	1.780	1.830	1.770	1.830	32,000	1.7854	-1.08%
2018-06-28	0	0.185	0.166	0.185	-	-	0	0	-	1.850	1.660	1.850	-	-	0	-	-2.12%
2018-06-27	0	0.189	0.166	0.189	-	-	0	0	-	1.890	1.660	1.890	-	-	0	-	0.00%
2018-06-26	0	0.189	0.175	0.189	0.175	0.189	312,000	58,732	0.1882	1.890	1.750	1.890	1.750	1.890	31,200	1.8824	0.53%
2018-06-25	0	0.188	0.179	0.189	0.179	0.188	900,000	162,376	0.1804	1.880	1.790	1.890	1.790	1.880	90,000	1.8042	-1.05%
2018-06-22	0	0.190	0.188	0.190	0.181	0.190	484,000	89,960	0.1859	1.900	1.880	1.900	1.810	1.900	48,400	1.8587	0.00%
2018-06-21	0	0.190	0.184	0.190	0.180	0.197	912,000	168,408	0.1847	1.900	1.840	1.900	1.800	1.970	91,200	1.8466	-3.06%
2018-06-20	0	0.196	0.180	0.196	-	-	0	0	-	1.960	1.800	1.960	-	-	0	-	-1.51%
2018-06-19	0	0.199	0.189	0.200	0.189	0.199	120,000	23,160	0.1930	1.990	1.890	2.000	1.890	1.990	12,000	1.9300	-0.50%
2018-06-15	0	0.200	0.188	0.200	0.188	0.200	424,000	80,972	0.1910	2.000	1.880	2.000	1.880	2.000	42,400	1.9097	2.04%
2018-06-14	0	0.196	0.196	0.197	0.190	0.196	636,000	123,828	0.1947	1.960	1.960	1.970	1.900	1.960	63,600	1.9470	2.62%
2018-06-13	0	0.191	0.191	0.193	0.190	0.194	316,000	60,640	0.1919	1.910	1.910	1.930	1.900	1.940	31,600	1.9190	-1.55%
2018-06-12	0	0.194	0.194	0.195	0.191	0.196	572,000	110,300	0.1928	1.940	1.940	1.950	1.910	1.960	57,200	1.9283	-3.96%
2018-06-11	0	0.202	0.198	0.202	0.202	0.202	44,000	8,888	0.2020	2.020	1.980	2.020	2.020	2.020	4,400	2.0200	0.00%
2018-06-08	0	0.202	0.200	0.202	0.200	0.205	1,000,000	202,060	0.2021	2.020	2.000	2.020	2.000	2.050	100,000	2.0206	-4.27%
2018-06-07	0	0.211	0.211	0.212	0.208	0.213	2,828,000	593,724	0.2099	2.110	2.110	2.120	2.080	2.130	282,800	2.0994	1.44%
2018-06-06	0	0.208	0.204	0.208	0.200	0.208	5,320,000	1,085,216	0.2040	2.080	2.040	2.080	2.000	2.080	532,000	2.0399	2.97%
2018-06-05	0	0.202	0.201	0.202	0.196	0.204	3,164,000	635,260	0.2008	2.020	2.010	2.020	1.960	2.040	316,400	2.0078	1.00%
2018-06-04	0	0.200	0.200	0.202	0.200	0.200	48,000	9,600	0.2000	2.000	2.000	2.020	2.000	2.000	4,800	2.0000	-2.91%
2018-06-01	0	0.206	0.202	0.207	0.198	0.210	1,016,000	206,380	0.2031	2.060	2.020	2.070	1.980	2.100	101,600	2.0313	0.98%
2018-05-31	0	0.204	0.203	0.211	0.203	0.212	1,048,000	217,032	0.2071	2.040	2.030	2.110	2.030	2.120	104,800	2.0709	0.49%
2018-05-30	0	0.203	0.200	0.203	0.190	0.207	1,588,000	318,604	0.2006	2.030	2.000	2.030	1.900	2.070	158,800	2.0063	-1.46%
2018-05-29	0	0.206	0.204	0.207	0.203	0.213	1,464,000	302,604	0.2067	2.060	2.040	2.070	2.030	2.130	146,400	2.0670	1.48%
2018-05-28	0	0.203	0.196	0.204	0.195	0.207	1,600,800	322,352	0.2014	2.030	1.960	2.040	1.950	2.070	160,080	2.0137	8.56%
2018-05-25	0	0.187	0.187	0.192	0.182	0.190	652,000	121,808	0.1868	1.870	1.870	1.920	1.820	1.900	65,200	1.8682	0.54%
2018-05-24	0	0.186	0.182	0.189	0.180	0.193	2,400,000	453,076	0.1888	1.860	1.820	1.890	1.800	1.930	240,000	1.8878	2.76%
2018-05-23	0	0.181	0.180	0.189	0.175	0.190	788,000	143,476	0.1821	1.810	1.800	1.890	1.750	1.900	78,800	1.8208	-2.16%
2018-05-21	0	0.185	0.185	0.188	0.185	0.188	1,226,800	229,058	0.1867	1.850	1.850	1.880	1.850	1.880	122,680	1.8671	-1.60%
2018-05-18	0	0.188	0.188	0.197	0.188	0.190	537,200	101,647	0.1892	1.880	1.880	1.970	1.880	1.900	53,720	1.8922	-1.05%
2018-05-17	0	0.190	0.190	0.195	0.188	0.196	772,000	146,876	0.1903	1.900	1.900	1.950	1.880	1.960	77,200	1.9025	-2.56%
2018-05-16	0	0.195	0.195	0.197	0.185	0.205	2,112,000	402,764	0.1907	1.950	1.950	1.970	1.850	2.050	211,200	1.9070	-0.51%
2018-05-15	0	0.196	0.192	0.200	0.190	0.202	715,600	137,437	0.1921	1.960	1.920	2.000	1.900	2.020	71,560	1.9206	-3.45%
2018-05-14	0	0.203	0.188	0.203	-	-	0	0	-	2.030	1.880	2.030	-	-	0	-	0.00%
2018-05-11	0	0.203	0.191	0.203	0.192	0.203	424,000	84,728	0.1998	2.030	1.910	2.030	1.920	2.030	42,400	1.9983	3.05%
2018-05-10	0	0.197	0.192	0.197	0.199	0.199	20,000	3,980	0.1990	1.970	1.920	1.970	1.990	1.990	2,000	1.9900	0.51%
2018-05-09	0	0.196	0.191	0.197	0.191	0.200	120,000	23,200	0.1933	1.960	1.910	1.970	1.910	2.000	12,000	1.9333	-2.00%
2018-05-08	0	0.200	0.192	0.200	0.188	0.200	2,112,000	421,228	0.1994	2.000	1.920	2.000	1.880	2.000	211,200	1.9945	-0.99%
2018-05-07	0	0.202	0.190	0.202	0.186	0.203	260,000	50,188	0.1930	2.020	1.900	2.020	1.860	2.030	26,000	1.9303	4.12%
2018-05-04	0	0.194	0.187	0.195	0.185	0.197	2,784,000	532,920	0.1914	1.940	1.870	1.950	1.850	1.970	278,400	1.9142	-3.96%
2018-05-03	0	0.202	0.198	0.202	0.196	0.208	1,035,600	203,550	0.1966	2.020	1.980	2.020	1.960	2.080	103,560	1.9655	-3.81%
2018-05-02	0	0.210	0.200	0.210	0.200	0.210	1,244,000	251,992	0.2026	2.100	2.000	2.100	2.000	2.100	124,400	2.0257	0.48%
2018-04-30	0	0.209	0.209	0.218	0.209	0.220	1,802,000	387,686	0.2151	2.090	2.090	2.180	2.090	2.200	180,200	2.1514	-4.13%
2018-04-27	0	0.218	0.216	0.218	0.216	0.223	828,000	181,500	0.2192	2.180	2.160	2.180	2.160	2.230	82,800	2.1920	-0.46%
2018-04-26	0	0.219	0.218	0.223	0.214	0.228	1,464,000	323,348	0.2209	2.190	2.180	2.230	2.140	2.280	146,400	2.2087	-1.35%
2018-04-25	0	0.222	0.211	0.222	0.215	0.223	748,000	163,588	0.2187	2.220	2.110	2.220	2.150	2.230	74,800	2.1870	-0.89%
2018-04-24	0	0.224	0.215	0.224	0.214	0.225	160,000	35,264	0.2204	2.240	2.150	2.240	2.140	2.250	16,000	2.2040	-0.88%
2018-04-23	0	0.226	0.223	0.228	0.213	0.226	2,560,000	563,368	0.2201	2.260	2.230	2.280	2.130	2.260	256,000	2.2007	-0.44%
2018-04-20	0	0.227	0.221	0.227	0.221	0.227	424,000	93,940	0.2216	2.270	2.210	2.270	2.210	2.270	42,400	2.2156	-0.87%
2018-04-19	0	0.229	0.221	0.229	0.221	0.229	2,736,000	607,052	0.2219	2.290	2.210	2.290	2.210	2.290	273,600	2.2188	-0.43%
2018-04-18	0	0.230	0.224	0.230	0.225	0.233	596,000	135,312	0.2270	2.300	2.240	2.300	2.250	2.330	59,600	2.2703	-0.86%
2018-04-17	0	0.232	0.229	0.233	0.228	0.239	1,424,000	333,352	0.2341	2.320	2.290	2.330	2.280	2.390	142,400	2.3410	-1.69%
2018-04-16	0	0.236	0.232	0.236	0.236	0.244	1,624,000	391,044	0.2408	2.360	2.320	2.360	2.360	2.440	162,400	2.4079	4.89%
2018-04-13	0	0.225	0.217	0.225	0.217	0.228	1,788,000	392,496	0.2195	2.250	2.170	2.250	2.170	2.280	178,800	2.1952	0.90%
2018-04-12	0	0.223	0.223	0.230	0.221	0.224	635,600	141,806	0.2231	2.230	2.230	2.300	2.210	2.240	63,560	2.2311	0.00%
2018-04-11	0	0.223	0.223	0.229	0.223	0.230	812,000	185,048	0.2279	2.230	2.230	2.290	2.230	2.300	81,200	2.2789	-3.46%
2018-04-10	0	0.231	0.220	0.231	0.220	0.236	3,095,200	702,264	0.2269	2.310	2.200	2.310	2.200	2.360	309,520	2.2689	0.00%
2018-04-09	0	0.231	0.226	0.232	0.224	0.231	1,284,000	293,160	0.2283	2.310	2.260	2.320	2.240	2.310	128,400	2.2832	4.52%
2018-04-06	0	0.221	0.221	0.225	0.221	0.229	144,000	31,920	0.2217	2.210	2.210	2.250	2.210	2.290	14,400	2.2167	-0.90%
2018-04-04	0	0.223	0.223	0.225	0.223	0.226	888,000	198,728	0.2238	2.230	2.230	2.250	2.230	2.260	88,800	2.2379	-0.89%
2018-04-03	0	0.225	0.222	0.225	0.220	0.231	1,768,000	397,132	0.2246	2.250	2.220	2.250	2.200	2.310	176,800	2.2462	0.00%
2018-03-29	0	0.225	0.219	0.228	0.216	0.225	1,948,000	431,696	0.2216	2.250	2.190	2.280	2.160	2.250	194,800	2.2161	-2.17%
2018-03-28	0	0.230	0.216	0.230	0.216	0.230	1,032,000	229,432	0.2223	2.300	2.160	2.300	2.160	2.300	103,200	2.2232	-1.29%
2018-03-27	0	0.233	0.233	0.237	0.230	0.238	4,148,000	968,768	0.2336	2.330	2.330	2.370	2.300	2.380	414,800	2.3355	-2.10%
2018-03-26	0	0.238	0.220	0.238	0.205	0.238	3,400,000	730,740	0.2149	2.380	2.200	2.380	2.050	2.380	340,000	2.1492	12.26%
2018-03-23	0	0.212	0.210	0.216	0.204	0.225	5,168,000	1,097,460	0.2124	2.120	2.100	2.160	2.040	2.250	516,800	2.1236	-10.92%
2018-03-22	0	0.238	0.226	0.239	0.226	0.244	831,600	194,697	0.2341	2.380	2.260	2.390	2.260	2.440	83,160	2.3412	-1.65%
2018-03-21	0	0.242	0.235	0.244	0.237	0.245	3,112,000	745,680	0.2396	2.420	2.350	2.440	2.370	2.450	311,200	2.3961	2.54%
2018-03-20	0	0.236	0.230	0.235	0.226	0.245	2,550,400	603,699	0.2367	2.360	2.300	2.350	2.260	2.450	255,040	2.3671	-3.67%
2018-03-19	0	0.245	0.245	0.247	0.245	0.248	1,020,000	250,848	0.2459	2.450	2.450	2.470	2.450	2.480	102,000	2.4593	0.41%
2018-03-16	0	0.244	0.242	0.250	0.244	0.265	14,948,000	3,802,840	0.2544	2.440	2.420	2.500	2.440	2.650	1,494,800	2.5440	-2.01%
2018-03-15	0	0.249	0.244	0.249	0.243	0.250	3,220,000	794,468	0.2467	2.490	2.440	2.490	2.430	2.500	322,000	2.4673	1.63%
2018-03-14	0	0.245	0.245	0.248	0.238	0.249	5,836,000	1,420,004	0.2433	2.450	2.450	2.480	2.380	2.490	583,600	2.4332	0.41%
2018-03-13	0	0.244	0.241	0.245	0.229	0.255	6,616,000	1,625,416	0.2457	2.440	2.410	2.450	2.290	2.550	661,600	2.4568	3.39%
2018-03-12	0	0.236	0.231	0.236	0.227	0.238	2,572,000	600,792	0.2336	2.360	2.310	2.360	2.270	2.380	257,200	2.3359	0.43%
2018-03-09	0	0.235	0.224	0.235	0.222	0.250	5,816,000	1,371,608	0.2358	2.350	2.240	2.350	2.220	2.500	581,600	2.3583	-0.84%
2018-03-08	0	0.237	0.232	0.237	0.230	0.255	20,688,000	5,042,896	0.2438	2.370	2.320	2.370	2.300	2.550	2,068,800	2.4376	7.73%
2018-03-07	0	0.220	0.220	0.222	0.182	0.243	32,800,000	7,212,936	0.2199	2.200	2.200	2.220	1.820	2.430	3,280,000	2.1991	22.91%
2018-03-06	0	0.179	0.174	0.179	0.169	0.181	792,000	140,300	0.1771	1.790	1.740	1.790	1.690	1.810	79,200	1.7715	5.29%
2018-03-05	0	0.170	0.170	0.174	0.168	0.187	900,000	153,204	0.1702	1.700	1.700	1.740	1.680	1.870	90,000	1.7023	-2.30%
2018-03-02	0	0.174	0.172	0.179	0.170	0.174	240,000	41,084	0.1712	1.740	1.720	1.790	1.700	1.740	24,000	1.7118	2.35%
2018-03-01	0	0.170	0.170	0.173	0.170	0.172	200,000	34,100	0.1705	1.700	1.700	1.730	1.700	1.720	20,000	1.7050	-1.73%
2018-02-28	0	0.173	0.171	0.173	0.169	0.173	248,000	42,480	0.1713	1.730	1.710	1.730	1.690	1.730	24,800	1.7129	1.17%
2018-02-27	0	0.171	0.169	0.171	0.167	0.172	3,140,000	533,544	0.1699	1.710	1.690	1.710	1.670	1.720	314,000	1.6992	-0.58%
2018-02-26	0	0.172	0.170	0.172	0.170	0.173	244,000	41,728	0.1710	1.720	1.700	1.720	1.700	1.730	24,400	1.7102	0.58%
2018-02-23	0	0.171	0.171	0.174	0.168	0.177	1,366,000	236,472	0.1731	1.710	1.710	1.740	1.680	1.770	136,600	1.7311	-6.04%
2018-02-22	0	0.182	0.179	0.182	0.169	0.186	1,064,000	191,708	0.1802	1.820	1.790	1.820	1.690	1.860	106,400	1.8018	4.00%
2018-02-21	0	0.175	0.168	0.175	0.170	0.176	1,100,000	187,516	0.1705	1.750	1.680	1.750	1.700	1.760	110,000	1.7047	-1.13%
2018-02-20	0	0.177	0.177	0.179	0.165	0.177	1,046,800	174,796	0.1670	1.770	1.770	1.790	1.650	1.770	104,680	1.6698	-3.28%
2018-02-15	0	0.183	0.163	0.184	0.178	0.183	112,000	20,436	0.1825	1.830	1.630	1.840	1.780	1.830	11,200	1.8246	2.81%
2018-02-14	0	0.178	0.166	0.178	0.178	0.178	28,000	4,984	0.1780	1.780	1.660	1.780	1.780	1.780	2,800	1.7800	-1.11%
2018-02-13	0	0.180	0.180	0.184	0.168	0.184	312,000	55,264	0.1771	1.800	1.800	1.840	1.680	1.840	31,200	1.7713	7.14%
2018-02-12	0	0.168	0.163	0.168	0.168	0.170	304,000	51,080	0.1680	1.680	1.630	1.680	1.680	1.700	30,400	1.6803	0.00%
2018-02-09	0	0.168	0.165	0.169	0.161	0.175	1,277,200	213,047	0.1668	1.680	1.650	1.690	1.610	1.750	127,720	1.6681	-6.67%
2018-02-08	0	0.180	0.180	0.184	0.170	0.172	808,000	137,972	0.1708	1.800	1.800	1.840	1.700	1.720	80,800	1.7076	5.88%
2018-02-07	0	0.170	0.175	0.176	0.168	0.179	1,192,000	202,388	0.1698	1.700	1.750	1.760	1.680	1.790	119,200	1.6979	-5.03%
2018-02-06	0	0.179	0.170	0.180	0.169	0.193	448,000	77,812	0.1737	1.790	1.700	1.800	1.690	1.930	44,800	1.7369	-2.72%
2018-02-05	0	0.184	0.179	0.185	0.175	0.187	1,728,000	314,548	0.1820	1.840	1.790	1.850	1.750	1.870	172,800	1.8203	4.55%
2018-02-02	0	0.176	0.176	0.187	0.176	0.187	676,000	123,268	0.1823	1.760	1.760	1.870	1.760	1.870	67,600	1.8235	-2.22%
2018-02-01	0	0.180	0.176	0.180	0.180	0.180	20,000	3,600	0.1800	1.800	1.760	1.800	1.800	1.800	2,000	1.8000	0.00%
2018-01-31	0	0.180	0.175	0.180	0.181	0.181	12,000	2,172	0.1810	1.800	1.750	1.800	1.810	1.810	1,200	1.8100	-1.10%
2018-01-30	0	0.182	0.172	0.185	-	-	0	0	-	1.820	1.720	1.850	-	-	0	-	0.00%
2018-01-29	0	0.182	0.180	0.184	0.174	0.188	748,000	132,760	0.1775	1.820	1.800	1.840	1.740	1.880	74,800	1.7749	-1.62%
2018-01-26	0	0.185	0.180	0.185	0.180	0.190	3,824,000	698,728	0.1827	1.850	1.800	1.850	1.800	1.900	382,400	1.8272	6.94%
2018-01-25	0	0.173	0.171	0.173	0.163	0.180	964,000	168,604	0.1749	1.730	1.710	1.730	1.630	1.800	96,400	1.7490	4.22%
2018-01-24	0	0.166	0.166	0.170	0.163	0.166	2,520,000	413,840	0.1642	1.660	1.660	1.700	1.630	1.660	252,000	1.6422	0.61%
2018-01-23	0	0.165	0.164	0.165	0.163	0.172	2,320,000	384,916	0.1659	1.650	1.640	1.650	1.630	1.720	232,000	1.6591	-2.94%
2018-01-22	0	0.170	0.169	0.171	0.165	0.175	2,918,000	497,356	0.1704	1.700	1.690	1.710	1.650	1.750	291,800	1.7044	-1.16%
2018-01-19	0	0.172	0.165	0.172	0.169	0.182	2,476,000	429,468	0.1735	1.720	1.650	1.720	1.690	1.820	247,600	1.7345	-5.49%
2018-01-18	0	0.182	0.175	0.182	0.170	0.192	2,516,000	460,404	0.1830	1.820	1.750	1.820	1.700	1.920	251,600	1.8299	-6.67%
2018-01-17	0	0.195	0.188	0.195	0.187	0.195	960,000	180,564	0.1881	1.950	1.880	1.950	1.870	1.950	96,000	1.8809	2.63%
2018-01-16	0	0.190	0.190	0.195	0.188	0.197	928,000	177,572	0.1913	1.900	1.900	1.950	1.880	1.970	92,800	1.9135	0.00%
2018-01-15	0	0.190	0.188	0.194	0.186	0.194	1,772,000	336,912	0.1901	1.900	1.880	1.940	1.860	1.940	177,200	1.9013	1.06%
2018-01-12	0	0.188	0.184	0.188	0.184	0.195	2,217,600	415,588	0.1874	1.880	1.840	1.880	1.840	1.950	221,760	1.8740	-1.57%
2018-01-11	0	0.191	0.190	0.191	0.188	0.192	696,000	132,260	0.1900	1.910	1.900	1.910	1.880	1.920	69,600	1.9003	1.60%
2018-01-10	0	0.188	0.188	0.190	0.182	0.192	1,292,000	239,464	0.1853	1.880	1.880	1.900	1.820	1.920	129,200	1.8534	-0.53%
2018-01-09	0	0.189	0.180	0.194	0.180	0.189	488,000	88,656	0.1817	1.890	1.800	1.940	1.800	1.890	48,800	1.8167	0.53%
2018-01-08	0	0.188	0.185	0.189	0.187	0.190	284,000	53,480	0.1883	1.880	1.850	1.890	1.870	1.900	28,400	1.8831	0.53%
2018-01-05	0	0.187	0.187	0.190	0.186	0.190	1,544,000	289,672	0.1876	1.870	1.870	1.900	1.860	1.900	154,400	1.8761	0.54%
2018-01-04	0	0.186	0.188	0.199	0.181	0.209	3,674,000	697,276	0.1898	1.860	1.880	1.990	1.810	2.090	367,400	1.8979	-8.37%
2018-01-03	0	0.203	0.195	0.203	0.203	0.204	132,000	26,896	0.2038	2.030	1.950	2.030	2.030	2.040	13,200	2.0376	-0.49%
2018-01-02	0	0.204	0.200	0.204	0.194	0.204	2,020,400	403,322	0.1996	2.040	2.000	2.040	1.940	2.040	202,040	1.9962	0.00%
2017-12-29	0	0.204	0.199	0.204	0.195	0.215	1,184,000	239,544	0.2023	2.040	1.990	2.040	1.950	2.150	118,400	2.0232	4.62%
2017-12-28	0	0.195	0.190	0.195	0.182	0.199	136,000	26,232	0.1929	1.950	1.900	1.950	1.820	1.990	13,600	1.9288	0.00%
2017-12-27	0	0.195	0.184	0.196	0.189	0.195	1,104,000	211,532	0.1916	1.950	1.840	1.960	1.890	1.950	110,400	1.9161	2.09%
2017-12-22	0	0.191	0.189	0.194	0.190	0.195	2,104,000	407,812	0.1938	1.910	1.890	1.940	1.900	1.950	210,400	1.9383	-1.04%
2017-12-21	0	0.193	0.188	0.194	0.187	0.195	672,000	128,236	0.1908	1.930	1.880	1.940	1.870	1.950	67,200	1.9083	0.52%
2017-12-20	0	0.192	0.187	0.192	0.187	0.192	88,000	16,516	0.1877	1.920	1.870	1.920	1.870	1.920	8,800	1.8768	-0.52%
2017-12-19	0	0.193	0.193	0.194	0.183	0.193	116,000	22,168	0.1911	1.930	1.930	1.940	1.830	1.930	11,600	1.9110	-1.53%
2017-12-18	0	0.196	0.193	0.196	0.187	0.198	2,392,000	471,436	0.1971	1.960	1.930	1.960	1.870	1.980	239,200	1.9709	1.55%
2017-12-15	0	0.193	0.190	0.198	0.189	0.193	412,000	77,964	0.1892	1.930	1.900	1.980	1.890	1.930	41,200	1.8923	0.00%
2017-12-14	0	0.193	0.192	0.193	0.193	0.198	1,484,000	288,308	0.1943	1.930	1.920	1.930	1.930	1.980	148,400	1.9428	-0.52%
2017-12-13	0	0.194	0.190	0.194	0.195	0.196	180,000	35,104	0.1950	1.940	1.900	1.940	1.950	1.960	18,000	1.9502	-1.02%
2017-12-12	0	0.196	0.190	0.196	0.189	0.196	268,000	51,924	0.1937	1.960	1.900	1.960	1.890	1.960	26,800	1.9375	3.16%
2017-12-11	0	0.190	0.190	0.198	0.189	0.192	1,552,000	296,008	0.1907	1.900	1.900	1.980	1.890	1.920	155,200	1.9073	0.00%
2017-12-08	0	0.190	0.190	0.198	0.190	0.192	352,000	67,120	0.1907	1.900	1.900	1.980	1.900	1.920	35,200	1.9068	-1.04%
2017-12-07	0	0.192	0.192	0.199	0.189	0.199	652,000	124,024	0.1902	1.920	1.920	1.990	1.890	1.990	65,200	1.9022	0.00%
2017-12-06	0	0.192	0.192	0.200	0.161	0.211	2,132,000	413,556	0.1940	1.920	1.920	2.000	1.610	2.110	213,200	1.9398	-9.00%
2017-12-05	0	0.211	0.211	0.213	0.210	0.219	3,308,000	713,888	0.2158	2.110	2.110	2.130	2.100	2.190	330,800	2.1581	-3.65%
2017-12-04	0	0.219	0.213	0.219	0.211	0.220	3,574,000	773,424	0.2164	2.190	2.130	2.190	2.110	2.200	357,400	2.1640	4.29%
2017-12-01	0	0.210	0.208	0.210	0.209	0.210	1,212,000	254,328	0.2098	2.100	2.080	2.100	2.090	2.100	121,200	2.0984	0.00%
2017-11-30	0	0.210	0.208	0.210	0.205	0.230	3,476,000	740,580	0.2131	2.100	2.080	2.100	2.050	2.300	347,600	2.1306	-4.55%
2017-11-29	0	0.220	0.220	0.223	0.220	0.225	340,000	75,800	0.2229	2.200	2.200	2.230	2.200	2.250	34,000	2.2294	-3.08%
2017-11-28	0	0.227	0.221	0.227	0.218	0.228	668,000	146,496	0.2193	2.270	2.210	2.270	2.180	2.280	66,800	2.1931	-0.44%
2017-11-27	0	0.228	0.222	0.228	0.228	0.229	384,000	87,852	0.2288	2.280	2.220	2.280	2.280	2.290	38,400	2.2878	-0.87%
2017-11-24	0	0.230	0.230	0.233	0.222	0.225	184,000	41,224	0.2240	2.300	2.300	2.330	2.220	2.250	18,400	2.2404	2.22%
2017-11-23	0	0.225	0.225	0.229	0.223	0.224	72,000	16,076	0.2233	2.250	2.250	2.290	2.230	2.240	7,200	2.2328	0.00%
2017-11-22	0	0.225	0.223	0.227	0.221	0.225	1,561,200	350,942	0.2248	2.250	2.230	2.270	2.210	2.250	156,120	2.2479	-0.88%
2017-11-21	0	0.227	0.220	0.227	0.221	0.230	548,000	122,724	0.2239	2.270	2.200	2.270	2.210	2.300	54,800	2.2395	0.89%
2017-11-20	0	0.225	0.222	0.225	0.220	0.226	574,000	127,452	0.2220	2.250	2.220	2.250	2.200	2.260	57,400	2.2204	-0.44%
2017-11-17	0	0.226	0.223	0.226	0.226	0.230	500,000	113,496	0.2270	2.260	2.230	2.260	2.260	2.300	50,000	2.2699	-0.88%
2017-11-16	0	0.228	0.228	0.230	0.227	0.238	552,000	129,416	0.2344	2.280	2.280	2.300	2.270	2.380	55,200	2.3445	-0.87%
2017-11-15	0	0.230	0.230	0.235	0.226	0.235	2,571,600	586,470	0.2281	2.300	2.300	2.350	2.260	2.350	257,160	2.2806	0.00%
2017-11-14	0	0.230	0.230	0.238	0.230	0.240	1,008,000	234,812	0.2329	2.300	2.300	2.380	2.300	2.400	100,800	2.3295	-4.17%
2017-11-13	0	0.240	0.235	0.240	0.230	0.240	1,300,000	306,512	0.2358	2.400	2.350	2.400	2.300	2.400	130,000	2.3578	4.35%
2017-11-10	0	0.230	0.227	0.230	0.220	0.235	1,747,200	401,356	0.2297	2.300	2.270	2.300	2.200	2.350	174,720	2.2971	-2.13%
2017-11-09	0	0.235	0.232	0.235	0.230	0.239	2,772,000	650,824	0.2348	2.350	2.320	2.350	2.300	2.390	277,200	2.3478	-0.84%
2017-11-08	0	0.237	0.233	0.237	0.231	0.238	2,304,000	539,776	0.2343	2.370	2.330	2.370	2.310	2.380	230,400	2.3428	-0.42%
2017-11-07	0	0.238	0.234	0.238	0.235	0.238	1,976,000	466,020	0.2358	2.380	2.340	2.380	2.350	2.380	197,600	2.3584	0.00%
2017-11-06	0	0.238	0.235	0.238	0.232	0.240	2,872,000	675,644	0.2353	2.380	2.350	2.380	2.320	2.400	287,200	2.3525	-0.83%
2017-11-03	0	0.240	0.240	0.243	0.240	0.244	2,624,000	631,324	0.2406	2.400	2.400	2.430	2.400	2.440	262,400	2.4060	-1.23%
2017-11-02	0	0.243	0.242	0.243	0.238	0.245	2,520,000	610,532	0.2423	2.430	2.420	2.430	2.380	2.450	252,000	2.4227	-1.62%
2017-11-01	0	0.247	0.246	0.247	0.245	0.250	1,444,000	355,300	0.2461	2.470	2.460	2.470	2.450	2.500	144,400	2.4605	-1.20%
2017-10-31	0	0.250	0.250	0.255	0.245	0.250	892,000	222,176	0.2491	2.500	2.500	2.550	2.450	2.500	89,200	2.4908	1.21%
2017-10-30	0	0.247	0.246	0.247	0.246	0.247	316,000	78,020	0.2469	2.470	2.460	2.470	2.460	2.470	31,600	2.4690	-0.80%
2017-10-27	0	0.249	0.249	0.255	0.248	0.260	4,583,600	1,158,793	0.2528	2.490	2.490	2.550	2.480	2.600	458,360	2.5281	0.81%
2017-10-26	0	0.247	0.247	0.250	0.247	0.250	636,000	158,304	0.2489	2.470	2.470	2.500	2.470	2.500	63,600	2.4891	0.00%
2017-10-25	0	0.247	0.246	0.248	0.245	0.248	3,696,000	911,860	0.2467	2.470	2.460	2.480	2.450	2.480	369,600	2.4672	-0.40%
2017-10-24	0	0.248	0.248	0.249	0.248	0.255	6,108,000	1,526,200	0.2499	2.480	2.480	2.490	2.480	2.550	610,800	2.4987	-4.62%
2017-10-23	0	0.260	0.255	0.260	0.255	0.260	3,856,000	989,180	0.2565	2.600	2.550	2.600	2.550	2.600	385,600	2.5653	0.00%
2017-10-20	0	0.260	0.260	0.265	0.255	0.265	4,032,000	1,043,800	0.2589	2.600	2.600	2.650	2.550	2.650	403,200	2.5888	0.00%
2017-10-19	0	0.260	0.255	0.265	0.255	0.275	9,628,000	2,544,920	0.2643	2.600	2.550	2.650	2.550	2.750	962,800	2.6432	-5.45%
2017-10-18	0	0.275	0.275	0.280	0.275	0.295	14,156,000	3,997,500	0.2824	2.750	2.750	2.800	2.750	2.950	1,415,600	2.8239	-8.33%
2017-10-17	0	0.300	0.295	0.300	0.250	0.310	42,260,000	11,969,680	0.2832	3.000	2.950	3.000	2.500	3.100	4,226,000	2.8324	17.65%
2017-10-16	0	0.255	0.250	0.255	0.240	0.255	4,970,800	1,232,412	0.2479	2.550	2.500	2.550	2.400	2.550	497,080	2.4793	2.00%
2017-10-13	0	0.250	0.248	0.255	0.246	0.255	5,655,200	1,414,284	0.2501	2.500	2.480	2.550	2.460	2.550	565,520	2.5009	-1.96%
2017-10-12	0	0.255	0.250	0.255	0.250	0.255	4,496,000	1,131,000	0.2516	2.550	2.500	2.550	2.500	2.550	449,600	2.5156	0.00%
2017-10-11	0	0.255	0.255	0.260	0.250	0.260	4,840,400	1,246,933	0.2576	2.550	2.550	2.600	2.500	2.600	484,040	2.5761	0.00%
2017-10-10	0	0.255	0.255	0.260	0.247	0.255	2,084,000	524,040	0.2515	2.550	2.550	2.600	2.470	2.550	208,400	2.5146	3.24%
2017-10-09	0	0.247	0.240	0.248	0.239	0.247	320,000	77,520	0.2423	2.470	2.400	2.480	2.390	2.470	32,000	2.4225	0.82%
2017-10-06	0	0.245	0.241	0.245	0.241	0.247	5,516,000	1,350,828	0.2449	2.450	2.410	2.450	2.410	2.470	551,600	2.4489	-0.81%
2017-10-04	0	0.247	0.245	0.247	0.247	0.247	356,000	87,932	0.2470	2.470	2.450	2.470	2.470	2.470	35,600	2.4700	0.82%
2017-10-03	0	0.245	0.242	0.245	0.242	0.250	2,944,000	724,748	0.2462	2.450	2.420	2.450	2.420	2.500	294,400	2.4618	0.00%
2017-09-29	0	0.245	0.244	0.248	0.238	0.245	2,724,000	658,996	0.2419	2.450	2.440	2.480	2.380	2.450	272,400	2.4192	0.82%
2017-09-28	0	0.243	0.243	0.244	0.241	0.247	2,440,000	595,252	0.2440	2.430	2.430	2.440	2.410	2.470	244,000	2.4396	-1.62%
2017-09-27	0	0.247	0.246	0.247	0.245	0.249	2,412,000	595,164	0.2468	2.470	2.460	2.470	2.450	2.490	241,200	2.4675	-0.80%
2017-09-26	0	0.249	0.249	0.250	0.249	0.250	560,000	139,536	0.2492	2.490	2.490	2.500	2.490	2.500	56,000	2.4917	-0.40%
2017-09-25	0	0.250	0.250	0.255	0.250	0.255	4,380,000	1,095,580	0.2501	2.500	2.500	2.550	2.500	2.550	438,000	2.5013	-3.85%
2017-09-22	0	0.260	0.250	0.260	0.250	0.265	2,660,000	675,320	0.2539	2.600	2.500	2.600	2.500	2.650	266,000	2.5388	0.00%
2017-09-21	0	0.260	0.255	0.265	0.248	0.260	7,876,000	1,996,840	0.2535	2.600	2.550	2.650	2.480	2.600	787,600	2.5353	4.00%
2017-09-20	0	0.250	0.249	0.250	0.249	0.255	3,987,600	996,688	0.2499	2.500	2.490	2.500	2.490	2.550	398,760	2.4995	0.00%
2017-09-19	0	0.250	0.250	0.255	0.250	0.255	7,124,000	1,782,720	0.2502	2.500	2.500	2.550	2.500	2.550	712,400	2.5024	-1.96%
2017-09-18	0	0.255	0.250	0.255	0.249	0.260	9,180,000	2,315,212	0.2522	2.550	2.500	2.550	2.490	2.600	918,000	2.5220	0.00%
2017-09-15	0	0.255	0.250	0.255	0.250	0.260	3,256,000	832,440	0.2557	2.550	2.500	2.550	2.500	2.600	325,600	2.5566	0.00%
2017-09-14	0	0.255	0.255	0.260	0.250	0.265	2,756,000	704,780	0.2557	2.550	2.550	2.600	2.500	2.650	275,600	2.5573	-3.77%
2017-09-13	0	0.265	0.265	0.270	0.265	0.280	2,084,000	566,940	0.2720	2.650	2.650	2.700	2.650	2.800	208,400	2.7204	0.00%
2017-09-12	0	0.265	0.260	0.270	0.255	0.270	824,000	215,560	0.2616	2.650	2.600	2.700	2.550	2.700	82,400	2.6160	1.92%
2017-09-11	0	0.260	0.255	0.260	0.249	0.265	9,429,600	2,408,376	0.2554	2.600	2.550	2.600	2.490	2.650	942,960	2.5541	0.00%
2017-09-08	0	0.260	0.255	0.265	0.250	0.265	3,118,000	801,560	0.2571	2.600	2.550	2.650	2.500	2.650	311,800	2.5708	0.00%
2017-09-07	0	0.260	0.260	0.265	0.260	0.265	2,884,000	753,200	0.2612	2.600	2.600	2.650	2.600	2.650	288,400	2.6117	-1.89%
2017-09-06	0	0.265	0.265	0.270	0.265	0.275	1,576,000	422,380	0.2680	2.650	2.650	2.700	2.650	2.750	157,600	2.6801	-3.64%
2017-09-05	0	0.275	0.270	0.275	0.250	0.280	9,484,000	2,554,760	0.2694	2.750	2.700	2.750	2.500	2.800	948,400	2.6938	10.00%
2017-09-04	0	0.250	0.250	0.255	0.249	0.255	5,274,000	1,323,016	0.2509	2.500	2.500	2.550	2.490	2.550	527,400	2.5086	-3.85%
2017-09-01	0	0.260	0.260	0.265	0.249	0.260	3,484,000	882,280	0.2532	2.600	2.600	2.650	2.490	2.600	348,400	2.5324	0.00%
2017-08-31	0	0.260	0.250	0.260	0.255	0.265	2,131,600	550,140	0.2581	2.600	2.500	2.600	2.550	2.650	213,160	2.5809	-3.70%
2017-08-30	0	0.270	0.270	0.275	0.255	0.275	4,632,000	1,233,000	0.2662	2.700	2.700	2.750	2.550	2.750	463,200	2.6619	0.00%
2017-08-29	0	0.270	0.270	0.275	0.249	0.270	10,306,000	2,708,960	0.2629	2.700	2.700	2.750	2.490	2.700	1,030,600	2.6285	8.00%
2017-08-28	0	0.250	0.249	0.250	0.250	0.260	1,056,000	266,140	0.2520	2.500	2.490	2.500	2.500	2.600	105,600	2.5203	-1.96%
2017-08-25	0	0.255	0.249	0.255	0.247	0.255	1,710,000	427,460	0.2500	2.550	2.490	2.550	2.470	2.550	171,000	2.4998	2.00%
2017-08-24	0	0.250	0.249	0.255	0.250	0.255	1,360,000	342,320	0.2517	2.500	2.490	2.550	2.500	2.550	136,000	2.5171	-1.96%
2017-08-22	0	0.255	0.255	0.260	0.255	0.260	2,284,000	591,200	0.2588	2.550	2.550	2.600	2.550	2.600	228,400	2.5884	-1.92%
2017-08-21	0	0.260	0.250	0.260	0.250	0.260	1,010,000	261,364	0.2588	2.600	2.500	2.600	2.500	2.600	101,000	2.5878	4.00%
2017-08-18	0	0.250	0.255	0.260	0.247	0.249	408,000	100,792	0.2470	2.500	2.550	2.600	2.470	2.490	40,800	2.4704	0.40%
2017-08-17	0	0.249	0.247	0.255	0.243	0.249	640,000	158,552	0.2477	2.490	2.470	2.550	2.430	2.490	64,000	2.4774	1.63%
2017-08-16	0	0.245	0.243	0.247	0.243	0.248	1,400,000	342,040	0.2443	2.450	2.430	2.470	2.430	2.480	140,000	2.4431	-1.21%
2017-08-15	0	0.248	0.245	0.248	0.242	0.248	1,880,000	459,784	0.2446	2.480	2.450	2.480	2.420	2.480	188,000	2.4457	-0.40%
2017-08-14	0	0.249	0.249	0.250	0.243	0.250	3,208,000	785,100	0.2447	2.490	2.490	2.500	2.430	2.500	320,800	2.4473	0.00%
2017-08-11	0	0.249	0.245	0.249	0.245	0.250	3,618,000	897,168	0.2480	2.490	2.450	2.490	2.450	2.500	361,800	2.4797	-0.40%
2017-08-10	0	0.250	0.255	0.260	0.250	0.255	1,594,000	401,640	0.2520	2.500	2.550	2.600	2.500	2.550	159,400	2.5197	0.00%
2017-08-09	0	0.250	0.250	0.255	0.250	0.255	708,000	178,240	0.2518	2.500	2.500	2.550	2.500	2.550	70,800	2.5175	-1.96%
2017-08-08	0	0.255	0.250	0.260	0.248	0.255	3,868,000	969,524	0.2507	2.550	2.500	2.600	2.480	2.550	386,800	2.5065	0.00%
2017-08-07	0	0.255	0.255	0.260	0.250	0.255	337,600	85,552	0.2534	2.550	2.550	2.600	2.500	2.550	33,760	2.5341	0.00%
2017-08-04	0	0.255	0.250	0.260	0.250	0.260	945,600	240,845	0.2547	2.550	2.500	2.600	2.500	2.600	94,560	2.5470	-1.92%
2017-08-03	0	0.260	0.250	0.260	0.248	0.260	2,132,000	536,152	0.2515	2.600	2.500	2.600	2.480	2.600	213,200	2.5148	4.00%
2017-08-02	0	0.250	0.250	0.260	0.250	0.255	852,000	215,820	0.2533	2.500	2.500	2.600	2.500	2.550	85,200	2.5331	-3.85%
2017-08-01	0	0.260	0.255	0.260	0.250	0.260	1,108,000	281,700	0.2542	2.600	2.550	2.600	2.500	2.600	110,800	2.5424	0.00%
2017-07-31	0	0.260	0.260	0.265	0.246	0.270	4,992,000	1,269,932	0.2544	2.600	2.600	2.650	2.460	2.700	499,200	2.5439	-1.89%
2017-07-28	0	0.265	0.265	0.270	0.265	0.270	1,216,000	322,760	0.2654	2.650	2.650	2.700	2.650	2.700	121,600	2.6543	0.00%
2017-07-27	0	0.265	0.260	0.270	0.260	0.270	1,992,400	526,260	0.2641	2.650	2.600	2.700	2.600	2.700	199,240	2.6413	-1.85%
2017-07-26	0	0.270	0.265	0.270	0.265	0.275	4,136,000	1,120,020	0.2708	2.700	2.650	2.700	2.650	2.750	413,600	2.7080	0.00%
2017-07-25	0	0.270	0.265	0.280	0.270	0.275	2,848,000	774,440	0.2719	2.700	2.650	2.800	2.700	2.750	284,800	2.7192	-1.82%
2017-07-24	0	0.275	0.270	0.280	0.275	0.275	2,303,200	633,318	0.2750	2.750	2.700	2.800	2.750	2.750	230,320	2.7497	0.00%
2017-07-21	0	0.275	0.275	0.280	0.275	0.290	5,714,000	1,600,780	0.2802	2.750	2.750	2.800	2.750	2.900	571,400	2.8015	-1.79%
2017-07-20	0	0.280	0.275	0.280	0.275	0.285	3,952,000	1,094,880	0.2770	2.800	2.750	2.800	2.750	2.850	395,200	2.7704	0.00%
2017-07-19	0	0.280	0.275	0.280	0.275	0.285	4,592,000	1,269,800	0.2765	2.800	2.750	2.800	2.750	2.850	459,200	2.7652	1.82%
2017-07-18	0	0.275	0.275	0.280	0.270	0.285	3,040,000	832,700	0.2739	2.750	2.750	2.800	2.700	2.850	304,000	2.7391	0.00%
2017-07-17	0	0.275	0.270	0.275	0.270	0.290	4,704,000	1,300,160	0.2764	2.750	2.700	2.750	2.700	2.900	470,400	2.7639	-5.17%
2017-07-14	0	0.290	0.290	0.295	0.280	0.290	1,676,000	479,240	0.2859	2.900	2.900	2.950	2.800	2.900	167,600	2.8594	3.57%
2017-07-13	0	0.280	0.280	0.290	0.280	0.285	1,720,000	488,920	0.2843	2.800	2.800	2.900	2.800	2.850	172,000	2.8426	-1.75%
2017-07-12	0	0.285	0.285	0.290	0.275	0.300	5,932,000	1,704,460	0.2873	2.850	2.850	2.900	2.750	3.000	593,200	2.8733	-5.00%
2017-07-11	0	0.300	0.300	0.305	0.295	0.310	3,898,000	1,172,720	0.3009	3.000	3.000	3.050	2.950	3.100	389,800	3.0085	-3.23%
2017-07-10	0	0.310	0.310	0.315	0.285	0.320	11,338,800	3,491,510	0.3079	3.100	3.100	3.150	2.850	3.200	1,133,880	3.0793	8.77%
2017-07-07	0	0.285	0.285	0.290	0.280	0.295	4,792,000	1,377,860	0.2875	2.850	2.850	2.900	2.800	2.950	479,200	2.8753	0.00%
2017-07-06	0	0.285	0.280	0.285	0.255	0.300	11,228,000	3,160,900	0.2815	2.850	2.800	2.850	2.550	3.000	1,122,800	2.8152	9.62%
2017-07-05	0	0.260	0.255	0.260	0.255	0.260	3,301,200	857,048	0.2596	2.600	2.550	2.600	2.550	2.600	330,120	2.5962	0.00%
2017-07-04	0	0.260	0.255	0.265	0.260	0.265	2,921,200	763,354	0.2613	2.600	2.550	2.650	2.600	2.650	292,120	2.6132	0.00%
2017-07-03	0	0.260	0.260	0.265	0.260	0.280	5,597,200	1,482,936	0.2649	2.600	2.600	2.650	2.600	2.800	559,720	2.6494	-3.70%
2017-06-30	0	0.270	0.270	0.275	0.270	0.280	8,591,000	2,355,975	0.2742	2.700	2.700	2.750	2.700	2.800	859,100	2.7424	0.00%
2017-06-29	0	0.270	0.270	0.275	0.265	0.280	5,973,200	1,623,546	0.2718	2.700	2.700	2.750	2.650	2.800	597,320	2.7181	1.89%
2017-06-28	0	0.265	0.265	0.270	0.255	0.275	6,838,400	1,800,188	0.2632	2.650	2.650	2.700	2.550	2.750	683,840	2.6325	0.00%
2017-06-27	0	0.265	0.265	0.270	0.255	0.290	12,684,800	3,421,952	0.2698	2.650	2.650	2.700	2.550	2.900	1,268,480	2.6977	-3.64%
2017-06-26	0	0.275	0.275	0.280	0.275	0.290	7,318,000	2,050,482	0.2802	2.750	2.750	2.800	2.750	2.900	731,800	2.8020	-6.78%
2017-06-23	0	0.295	0.290	0.295	0.285	0.300	6,582,400	1,908,112	0.2899	2.950	2.900	2.950	2.850	3.000	658,240	2.8988	-1.67%
2017-06-22	0	0.300	0.300	0.305	0.295	0.305	4,023,100	1,210,608	0.3009	3.000	3.000	3.050	2.950	3.050	402,310	3.0091	-1.64%
2017-06-21	0	0.305	0.305	0.310	0.305	0.315	3,352,000	1,033,392	0.3083	3.050	3.050	3.100	3.050	3.150	335,200	3.0829	-1.61%
2017-06-20	0	0.310	0.310	0.315	0.305	0.325	3,247,600	1,020,904	0.3144	3.100	3.100	3.150	3.050	3.250	324,760	3.1436	0.00%
2017-06-19	0	0.310	0.310	0.315	0.305	0.325	9,164,000	2,906,200	0.3171	3.100	3.100	3.150	3.050	3.250	916,400	3.1713	1.64%
2017-06-16	0	0.305	0.295	0.305	0.295	0.330	10,112,000	3,132,540	0.3098	3.050	2.950	3.050	2.950	3.300	1,011,200	3.0978	0.00%
2017-06-15	0	0.305	0.300	0.305	0.295	0.305	4,636,000	1,391,420	0.3001	3.050	3.000	3.050	2.950	3.050	463,600	3.0013	1.67%
2017-06-14	0	0.300	0.300	0.310	0.300	0.345	18,676,000	5,822,920	0.3118	3.000	3.000	3.100	3.000	3.450	1,867,600	3.1179	-9.09%
2017-06-13	0	0.330	0.330	0.335	0.325	0.345	4,156,000	1,402,900	0.3376	3.300	3.300	3.350	3.250	3.450	415,600	3.3756	0.00%
2017-06-12	0	0.330	0.330	0.335	0.330	0.360	8,324,000	2,818,180	0.3386	3.300	3.300	3.350	3.300	3.600	832,400	3.3856	-4.35%
2017-06-09	0	0.345	0.335	0.345	0.335	0.360	7,907,200	2,714,064	0.3432	3.450	3.350	3.450	3.350	3.600	790,720	3.4324	-1.43%
2017-06-08	0	0.350	0.345	0.350	0.340	0.380	25,452,000	9,206,900	0.3617	3.500	3.450	3.500	3.400	3.800	2,545,200	3.6174	0.00%
2017-06-07	0	0.350	0.345	0.350	0.350	0.370	17,812,000	6,350,820	0.3565	3.500	3.450	3.500	3.500	3.700	1,781,200	3.5655	-5.41%
2017-06-06	0	0.370	0.365	0.370	0.360	0.415	36,123,200	13,767,792	0.3811	3.700	3.650	3.700	3.600	4.150	3,612,320	3.8113	-10.84%
2017-06-05	0	0.415	0.405	0.415	0.375	0.430	33,442,800	13,589,924	0.4064	4.150	4.050	4.150	3.750	4.300	3,344,280	4.0636	3.75%
2017-06-02	0	0.400	0.395	0.400	0.390	0.425	18,068,000	7,257,240	0.4017	4.000	3.950	4.000	3.900	4.250	1,806,800	4.0166	-5.88%
2017-06-01	0	0.425	0.420	0.425	0.400	0.450	28,196,000	11,877,460	0.4212	4.250	4.200	4.250	4.000	4.500	2,819,600	4.2125	-5.56%
2017-05-31	0	0.450	0.450	0.455	0.390	0.485	82,933,200	36,426,324	0.4392	4.500	4.500	4.550	3.900	4.850	8,293,320	4.3922	2.27%
2017-05-29	0	0.440	0.435	0.440	0.365	0.455	79,297,818	33,557,916	0.4232	4.400	4.350	4.400	3.650	4.550	7,929,782	4.2319	20.55%
2017-05-26	0	0.365	0.360	0.365	0.335	0.375	21,974,000	7,993,620	0.3638	3.650	3.600	3.650	3.350	3.750	2,197,400	3.6378	4.29%
2017-05-25	0	0.350	0.345	0.350	0.345	0.415	54,734,000	20,421,820	0.3731	3.500	3.450	3.500	3.450	4.150	5,473,400	3.7311	-6.67%
2017-05-24	0	0.375	0.370	0.375	0.370	0.430	73,368,800	28,940,732	0.3945	3.750	3.700	3.750	3.700	4.300	7,336,880	3.9446	-12.79%
2017-05-23	0	0.430	0.425	0.430	0.375	0.520	220,432,260	101,704,371	0.4614	4.300	4.250	4.300	3.750	5.200	22,043,226	4.6139	24.64%
2017-05-22	0	0.345	0.340	0.345	0.280	0.365	26,530,000	8,755,580	0.3300	3.450	3.400	3.450	2.800	3.650	2,653,000	3.3003	23.21%
2017-05-19	0	0.280	0.275	0.280	0.280	0.280	8,000	2,240	0.2800	2.800	2.750	2.800	2.800	2.800	800	2.8000	0.00%
2017-05-18	0	0.280	0.275	0.280	0.270	0.280	1,180,000	324,960	0.2754	2.800	2.750	2.800	2.700	2.800	118,000	2.7539	0.00%
2017-05-17	0	0.280	0.270	0.280	0.275	0.280	908,000	252,740	0.2783	2.800	2.700	2.800	2.750	2.800	90,800	2.7835	0.00%
2017-05-16	0	0.280	0.270	0.280	0.275	0.280	348,000	97,000	0.2787	2.800	2.700	2.800	2.750	2.800	34,800	2.7874	1.82%
2017-05-15	0	0.275	0.265	0.275	0.265	0.275	540,000	146,400	0.2711	2.750	2.650	2.750	2.650	2.750	54,000	2.7111	1.85%
2017-05-12	0	0.270	0.270	0.275	0.255	0.270	1,911,500	506,115	0.2648	2.700	2.700	2.750	2.550	2.700	191,150	2.6477	5.88%
2017-05-11	0	0.255	0.255	0.265	0.255	0.265	544,000	142,680	0.2623	2.550	2.550	2.650	2.550	2.650	54,400	2.6228	-5.56%
2017-05-10	0	0.270	0.260	0.270	0.260	0.270	1,182,000	313,840	0.2655	2.700	2.600	2.700	2.600	2.700	118,200	2.6552	1.89%
2017-05-09	0	0.265	0.260	0.265	0.260	0.290	5,452,000	1,482,560	0.2719	2.650	2.600	2.650	2.600	2.900	545,200	2.7193	-5.36%
2017-05-08	0	0.280	0.280	0.285	0.265	0.285	6,424,000	1,768,080	0.2752	2.800	2.800	2.850	2.650	2.850	642,400	2.7523	1.82%
2017-05-05	0	0.275	0.270	0.275	0.270	0.275	188,000	50,780	0.2701	2.750	2.700	2.750	2.700	2.750	18,800	2.7011	0.00%
2017-05-04	0	0.275	0.270	0.280	0.270	0.290	1,356,000	375,260	0.2767	2.750	2.700	2.800	2.700	2.900	135,600	2.7674	-1.79%
2017-05-02	0	0.280	0.280	0.290	0.270	0.280	344,000	95,120	0.2765	2.800	2.800	2.900	2.700	2.800	34,400	2.7651	0.00%
2017-04-28	0	0.280	0.270	0.280	0.270	0.280	48,000	13,100	0.2729	2.800	2.700	2.800	2.700	2.800	4,800	2.7292	0.00%
2017-04-27	0	0.280	0.275	0.280	0.270	0.285	465,000	128,060	0.2754	2.800	2.750	2.800	2.700	2.850	46,500	2.7540	0.00%
2017-04-26	0	0.280	0.275	0.285	0.280	0.285	724,000	203,020	0.2804	2.800	2.750	2.850	2.800	2.850	72,400	2.8041	-1.75%
2017-04-25	0	0.285	0.280	0.285	0.285	0.295	732,000	210,560	0.2877	2.850	2.800	2.850	2.850	2.950	73,200	2.8765	1.79%
2017-04-24	0	0.280	0.280	0.285	0.280	0.280	244,000	68,320	0.2800	2.800	2.800	2.850	2.800	2.800	24,400	2.8000	0.00%
2017-04-21	0	0.280	0.280	0.285	0.270	0.285	822,000	231,950	0.2822	2.800	2.800	2.850	2.700	2.850	82,200	2.8218	0.00%
2017-04-20	0	0.280	0.275	0.280	0.265	0.290	560,000	156,540	0.2795	2.800	2.750	2.800	2.650	2.900	56,000	2.7954	0.00%
2017-04-19	0	0.280	0.275	0.280	0.270	0.295	776,000	219,560	0.2829	2.800	2.750	2.800	2.700	2.950	77,600	2.8294	-1.75%
2017-04-18	0	0.285	0.280	0.285	0.275	0.285	268,000	76,140	0.2841	2.850	2.800	2.850	2.750	2.850	26,800	2.8410	1.79%
2017-04-13	0	0.280	0.280	0.285	0.270	0.285	240,000	67,400	0.2808	2.800	2.800	2.850	2.700	2.850	24,000	2.8083	1.82%
2017-04-12	0	0.275	0.275	0.280	0.275	0.280	44,000	12,220	0.2777	2.750	2.750	2.800	2.750	2.800	4,400	2.7773	0.00%
2017-04-11	0	0.275	0.280	0.285	0.275	0.285	1,106,000	310,120	0.2804	2.750	2.800	2.850	2.750	2.850	110,600	2.8040	-1.79%
2017-04-10	0	0.280	0.280	0.290	0.280	0.290	792,000	223,800	0.2826	2.800	2.800	2.900	2.800	2.900	79,200	2.8258	-1.75%
2017-04-07	0	0.285	0.275	0.285	0.275	0.290	1,300,000	360,700	0.2775	2.850	2.750	2.850	2.750	2.900	130,000	2.7746	0.00%
2017-04-06	0	0.285	0.280	0.285	0.275	0.290	648,000	185,080	0.2856	2.850	2.800	2.850	2.750	2.900	64,800	2.8562	-1.72%
2017-04-05	0	0.290	0.275	0.290	0.275	0.305	3,996,000	1,149,540	0.2877	2.900	2.750	2.900	2.750	3.050	399,600	2.8767	0.00%
2017-04-03	0	0.290	0.290	0.295	0.290	0.290	146,000	42,300	0.2897	2.900	2.900	2.950	2.900	2.900	14,600	2.8973	-3.33%
2017-03-31	0	0.300	0.290	0.300	0.290	0.300	320,000	93,160	0.2911	3.000	2.900	3.000	2.900	3.000	32,000	2.9113	0.00%
2017-03-30	0	0.300	0.290	0.300	0.290	0.300	708,000	206,520	0.2917	3.000	2.900	3.000	2.900	3.000	70,800	2.9169	0.00%
2017-03-29	0	0.300	0.295	0.300	0.290	0.300	164,000	48,380	0.2950	3.000	2.950	3.000	2.900	3.000	16,400	2.9500	0.00%
2017-03-28	0	0.300	0.290	0.300	0.290	0.305	894,000	265,940	0.2975	3.000	2.900	3.000	2.900	3.050	89,400	2.9747	3.45%
2017-03-27	0	0.290	0.290	0.295	0.290	0.305	884,000	259,140	0.2931	2.900	2.900	2.950	2.900	3.050	88,400	2.9314	-3.33%
2017-03-24	0	0.300	0.290	0.300	0.290	0.310	748,000	218,980	0.2928	3.000	2.900	3.000	2.900	3.100	74,800	2.9275	0.00%
2017-03-23	0	0.300	0.295	0.300	0.290	0.300	20,000	5,840	0.2920	3.000	2.950	3.000	2.900	3.000	2,000	2.9200	0.00%
2017-03-22	0	0.300	0.290	0.300	0.275	0.300	3,536,000	995,600	0.2816	3.000	2.900	3.000	2.750	3.000	353,600	2.8156	-1.64%
2017-03-21	0	0.305	0.300	0.305	0.295	0.310	392,000	117,780	0.3005	3.050	3.000	3.050	2.950	3.100	39,200	3.0046	0.00%
2017-03-20	0	0.305	0.300	0.310	0.295	0.310	1,657,600	500,040	0.3017	3.050	3.000	3.100	2.950	3.100	165,760	3.0167	1.67%
2017-03-17	0	0.300	0.300	0.310	0.300	0.310	1,235,200	372,196	0.3013	3.000	3.000	3.100	3.000	3.100	123,520	3.0132	0.00%
2017-03-16	0	0.300	0.295	0.300	0.290	0.315	3,224,000	976,360	0.3028	3.000	2.950	3.000	2.900	3.150	322,400	3.0284	-3.23%
2017-03-15	0	0.310	0.305	0.310	0.300	0.315	148,000	44,700	0.3020	3.100	3.050	3.100	3.000	3.150	14,800	3.0203	1.64%
2017-03-14	0	0.305	0.295	0.310	0.290	0.325	3,442,000	1,038,450	0.3017	3.050	2.950	3.100	2.900	3.250	344,200	3.0170	-3.17%
2017-03-13	0	0.315	0.300	0.315	0.305	0.325	152,000	47,280	0.3111	3.150	3.000	3.150	3.050	3.250	15,200	3.1105	5.00%
2017-03-10	0	0.300	0.295	0.300	0.295	0.305	1,032,000	309,360	0.2998	3.000	2.950	3.000	2.950	3.050	103,200	2.9977	-1.64%
2017-03-09	0	0.305	0.300	0.305	0.300	0.310	2,732,000	827,640	0.3029	3.050	3.000	3.050	3.000	3.100	273,200	3.0294	-1.61%
2017-03-08	0	0.310	0.305	0.310	0.310	0.310	660,000	204,600	0.3100	3.100	3.050	3.100	3.100	3.100	66,000	3.1000	0.00%
2017-03-07	0	0.310	0.305	0.315	0.310	0.325	2,900,000	913,360	0.3150	3.100	3.050	3.150	3.100	3.250	290,000	3.1495	-4.62%
2017-03-06	0	0.325	0.320	0.325	0.320	0.330	364,000	119,300	0.3277	3.250	3.200	3.250	3.200	3.300	36,400	3.2775	-2.99%
2017-03-03	0	0.335	0.325	0.335	0.315	0.345	1,988,000	655,500	0.3297	3.350	3.250	3.350	3.150	3.450	198,800	3.2973	4.69%
2017-03-02	0	0.320	0.315	0.320	0.300	0.320	1,018,000	324,560	0.3188	3.200	3.150	3.200	3.000	3.200	101,800	3.1882	1.59%
2017-03-01	0	0.315	0.310	0.315	0.295	0.320	2,361,200	757,486	0.3208	3.150	3.100	3.150	2.950	3.200	236,120	3.2081	3.28%
2017-02-28	0	0.305	0.305	0.310	0.305	0.315	1,035,600	320,842	0.3098	3.050	3.050	3.100	3.050	3.150	103,560	3.0981	-4.69%
2017-02-27	0	0.320	0.315	0.320	0.310	0.325	3,152,000	973,980	0.3090	3.200	3.150	3.200	3.100	3.250	315,200	3.0900	-4.48%
2017-02-24	0	0.335	0.325	0.335	0.325	0.335	2,080,000	687,400	0.3305	3.350	3.250	3.350	3.250	3.350	208,000	3.3048	1.52%
2017-02-23	0	0.330	0.320	0.330	0.310	0.335	3,504,000	1,135,980	0.3242	3.300	3.200	3.300	3.100	3.350	350,400	3.2420	3.13%
2017-02-22	0	0.320	0.320	0.325	0.320	0.335	1,812,000	599,000	0.3306	3.200	3.200	3.250	3.200	3.350	181,200	3.3057	0.00%
2017-02-21	0	0.320	0.315	0.320	0.315	0.325	1,571,200	504,840	0.3213	3.200	3.150	3.200	3.150	3.250	157,120	3.2131	1.59%
2017-02-20	0	0.315	0.310	0.325	0.310	0.340	3,448,000	1,125,600	0.3265	3.150	3.100	3.250	3.100	3.400	344,800	3.2645	-4.55%
2017-02-17	0	0.330	0.315	0.330	0.295	0.330	2,588,000	831,360	0.3212	3.300	3.150	3.300	2.950	3.300	258,800	3.2124	6.45%
2017-02-16	0	0.310	0.300	0.310	0.285	0.315	2,268,800	693,572	0.3057	3.100	3.000	3.100	2.850	3.150	226,880	3.0570	6.90%
2017-02-15	0	0.290	0.290	0.295	0.290	0.320	2,381,600	708,568	0.2975	2.900	2.900	2.950	2.900	3.200	238,160	2.9752	-3.33%
2017-02-14	0	0.300	0.300	0.305	0.285	0.305	4,392,000	1,303,340	0.2968	3.000	3.000	3.050	2.850	3.050	439,200	2.9675	3.45%
2017-02-13	0	0.290	0.290	0.295	0.280	0.320	6,206,800	1,807,044	0.2911	2.900	2.900	2.950	2.800	3.200	620,680	2.9114	-6.45%
2017-02-10	0	0.310	0.310	0.320	0.310	0.325	2,664,800	838,932	0.3148	3.100	3.100	3.200	3.100	3.250	266,480	3.1482	-3.12%
2017-02-09	0	0.320	0.320	0.325	0.315	0.325	716,000	229,420	0.3204	3.200	3.200	3.250	3.150	3.250	71,600	3.2042	0.00%
2017-02-08	0	0.320	0.320	0.330	0.320	0.325	464,000	148,500	0.3200	3.200	3.200	3.300	3.200	3.250	46,400	3.2004	-1.54%
2017-02-07	0	0.325	0.320	0.330	0.320	0.340	1,440,000	469,120	0.3258	3.250	3.200	3.300	3.200	3.400	144,000	3.2578	-4.41%
2017-02-06	0	0.340	0.335	0.340	0.335	0.340	2,000,000	676,000	0.3380	3.400	3.350	3.400	3.350	3.400	200,000	3.3800	1.49%
2017-02-03	0	0.335	0.325	0.335	0.325	0.340	2,323,500	770,827	0.3318	3.350	3.250	3.350	3.250	3.400	232,350	3.3175	-1.47%
2017-02-02	0	0.340	0.335	0.340	0.330	0.345	1,976,000	664,920	0.3365	3.400	3.350	3.400	3.300	3.450	197,600	3.3650	-1.45%
2017-02-01	0	0.345	0.330	0.345	0.325	0.345	316,000	104,800	0.3316	3.450	3.300	3.450	3.250	3.450	31,600	3.3165	1.47%
2017-01-27	0	0.340	0.335	0.340	0.330	0.355	1,934,800	670,968	0.3468	3.400	3.350	3.400	3.300	3.550	193,480	3.4679	1.49%
2017-01-26	0	0.335	0.330	0.335	0.335	0.335	76,000	25,460	0.3350	3.350	3.300	3.350	3.350	3.350	7,600	3.3500	-1.47%
2017-01-25	0	0.340	0.335	0.340	0.330	0.340	90,800	30,282	0.3335	3.400	3.350	3.400	3.300	3.400	9,080	3.3350	3.03%
2017-01-24	0	0.330	0.330	0.335	0.325	0.350	1,672,000	566,640	0.3389	3.300	3.300	3.350	3.250	3.500	167,200	3.3890	-1.49%
2017-01-23	0	0.335	0.325	0.335	0.325	0.340	1,088,000	359,660	0.3306	3.350	3.250	3.350	3.250	3.400	108,800	3.3057	-1.47%
2017-01-20	0	0.340	0.335	0.340	0.330	0.355	2,054,400	699,524	0.3405	3.400	3.350	3.400	3.300	3.550	205,440	3.4050	0.00%
2017-01-19	0	0.340	0.335	0.345	0.340	0.345	1,072,000	365,340	0.3408	3.400	3.350	3.450	3.400	3.450	107,200	3.4080	-2.86%
2017-01-18	0	0.350	0.340	0.350	0.340	0.355	1,024,000	352,640	0.3444	3.500	3.400	3.500	3.400	3.550	102,400	3.4438	1.45%
2017-01-17	0	0.345	0.345	0.350	0.340	0.350	1,796,000	619,120	0.3447	3.450	3.450	3.500	3.400	3.500	179,600	3.4472	0.00%
2017-01-16	0	0.345	0.345	0.350	0.345	0.350	416,000	144,020	0.3462	3.450	3.450	3.500	3.450	3.500	41,600	3.4620	0.00%
2017-01-13	0	0.345	0.345	0.360	0.340	0.360	640,000	227,140	0.3549	3.450	3.450	3.600	3.400	3.600	64,000	3.5491	-1.43%
2017-01-12	0	0.350	0.345	0.360	0.345	0.360	500,000	175,840	0.3517	3.500	3.450	3.600	3.450	3.600	50,000	3.5168	-2.78%
2017-01-11	0	0.360	0.360	0.365	0.345	0.370	1,388,000	502,880	0.3623	3.600	3.600	3.650	3.450	3.700	138,800	3.6231	0.00%
2017-01-10	0	0.360	0.355	0.360	0.340	0.370	3,094,000	1,107,840	0.3581	3.600	3.550	3.600	3.400	3.700	309,400	3.5806	9.09%
2017-01-09	0	0.330	0.330	0.340	0.330	0.340	984,000	330,780	0.3362	3.300	3.300	3.400	3.300	3.400	98,400	3.3616	-2.94%
2017-01-06	0	0.340	0.340	0.345	0.335	0.345	1,155,600	392,652	0.3398	3.400	3.400	3.450	3.350	3.450	115,560	3.3978	-1.45%
2017-01-05	0	0.345	0.335	0.345	0.320	0.345	1,384,000	465,260	0.3362	3.450	3.350	3.450	3.200	3.450	138,400	3.3617	2.99%
2017-01-04	0	0.335	0.330	0.335	0.330	0.335	1,752,000	578,320	0.3301	3.350	3.300	3.350	3.300	3.350	175,200	3.3009	-1.47%
2017-01-03	0	0.340	0.330	0.340	0.330	0.340	160,000	53,160	0.3323	3.400	3.300	3.400	3.300	3.400	16,000	3.3225	0.00%
2016-12-30	0	0.340	0.340	0.345	0.340	0.350	124,000	42,200	0.3403	3.400	3.400	3.450	3.400	3.500	12,400	3.4032	-2.86%
2016-12-29	0	0.350	0.340	0.350	0.335	0.350	166,400	57,548	0.3458	3.500	3.400	3.500	3.350	3.500	16,640	3.4584	-1.41%
2016-12-28	0	0.355	0.330	0.355	0.330	0.355	3,164,000	1,066,960	0.3372	3.550	3.300	3.550	3.300	3.550	316,400	3.3722	1.43%
2016-12-23	0	0.350	0.335	0.350	0.330	0.350	292,000	101,120	0.3463	3.500	3.350	3.500	3.300	3.500	29,200	3.4630	0.00%
2016-12-22	0	0.350	0.345	0.350	0.340	0.350	640,000	221,880	0.3467	3.500	3.450	3.500	3.400	3.500	64,000	3.4669	-1.41%
2016-12-21	0	0.355	0.350	0.360	0.350	0.355	302,400	106,424	0.3519	3.550	3.500	3.600	3.500	3.550	30,240	3.5193	1.43%
2016-12-20	0	0.350	0.340	0.360	0.340	0.365	888,000	314,640	0.3543	3.500	3.400	3.600	3.400	3.650	88,800	3.5432	-1.41%
2016-12-19	0	0.355	0.345	0.355	0.345	0.380	584,000	211,920	0.3629	3.550	3.450	3.550	3.450	3.800	58,400	3.6288	-4.05%
2016-12-16	0	0.370	0.360	0.370	0.360	0.375	1,088,000	398,160	0.3660	3.700	3.600	3.700	3.600	3.750	108,800	3.6596	2.78%
2016-12-15	0	0.360	0.345	0.365	0.335	0.360	260,000	91,020	0.3501	3.600	3.450	3.650	3.350	3.600	26,000	3.5008	2.86%
2016-12-14	0	0.350	0.350	0.355	0.335	0.360	740,000	261,820	0.3538	3.500	3.500	3.550	3.350	3.600	74,000	3.5381	0.00%
2016-12-13	0	0.350	0.350	0.355	0.320	0.360	600,000	212,500	0.3542	3.500	3.500	3.550	3.200	3.600	60,000	3.5417	1.45%
2016-12-12	0	0.345	0.345	0.350	0.345	0.370	3,480,000	1,240,260	0.3564	3.450	3.450	3.500	3.450	3.700	348,000	3.5640	-8.00%
2016-12-09	0	0.375	0.370	0.375	0.360	0.380	2,356,000	872,300	0.3702	3.750	3.700	3.750	3.600	3.800	235,600	3.7025	-1.32%
2016-12-08	0	0.380	0.375	0.380	0.375	0.385	1,116,000	424,260	0.3802	3.800	3.750	3.800	3.750	3.850	111,600	3.8016	1.33%
2016-12-07	0	0.375	0.370	0.380	0.370	0.385	1,952,800	726,740	0.3722	3.750	3.700	3.800	3.700	3.850	195,280	3.7215	-1.32%
2016-12-06	0	0.380	0.375	0.385	0.375	0.390	2,483,400	945,684	0.3808	3.800	3.750	3.850	3.750	3.900	248,340	3.8080	-2.56%
2016-12-05	0	0.390	0.390	0.395	0.385	0.400	1,064,000	417,580	0.3925	3.900	3.900	3.950	3.850	4.000	106,400	3.9246	-2.50%
2016-12-02	0	0.400	0.390	0.400	0.390	0.410	2,288,000	905,280	0.3957	4.000	3.900	4.000	3.900	4.100	228,800	3.9566	-2.44%
2016-12-01	0	0.410	0.405	0.410	0.400	0.415	1,068,000	435,800	0.4081	4.100	4.050	4.100	4.000	4.150	106,800	4.0805	0.00%
2016-11-30	0	0.410	0.405	0.410	0.410	0.415	1,408,000	581,320	0.4129	4.100	4.050	4.100	4.100	4.150	140,800	4.1287	1.23%
2016-11-29	0	0.405	0.405	0.410	0.400	0.415	2,236,000	910,060	0.4070	4.050	4.050	4.100	4.000	4.150	223,600	4.0700	-2.41%
2016-11-28	0	0.415	0.410	0.420	0.410	0.415	348,800	143,912	0.4126	4.150	4.100	4.200	4.100	4.150	34,880	4.1259	0.00%
2016-11-25	0	0.415	0.410	0.415	0.405	0.430	4,249,600	1,748,112	0.4114	4.150	4.100	4.150	4.050	4.300	424,960	4.1136	0.00%
2016-11-24	0	0.415	0.410	0.420	0.405	0.425	5,748,000	2,366,660	0.4117	4.150	4.100	4.200	4.050	4.250	574,800	4.1174	0.00%
2016-11-23	0	0.415	0.415	0.420	0.415	0.435	2,224,000	943,440	0.4242	4.150	4.150	4.200	4.150	4.350	222,400	4.2421	-1.19%
2016-11-22	0	0.420	0.415	0.425	0.410	0.435	4,484,400	1,892,304	0.4220	4.200	4.150	4.250	4.100	4.350	448,440	4.2197	0.00%
2016-11-21	0	0.420	0.415	0.420	0.385	0.445	16,219,600	6,913,678	0.4263	4.200	4.150	4.200	3.850	4.450	1,621,960	4.2625	7.69%
2016-11-18	0	0.390	0.385	0.390	0.365	0.425	13,863,600	5,633,932	0.4064	3.900	3.850	3.900	3.650	4.250	1,386,360	4.0638	0.00%
2016-11-17	0	0.390	0.390	0.395	0.370	0.395	1,621,600	626,940	0.3866	3.900	3.900	3.950	3.700	3.950	162,160	3.8662	4.00%
2016-11-16	0	0.375	0.375	0.380	0.350	0.385	2,008,400	751,886	0.3744	3.750	3.750	3.800	3.500	3.850	200,840	3.7437	0.00%
2016-11-15	0	0.375	0.370	0.380	0.370	0.385	724,000	274,900	0.3797	3.750	3.700	3.800	3.700	3.850	72,400	3.7970	-1.32%
2016-11-14	0	0.380	0.370	0.380	0.360	0.390	2,576,800	991,048	0.3846	3.800	3.700	3.800	3.600	3.900	257,680	3.8460	0.00%
2016-11-11	0	0.380	0.370	0.380	0.365	0.380	3,828,000	1,437,180	0.3754	3.800	3.700	3.800	3.650	3.800	382,800	3.7544	4.11%
2016-11-10	0	0.365	0.355	0.365	0.335	0.365	2,340,000	838,080	0.3582	3.650	3.550	3.650	3.350	3.650	234,000	3.5815	5.80%
2016-11-09	0	0.345	0.345	0.350	0.330	0.365	3,588,000	1,230,600	0.3430	3.450	3.450	3.500	3.300	3.650	358,800	3.4298	-5.48%
2016-11-08	0	0.365	0.365	0.370	0.350	0.395	6,864,000	2,526,200	0.3680	3.650	3.650	3.700	3.500	3.950	686,400	3.6804	-5.19%
2016-11-07	0	0.385	0.380	0.385	0.360	0.410	5,436,000	2,143,340	0.3943	3.850	3.800	3.850	3.600	4.100	543,600	3.9429	10.00%
2016-11-04	0	0.350	0.340	0.350	0.325	0.360	764,000	264,380	0.3460	3.500	3.400	3.500	3.250	3.600	76,400	3.4605	0.00%
2016-11-03	0	0.350	0.345	0.350	0.330	0.355	1,736,800	596,288	0.3433	3.500	3.450	3.500	3.300	3.550	173,680	3.4333	4.48%
2016-11-02	0	0.335	0.335	0.340	0.330	0.340	976,000	325,540	0.3335	3.350	3.350	3.400	3.300	3.400	97,600	3.3355	-1.47%
2016-11-01	0	0.340	0.340	0.345	0.320	0.355	3,946,000	1,320,780	0.3347	3.400	3.400	3.450	3.200	3.550	394,600	3.3471	-1.45%
2016-10-31	0	0.345	0.335	0.345	0.330	0.365	3,084,000	1,086,600	0.3523	3.450	3.350	3.450	3.300	3.650	308,400	3.5233	-6.76%
2016-10-28	0	0.370	0.370	0.375	0.370	0.385	684,000	257,560	0.3765	3.700	3.700	3.750	3.700	3.850	68,400	3.7655	-3.90%
2016-10-27	0	0.385	0.380	0.390	0.385	0.390	1,176,000	455,140	0.3870	3.850	3.800	3.900	3.850	3.900	117,600	3.8702	-1.28%
2016-10-26	0	0.390	0.380	0.390	0.385	0.410	7,038,400	2,790,092	0.3964	3.900	3.800	3.900	3.850	4.100	703,840	3.9641	0.00%
2016-10-25	0	0.390	0.385	0.390	0.375	0.395	4,147,600	1,602,036	0.3863	3.900	3.850	3.900	3.750	3.950	414,760	3.8626	4.00%
2016-10-24	0	0.375	0.370	0.375	0.375	0.395	3,704,000	1,433,780	0.3871	3.750	3.700	3.750	3.750	3.950	370,400	3.8709	-5.06%
2016-10-20	0	0.395	0.390	0.395	0.370	0.405	4,024,000	1,573,560	0.3910	3.950	3.900	3.950	3.700	4.050	402,400	3.9104	3.95%
2016-10-19	0	0.380	0.375	0.380	0.375	0.380	622,000	233,890	0.3760	3.800	3.750	3.800	3.750	3.800	62,200	3.7603	2.70%
2016-10-18	0	0.370	0.370	0.375	0.365	0.380	1,919,600	713,940	0.3719	3.700	3.700	3.750	3.650	3.800	191,960	3.7192	-1.33%
2016-10-17	0	0.375	0.375	0.380	0.365	0.390	3,290,000	1,243,480	0.3780	3.750	3.750	3.800	3.650	3.900	329,000	3.7796	1.35%
2016-10-14	0	0.370	0.365	0.370	0.360	0.375	2,384,000	876,760	0.3678	3.700	3.650	3.700	3.600	3.750	238,400	3.6777	1.37%
2016-10-13	0	0.365	0.360	0.365	0.345	0.370	6,058,268	2,175,388	0.3591	3.650	3.600	3.650	3.450	3.700	605,827	3.5908	-3.95%
2016-10-12	0	0.380	0.375	0.380	0.370	0.390	4,748,000	1,799,120	0.3789	3.800	3.750	3.800	3.700	3.900	474,800	3.7892	-5.00%
2016-10-11	0	0.400	0.390	0.400	0.390	0.415	3,704,000	1,494,720	0.4035	4.000	3.900	4.000	3.900	4.150	370,400	4.0354	-3.61%
2016-10-07	0	0.415	0.410	0.415	0.405	0.420	3,131,200	1,284,188	0.4101	4.150	4.100	4.150	4.050	4.200	313,120	4.1013	-1.19%
2016-10-06	0	0.420	0.410	0.420	0.395	0.420	5,108,000	2,102,720	0.4117	4.200	4.100	4.200	3.950	4.200	510,800	4.1165	3.70%
2016-10-05	0	0.405	0.400	0.410	0.390	0.430	10,140,000	4,132,080	0.4075	4.050	4.000	4.100	3.900	4.300	1,014,000	4.0750	-2.41%
2016-10-04	0	0.415	0.415	0.420	0.410	0.435	6,620,000	2,759,400	0.4168	4.150	4.150	4.200	4.100	4.350	662,000	4.1683	-4.60%
2016-10-03	0	0.435	0.430	0.435	0.400	0.460	36,912,000	16,185,860	0.4385	4.350	4.300	4.350	4.000	4.600	3,691,200	4.3850	11.54%
2016-09-30	0	0.390	0.385	0.395	0.385	0.400	4,894,000	1,927,870	0.3939	3.900	3.850	3.950	3.850	4.000	489,400	3.9393	-2.50%
2016-09-29	0	0.400	0.395	0.400	0.370	0.400	9,130,800	3,551,082	0.3889	4.000	3.950	4.000	3.700	4.000	913,080	3.8891	6.67%
2016-09-28	0	0.375	0.370	0.380	0.365	0.395	5,684,000	2,184,800	0.3844	3.750	3.700	3.800	3.650	3.950	568,400	3.8438	2.74%
2016-09-27	0	0.365	0.365	0.370	0.360	0.375	1,800,000	660,680	0.3670	3.650	3.650	3.700	3.600	3.750	180,000	3.6704	-1.35%
2016-09-26	0	0.370	0.365	0.370	0.355	0.415	11,108,000	4,271,240	0.3845	3.700	3.650	3.700	3.550	4.150	1,110,800	3.8452	-3.90%
2016-09-23	0	0.385	0.380	0.390	0.350	0.390	12,183,600	4,544,302	0.3730	3.850	3.800	3.900	3.500	3.900	1,218,360	3.7299	0.00%
2016-09-22	0	0.385	0.380	0.390	0.330	0.420	45,833,400	17,879,593	0.3901	3.850	3.800	3.900	3.300	4.200	4,583,340	3.9010	18.46%
2016-09-21	0	0.325	0.320	0.325	0.246	0.360	29,701,600	8,933,388	0.3008	3.250	3.200	3.250	2.460	3.600	2,970,160	3.0077	27.45%
2016-09-20	0	0.255	0.255	0.260	0.245	0.260	4,487,600	1,137,560	0.2535	2.550	2.550	2.600	2.450	2.600	448,760	2.5349	3.24%
2016-09-19	0	0.247	0.246	0.249	0.246	0.260	1,928,000	485,240	0.2517	2.470	2.460	2.490	2.460	2.600	192,800	2.5168	-3.14%
2016-09-15	0	0.255	0.255	0.265	0.245	0.270	960,000	245,020	0.2552	2.550	2.550	2.650	2.450	2.700	96,000	2.5523	2.00%
2016-09-14	0	0.250	0.245	0.250	0.245	0.250	1,532,000	379,440	0.2477	2.500	2.450	2.500	2.450	2.500	153,200	2.4768	-1.96%
2016-09-13	0	0.255	0.249	0.255	0.244	0.255	290,000	72,492	0.2500	2.550	2.490	2.550	2.440	2.550	29,000	2.4997	0.00%
2016-09-12	0	0.255	0.250	0.255	0.249	0.255	630,400	158,590	0.2516	2.550	2.500	2.550	2.490	2.550	63,040	2.5157	-1.92%
2016-09-09	0	0.260	0.255	0.260	0.255	0.265	1,116,000	290,260	0.2601	2.600	2.550	2.600	2.550	2.650	111,600	2.6009	-1.89%
2016-09-08	0	0.265	0.255	0.265	0.255	0.275	1,980,000	514,040	0.2596	2.650	2.550	2.650	2.550	2.750	198,000	2.5962	0.00%
2016-09-07	0	0.265	0.255	0.265	0.255	0.275	2,298,000	608,012	0.2646	2.650	2.550	2.650	2.550	2.750	229,800	2.6458	0.00%
2016-09-06	0	0.265	0.260	0.265	0.255	0.270	1,036,000	274,300	0.2648	2.650	2.600	2.650	2.550	2.700	103,600	2.6477	3.92%
2016-09-05	0	0.255	0.255	0.260	0.248	0.270	2,185,600	569,656	0.2606	2.550	2.550	2.600	2.480	2.700	218,560	2.6064	-1.92%
2016-09-02	0	0.260	0.255	0.260	0.223	0.275	3,394,800	845,442	0.2490	2.600	2.550	2.600	2.230	2.750	339,480	2.4904	8.33%
2016-09-01	0	0.240	0.228	0.230	0.228	0.245	2,588,000	608,536	0.2351	2.400	2.280	2.300	2.280	2.450	258,800	2.3514	0.42%
2016-08-31	0	0.239	0.239	0.240	0.221	0.238	16,000	3,708	0.2318	2.390	2.390	2.400	2.210	2.380	1,600	2.3175	0.42%
2016-08-30	0	0.238	0.238	0.239	0.220	0.239	364,000	86,836	0.2386	2.380	2.380	2.390	2.200	2.390	36,400	2.3856	0.00%
2016-08-29	0	0.238	0.236	0.238	0.238	0.250	988,000	240,188	0.2431	2.380	2.360	2.380	2.380	2.500	98,800	2.4311	-4.80%
2016-08-26	0	0.250	0.246	0.250	0.232	0.250	32,000	7,896	0.2468	2.500	2.460	2.500	2.320	2.500	3,200	2.4675	4.17%
2016-08-25	0	0.240	0.239	0.240	0.230	0.250	1,464,000	358,932	0.2452	2.400	2.390	2.400	2.300	2.500	146,400	2.4517	-4.00%
2016-08-24	0	0.250	0.246	0.250	0.246	0.250	796,000	197,728	0.2484	2.500	2.460	2.500	2.460	2.500	79,600	2.4840	0.00%
2016-08-23	0	0.250	0.249	0.255	0.250	0.255	992,000	251,760	0.2538	2.500	2.490	2.550	2.500	2.550	99,200	2.5379	0.00%
2016-08-22	0	0.250	0.249	0.255	0.250	0.270	1,200,000	306,800	0.2557	2.500	2.490	2.550	2.500	2.700	120,000	2.5567	-3.85%
2016-08-19	0	0.260	0.255	0.260	0.249	0.265	1,040,000	268,180	0.2579	2.600	2.550	2.600	2.490	2.650	104,000	2.5787	4.00%
2016-08-18	0	0.250	0.250	0.255	0.245	0.250	640,000	159,492	0.2492	2.500	2.500	2.550	2.450	2.500	64,000	2.4921	0.00%
2016-08-17	0	0.250	0.250	0.255	0.250	0.260	1,042,000	263,680	0.2531	2.500	2.500	2.550	2.500	2.600	104,200	2.5305	-3.85%
2016-08-16	0	0.260	0.255	0.260	0.250	0.270	4,009,600	1,037,660	0.2588	2.600	2.550	2.600	2.500	2.700	400,960	2.5879	1.96%
2016-08-15	0	0.255	0.250	0.255	0.228	0.270	13,528,000	3,310,992	0.2448	2.550	2.500	2.550	2.280	2.700	1,352,800	2.4475	8.05%
2016-08-12	0	0.236	0.226	0.239	0.220	0.240	5,256,000	1,199,760	0.2283	2.360	2.260	2.390	2.200	2.400	525,600	2.2826	5.36%
2016-08-11	0	0.224	0.223	0.224	0.221	0.225	1,784,000	397,972	0.2231	2.240	2.230	2.240	2.210	2.250	178,400	2.2308	1.82%
2016-08-10	0	0.220	0.217	0.221	0.220	0.229	136,800	30,220	0.2209	2.200	2.170	2.210	2.200	2.290	13,680	2.2091	0.00%
2016-08-09	0	0.220	0.212	0.220	0.210	0.220	1,185,600	255,002	0.2151	2.200	2.120	2.200	2.100	2.200	118,560	2.1508	0.00%
2016-08-08	0	0.220	0.219	0.220	0.210	0.222	1,272,000	279,732	0.2199	2.200	2.190	2.200	2.100	2.220	127,200	2.1992	0.46%
2016-08-05	0	0.219	0.216	0.219	0.215	0.222	1,016,000	221,992	0.2185	2.190	2.160	2.190	2.150	2.220	101,600	2.1850	0.46%
2016-08-04	0	0.218	0.213	0.218	0.212	0.220	1,344,000	293,188	0.2181	2.180	2.130	2.180	2.120	2.200	134,400	2.1815	-0.46%
2016-08-03	0	0.219	0.212	0.219	0.197	0.222	2,068,000	442,380	0.2139	2.190	2.120	2.190	1.970	2.220	206,800	2.1392	3.79%
2016-08-01	0	0.211	0.201	0.211	0.194	0.213	168,000	34,980	0.2082	2.110	2.010	2.110	1.940	2.130	16,800	2.0821	4.46%
2016-07-29	0	0.202	0.202	0.208	0.200	0.208	600,000	121,376	0.2023	2.020	2.020	2.080	2.000	2.080	60,000	2.0229	-3.35%
2016-07-28	0	0.209	0.202	0.209	0.201	0.215	1,084,000	225,876	0.2084	2.090	2.020	2.090	2.010	2.150	108,400	2.0837	1.46%
2016-07-27	0	0.206	0.206	0.210	0.206	0.219	870,800	183,736	0.2110	2.060	2.060	2.100	2.060	2.190	87,080	2.1100	-3.74%
2016-07-26	0	0.214	0.214	0.217	0.214	0.223	708,000	153,636	0.2170	2.140	2.140	2.170	2.140	2.230	70,800	2.1700	0.47%
2016-07-25	0	0.213	0.213	0.219	0.204	0.222	344,000	74,432	0.2164	2.130	2.130	2.190	2.040	2.220	34,400	2.1637	-4.05%
2016-07-22	0	0.222	0.217	0.223	0.198	0.230	2,296,400	495,057	0.2156	2.220	2.170	2.230	1.980	2.300	229,640	2.1558	5.21%
2016-07-21	0	0.211	0.209	0.211	0.204	0.215	2,732,000	576,868	0.2112	2.110	2.090	2.110	2.040	2.150	273,200	2.1115	0.48%
2016-07-20	0	0.210	0.210	0.213	0.181	0.220	6,476,000	1,340,160	0.2069	2.100	2.100	2.130	1.810	2.200	647,600	2.0694	9.95%
2016-07-19	0	0.191	0.191	0.192	0.173	0.193	2,232,000	425,300	0.1905	1.910	1.910	1.920	1.730	1.930	223,200	1.9055	1.60%
2016-07-18	0	0.188	0.185	0.188	0.178	0.190	1,016,000	188,908	0.1859	1.880	1.850	1.880	1.780	1.900	101,600	1.8593	0.53%
2016-07-15	0	0.187	0.186	0.187	0.178	0.194	1,148,000	218,580	0.1904	1.870	1.860	1.870	1.780	1.940	114,800	1.9040	0.54%
2016-07-14	0	0.186	0.182	0.186	0.179	0.189	816,000	149,776	0.1835	1.860	1.820	1.860	1.790	1.890	81,600	1.8355	0.00%
2016-07-13	0	0.186	0.181	0.188	0.170	0.188	2,160,000	397,408	0.1840	1.860	1.810	1.880	1.700	1.880	216,000	1.8399	3.33%
2016-07-12	0	0.180	0.180	0.182	0.160	0.182	1,700,000	305,960	0.1800	1.800	1.800	1.820	1.600	1.820	170,000	1.7998	4.65%
2016-07-11	0	0.172	0.170	0.179	0.170	0.184	1,096,000	191,896	0.1751	1.720	1.700	1.790	1.700	1.840	109,600	1.7509	1.18%
2016-07-08	0	0.170	0.170	0.175	0.169	0.185	536,000	91,384	0.1705	1.700	1.700	1.750	1.690	1.850	53,600	1.7049	-1.73%
2016-07-07	0	0.173	0.169	0.173	0.173	0.174	200,000	34,636	0.1732	1.730	1.690	1.730	1.730	1.740	20,000	1.7318	-0.57%
2016-07-06	0	0.174	0.165	0.175	0.165	0.187	600,000	100,856	0.1681	1.740	1.650	1.750	1.650	1.870	60,000	1.6809	2.35%
2016-07-05	0	0.170	0.170	0.176	0.168	0.175	227,600	38,700	0.1700	1.700	1.700	1.760	1.680	1.750	22,760	1.7004	-0.58%
2016-07-04	0	0.171	0.171	0.174	0.160	0.178	672,000	116,272	0.1730	1.710	1.710	1.740	1.600	1.780	67,200	1.7302	1.18%
2016-06-30	0	0.169	0.169	0.178	0.169	0.180	1,908,000	334,044	0.1751	1.690	1.690	1.780	1.690	1.800	190,800	1.7508	2.42%
2016-06-29	0	0.165	0.161	0.166	0.158	0.170	752,000	123,092	0.1637	1.650	1.610	1.660	1.580	1.700	75,200	1.6369	-1.20%
2016-06-28	0	0.167	0.160	0.168	0.150	0.170	2,940,000	476,476	0.1621	1.670	1.600	1.680	1.500	1.700	294,000	1.6207	2.45%
2016-06-27	0	0.163	0.163	0.168	0.160	0.168	1,344,000	221,012	0.1644	1.630	1.630	1.680	1.600	1.680	134,400	1.6444	-3.55%
2016-06-24	0	0.169	0.166	0.170	0.162	0.169	312,000	51,780	0.1660	1.690	1.660	1.700	1.620	1.690	31,200	1.6596	-3.43%
2016-06-23	0	0.175	0.175	0.177	0.171	0.179	792,000	136,924	0.1729	1.750	1.750	1.770	1.710	1.790	79,200	1.7288	-0.57%
2016-06-22	0	0.176	0.172	0.176	0.167	0.180	4,282,000	739,584	0.1727	1.760	1.720	1.760	1.670	1.800	428,200	1.7272	-3.83%
2016-06-21	0	0.183	0.183	0.185	0.182	0.188	740,000	135,260	0.1828	1.830	1.830	1.850	1.820	1.880	74,000	1.8278	-1.61%
2016-06-20	0	0.186	0.185	0.187	0.182	0.197	335,600	62,069	0.1849	1.860	1.850	1.870	1.820	1.970	33,560	1.8495	-1.59%
2016-06-17	0	0.189	0.184	0.189	0.184	0.189	956,000	177,044	0.1852	1.890	1.840	1.890	1.840	1.890	95,600	1.8519	-0.53%
2016-06-16	0	0.190	0.185	0.190	0.184	0.192	16,000	2,976	0.1860	1.900	1.850	1.900	1.840	1.920	1,600	1.8600	-4.04%
2016-06-15	0	0.198	0.187	0.199	0.180	0.198	500,000	94,216	0.1884	1.980	1.870	1.990	1.800	1.980	50,000	1.8843	4.76%
2016-06-14	0	0.189	0.189	0.190	0.187	0.193	2,056,000	389,512	0.1895	1.890	1.890	1.900	1.870	1.930	205,600	1.8945	-0.53%
2016-06-13	0	0.190	0.189	0.190	0.189	0.195	2,024,000	389,860	0.1926	1.900	1.890	1.900	1.890	1.950	202,400	1.9262	-4.04%
2016-06-10	0	0.198	0.194	0.198	0.197	0.198	100,000	19,740	0.1974	1.980	1.940	1.980	1.970	1.980	10,000	1.9740	0.51%
2016-06-08	0	0.197	0.197	0.208	0.196	0.197	108,000	21,268	0.1969	1.970	1.970	2.080	1.960	1.970	10,800	1.9693	0.00%
2016-06-07	0	0.197	0.196	0.198	0.197	0.198	24,000	4,748	0.1978	1.970	1.960	1.980	1.970	1.980	2,400	1.9783	-1.50%
2016-06-06	0	0.200	0.200	0.207	0.198	0.206	348,000	69,628	0.2001	2.000	2.000	2.070	1.980	2.060	34,800	2.0008	-4.31%
2016-06-03	0	0.209	0.204	0.210	0.204	0.210	1,518,000	317,228	0.2090	2.090	2.040	2.100	2.040	2.100	151,800	2.0898	1.95%
2016-06-02	0	0.205	0.203	0.208	0.191	0.214	1,192,000	247,380	0.2075	2.050	2.030	2.080	1.910	2.140	119,200	2.0753	1.99%
2016-06-01	0	0.201	0.201	0.204	0.192	0.210	2,726,000	543,282	0.1993	2.010	2.010	2.040	1.920	2.100	272,600	1.9930	1.52%
2016-05-31	0	0.198	0.194	0.198	0.199	0.199	222,800	44,298	0.1988	1.980	1.940	1.980	1.990	1.990	22,280	1.9882	0.00%
2016-05-30	0	0.198	0.191	0.200	0.194	0.200	1,596,000	310,488	0.1945	1.980	1.910	2.000	1.940	2.000	159,600	1.9454	2.06%
2016-05-27	0	0.194	0.194	0.195	0.194	0.196	48,000	9,340	0.1946	1.940	1.940	1.950	1.940	1.960	4,800	1.9458	-0.51%
2016-05-26	0	0.195	0.190	0.200	0.190	0.198	560,000	106,952	0.1910	1.950	1.900	2.000	1.900	1.980	56,000	1.9099	-1.52%
2016-05-25	0	0.198	0.191	0.198	0.190	0.198	772,000	150,332	0.1947	1.980	1.910	1.980	1.900	1.980	77,200	1.9473	1.54%
2016-05-24	0	0.195	0.191	0.195	0.188	0.197	560,000	108,176	0.1932	1.950	1.910	1.950	1.880	1.970	56,000	1.9317	0.52%
2016-05-23	0	0.194	0.190	0.194	0.186	0.200	1,904,000	361,700	0.1900	1.940	1.900	1.940	1.860	2.000	190,400	1.8997	-2.51%
2016-05-20	0	0.199	0.197	0.200	0.195	0.200	1,324,000	259,632	0.1961	1.990	1.970	2.000	1.950	2.000	132,400	1.9610	0.51%
2016-05-19	0	0.198	0.197	0.198	0.195	0.200	2,508,000	492,692	0.1964	1.980	1.970	1.980	1.950	2.000	250,800	1.9645	0.00%
2016-05-18	0	0.198	0.198	0.200	0.198	0.202	600,000	119,308	0.1988	1.980	1.980	2.000	1.980	2.020	60,000	1.9885	-1.98%
2016-05-17	0	0.202	0.201	0.202	0.200	0.205	5,648,000	1,140,424	0.2019	2.020	2.010	2.020	2.000	2.050	564,800	2.0192	-0.98%
2016-05-16	0	0.204	0.200	0.204	0.199	0.204	576,000	115,644	0.2008	2.040	2.000	2.040	1.990	2.040	57,600	2.0077	1.49%
2016-05-13	0	0.201	0.201	0.205	0.201	0.215	760,000	153,600	0.2021	2.010	2.010	2.050	2.010	2.150	76,000	2.0211	-0.99%
2016-05-12	0	0.203	0.201	0.206	0.201	0.210	420,000	85,056	0.2025	2.030	2.010	2.060	2.010	2.100	42,000	2.0251	-1.93%
2016-05-11	0	0.207	0.203	0.209	0.201	0.213	788,000	161,228	0.2046	2.070	2.030	2.090	2.010	2.130	78,800	2.0460	0.00%
2016-05-10	0	0.207	0.204	0.207	0.200	0.207	1,684,800	339,960	0.2018	2.070	2.040	2.070	2.000	2.070	168,480	2.0178	-1.43%
2016-05-09	0	0.210	0.208	0.212	0.205	0.223	1,348,000	285,912	0.2121	2.100	2.080	2.120	2.050	2.230	134,800	2.1210	-1.87%
2016-05-06	0	0.214	0.205	0.214	0.204	0.228	1,272,000	273,208	0.2148	2.140	2.050	2.140	2.040	2.280	127,200	2.1479	0.94%
2016-05-05	0	0.212	0.210	0.212	0.210	0.212	272,000	57,636	0.2119	2.120	2.100	2.120	2.100	2.120	27,200	2.1190	3.41%
2016-05-04	0	0.205	0.202	0.206	0.195	0.208	960,000	197,260	0.2055	2.050	2.020	2.060	1.950	2.080	96,000	2.0548	0.00%
2016-05-03	0	0.205	0.203	0.205	0.195	0.219	2,464,000	504,784	0.2049	2.050	2.030	2.050	1.950	2.190	246,400	2.0486	2.50%
2016-04-29	0	0.200	0.198	0.206	0.200	0.205	2,484,000	497,764	0.2004	2.000	1.980	2.060	2.000	2.050	248,400	2.0039	-4.31%
2016-04-28	0	0.209	0.207	0.209	0.207	0.209	120,000	24,984	0.2082	2.090	2.070	2.090	2.070	2.090	12,000	2.0820	0.00%
2016-04-27	0	0.209	0.208	0.210	0.208	0.212	432,000	90,824	0.2102	2.090	2.080	2.100	2.080	2.120	43,200	2.1024	0.00%
2016-04-26	0	0.209	0.209	0.215	0.208	0.215	856,000	180,076	0.2104	2.090	2.090	2.150	2.080	2.150	85,600	2.1037	-2.79%
2016-04-25	0	0.215	0.215	0.220	0.210	0.215	224,000	47,160	0.2105	2.150	2.150	2.200	2.100	2.150	22,400	2.1054	0.00%
2016-04-22	0	0.215	0.215	0.219	0.215	0.223	628,000	138,412	0.2204	2.150	2.150	2.190	2.150	2.230	62,800	2.2040	-2.27%
2016-04-21	0	0.220	0.220	0.224	0.220	0.224	669,600	148,429	0.2217	2.200	2.200	2.240	2.200	2.240	66,960	2.2167	-0.90%
2016-04-20	0	0.222	0.218	0.222	0.220	0.228	1,592,000	352,076	0.2212	2.220	2.180	2.220	2.200	2.280	159,200	2.2115	-2.20%
2016-04-19	0	0.227	0.225	0.227	0.221	0.228	8,000	1,796	0.2245	2.270	2.250	2.270	2.210	2.280	800	2.2450	-0.87%
2016-04-18	0	0.229	0.225	0.229	0.226	0.232	1,608,000	367,228	0.2284	2.290	2.250	2.290	2.260	2.320	160,800	2.2838	1.33%
2016-04-15	0	0.226	0.222	0.230	0.202	0.247	4,868,000	1,126,520	0.2314	2.260	2.220	2.300	2.020	2.470	486,800	2.3141	4.15%
2016-04-14	0	0.217	0.213	0.217	0.205	0.218	1,406,000	296,064	0.2106	2.170	2.130	2.170	2.050	2.180	140,600	2.1057	5.34%
2016-04-13	0	0.206	0.205	0.206	0.200	0.206	1,944,000	394,420	0.2029	2.060	2.050	2.060	2.000	2.060	194,400	2.0289	-0.96%
2016-04-12	0	0.208	0.203	0.209	0.202	0.208	404,000	84,008	0.2079	2.080	2.030	2.090	2.020	2.080	40,400	2.0794	-0.48%
2016-04-11	0	0.209	0.202	0.209	0.196	0.209	1,008,000	208,780	0.2071	2.090	2.020	2.090	1.960	2.090	100,800	2.0712	3.98%
2016-04-08	0	0.201	0.201	0.208	0.200	0.208	944,000	192,476	0.2039	2.010	2.010	2.080	2.000	2.080	94,400	2.0389	-2.90%
2016-04-07	0	0.207	0.208	0.210	0.194	0.220	1,120,000	240,544	0.2148	2.070	2.080	2.100	1.940	2.200	112,000	2.1477	0.00%
2016-04-06	0	0.207	0.206	0.210	0.200	0.208	3,992,000	806,600	0.2021	2.070	2.060	2.100	2.000	2.080	399,200	2.0205	-3.27%
2016-04-05	0	0.214	0.205	0.215	0.210	0.214	96,000	20,336	0.2118	2.140	2.050	2.150	2.100	2.140	9,600	2.1183	1.90%
2016-04-01	0	0.210	0.210	0.220	0.210	0.223	6,508,000	1,417,852	0.2179	2.100	2.100	2.200	2.100	2.230	650,800	2.1786	-4.55%
2016-03-31	0	0.220	0.217	0.222	0.213	0.222	688,000	151,752	0.2206	2.200	2.170	2.220	2.130	2.220	68,800	2.2057	-2.22%
2016-03-30	0	0.225	0.223	0.230	0.225	0.232	964,000	219,080	0.2273	2.250	2.230	2.300	2.250	2.320	96,400	2.2726	2.27%
2016-03-29	0	0.220	0.213	0.220	0.210	0.220	1,092,000	235,980	0.2161	2.200	2.130	2.200	2.100	2.200	109,200	2.1610	5.26%
2016-03-24	0	0.209	0.209	0.210	0.209	0.218	212,000	45,380	0.2141	2.090	2.090	2.100	2.090	2.180	21,200	2.1406	-4.13%
2016-03-23	0	0.218	0.206	0.218	0.206	0.223	1,928,000	407,556	0.2114	2.180	2.060	2.180	2.060	2.230	192,800	2.1139	-2.68%
2016-03-22	0	0.224	0.219	0.224	0.217	0.226	460,000	100,664	0.2188	2.240	2.190	2.240	2.170	2.260	46,000	2.1883	2.75%
2016-03-21	0	0.218	0.217	0.231	0.218	0.232	2,016,000	455,052	0.2257	2.180	2.170	2.310	2.180	2.320	201,600	2.2572	-4.39%
2016-03-18	0	0.228	0.222	0.228	0.220	0.229	1,732,000	391,008	0.2258	2.280	2.220	2.280	2.200	2.290	173,200	2.2576	1.33%
2016-03-17	0	0.225	0.225	0.228	0.221	0.225	1,104,000	246,116	0.2229	2.250	2.250	2.280	2.210	2.250	110,400	2.2293	0.45%
2016-03-16	0	0.224	0.220	0.225	0.220	0.236	1,932,000	435,900	0.2256	2.240	2.200	2.250	2.200	2.360	193,200	2.2562	-5.08%
2016-03-15	0	0.236	0.236	0.243	0.235	0.241	856,000	202,664	0.2368	2.360	2.360	2.430	2.350	2.410	85,600	2.3676	-1.67%
2016-03-14	0	0.240	0.240	0.244	0.240	0.260	1,320,000	321,776	0.2438	2.400	2.400	2.440	2.400	2.600	132,000	2.4377	-4.00%
2016-03-11	0	0.250	0.248	0.250	0.241	0.280	6,104,000	1,550,200	0.2540	2.500	2.480	2.500	2.410	2.800	610,400	2.5396	2.88%
2016-03-10	0	0.243	0.239	0.243	0.238	0.248	532,000	129,096	0.2427	2.430	2.390	2.430	2.380	2.480	53,200	2.4266	-0.82%
2016-03-09	0	0.245	0.238	0.246	0.238	0.247	764,000	185,032	0.2422	2.450	2.380	2.460	2.380	2.470	76,400	2.4219	-1.61%
2016-03-08	0	0.249	0.246	0.248	0.242	0.249	616,000	152,160	0.2470	2.490	2.460	2.480	2.420	2.490	61,600	2.4701	0.00%
2016-03-07	0	0.249	0.245	0.249	0.242	0.250	612,000	152,308	0.2489	2.490	2.450	2.490	2.420	2.500	61,200	2.4887	2.05%
2016-03-04	0	0.244	0.244	0.247	0.241	0.250	1,518,000	367,872	0.2423	2.440	2.440	2.470	2.410	2.500	151,800	2.4234	-2.01%
2016-03-03	0	0.249	0.243	0.249	0.236	0.250	1,972,000	478,712	0.2428	2.490	2.430	2.490	2.360	2.500	197,200	2.4275	2.89%
2016-03-02	0	0.242	0.242	0.248	0.240	0.250	2,276,000	555,732	0.2442	2.420	2.420	2.480	2.400	2.500	227,600	2.4417	0.83%
2016-03-01	0	0.240	0.238	0.240	0.230	0.255	1,252,000	303,108	0.2421	2.400	2.380	2.400	2.300	2.550	125,200	2.4210	-1.64%
2016-02-29	0	0.244	0.236	0.246	0.236	0.246	144,000	35,132	0.2440	2.440	2.360	2.460	2.360	2.460	14,400	2.4397	-0.81%
2016-02-26	0	0.246	0.242	0.246	0.236	0.250	1,564,000	377,312	0.2412	2.460	2.420	2.460	2.360	2.500	156,400	2.4125	0.82%
2016-02-25	0	0.244	0.240	0.244	0.240	0.248	3,280,000	790,040	0.2409	2.440	2.400	2.440	2.400	2.480	328,000	2.4087	-2.40%
2016-02-24	0	0.250	0.247	0.255	0.244	0.250	2,956,000	731,420	0.2474	2.500	2.470	2.550	2.440	2.500	295,600	2.4744	-3.85%
2016-02-23	0	0.260	0.260	0.265	0.248	0.280	8,764,000	2,318,248	0.2645	2.600	2.600	2.650	2.480	2.800	876,400	2.6452	6.56%
2016-02-22	0	0.244	0.241	0.245	0.208	0.245	2,944,000	697,272	0.2368	2.440	2.410	2.450	2.080	2.450	294,400	2.3685	7.49%
2016-02-19	0	0.227	0.225	0.227	0.211	0.228	1,074,000	242,286	0.2256	2.270	2.250	2.270	2.110	2.280	107,400	2.2559	2.71%
2016-02-18	0	0.221	0.220	0.221	0.202	0.221	5,928,000	1,267,076	0.2137	2.210	2.200	2.210	2.020	2.210	592,800	2.1374	9.41%
2016-02-17	0	0.202	0.200	0.202	0.196	0.207	748,000	151,132	0.2020	2.020	2.000	2.020	1.960	2.070	74,800	2.0205	3.59%
2016-02-16	0	0.195	0.195	0.199	0.192	0.209	3,044,000	609,516	0.2002	1.950	1.950	1.990	1.920	2.090	304,400	2.0024	-6.70%
2016-02-15	0	0.209	0.196	0.209	0.193	0.210	2,288,000	446,108	0.1950	2.090	1.960	2.090	1.930	2.100	228,800	1.9498	5.03%
2016-02-12	0	0.199	0.190	0.199	0.190	0.199	24,000	4,688	0.1953	1.990	1.900	1.990	1.900	1.990	2,400	1.9533	-0.50%
2016-02-11	0	0.200	0.194	0.207	0.190	0.210	284,000	57,208	0.2014	2.000	1.940	2.070	1.900	2.100	28,400	2.0144	-3.85%
2016-02-05	0	0.208	0.193	0.208	0.183	0.210	680,000	141,244	0.2077	2.080	1.930	2.080	1.830	2.100	68,000	2.0771	4.00%
2016-02-04	0	0.200	0.196	0.205	0.194	0.210	708,008	141,765	0.2002	2.000	1.960	2.050	1.940	2.100	70,801	2.0023	2.04%
2016-02-03	0	0.196	0.190	0.196	0.182	0.196	436,000	82,952	0.1903	1.960	1.900	1.960	1.820	1.960	43,600	1.9026	3.16%
2016-02-02	0	0.190	0.190	0.192	0.188	0.198	756,000	144,284	0.1909	1.900	1.900	1.920	1.880	1.980	75,600	1.9085	1.60%
2016-02-01	0	0.187	0.185	0.187	0.180	0.200	3,028,000	566,988	0.1872	1.870	1.850	1.870	1.800	2.000	302,800	1.8725	-7.88%
2016-01-29	0	0.203	0.200	0.203	0.198	0.208	492,000	100,028	0.2033	2.030	2.000	2.030	1.980	2.080	49,200	2.0331	2.53%
2016-01-28	0	0.198	0.195	0.199	0.195	0.200	1,072,000	211,380	0.1972	1.980	1.950	1.990	1.950	2.000	107,200	1.9718	0.00%
2016-01-27	0	0.198	0.196	0.198	0.180	0.200	796,000	154,412	0.1940	1.980	1.960	1.980	1.800	2.000	79,600	1.9398	-0.50%
2016-01-26	0	0.199	0.194	0.199	0.190	0.210	844,000	167,208	0.1981	1.990	1.940	1.990	1.900	2.100	84,400	1.9811	-6.57%
2016-01-25	0	0.213	0.210	0.213	0.201	0.221	520,000	113,012	0.2173	2.130	2.100	2.130	2.010	2.210	52,000	2.1733	5.45%
2016-01-22	0	0.202	0.196	0.202	0.190	0.205	1,716,000	338,048	0.1970	2.020	1.960	2.020	1.900	2.050	171,600	1.9700	5.21%
2016-01-21	0	0.192	0.189	0.195	0.180	0.205	1,412,000	273,680	0.1938	1.920	1.890	1.950	1.800	2.050	141,200	1.9382	-2.54%
2016-01-20	0	0.197	0.198	0.201	0.190	0.203	5,132,000	1,016,784	0.1981	1.970	1.980	2.010	1.900	2.030	513,200	1.9813	-7.08%
2016-01-19	0	0.212	0.210	0.214	0.208	0.228	1,622,400	341,416	0.2104	2.120	2.100	2.140	2.080	2.280	162,240	2.1044	-2.75%
2016-01-18	0	0.218	0.211	0.220	0.211	0.229	644,000	137,776	0.2139	2.180	2.110	2.200	2.110	2.290	64,400	2.1394	0.00%
2016-01-15	0	0.218	0.218	0.232	0.218	0.238	388,000	86,348	0.2225	2.180	2.180	2.320	2.180	2.380	38,800	2.2255	-8.40%
2016-01-14	0	0.238	0.231	0.238	0.214	0.240	680,000	153,760	0.2261	2.380	2.310	2.380	2.140	2.400	68,000	2.2612	3.93%
2016-01-13	0	0.229	0.229	0.236	0.218	0.250	3,230,000	742,218	0.2298	2.290	2.290	2.360	2.180	2.500	323,000	2.2979	-1.29%
2016-01-12	0	0.232	0.230	0.232	0.222	0.239	728,000	167,568	0.2302	2.320	2.300	2.320	2.220	2.390	72,800	2.3018	-2.52%
2016-01-11	0	0.238	0.235	0.242	0.238	0.250	2,672,000	642,052	0.2403	2.380	2.350	2.420	2.380	2.500	267,200	2.4029	-6.67%
2016-01-08	0	0.255	0.246	0.255	0.245	0.255	1,296,000	321,672	0.2482	2.550	2.460	2.550	2.450	2.550	129,600	2.4820	2.82%
2016-01-07	0	0.248	0.248	0.250	0.248	0.270	4,180,000	1,052,712	0.2518	2.480	2.480	2.500	2.480	2.700	418,000	2.5184	-11.43%
2016-01-06	0	0.280	0.270	0.280	0.270	0.295	5,632,000	1,594,120	0.2830	2.800	2.700	2.800	2.700	2.950	563,200	2.8305	3.70%
2016-01-05	0	0.270	0.265	0.280	0.265	0.270	848,000	226,840	0.2675	2.700	2.650	2.800	2.650	2.700	84,800	2.6750	0.00%
2016-01-04	0	0.270	0.265	0.275	0.265	0.275	988,000	263,640	0.2668	2.700	2.650	2.750	2.650	2.750	98,800	2.6684	0.00%
2015-12-31	0	0.270	0.270	0.280	0.270	0.280	872,000	238,880	0.2739	2.700	2.700	2.800	2.700	2.800	87,200	2.7394	-1.82%
2015-12-30	0	0.275	0.275	0.280	0.270	0.280	1,036,000	283,400	0.2736	2.750	2.750	2.800	2.700	2.800	103,600	2.7355	-3.51%
2015-12-29	0	0.285	0.280	0.285	0.280	0.285	713,800	201,868	0.2828	2.850	2.800	2.850	2.800	2.850	71,380	2.8281	-1.72%
2015-12-28	0	0.290	0.280	0.290	0.285	0.300	568,000	165,700	0.2917	2.900	2.800	2.900	2.850	3.000	56,800	2.9173	0.00%
2015-12-24	0	0.290	0.290	0.295	0.290	0.290	200,000	58,000	0.2900	2.900	2.900	2.950	2.900	2.900	20,000	2.9000	-1.69%
2015-12-23	0	0.295	0.280	0.295	0.265	0.340	5,068,000	1,478,780	0.2918	2.950	2.800	2.950	2.650	3.400	506,800	2.9179	11.32%
2015-12-22	0	0.265	0.265	0.270	0.265	0.275	1,256,000	333,960	0.2659	2.650	2.650	2.700	2.650	2.750	125,600	2.6589	0.00%
2015-12-21	0	0.265	0.265	0.270	0.265	0.285	1,652,000	454,000	0.2748	2.650	2.650	2.700	2.650	2.850	165,200	2.7482	-3.64%
2015-12-18	0	0.275	0.265	0.275	0.265	0.280	1,160,000	310,120	0.2673	2.750	2.650	2.750	2.650	2.800	116,000	2.6734	0.00%
2015-12-17	0	0.275	0.270	0.280	0.270	0.290	888,000	245,080	0.2760	2.750	2.700	2.800	2.700	2.900	88,800	2.7599	-3.51%
2015-12-16	0	0.285	0.275	0.285	0.275	0.295	512,000	145,360	0.2839	2.850	2.750	2.850	2.750	2.950	51,200	2.8391	1.79%
2015-12-15	0	0.280	0.275	0.280	0.280	0.295	500,000	141,560	0.2831	2.800	2.750	2.800	2.800	2.950	50,000	2.8312	1.82%
2015-12-14	0	0.275	0.270	0.275	0.270	0.275	700,000	190,040	0.2715	2.750	2.700	2.750	2.700	2.750	70,000	2.7149	-1.79%
2015-12-11	0	0.280	0.270	0.285	0.270	0.285	2,328,800	638,988	0.2744	2.800	2.700	2.850	2.700	2.850	232,880	2.7439	-1.75%
2015-12-10	0	0.285	0.275	0.285	0.275	0.295	884,000	247,120	0.2795	2.850	2.750	2.850	2.750	2.950	88,400	2.7955	1.79%
2015-12-09	0	0.280	0.275	0.285	0.270	0.295	1,072,000	302,120	0.2818	2.800	2.750	2.850	2.700	2.950	107,200	2.8183	0.00%
2015-12-08	0	0.280	0.275	0.285	0.280	0.285	1,036,000	290,820	0.2807	2.800	2.750	2.850	2.800	2.850	103,600	2.8071	-3.45%
2015-12-07	0	0.290	0.285	0.295	0.285	0.305	2,724,000	804,800	0.2954	2.900	2.850	2.950	2.850	3.050	272,400	2.9545	-4.92%
2015-12-04	0	0.305	0.300	0.305	0.285	0.315	2,412,000	716,800	0.2972	3.050	3.000	3.050	2.850	3.150	241,200	2.9718	-1.61%
2015-12-03	0	0.310	0.300	0.310	0.270	0.315	5,052,000	1,495,860	0.2961	3.100	3.000	3.100	2.700	3.150	505,200	2.9609	10.71%
2015-12-02	0	0.280	0.280	0.285	0.280	0.285	668,000	189,240	0.2833	2.800	2.800	2.850	2.800	2.850	66,800	2.8329	-1.75%
2015-12-01	0	0.285	0.280	0.285	0.270	0.285	997,600	275,208	0.2759	2.850	2.800	2.850	2.700	2.850	99,760	2.7587	1.79%
2015-11-30	0	0.280	0.275	0.285	0.275	0.280	1,608,000	444,360	0.2763	2.800	2.750	2.850	2.750	2.800	160,800	2.7634	-1.75%
2015-11-27	0	0.285	0.280	0.285	0.280	0.295	1,704,000	485,080	0.2847	2.850	2.800	2.850	2.800	2.950	170,400	2.8467	-1.72%
2015-11-26	0	0.290	0.290	0.295	0.290	0.320	2,724,000	819,740	0.3009	2.900	2.900	2.950	2.900	3.200	272,400	3.0093	-4.92%
2015-11-25	0	0.305	0.300	0.310	0.300	0.310	2,200,000	674,380	0.3065	3.050	3.000	3.100	3.000	3.100	220,000	3.0654	-3.17%
2015-11-24	0	0.315	0.305	0.315	0.310	0.320	1,304,000	409,660	0.3142	3.150	3.050	3.150	3.100	3.200	130,400	3.1416	-3.08%
2015-11-23	0	0.325	0.315	0.325	0.305	0.340	3,492,000	1,142,260	0.3271	3.250	3.150	3.250	3.050	3.400	349,200	3.2711	3.17%
2015-11-20	0	0.315	0.310	0.315	0.305	0.320	1,100,000	344,240	0.3129	3.150	3.100	3.150	3.050	3.200	110,000	3.1295	0.00%
2015-11-19	0	0.315	0.310	0.315	0.280	0.330	6,515,200	2,058,060	0.3159	3.150	3.100	3.150	2.800	3.300	651,520	3.1589	14.55%
2015-11-18	0	0.275	0.275	0.280	0.275	0.305	3,528,000	1,011,620	0.2867	2.750	2.750	2.800	2.750	3.050	352,800	2.8674	-8.33%
2015-11-17	0	0.300	0.295	0.300	0.300	0.315	1,468,000	445,360	0.3034	3.000	2.950	3.000	3.000	3.150	146,800	3.0338	-1.64%
2015-11-16	0	0.305	0.300	0.310	0.300	0.325	1,596,000	486,800	0.3050	3.050	3.000	3.100	3.000	3.250	159,600	3.0501	-6.15%
2015-11-13	0	0.325	0.315	0.325	0.310	0.325	887,600	278,064	0.3133	3.250	3.150	3.250	3.100	3.250	88,760	3.1328	1.56%
2015-11-12	0	0.320	0.320	0.330	0.310	0.330	688,000	221,800	0.3224	3.200	3.200	3.300	3.100	3.300	68,800	3.2238	0.00%
2015-11-11	0	0.320	0.315	0.320	0.315	0.350	2,360,000	764,200	0.3238	3.200	3.150	3.200	3.150	3.500	236,000	3.2381	-1.54%
2015-11-10	0	0.325	0.325	0.335	0.325	0.340	932,000	306,380	0.3287	3.250	3.250	3.350	3.250	3.400	93,200	3.2873	-2.99%
2015-11-09	0	0.335	0.330	0.335	0.325	0.345	1,940,000	649,240	0.3347	3.350	3.300	3.350	3.250	3.450	194,000	3.3466	-4.29%
2015-11-06	0	0.350	0.340	0.350	0.340	0.350	1,336,000	462,600	0.3463	3.500	3.400	3.500	3.400	3.500	133,600	3.4626	-1.41%
2015-11-05	0	0.355	0.345	0.355	0.345	0.360	1,667,200	582,016	0.3491	3.550	3.450	3.550	3.450	3.600	166,720	3.4910	-2.74%
2015-11-04	0	0.365	0.355	0.365	0.355	0.375	1,711,200	614,952	0.3594	3.650	3.550	3.650	3.550	3.750	171,120	3.5937	1.39%
2015-11-03	0	0.360	0.355	0.360	0.350	0.360	1,284,000	458,220	0.3569	3.600	3.550	3.600	3.500	3.600	128,400	3.5687	2.86%
2015-11-02	0	0.350	0.350	0.360	0.350	0.370	2,902,000	1,036,860	0.3573	3.500	3.500	3.600	3.500	3.700	290,200	3.5729	-5.41%
2015-10-30	0	0.370	0.360	0.370	0.360	0.375	3,138,000	1,146,060	0.3652	3.700	3.600	3.700	3.600	3.750	313,800	3.6522	-2.63%
2015-10-29	0	0.380	0.375	0.380	0.370	0.385	2,240,000	842,300	0.3760	3.800	3.750	3.800	3.700	3.850	224,000	3.7603	0.00%
2015-10-28	0	0.380	0.375	0.385	0.375	0.395	5,356,000	2,071,440	0.3868	3.800	3.750	3.850	3.750	3.950	535,600	3.8675	-1.30%
2015-10-27	0	0.385	0.385	0.395	0.375	0.405	9,620,000	3,759,460	0.3908	3.850	3.850	3.950	3.750	4.050	962,000	3.9080	-4.94%
2015-10-26	0	0.405	0.405	0.410	0.400	0.410	1,692,000	682,740	0.4035	4.050	4.050	4.100	4.000	4.100	169,200	4.0351	1.25%
2015-10-23	0	0.400	0.400	0.405	0.395	0.430	7,564,000	3,065,360	0.4053	4.000	4.000	4.050	3.950	4.300	756,400	4.0526	-3.61%
2015-10-22	0	0.415	0.415	0.420	0.405	0.435	10,314,400	4,297,444	0.4166	4.150	4.150	4.200	4.050	4.350	1,031,440	4.1665	-2.35%
2015-10-20	0	0.425	0.425	0.430	0.395	0.440	14,072,000	5,861,800	0.4166	4.250	4.250	4.300	3.950	4.400	1,407,200	4.1656	1.19%
2015-10-19	0	0.420	0.415	0.420	0.350	0.430	11,932,000	4,654,700	0.3901	4.200	4.150	4.200	3.500	4.300	1,193,200	3.9010	12.00%
2015-10-16	0	0.375	0.370	0.380	0.365	0.410	9,954,000	3,799,210	0.3817	3.750	3.700	3.800	3.650	4.100	995,400	3.8168	-6.25%
2015-10-15	0	0.400	0.400	0.405	0.395	0.420	10,576,000	4,301,020	0.4067	4.000	4.000	4.050	3.950	4.200	1,057,600	4.0668	-1.23%
2015-10-14	0	0.405	0.405	0.410	0.395	0.460	22,228,000	9,403,700	0.4231	4.050	4.050	4.100	3.950	4.600	2,222,800	4.2306	-7.95%
2015-10-13	0	0.440	0.435	0.440	0.415	0.510	68,386,000	32,006,240	0.4680	4.400	4.350	4.400	4.150	5.100	6,838,600	4.6802	6.02%
2015-10-12	0	0.415	0.415	0.420	0.390	0.500	64,914,171	27,644,351	0.4259	4.150	4.150	4.200	3.900	5.000	6,491,417	4.2586	-10.75%
2015-10-09	0	0.465	0.460	0.465	0.224	0.470	69,549,200	26,576,894	0.3821	4.650	4.600	4.650	2.240	4.700	6,954,920	3.8213	103.06%
2015-10-08	0	0.229	0.223	0.229	0.222	0.235	644,000	147,812	0.2295	2.290	2.230	2.290	2.220	2.350	64,400	2.2952	0.00%
2015-10-07	0	0.229	0.220	0.221	0.221	0.230	1,256,000	286,380	0.2280	2.290	2.200	2.210	2.210	2.300	125,600	2.2801	0.00%
2015-10-06	0	0.229	0.225	0.229	0.228	0.235	248,000	56,900	0.2294	2.290	2.250	2.290	2.280	2.350	24,800	2.2944	0.00%
2015-10-05	0	0.229	0.225	0.230	0.228	0.230	819,600	188,166	0.2296	2.290	2.250	2.300	2.280	2.300	81,960	2.2958	3.15%
2015-10-02	0	0.222	0.222	0.228	0.222	0.228	2,163,600	488,467	0.2258	2.220	2.220	2.280	2.220	2.280	216,360	2.2577	0.91%
2015-09-30	0	0.220	0.220	0.228	0.220	0.230	223,600	50,580	0.2262	2.200	2.200	2.280	2.200	2.300	22,360	2.2621	-1.79%
2015-09-29	0	0.224	0.224	0.230	0.210	0.230	716,000	162,380	0.2268	2.240	2.240	2.300	2.100	2.300	71,600	2.2679	2.28%
2015-09-25	0	0.219	0.203	0.219	0.204	0.219	356,000	74,284	0.2087	2.190	2.030	2.190	2.040	2.190	35,600	2.0866	4.29%
2015-09-24	0	0.210	0.210	0.223	0.210	0.218	124,000	26,492	0.2136	2.100	2.100	2.230	2.100	2.180	12,400	2.1365	-0.47%
2015-09-23	0	0.211	0.208	0.211	0.210	0.211	508,000	106,808	0.2103	2.110	2.080	2.110	2.100	2.110	50,800	2.1025	-2.76%
2015-09-22	0	0.217	0.215	0.218	0.216	0.218	508,000	110,220	0.2170	2.170	2.150	2.180	2.160	2.180	50,800	2.1697	-0.46%
2015-09-21	0	0.218	0.217	0.218	0.218	0.220	1,576,000	344,020	0.2183	2.180	2.170	2.180	2.180	2.200	157,600	2.1829	-2.24%
2015-09-18	0	0.223	0.221	0.223	0.216	0.228	656,000	145,728	0.2221	2.230	2.210	2.230	2.160	2.280	65,600	2.2215	2.76%
2015-09-17	0	0.217	0.214	0.217	0.215	0.219	616,000	133,616	0.2169	2.170	2.140	2.170	2.150	2.190	61,600	2.1691	0.46%
2015-09-16	0	0.216	0.215	0.217	0.213	0.217	1,328,000	286,328	0.2156	2.160	2.150	2.170	2.130	2.170	132,800	2.1561	-1.82%
2015-09-15	0	0.220	0.214	0.220	0.216	0.221	304,000	65,984	0.2171	2.200	2.140	2.200	2.160	2.210	30,400	2.1705	-0.90%
2015-09-14	0	0.222	0.215	0.222	0.220	0.226	592,000	131,484	0.2221	2.220	2.150	2.220	2.200	2.260	59,200	2.2210	2.78%
2015-09-11	0	0.216	0.216	0.217	0.212	0.229	288,000	62,848	0.2182	2.160	2.160	2.170	2.120	2.290	28,800	2.1822	-1.82%
2015-09-10	0	0.220	0.219	0.220	0.220	0.237	392,000	88,748	0.2264	2.200	2.190	2.200	2.200	2.370	39,200	2.2640	-4.35%
2015-09-09	0	0.230	0.220	0.230	0.220	0.260	516,000	119,088	0.2308	2.300	2.200	2.300	2.200	2.600	51,600	2.3079	9.52%
2015-09-08	0	0.210	0.210	0.213	0.206	0.215	836,000	174,920	0.2092	2.100	2.100	2.130	2.060	2.150	83,600	2.0923	1.94%
2015-09-07	0	0.206	0.201	0.207	0.200	0.210	2,968,000	607,788	0.2048	2.060	2.010	2.070	2.000	2.100	296,800	2.0478	0.49%
2015-09-04	0	0.205	0.205	0.209	0.205	0.215	1,944,000	407,420	0.2096	2.050	2.050	2.090	2.050	2.150	194,400	2.0958	-2.38%
2015-09-02	0	0.210	0.210	0.215	0.201	0.220	1,725,600	365,224	0.2117	2.100	2.100	2.150	2.010	2.200	172,560	2.1165	-2.33%
2015-09-01	0	0.215	0.215	0.216	0.205	0.218	1,496,000	320,364	0.2141	2.150	2.150	2.160	2.050	2.180	149,600	2.1415	2.38%
2015-08-31	0	0.210	0.207	0.210	0.201	0.213	1,556,000	325,848	0.2094	2.100	2.070	2.100	2.010	2.130	155,600	2.0941	-2.78%
2015-08-28	0	0.216	0.210	0.216	0.210	0.220	872,000	187,848	0.2154	2.160	2.100	2.160	2.100	2.200	87,200	2.1542	3.85%
2015-08-27	0	0.208	0.207	0.210	0.203	0.215	1,272,000	266,952	0.2099	2.080	2.070	2.100	2.030	2.150	127,200	2.0987	2.97%
2015-08-26	0	0.202	0.202	0.206	0.196	0.211	1,972,000	404,744	0.2052	2.020	2.020	2.060	1.960	2.110	197,200	2.0525	-0.49%
2015-08-25	0	0.203	0.203	0.204	0.201	0.225	4,504,000	970,284	0.2154	2.030	2.030	2.040	2.010	2.250	450,400	2.1543	-7.73%
2015-08-24	0	0.220	0.210	0.228	0.210	0.260	3,660,000	870,896	0.2379	2.200	2.100	2.280	2.100	2.600	366,000	2.3795	-15.38%
2015-08-21	0	0.260	0.260	0.265	0.250	0.270	2,028,000	521,400	0.2571	2.600	2.600	2.650	2.500	2.700	202,800	2.5710	-3.70%
2015-08-20	0	0.270	0.265	0.270	0.270	0.280	200,000	54,260	0.2713	2.700	2.650	2.700	2.700	2.800	20,000	2.7130	-1.82%
2015-08-19	0	0.275	0.275	0.290	0.270	0.280	1,776,000	482,460	0.2717	2.750	2.750	2.900	2.700	2.800	177,600	2.7166	-1.79%
2015-08-18	0	0.280	0.275	0.280	0.275	0.280	368,000	101,900	0.2769	2.800	2.750	2.800	2.750	2.800	36,800	2.7690	0.00%
2015-08-17	0	0.280	0.270	0.280	0.270	0.280	394,000	108,760	0.2760	2.800	2.700	2.800	2.700	2.800	39,400	2.7604	1.82%
2015-08-14	0	0.275	0.275	0.280	0.275	0.285	332,000	92,120	0.2775	2.750	2.750	2.800	2.750	2.850	33,200	2.7747	-3.51%
2015-08-13	0	0.285	0.280	0.285	0.280	0.285	120,000	33,740	0.2812	2.850	2.800	2.850	2.800	2.850	12,000	2.8117	0.00%
2015-08-12	0	0.285	0.280	0.285	0.275	0.305	1,136,800	318,612	0.2803	2.850	2.800	2.850	2.750	3.050	113,680	2.8027	0.00%
2015-08-11	0	0.285	0.285	0.295	0.285	0.310	5,480,000	1,642,580	0.2997	2.850	2.850	2.950	2.850	3.100	548,000	2.9974	0.00%
2015-08-10	0	0.285	0.285	0.290	0.285	0.290	2,080,000	595,500	0.2863	2.850	2.850	2.900	2.850	2.900	208,000	2.8630	0.00%
2015-08-07	0	0.285	0.280	0.285	0.270	0.290	5,452,000	1,515,300	0.2779	2.850	2.800	2.850	2.700	2.900	545,200	2.7793	0.00%
2015-08-06	0	0.285	0.285	0.290	0.280	0.300	2,392,000	681,840	0.2851	2.850	2.850	2.900	2.800	3.000	239,200	2.8505	-3.39%
2015-08-05	0	0.295	0.295	0.300	0.295	0.310	2,156,000	645,120	0.2992	2.950	2.950	3.000	2.950	3.100	215,600	2.9922	1.72%
2015-08-04	0	0.290	0.290	0.295	0.275	0.310	3,743,600	1,086,320	0.2902	2.900	2.900	2.950	2.750	3.100	374,360	2.9018	-3.33%
2015-08-03	0	0.300	0.300	0.310	0.295	0.320	2,160,000	665,640	0.3082	3.000	3.000	3.100	2.950	3.200	216,000	3.0817	-3.23%
2015-07-31	0	0.310	0.310	0.315	0.300	0.320	4,720,000	1,457,360	0.3088	3.100	3.100	3.150	3.000	3.200	472,000	3.0876	6.90%
2015-07-30	0	0.290	0.290	0.300	0.290	0.330	12,736,000	4,005,660	0.3145	2.900	2.900	3.000	2.900	3.300	1,273,600	3.1451	1.75%
2015-07-29	0	0.285	0.285	0.295	0.285	0.300	2,578,400	763,300	0.2960	2.850	2.850	2.950	2.850	3.000	257,840	2.9604	3.64%
2015-07-28	0	0.275	0.275	0.280	0.265	0.285	4,488,000	1,235,200	0.2752	2.750	2.750	2.800	2.650	2.850	448,800	2.7522	-1.79%
2015-07-27	0	0.280	0.280	0.290	0.280	0.300	1,516,000	444,000	0.2929	2.800	2.800	2.900	2.800	3.000	151,600	2.9288	-9.68%
2015-07-24	0	0.310	0.300	0.310	0.305	0.320	2,014,000	623,180	0.3094	3.100	3.000	3.100	3.050	3.200	201,400	3.0942	-1.59%
2015-07-23	0	0.315	0.310	0.315	0.305	0.315	1,044,000	324,520	0.3108	3.150	3.100	3.150	3.050	3.150	104,400	3.1084	3.28%
2015-07-22	0	0.305	0.305	0.320	0.300	0.315	1,492,000	461,040	0.3090	3.050	3.050	3.200	3.000	3.150	149,200	3.0901	0.00%
2015-07-21	0	0.305	0.300	0.310	0.300	0.315	1,296,400	402,198	0.3102	3.050	3.000	3.100	3.000	3.150	129,640	3.1024	0.00%
2015-07-20	0	0.305	0.305	0.310	0.305	0.325	10,764,000	3,427,520	0.3184	3.050	3.050	3.100	3.050	3.250	1,076,400	3.1842	-3.17%
2015-07-17	0	0.315	0.310	0.315	0.315	0.320	1,924,000	611,860	0.3180	3.150	3.100	3.150	3.150	3.200	192,400	3.1801	0.00%
2015-07-16	0	0.315	0.310	0.320	0.290	0.335	2,300,000	726,140	0.3157	3.150	3.100	3.200	2.900	3.350	230,000	3.1571	-1.56%
2015-07-15	0	0.320	0.315	0.330	0.320	0.345	2,164,000	704,300	0.3255	3.200	3.150	3.300	3.200	3.450	216,400	3.2546	-4.48%
2015-07-14	0	0.335	0.330	0.340	0.330	0.360	7,628,000	2,603,320	0.3413	3.350	3.300	3.400	3.300	3.600	762,800	3.4128	4.69%
2015-07-13	0	0.320	0.320	0.330	0.315	0.350	6,792,000	2,240,260	0.3298	3.200	3.200	3.300	3.150	3.500	679,200	3.2984	3.23%
2015-07-10	0	0.310	0.310	0.320	0.300	0.340	7,082,600	2,239,050	0.3161	3.100	3.100	3.200	3.000	3.400	708,260	3.1613	6.90%
2015-07-09	0	0.290	0.290	0.295	0.255	0.315	14,016,000	4,045,560	0.2886	2.900	2.900	2.950	2.550	3.150	1,401,600	2.8864	3.57%
2015-07-08	0	0.280	0.275	0.285	0.250	0.320	6,614,800	1,821,048	0.2753	2.800	2.750	2.850	2.500	3.200	661,480	2.7530	-12.50%
2015-07-07	0	0.320	0.315	0.320	0.305	0.370	3,848,000	1,257,840	0.3269	3.200	3.150	3.200	3.050	3.700	384,800	3.2688	-1.54%
2015-07-06	0	0.325	0.340	0.345	0.320	0.400	9,678,000	3,353,680	0.3465	3.250	3.400	3.450	3.200	4.000	967,800	3.4653	-16.67%
2015-07-03	0	0.390	0.375	0.390	0.380	0.430	9,424,000	3,703,020	0.3929	3.900	3.750	3.900	3.800	4.300	942,400	3.9294	-9.30%
2015-07-02	0	0.430	0.420	0.430	0.420	0.450	3,084,000	1,336,840	0.4335	4.300	4.200	4.300	4.200	4.500	308,400	4.3348	-2.27%
2015-06-30	0	0.440	0.435	0.440	0.400	0.450	3,715,950	1,567,259	0.4218	4.400	4.350	4.400	4.000	4.500	371,595	4.2177	2.33%
2015-06-29	0	0.430	0.430	0.435	0.415	0.465	4,440,000	1,924,660	0.4335	4.300	4.300	4.350	4.150	4.650	444,000	4.3348	-10.42%
2015-06-26	0	0.480	0.470	0.480	0.460	0.490	1,788,000	855,300	0.4784	4.800	4.700	4.800	4.600	4.900	178,800	4.7836	-1.03%
2015-06-25	0	0.485	0.480	0.485	0.485	0.510	3,076,000	1,514,680	0.4924	4.850	4.800	4.850	4.850	5.100	307,600	4.9242	-4.90%
2015-06-24	0	0.510	0.500	0.510	0.440	0.520	8,301,700	4,053,833	0.4883	5.100	5.000	5.100	4.400	5.200	830,170	4.8831	13.33%
2015-06-23	0	0.450	0.440	0.450	0.440	0.460	1,820,000	821,020	0.4511	4.500	4.400	4.500	4.400	4.600	182,000	4.5111	-3.23%
2015-06-22	0	0.465	0.455	0.470	0.450	0.465	788,000	359,400	0.4561	4.650	4.550	4.700	4.500	4.650	78,800	4.5609	1.09%
2015-06-19	0	0.460	0.455	0.460	0.455	0.465	364,000	166,900	0.4585	4.600	4.550	4.600	4.550	4.650	36,400	4.5852	1.10%
2015-06-18	0	0.455	0.450	0.455	0.450	0.470	2,108,000	962,760	0.4567	4.550	4.500	4.550	4.500	4.700	210,800	4.5672	-2.15%
2015-06-17	0	0.465	0.465	0.470	0.450	0.475	3,558,000	1,639,340	0.4607	4.650	4.650	4.700	4.500	4.750	355,800	4.6075	3.33%
2015-06-16	0	0.450	0.445	0.450	0.440	0.455	2,416,000	1,081,640	0.4477	4.500	4.450	4.500	4.400	4.550	241,600	4.4770	-2.17%
2015-06-15	0	0.460	0.455	0.465	0.455	0.470	2,376,000	1,097,340	0.4618	4.600	4.550	4.650	4.550	4.700	237,600	4.6184	-1.08%
2015-06-12	0	0.465	0.460	0.465	0.455	0.480	6,448,000	2,991,660	0.4640	4.650	4.600	4.650	4.550	4.800	644,800	4.6397	-2.11%
2015-06-11	0	0.475	0.465	0.475	0.470	0.485	3,292,000	1,566,860	0.4760	4.750	4.650	4.750	4.700	4.850	329,200	4.7596	1.06%
2015-06-10	0	0.470	0.470	0.475	0.465	0.490	5,972,000	2,829,680	0.4738	4.700	4.700	4.750	4.650	4.900	597,200	4.7382	-3.09%
2015-06-09	0	0.485	0.485	0.490	0.485	0.520	5,973,000	2,945,770	0.4932	4.850	4.850	4.900	4.850	5.200	597,300	4.9318	-6.73%
2015-06-08	0	0.520	0.520	0.530	0.510	0.560	7,616,000	4,027,440	0.5288	5.200	5.200	5.300	5.100	5.600	761,600	5.2881	-3.70%
2015-06-05	0	0.540	0.540	0.550	0.530	0.590	11,952,000	6,544,240	0.5475	5.400	5.400	5.500	5.300	5.900	1,195,200	5.4754	-5.26%
2015-06-04	0	0.570	0.570	0.580	0.540	0.630	31,727,200	18,492,916	0.5829	5.700	5.700	5.800	5.400	6.300	3,172,720	5.8287	0.00%
2015-06-03	0	0.570	0.570	0.580	0.520	0.610	34,881,900	20,051,066	0.5748	5.700	5.700	5.800	5.200	6.100	3,488,190	5.7483	11.76%
2015-06-02	0	0.510	0.500	0.510	0.490	0.520	8,332,000	4,196,440	0.5037	5.100	5.000	5.100	4.900	5.200	833,200	5.0365	2.00%
2015-06-01	0	0.500	0.500	0.510	0.495	0.540	13,230,400	6,767,805	0.5115	5.000	5.000	5.100	4.950	5.400	1,323,040	5.1153	2.04%
2015-05-29	0	0.490	0.495	0.510	0.485	0.550	15,675,000	8,061,939	0.5143	4.900	4.950	5.100	4.850	5.500	1,567,500	5.1432	-7.55%
2015-05-28	0	0.530	0.510	0.530	0.480	0.530	13,516,000	6,939,444	0.5134	5.300	5.100	5.300	4.800	5.300	1,351,600	5.1342	9.28%
2015-05-27	0	0.485	0.485	0.490	0.475	0.490	4,020,000	1,956,420	0.4867	4.850	4.850	4.900	4.750	4.900	402,000	4.8667	-1.02%
2015-05-26	0	0.490	0.475	0.490	0.475	0.490	2,834,400	1,361,496	0.4803	4.900	4.750	4.900	4.750	4.900	283,440	4.8035	1.03%
2015-05-22	0	0.485	0.485	0.490	0.480	0.500	3,148,000	1,540,980	0.4895	4.850	4.850	4.900	4.800	5.000	314,800	4.8951	1.04%
2015-05-21	0	0.480	0.480	0.485	0.470	0.490	1,783,600	856,540	0.4802	4.800	4.800	4.850	4.700	4.900	178,360	4.8023	0.00%
2015-05-20	0	0.480	0.480	0.485	0.480	0.500	4,147,200	2,042,864	0.4926	4.800	4.800	4.850	4.800	5.000	414,720	4.9259	-4.00%
2015-05-19	0	0.500	0.490	0.500	0.485	0.500	2,182,000	1,080,630	0.4952	5.000	4.900	5.000	4.850	5.000	218,200	4.9525	1.01%
2015-05-18	0	0.495	0.490	0.495	0.480	0.495	4,636,000	2,265,140	0.4886	4.950	4.900	4.950	4.800	4.950	463,600	4.8860	2.06%
2015-05-15	0	0.485	0.480	0.485	0.475	0.490	1,620,000	781,300	0.4823	4.850	4.800	4.850	4.750	4.900	162,000	4.8228	1.04%
2015-05-14	0	0.480	0.480	0.490	0.480	0.490	2,476,400	1,206,708	0.4873	4.800	4.800	4.900	4.800	4.900	247,640	4.8728	-2.04%
2015-05-13	0	0.490	0.490	0.500	0.480	0.510	5,044,000	2,480,900	0.4919	4.900	4.900	5.000	4.800	5.100	504,400	4.9185	0.00%
2015-05-12	0	0.490	0.490	0.495	0.465	0.520	10,712,000	5,297,420	0.4945	4.900	4.900	4.950	4.650	5.200	1,071,200	4.9453	5.38%
2015-05-11	0	0.465	0.470	0.475	0.455	0.475	2,244,000	1,045,040	0.4657	4.650	4.700	4.750	4.550	4.750	224,400	4.6570	0.00%
2015-05-08	0	0.465	0.465	0.475	0.460	0.470	2,160,800	1,006,880	0.4660	4.650	4.650	4.750	4.600	4.700	216,080	4.6598	0.00%
2015-05-07	0	0.465	0.465	0.475	0.465	0.485	3,994,800	1,902,446	0.4762	4.650	4.650	4.750	4.650	4.850	399,480	4.7623	-3.12%
2015-05-06	0	0.480	0.480	0.490	0.465	0.485	2,960,800	1,421,688	0.4802	4.800	4.800	4.900	4.650	4.850	296,080	4.8017	2.13%
2015-05-05	0	0.470	0.470	0.480	0.465	0.495	3,682,800	1,786,056	0.4850	4.700	4.700	4.800	4.650	4.950	368,280	4.8497	-3.09%
2015-05-04	0	0.485	0.485	0.490	0.480	0.490	2,155,600	1,041,514	0.4832	4.850	4.850	4.900	4.800	4.900	215,560	4.8317	1.04%
2015-04-30	0	0.480	0.480	0.485	0.470	0.500	5,041,600	2,427,940	0.4816	4.800	4.800	4.850	4.700	5.000	504,160	4.8158	0.00%
2015-04-29	0	0.480	0.475	0.480	0.470	0.485	1,888,000	891,620	0.4723	4.800	4.750	4.800	4.700	4.850	188,800	4.7226	1.05%
2015-04-28	0	0.475	0.475	0.480	0.470	0.480	2,098,000	993,750	0.4737	4.750	4.750	4.800	4.700	4.800	209,800	4.7367	-1.04%
2015-04-27	0	0.480	0.475	0.480	0.475	0.490	1,308,000	629,490	0.4813	4.800	4.750	4.800	4.750	4.900	130,800	4.8126	0.00%
2015-04-24	0	0.480	0.475	0.480	0.470	0.480	1,476,400	702,252	0.4757	4.800	4.750	4.800	4.700	4.800	147,640	4.7565	0.00%
2015-04-23	0	0.480	0.470	0.480	0.470	0.495	6,312,000	3,024,580	0.4792	4.800	4.700	4.800	4.700	4.950	631,200	4.7918	-2.04%
2015-04-22	0	0.490	0.490	0.495	0.480	0.495	1,486,400	728,700	0.4902	4.900	4.900	4.950	4.800	4.950	148,640	4.9024	1.03%
2015-04-21	0	0.485	0.485	0.490	0.485	0.500	2,117,000	1,034,950	0.4889	4.850	4.850	4.900	4.850	5.000	211,700	4.8888	-1.02%
2015-04-20	0	0.490	0.485	0.500	0.475	0.500	3,068,000	1,504,680	0.4904	4.900	4.850	5.000	4.750	5.000	306,800	4.9044	-1.01%
2015-04-17	0	0.495	0.495	0.500	0.460	0.510	4,780,000	2,333,940	0.4883	4.950	4.950	5.000	4.600	5.100	478,000	4.8827	-4.81%
2015-04-16	0	0.520	0.510	0.520	0.510	0.530	3,850,000	2,000,580	0.5196	5.200	5.100	5.200	5.100	5.300	385,000	5.1963	0.00%
2015-04-15	0	0.520	0.520	0.530	0.510	0.560	2,880,800	1,542,512	0.5354	5.200	5.200	5.300	5.100	5.600	288,080	5.3545	-1.89%
2015-04-14	0	0.530	0.530	0.540	0.520	0.560	2,320,000	1,250,560	0.5390	5.300	5.300	5.400	5.200	5.600	232,000	5.3903	-3.64%
2015-04-13	0	0.550	0.530	0.540	0.520	0.560	6,379,400	3,418,560	0.5359	5.500	5.300	5.400	5.200	5.600	637,940	5.3587	5.77%
2015-04-10	0	0.520	0.520	0.530	0.490	0.530	4,379,200	2,215,342	0.5059	5.200	5.200	5.300	4.900	5.300	437,920	5.0588	0.00%
2015-04-09	0	0.520	0.510	0.520	0.475	0.540	7,395,600	3,719,898	0.5030	5.200	5.100	5.200	4.750	5.400	739,560	5.0299	-1.89%
2015-04-08	0	0.530	0.520	0.540	0.520	0.580	10,551,200	5,846,300	0.5541	5.300	5.200	5.400	5.200	5.800	1,055,120	5.5409	0.00%
2015-04-02	0	0.530	0.540	0.550	0.450	0.550	12,146,400	6,296,174	0.5184	5.300	5.400	5.500	4.500	5.500	1,214,640	5.1836	20.45%
2015-04-01	0	0.440	0.435	0.445	0.425	0.465	1,248,000	548,400	0.4394	4.400	4.350	4.450	4.250	4.650	124,800	4.3942	-3.30%
2015-03-31	0	0.455	0.435	0.455	0.425	0.455	894,400	396,868	0.4437	4.550	4.350	4.550	4.250	4.550	89,440	4.4373	7.06%
2015-03-30	0	0.425	0.425	0.435	0.400	0.470	3,264,000	1,435,900	0.4399	4.250	4.250	4.350	4.000	4.700	326,400	4.3992	-5.56%
2015-03-27	0	0.450	0.440	0.450	0.385	0.470	2,020,000	926,480	0.4587	4.500	4.400	4.500	3.850	4.700	202,000	4.5865	-4.26%
2015-03-26	0	0.470	0.465	0.470	0.465	0.485	1,308,000	626,800	0.4792	4.700	4.650	4.700	4.650	4.850	130,800	4.7920	-3.09%
2015-03-25	0	0.485	0.480	0.485	0.480	0.500	2,632,000	1,292,720	0.4912	4.850	4.800	4.850	4.800	5.000	263,200	4.9116	1.04%
2015-03-24	0	0.480	0.480	0.485	0.465	0.485	1,480,000	705,400	0.4766	4.800	4.800	4.850	4.650	4.850	148,000	4.7662	3.23%
2015-03-23	0	0.465	0.465	0.470	0.460	0.480	1,607,600	761,920	0.4739	4.650	4.650	4.700	4.600	4.800	160,760	4.7395	-1.06%
2015-03-20	0	0.470	0.465	0.470	0.465	0.470	933,600	438,308	0.4695	4.700	4.650	4.700	4.650	4.700	93,360	4.6948	-1.05%
2015-03-19	0	0.475	0.460	0.475	0.460	0.475	2,216,000	1,040,020	0.4693	4.750	4.600	4.750	4.600	4.750	221,600	4.6932	-1.04%
2015-03-18	0	0.480	0.475	0.480	0.460	0.480	1,794,000	836,100	0.4661	4.800	4.750	4.800	4.600	4.800	179,400	4.6605	1.05%
2015-03-17	0	0.475	0.465	0.475	0.460	0.475	385,200	181,020	0.4699	4.750	4.650	4.750	4.600	4.750	38,520	4.6994	0.00%
2015-03-16	0	0.475	0.475	0.485	0.475	0.490	356,400	170,384	0.4781	4.750	4.750	4.850	4.750	4.900	35,640	4.7807	-3.06%
2015-03-13	0	0.490	0.485	0.500	0.480	0.510	460,000	226,180	0.4917	4.900	4.850	5.000	4.800	5.100	46,000	4.9170	2.08%
2015-03-12	0	0.480	0.480	0.485	0.470	0.485	684,000	326,940	0.4780	4.800	4.800	4.850	4.700	4.850	68,400	4.7798	1.05%
2015-03-11	0	0.475	0.470	0.475	0.455	0.485	2,156,000	1,010,080	0.4685	4.750	4.700	4.750	4.550	4.850	215,600	4.6850	-4.04%
2015-03-10	0	0.495	0.500	0.510	0.495	0.520	1,208,400	612,256	0.5067	4.950	5.000	5.100	4.950	5.200	120,840	5.0667	-4.81%
2015-03-09	0	0.520	0.520	0.530	0.510	0.520	688,000	357,200	0.5192	5.200	5.200	5.300	5.100	5.200	68,800	5.1919	0.00%
2015-03-06	0	0.520	0.520	0.530	0.520	0.540	348,000	183,960	0.5286	5.200	5.200	5.300	5.200	5.400	34,800	5.2862	-1.89%
2015-03-05	0	0.530	0.530	0.540	0.520	0.540	3,452,000	1,851,960	0.5365	5.300	5.300	5.400	5.200	5.400	345,200	5.3649	-3.64%
2015-03-04	0	0.550	0.540	0.550	0.530	0.550	2,492,000	1,344,280	0.5394	5.500	5.400	5.500	5.300	5.500	249,200	5.3944	1.85%
2015-03-03	0	0.540	0.530	0.540	0.510	0.540	2,032,000	1,047,800	0.5156	5.400	5.300	5.400	5.100	5.400	203,200	5.1565	-1.82%
2015-03-02	0	0.550	0.530	0.550	0.530	0.550	664,000	357,400	0.5383	5.500	5.300	5.500	5.300	5.500	66,400	5.3825	1.85%
2015-02-27	0	0.540	0.530	0.550	0.530	0.560	1,660,000	897,720	0.5408	5.400	5.300	5.500	5.300	5.600	166,000	5.4080	-1.82%
2015-02-26	0	0.550	0.540	0.560	0.540	0.600	3,893,200	2,239,820	0.5753	5.500	5.400	5.600	5.400	6.000	389,320	5.7532	-5.17%
2015-02-25	0	0.580	0.580	0.600	0.580	0.610	2,932,000	1,737,760	0.5927	5.800	5.800	6.000	5.800	6.100	293,200	5.9269	1.75%
2015-02-24	0	0.570	0.570	0.590	0.570	0.590	364,000	210,520	0.5784	5.700	5.700	5.900	5.700	5.900	36,400	5.7835	-3.39%
2015-02-23	0	0.590	0.590	0.600	0.590	0.610	1,500,000	896,040	0.5974	5.900	5.900	6.000	5.900	6.100	150,000	5.9736	0.00%
2015-02-18	0	0.590	0.570	0.590	0.570	0.590	340,000	195,840	0.5760	5.900	5.700	5.900	5.700	5.900	34,000	5.7600	3.51%
2015-02-17	0	0.570	0.560	0.580	0.550	0.580	1,884,000	1,035,240	0.5495	5.700	5.600	5.800	5.500	5.800	188,400	5.4949	-1.72%
2015-02-16	0	0.580	0.570	0.590	0.540	0.590	2,022,000	1,156,660	0.5720	5.800	5.700	5.900	5.400	5.900	202,200	5.7204	7.41%
2015-02-13	0	0.540	0.530	0.540	0.530	0.550	648,000	350,080	0.5402	5.400	5.300	5.400	5.300	5.500	64,800	5.4025	-1.82%
2015-02-12	0	0.550	0.540	0.550	0.520	0.550	2,474,000	1,316,360	0.5321	5.500	5.400	5.500	5.200	5.500	247,400	5.3208	0.00%
2015-02-11	0	0.550	0.540	0.550	0.530	0.560	864,000	464,360	0.5375	5.500	5.400	5.500	5.300	5.600	86,400	5.3745	-3.51%
2015-02-10	0	0.570	0.560	0.570	0.510	0.570	3,432,000	1,906,120	0.5554	5.700	5.600	5.700	5.100	5.700	343,200	5.5540	7.55%
2015-02-09	0	0.530	0.520	0.540	0.510	0.540	664,000	347,800	0.5238	5.300	5.200	5.400	5.100	5.400	66,400	5.2380	-1.85%
2015-02-06	0	0.540	0.530	0.550	0.530	0.560	2,360,000	1,266,840	0.5368	5.400	5.300	5.500	5.300	5.600	236,000	5.3680	-1.82%
2015-02-05	0	0.550	0.530	0.550	0.530	0.580	1,226,000	660,120	0.5384	5.500	5.300	5.500	5.300	5.800	122,600	5.3843	-1.79%
2015-02-04	0	0.560	0.550	0.560	0.550	0.600	3,320,000	1,915,000	0.5768	5.600	5.500	5.600	5.500	6.000	332,000	5.7681	5.66%
2015-02-03	0	0.530	0.530	0.550	0.500	0.560	4,752,000	2,498,760	0.5258	5.300	5.300	5.500	5.000	5.600	475,200	5.2583	-7.02%
2015-02-02	0	0.570	0.550	0.570	0.550	0.570	972,000	543,840	0.5595	5.700	5.500	5.700	5.500	5.700	97,200	5.5951	-1.72%
2015-01-30	0	0.580	0.580	0.590	0.570	0.600	1,064,000	623,960	0.5864	5.800	5.800	5.900	5.700	6.000	106,400	5.8643	-1.69%
2015-01-29	0	0.590	0.580	0.590	0.590	0.620	1,160,000	699,920	0.6034	5.900	5.800	5.900	5.900	6.200	116,000	6.0338	0.00%
2015-01-28	0	0.590	0.580	0.590	0.570	0.600	2,028,000	1,192,240	0.5879	5.900	5.800	5.900	5.700	6.000	202,800	5.8789	-3.28%
2015-01-27	0	0.610	0.600	0.610	0.580	0.620	6,155,200	3,669,932	0.5962	6.100	6.000	6.100	5.800	6.200	615,520	5.9623	-3.17%
2015-01-26	0	0.630	0.620	0.630	0.590	0.690	6,015,600	3,836,480	0.6378	6.300	6.200	6.300	5.900	6.900	601,560	6.3776	-4.55%
2015-01-23	0	0.660	0.650	0.670	0.530	0.680	22,066,400	13,664,396	0.6192	6.600	6.500	6.700	5.300	6.800	2,206,640	6.1924	26.92%
2015-01-22	0	0.520	0.510	0.520	0.420	0.520	12,329,200	5,690,960	0.4616	5.200	5.100	5.200	4.200	5.200	1,232,920	4.6158	11.83%
2015-01-21	0	0.465	0.460	0.465	0.460	0.490	5,002,000	2,345,476	0.4689	4.650	4.600	4.650	4.600	4.900	500,200	4.6891	-5.10%
2015-01-20	0	0.490	0.485	0.495	0.480	0.520	3,634,000	1,810,030	0.4981	4.900	4.850	4.950	4.800	5.200	363,400	4.9808	-5.77%
2015-01-19	0	0.520	0.510	0.520	0.510	0.560	2,249,200	1,169,716	0.5201	5.200	5.100	5.200	5.100	5.600	224,920	5.2006	-7.14%
2015-01-16	0	0.560	0.550	0.560	0.540	0.580	889,600	493,472	0.5547	5.600	5.500	5.600	5.400	5.800	88,960	5.5471	-1.75%
2015-01-15	0	0.570	0.560	0.570	0.550	0.580	2,263,600	1,263,612	0.5582	5.700	5.600	5.700	5.500	5.800	226,360	5.5823	-1.72%
2015-01-14	0	0.580	0.570	0.580	0.560	0.610	4,662,000	2,685,940	0.5761	5.800	5.700	5.800	5.600	6.100	466,200	5.7613	-6.45%
2015-01-13	0	0.620	0.620	0.630	0.610	0.630	344,000	212,480	0.6177	6.200	6.200	6.300	6.100	6.300	34,400	6.1767	-1.59%
2015-01-12	0	0.630	0.620	0.630	0.600	0.660	6,408,000	3,973,000	0.6200	6.300	6.200	6.300	6.000	6.600	640,800	6.2001	-4.55%
2015-01-09	0	0.660	0.650	0.660	0.650	0.660	2,284,000	1,496,080	0.6550	6.600	6.500	6.600	6.500	6.600	228,400	6.5503	0.00%
2015-01-08	0	0.660	0.650	0.660	0.650	0.670	1,614,000	1,060,320	0.6570	6.600	6.500	6.600	6.500	6.700	161,400	6.5695	0.00%
2015-01-07	0	0.660	0.660	0.680	0.660	0.670	777,600	515,008	0.6623	6.600	6.600	6.800	6.600	6.700	77,760	6.6230	-1.49%
2015-01-06	0	0.670	0.670	0.680	0.660	0.680	502,000	336,660	0.6706	6.700	6.700	6.800	6.600	6.800	50,200	6.7064	-2.90%
2015-01-05	0	0.690	0.670	0.690	0.660	0.690	1,808,000	1,235,200	0.6832	6.900	6.700	6.900	6.600	6.900	180,800	6.8319	-1.43%
2015-01-02	0	0.700	0.690	0.700	0.670	0.700	495,600	338,264	0.6825	7.000	6.900	7.000	6.700	7.000	49,560	6.8253	1.45%
2014-12-31	0	0.690	0.680	0.700	0.690	0.700	104,000	72,000	0.6923	6.900	6.800	7.000	6.900	7.000	10,400	6.9231	-1.43%
2014-12-30	0	0.700	0.670	0.710	0.650	0.700	1,264,000	861,240	0.6814	7.000	6.700	7.100	6.500	7.000	126,400	6.8136	4.48%
2014-12-29	0	0.670	0.660	0.680	0.660	0.680	1,004,000	673,200	0.6705	6.700	6.600	6.800	6.600	6.800	100,400	6.7052	1.52%
2014-12-24	0	0.660	0.660	0.670	0.650	0.660	388,000	255,160	0.6576	6.600	6.600	6.700	6.500	6.600	38,800	6.5763	-1.49%
2014-12-23	0	0.670	0.660	0.670	0.650	0.670	1,776,000	1,168,600	0.6580	6.700	6.600	6.700	6.500	6.700	177,600	6.5800	0.00%
2014-12-22	0	0.670	0.660	0.670	0.660	0.690	804,000	540,360	0.6721	6.700	6.600	6.700	6.600	6.900	80,400	6.7209	0.00%
2014-12-19	0	0.670	0.670	0.680	0.660	0.690	2,088,000	1,403,080	0.6720	6.700	6.700	6.800	6.600	6.900	208,800	6.7197	0.00%
2014-12-18	0	0.670	0.670	0.680	0.660	0.690	1,853,600	1,244,672	0.6715	6.700	6.700	6.800	6.600	6.900	185,360	6.7149	1.52%
2014-12-17	0	0.660	0.660	0.670	0.650	0.700	3,348,000	2,214,520	0.6614	6.600	6.600	6.700	6.500	7.000	334,800	6.6145	-1.49%
2014-12-16	0	0.670	0.670	0.690	0.670	0.700	2,946,800	2,008,340	0.6815	6.700	6.700	6.900	6.700	7.000	294,680	6.8153	-2.90%
2014-12-15	0	0.690	0.690	0.710	0.690	0.720	3,932,000	2,747,520	0.6988	6.900	6.900	7.100	6.900	7.200	393,200	6.9876	-1.43%
2014-12-12	0	0.700	0.700	0.710	0.690	0.740	1,547,600	1,097,100	0.7089	7.000	7.000	7.100	6.900	7.400	154,760	7.0890	-1.41%
2014-12-11	0	0.710	0.700	0.710	0.680	0.720	2,072,000	1,440,920	0.6954	7.100	7.000	7.100	6.800	7.200	207,200	6.9542	-2.74%
2014-12-10	0	0.730	0.730	0.740	0.690	0.750	1,824,000	1,327,560	0.7278	7.300	7.300	7.400	6.900	7.500	182,400	7.2783	1.39%
2014-12-09	0	0.720	0.710	0.720	0.650	0.720	5,420,700	3,690,840	0.6809	7.200	7.100	7.200	6.500	7.200	542,070	6.8088	1.41%
2014-12-08	0	0.710	0.710	0.720	0.700	0.740	1,465,200	1,051,692	0.7178	7.100	7.100	7.200	7.000	7.400	146,520	7.1778	-2.74%
2014-12-05	0	0.730	0.710	0.730	0.710	0.740	3,060,000	2,203,280	0.7200	7.300	7.100	7.300	7.100	7.400	306,000	7.2003	-2.67%
2014-12-04	0	0.750	0.740	0.750	0.740	0.760	1,432,000	1,073,240	0.7495	7.500	7.400	7.500	7.400	7.600	143,200	7.4947	-1.32%
2014-12-03	0	0.760	0.750	0.760	0.750	0.780	1,814,400	1,374,768	0.7577	7.600	7.500	7.600	7.500	7.800	181,440	7.5770	-2.56%
2014-12-02	0	0.780	0.770	0.780	0.760	0.790	2,336,000	1,806,080	0.7732	7.800	7.700	7.800	7.600	7.900	233,600	7.7315	2.63%
2014-12-01	0	0.760	0.750	0.760	0.750	0.800	4,792,000	3,664,960	0.7648	7.600	7.500	7.600	7.500	8.000	479,200	7.6481	-5.00%
2014-11-28	0	0.800	0.800	0.810	0.800	0.820	2,572,000	2,076,160	0.8072	8.000	8.000	8.100	8.000	8.200	257,200	8.0722	-1.23%
2014-11-27	0	0.810	0.800	0.810	0.800	0.840	6,050,000	4,886,900	0.8078	8.100	8.000	8.100	8.000	8.400	605,000	8.0775	-3.57%
2014-11-26	0	0.840	0.840	0.850	0.840	0.860	2,756,000	2,334,360	0.8470	8.400	8.400	8.500	8.400	8.600	275,600	8.4701	-1.18%
2014-11-25	0	0.850	0.840	0.860	0.830	0.860	3,908,000	3,291,420	0.8422	8.500	8.400	8.600	8.300	8.600	390,800	8.4223	-1.16%
2014-11-24	0	0.860	0.850	0.860	0.850	0.920	6,689,200	5,840,192	0.8731	8.600	8.500	8.600	8.500	9.200	668,920	8.7308	-4.44%
2014-11-21	0	0.900	0.890	0.900	0.880	0.940	10,364,400	9,421,304	0.9090	9.000	8.900	9.000	8.800	9.400	1,036,440	9.0901	3.45%
2014-11-20	0	0.870	0.870	0.880	0.830	0.870	6,890,000	5,890,400	0.8549	8.700	8.700	8.800	8.300	8.700	689,000	8.5492	2.35%
2014-11-19	0	0.850	0.830	0.850	0.820	0.850	2,212,000	1,860,560	0.8411	8.500	8.300	8.500	8.200	8.500	221,200	8.4112	0.00%
2014-11-18	0	0.850	0.830	0.850	0.830	0.850	4,309,200	3,601,440	0.8358	8.500	8.300	8.500	8.300	8.500	430,920	8.3576	0.00%
2014-11-17	0	0.850	0.840	0.850	0.820	0.850	4,650,000	3,907,640	0.8404	8.500	8.400	8.500	8.200	8.500	465,000	8.4035	0.00%
2014-11-14	0	0.850	0.840	0.850	0.800	0.860	5,931,600	4,961,284	0.8364	8.500	8.400	8.500	8.000	8.600	593,160	8.3642	4.94%
2014-11-13	0	0.810	0.800	0.810	0.800	0.820	1,684,000	1,357,040	0.8058	8.100	8.000	8.100	8.000	8.200	168,400	8.0584	-1.22%
2014-11-12	0	0.820	0.810	0.820	0.810	0.870	5,548,000	4,569,640	0.8237	8.200	8.100	8.200	8.100	8.700	554,800	8.2366	-4.65%
2014-11-11	0	0.860	0.860	0.870	0.850	0.900	5,212,000	4,586,720	0.8800	8.600	8.600	8.700	8.500	9.000	521,200	8.8003	-3.37%
2014-11-10	0	0.890	0.870	0.890	0.840	0.920	8,236,000	7,296,920	0.8860	8.900	8.700	8.900	8.400	9.200	823,600	8.8598	4.71%
2014-11-07	0	0.850	0.850	0.860	0.820	0.900	16,627,200	14,273,020	0.8584	8.500	8.500	8.600	8.200	9.000	1,662,720	8.5841	0.00%
2014-11-06	0	0.850	0.850	0.860	0.800	0.900	23,488,000	20,387,100	0.8680	8.500	8.500	8.600	8.000	9.000	2,348,800	8.6798	2.41%
2014-11-05	0	0.830	0.810	0.830	0.760	0.850	17,876,000	14,423,640	0.8069	8.300	8.100	8.300	7.600	8.500	1,787,600	8.0687	6.41%
2014-11-04	0	0.780	0.770	0.780	0.710	0.780	16,220,000	12,184,240	0.7512	7.800	7.700	7.800	7.100	7.800	1,622,000	7.5119	4.00%
2014-11-03	0	0.750	0.740	0.750	0.660	0.750	16,532,400	11,674,376	0.7062	7.500	7.400	7.500	6.600	7.500	1,653,240	7.0615	13.64%
2014-10-31	0	0.660	0.650	0.660	0.650	0.670	4,248,000	2,794,120	0.6577	6.600	6.500	6.600	6.500	6.700	424,800	6.5775	-1.49%
2014-10-30	0	0.670	0.660	0.670	0.660	0.680	2,788,000	1,861,240	0.6676	6.700	6.600	6.700	6.600	6.800	278,800	6.6759	-1.47%
2014-10-29	0	0.680	0.680	0.690	0.670	0.690	2,100,000	1,430,920	0.6814	6.800	6.800	6.900	6.700	6.900	210,000	6.8139	-1.45%
2014-10-28	0	0.690	0.690	0.700	0.650	0.700	7,800,000	5,255,520	0.6738	6.900	6.900	7.000	6.500	7.000	780,000	6.7378	2.99%
2014-10-27	0	0.670	0.670	0.700	0.660	0.710	7,801,600	5,299,928	0.6793	6.700	6.700	7.000	6.600	7.100	780,160	6.7934	-6.94%
2014-10-24	0	0.720	0.710	0.720	0.710	0.730	2,424,400	1,737,844	0.7168	7.200	7.100	7.200	7.100	7.300	242,440	7.1681	-2.70%
2014-10-23	0	0.740	0.730	0.740	0.720	0.750	1,312,800	955,272	0.7277	7.400	7.300	7.400	7.200	7.500	131,280	7.2766	-1.33%
2014-10-22	0	0.750	0.740	0.750	0.710	0.780	5,894,000	4,393,160	0.7454	7.500	7.400	7.500	7.100	7.800	589,400	7.4536	5.63%
2014-10-21	0	0.710	0.710	0.720	0.700	0.730	1,584,800	1,125,792	0.7104	7.100	7.100	7.200	7.000	7.300	158,480	7.1037	-1.39%
2014-10-20	0	0.720	0.710	0.720	0.700	0.740	1,746,000	1,251,640	0.7169	7.200	7.100	7.200	7.000	7.400	174,600	7.1686	-1.37%
2014-10-17	0	0.730	0.720	0.730	0.720	0.750	2,880,000	2,097,840	0.7284	7.300	7.200	7.300	7.200	7.500	288,000	7.2842	-2.67%
2014-10-16	0	0.750	0.720	0.750	0.720	0.750	3,694,400	2,674,696	0.7240	7.500	7.200	7.500	7.200	7.500	369,440	7.2399	0.00%
2014-10-15	0	0.750	0.740	0.750	0.730	0.770	3,384,000	2,529,320	0.7474	7.500	7.400	7.500	7.300	7.700	338,400	7.4743	1.35%
2014-10-14	0	0.740	0.730	0.740	0.720	0.750	2,240,000	1,636,240	0.7305	7.400	7.300	7.400	7.200	7.500	224,000	7.3046	0.00%
2014-10-13	0	0.740	0.740	0.750	0.720	0.800	2,510,000	1,905,960	0.7593	7.400	7.400	7.500	7.200	8.000	251,000	7.5935	-5.13%
2014-10-10	0	0.780	0.780	0.790	0.770	0.800	954,000	747,180	0.7832	7.800	7.800	7.900	7.700	8.000	95,400	7.8321	-3.70%
2014-10-09	0	0.810	0.800	0.810	0.800	0.830	2,622,000	2,149,500	0.8198	8.100	8.000	8.100	8.000	8.300	262,200	8.1979	0.00%
2014-10-08	0	0.810	0.810	0.820	0.790	0.840	4,610,400	3,702,840	0.8031	8.100	8.100	8.200	7.900	8.400	461,040	8.0315	-3.57%
2014-10-07	0	0.840	0.840	0.850	0.780	0.840	4,680,000	3,817,920	0.8158	8.400	8.400	8.500	7.800	8.400	468,000	8.1579	5.00%
2014-10-06	0	0.800	0.790	0.800	0.720	0.800	7,008,000	5,449,040	0.7775	8.000	7.900	8.000	7.200	8.000	700,800	7.7755	9.59%
2014-10-03	0	0.730	0.730	0.750	0.700	0.760	3,418,000	2,510,260	0.7344	7.300	7.300	7.500	7.000	7.600	341,800	7.3442	0.00%
2014-09-30	0	0.730	0.720	0.730	0.700	0.740	1,828,000	1,322,640	0.7235	7.300	7.200	7.300	7.000	7.400	182,800	7.2354	0.00%
2014-09-29	0	0.730	0.720	0.730	0.730	0.790	4,672,000	3,491,700	0.7474	7.300	7.200	7.300	7.300	7.900	467,200	7.4737	-8.75%
2014-09-26	0	0.800	0.790	0.800	0.680	0.800	7,928,400	5,893,680	0.7434	8.000	7.900	8.000	6.800	8.000	792,840	7.4336	12.68%
2014-09-25	0	0.710	0.700	0.710	0.660	0.810	23,053,200	16,496,732	0.7156	7.100	7.000	7.100	6.600	8.100	2,305,320	7.1559	-12.35%
2014-09-24	0	0.810	0.810	0.820	0.790	0.870	10,742,800	8,747,260	0.8142	8.100	8.100	8.200	7.900	8.700	1,074,280	8.1424	-8.99%
2014-09-23	0	0.890	0.880	0.890	0.870	0.960	6,094,400	5,528,120	0.9071	8.900	8.800	8.900	8.700	9.600	609,440	9.0708	-6.32%
2014-09-22	0	0.950	0.950	0.960	0.940	0.990	4,110,000	3,977,400	0.9677	9.500	9.500	9.600	9.400	9.900	411,000	9.6774	-4.04%
2014-09-19	0	0.990	0.990	1.000	0.980	1.010	2,916,000	2,903,280	0.9956	9.900	9.900	10.00	9.800	10.10	291,600	9.9564	-1.98%
2014-09-18	0	1.010	1.010	1.020	0.980	1.030	3,980,000	3,992,556	1.0032	10.10	10.10	10.20	9.800	10.30	398,000	10.032	-1.94%
2014-09-17	0	1.030	1.020	1.030	1.010	1.040	3,064,000	3,127,400	1.0207	10.30	10.20	10.30	10.10	10.40	306,400	10.207	0.98%
2014-09-16	0	1.020	1.010	1.030	1.010	1.030	1,078,400	1,105,160	1.0248	10.20	10.10	10.30	10.10	10.30	107,840	10.248	-0.97%
2014-09-15	0	1.030	1.030	1.040	1.030	1.060	2,864,000	2,976,360	1.0392	10.30	10.30	10.40	10.30	10.60	286,400	10.392	-0.96%
2014-09-12	0	1.040	1.040	1.050	1.040	1.060	2,544,000	2,665,080	1.0476	10.40	10.40	10.50	10.40	10.60	254,400	10.476	-1.89%
2014-09-11	0	1.060	1.050	1.070	1.050	1.070	804,000	853,280	1.0613	10.60	10.50	10.70	10.50	10.70	80,400	10.613	-0.93%
2014-09-10	0	1.070	1.060	1.080	1.040	1.080	5,535,600	5,830,240	1.0532	10.70	10.60	10.80	10.40	10.80	553,560	10.532	2.88%
2014-09-08	0	1.040	1.040	1.050	1.030	1.050	776,000	806,640	1.0395	10.40	10.40	10.50	10.30	10.50	77,600	10.395	0.00%
2014-09-05	0	1.040	1.040	1.060	1.030	1.080	3,884,400	4,098,876	1.0552	10.40	10.40	10.60	10.30	10.80	388,440	10.552	-1.89%
2014-09-04	0	1.060	1.060	1.070	1.000	1.070	5,986,400	6,293,368	1.0513	10.60	10.60	10.70	10.00	10.70	598,640	10.513	-0.93%
2014-09-03	0	1.070	1.070	1.080	1.060	1.080	1,811,600	1,934,092	1.0676	10.70	10.70	10.80	10.60	10.80	181,160	10.676	0.00%
2014-09-02	0	1.070	1.070	1.080	1.050	1.070	6,276,000	6,649,184	1.0595	10.70	10.70	10.80	10.50	10.70	627,600	10.595	0.00%
2014-09-01	0	1.070	1.070	1.080	1.060	1.090	2,474,800	2,649,072	1.0704	10.70	10.70	10.80	10.60	10.90	247,480	10.704	-1.83%
2014-08-29	0	1.090	1.080	1.090	1.060	1.090	2,018,400	2,165,776	1.0730	10.90	10.80	10.90	10.60	10.90	201,840	10.730	1.87%
2014-08-28	0	1.070	1.060	1.070	1.060	1.080	2,550,000	2,727,540	1.0696	10.70	10.60	10.70	10.60	10.80	255,000	10.696	0.00%
2014-08-27	0	1.070	1.070	1.080	1.070	1.090	1,803,600	1,950,016	1.0812	10.70	10.70	10.80	10.70	10.90	180,360	10.812	-1.83%
2014-08-26	0	1.090	1.090	1.120	1.080	1.150	6,750,400	7,517,204	1.1136	10.90	10.90	11.20	10.80	11.50	675,040	11.136	0.00%
2014-08-25	0	1.090	1.080	1.090	1.080	1.110	2,420,000	2,653,080	1.0963	10.90	10.80	10.90	10.80	11.10	242,000	10.963	0.00%
2014-08-22	0	1.090	1.090	1.110	1.070	1.110	4,027,200	4,396,560	1.0917	10.90	10.90	11.10	10.70	11.10	402,720	10.917	1.87%
2014-08-21	0	1.070	1.070	1.080	1.060	1.080	1,256,800	1,343,036	1.0686	10.70	10.70	10.80	10.60	10.80	125,680	10.686	-0.93%
2014-08-20	0	1.080	1.080	1.090	1.080	1.110	3,858,000	4,208,296	1.0908	10.80	10.80	10.90	10.80	11.10	385,800	10.908	-3.57%
2014-08-19	0	1.120	1.110	1.130	1.060	1.130	3,762,000	4,111,380	1.0929	11.20	11.10	11.30	10.60	11.30	376,200	10.929	4.67%
2014-08-18	0	1.070	1.070	1.080	1.050	1.070	2,298,000	2,438,860	1.0613	10.70	10.70	10.80	10.50	10.70	229,800	10.613	0.00%
2014-08-15	0	1.070	1.060	1.070	1.050	1.070	5,477,200	5,791,424	1.0574	10.70	10.60	10.70	10.50	10.70	547,720	10.574	0.00%
2014-08-14	0	1.070	1.070	1.080	1.050	1.090	3,448,000	3,682,400	1.0680	10.70	10.70	10.80	10.50	10.90	344,800	10.680	-1.83%
2014-08-13	0	1.090	1.090	1.120	1.080	1.130	5,136,000	5,636,320	1.0974	10.90	10.90	11.20	10.80	11.30	513,600	10.974	-2.68%
2014-08-12	0	1.120	1.110	1.120	1.090	1.160	5,224,000	5,768,680	1.1043	11.20	11.10	11.20	10.90	11.60	522,400	11.043	-1.75%
2014-08-11	0	1.140	1.120	1.130	1.110	1.150	12,275,600	13,965,660	1.1377	11.40	11.20	11.30	11.10	11.50	1,227,560	11.377	9.62%
2014-08-08	0	1.040	1.030	1.040	0.990	1.040	7,010,000	7,127,100	1.0167	10.40	10.30	10.40	9.900	10.40	701,000	10.167	4.00%
2014-08-07	0	1.000	1.000	1.010	0.970	1.050	9,534,400	9,639,496	1.0110	10.00	10.00	10.10	9.700	10.50	953,440	10.110	-4.76%
2014-08-06	0	1.050	1.040	1.050	1.040	1.070	5,709,600	6,019,848	1.0543	10.50	10.40	10.50	10.40	10.70	570,960	10.543	-0.94%
2014-08-05	0	1.060	1.060	1.070	1.060	1.080	5,176,000	5,542,160	1.0707	10.60	10.60	10.70	10.60	10.80	517,600	10.707	-0.93%
2014-08-04	0	1.070	1.070	1.080	1.050	1.100	5,204,800	5,582,048	1.0725	10.70	10.70	10.80	10.50	11.00	520,480	10.725	1.90%
2014-08-01	0	1.050	1.050	1.060	1.050	1.120	6,070,400	6,507,752	1.0720	10.50	10.50	10.60	10.50	11.20	607,040	10.720	-5.41%
2014-07-31	0	1.110	1.110	1.120	1.110	1.150	3,236,000	3,642,640	1.1257	11.10	11.10	11.20	11.10	11.50	323,600	11.257	-1.77%
2014-07-30	0	1.130	1.130	1.140	1.120	1.170	4,550,800	5,244,760	1.1525	11.30	11.30	11.40	11.20	11.70	455,080	11.525	-3.42%
2014-07-29	0	1.170	1.160	1.170	1.140	1.190	3,448,000	3,983,372	1.1553	11.70	11.60	11.70	11.40	11.90	344,800	11.553	-1.68%
2014-07-28	0	1.190	1.180	1.190	1.150	1.190	4,488,400	5,284,816	1.1774	11.90	11.80	11.90	11.50	11.90	448,840	11.774	0.00%
2014-07-25	0	1.190	1.190	1.200	1.140	1.190	10,288,400	12,036,180	1.1699	11.90	11.90	12.00	11.40	11.90	1,028,840	11.699	0.85%
2014-07-24	0	1.180	1.170	1.180	1.160	1.220	11,795,600	13,981,016	1.1853	11.80	11.70	11.80	11.60	12.20	1,179,560	11.853	-2.48%
2014-07-23	0	1.210	1.210	1.230	1.200	1.240	2,062,000	2,502,480	1.2136	12.10	12.10	12.30	12.00	12.40	206,200	12.136	-2.42%
2014-07-22	0	1.240	1.230	1.250	1.220	1.250	6,424,000	7,915,440	1.2322	12.40	12.30	12.50	12.20	12.50	642,400	12.322	0.00%
2014-07-21	0	1.240	1.220	1.240	1.210	1.250	3,678,400	4,531,760	1.2320	12.40	12.20	12.40	12.10	12.50	367,840	12.320	1.64%
2014-07-18	0	1.220	1.210	1.220	1.190	1.220	2,142,000	2,583,440	1.2061	12.20	12.10	12.20	11.90	12.20	214,200	12.061	0.83%
2014-07-17	0	1.210	1.210	1.220	1.200	1.230	3,334,800	4,033,324	1.2095	12.10	12.10	12.20	12.00	12.30	333,480	12.095	-0.82%
2014-07-16	0	1.220	1.220	1.230	1.210	1.250	4,922,070	6,050,238	1.2292	12.20	12.20	12.30	12.10	12.50	492,207	12.292	-2.40%
2014-07-15	0	1.250	1.240	1.250	1.190	1.250	7,617,600	9,356,532	1.2283	12.50	12.40	12.50	11.90	12.50	761,760	12.283	3.31%
2014-07-14	0	1.210	1.200	1.220	1.190	1.220	6,536,300	7,872,364	1.2044	12.10	12.00	12.20	11.90	12.20	653,630	12.044	-0.82%
2014-07-11	0	1.220	1.210	1.220	1.200	1.240	5,664,800	6,866,504	1.2121	12.20	12.10	12.20	12.00	12.40	566,480	12.121	-1.61%
2014-07-10	0	1.240	1.240	1.250	1.220	1.270	4,306,400	5,371,272	1.2473	12.40	12.40	12.50	12.20	12.70	430,640	12.473	1.64%
2014-07-09	0	1.220	1.220	1.230	1.210	1.280	8,709,200	10,710,560	1.2298	12.20	12.20	12.30	12.10	12.80	870,920	12.298	-4.69%
2014-07-08	0	1.280	1.260	1.280	1.260	1.330	12,102,400	15,695,888	1.2969	12.80	12.60	12.80	12.60	13.30	1,210,240	12.969	-4.48%
2014-07-07	0	1.340	1.340	1.350	1.320	1.380	5,707,200	7,680,320	1.3457	13.40	13.40	13.50	13.20	13.80	570,720	13.457	-2.90%
2014-07-04	0	1.380	1.370	1.380	1.370	1.400	7,379,600	10,185,472	1.3802	13.80	13.70	13.80	13.70	14.00	737,960	13.802	0.73%
2014-07-03	0	1.370	1.370	1.380	1.350	1.400	5,038,800	6,916,912	1.3727	13.70	13.70	13.80	13.50	14.00	503,880	13.727	-0.72%
2014-07-02	0	1.380	1.370	1.380	1.350	1.420	21,408,400	29,753,736	1.3898	13.80	13.70	13.80	13.50	14.20	2,140,840	13.898	1.47%
2014-06-30	0	1.360	1.360	1.370	1.250	1.360	24,609,200	32,680,260	1.3280	13.60	13.60	13.70	12.50	13.60	2,460,920	13.280	6.25%
2014-06-27	0	1.280	1.270	1.290	1.200	1.300	15,378,400	19,352,724	1.2584	12.80	12.70	12.90	12.00	13.00	1,537,840	12.584	3.23%
2014-06-26	0	1.240	1.230	1.250	1.230	1.310	14,773,200	18,794,960	1.2722	12.40	12.30	12.50	12.30	13.10	1,477,320	12.722	1.64%
2014-06-25	0	1.220	1.220	1.230	1.210	1.260	4,752,400	5,845,216	1.2300	12.20	12.20	12.30	12.10	12.60	475,240	12.300	-3.17%
2014-06-24	0	1.260	1.250	1.260	1.200	1.300	8,240,800	10,258,000	1.2448	12.60	12.50	12.60	12.00	13.00	824,080	12.448	-1.56%
2014-06-23	0	1.280	1.280	1.290	1.270	1.350	17,918,000	23,376,056	1.3046	12.80	12.80	12.90	12.70	13.50	1,791,800	13.046	0.79%
2014-06-20	0	1.270	1.260	1.270	1.190	1.270	14,798,800	18,323,480	1.2382	12.70	12.60	12.70	11.90	12.70	1,479,880	12.382	3.25%
2014-06-19	0	1.230	1.230	1.240	1.050	1.270	33,622,400	39,803,988	1.1839	12.30	12.30	12.40	10.50	12.70	3,362,240	11.839	17.14%
2014-06-18	0	1.050	1.040	1.050	1.050	1.060	2,052,000	2,159,320	1.0523	10.50	10.40	10.50	10.50	10.60	205,200	10.523	0.00%
2014-06-17	0	1.050	1.040	1.050	1.040	1.060	2,204,800	2,311,136	1.0482	10.50	10.40	10.50	10.40	10.60	220,480	10.482	0.96%
2014-06-16	0	1.040	1.040	1.050	1.040	1.060	4,099,600	4,296,992	1.0481	10.40	10.40	10.50	10.40	10.60	409,960	10.481	-0.95%
2014-06-13	0	1.050	1.040	1.060	1.040	1.070	14,498,400	15,246,840	1.0516	10.50	10.40	10.60	10.40	10.70	1,449,840	10.516	-1.87%
2014-06-12	0	1.070	1.060	1.070	1.040	1.080	19,277,600	20,605,108	1.0689	10.70	10.60	10.70	10.40	10.80	1,927,760	10.689	2.88%
2014-06-11	0	1.040	1.030	1.040	1.030	1.050	6,122,000	6,346,840	1.0367	10.40	10.30	10.40	10.30	10.50	612,200	10.367	0.00%
2014-06-10	0	1.040	1.040	1.050	1.040	1.060	3,676,430	3,856,850	1.0491	10.40	10.40	10.50	10.40	10.60	367,643	10.491	-1.89%
2014-06-09	0	1.060	1.040	1.050	1.040	1.070	7,123,600	7,533,804	1.0576	10.60	10.40	10.50	10.40	10.70	712,360	10.576	0.00%
2014-06-06	0	1.060	1.050	1.060	1.050	1.070	7,378,000	7,834,824	1.0619	10.60	10.50	10.60	10.50	10.70	737,800	10.619	0.00%
2014-06-05	0	1.060	1.050	1.060	1.040	1.070	2,010,000	2,125,940	1.0577	10.60	10.50	10.60	10.40	10.70	201,000	10.577	0.00%
2014-06-04	0	1.060	1.050	1.060	1.040	1.070	3,448,000	3,645,624	1.0573	10.60	10.50	10.60	10.40	10.70	344,800	10.573	1.92%
2014-06-03	0	1.040	1.040	1.050	1.040	1.080	3,402,000	3,600,324	1.0583	10.40	10.40	10.50	10.40	10.80	340,200	10.583	-3.70%
2014-05-30	0	1.080	1.040	1.100	1.030	1.110	7,400,000	7,832,472	1.0584	10.80	10.40	11.00	10.30	11.10	740,000	10.584	1.89%
2014-05-29	0	1.060	1.050	1.060	1.050	1.080	1,708,000	1,810,880	1.0602	10.60	10.50	10.60	10.50	10.80	170,800	10.602	0.00%
2014-05-28	0	1.060	1.060	1.070	1.060	1.080	1,842,000	1,976,200	1.0729	10.60	10.60	10.70	10.60	10.80	184,200	10.729	-0.93%
2014-05-27	0	1.070	1.060	1.070	1.060	1.100	3,668,000	3,986,080	1.0867	10.70	10.60	10.70	10.60	11.00	366,800	10.867	-2.73%
2014-05-26	0	1.100	1.100	1.110	1.090	1.110	1,936,000	2,134,280	1.1024	11.00	11.00	11.10	10.90	11.10	193,600	11.024	-0.90%
2014-05-23	0	1.110	1.100	1.110	1.080	1.130	3,638,000	4,027,360	1.1070	11.10	11.00	11.10	10.80	11.30	363,800	11.070	0.00%
2014-05-22	0	1.110	1.110	1.120	1.060	1.150	8,952,000	9,953,160	1.1118	11.10	11.10	11.20	10.60	11.50	895,200	11.118	4.72%
2014-05-21	0	1.060	1.060	1.070	1.050	1.070	3,880,000	4,087,480	1.0535	10.60	10.60	10.70	10.50	10.70	388,000	10.535	0.00%
2014-05-20	0	1.060	1.060	1.070	1.050	1.090	4,014,000	4,298,240	1.0708	10.60	10.60	10.70	10.50	10.90	401,400	10.708	-0.93%
2014-05-19	0	1.070	1.060	1.070	1.050	1.080	3,684,000	3,895,360	1.0574	10.70	10.60	10.70	10.50	10.80	368,400	10.574	1.90%
2014-05-16	0	1.050	1.050	1.060	1.050	1.090	3,414,000	3,623,060	1.0612	10.50	10.50	10.60	10.50	10.90	341,400	10.612	-0.94%
2014-05-15	0	1.060	1.060	1.070	1.030	1.110	17,224,000	17,910,320	1.0398	10.60	10.60	10.70	10.30	11.10	1,722,400	10.398	3.92%
2014-05-14	0	1.020	1.020	1.030	1.010	1.030	3,378,400	3,435,932	1.0170	10.20	10.20	10.30	10.10	10.30	337,840	10.170	0.99%
2014-05-13	0	1.010	1.010	1.020	0.990	1.070	8,456,000	8,614,720	1.0188	10.10	10.10	10.20	9.900	10.70	845,600	10.188	-4.72%
2014-05-12	0	1.060	1.050	1.060	1.010	1.120	9,232,000	9,744,880	1.0556	10.60	10.50	10.60	10.10	11.20	923,200	10.556	-5.36%
2014-05-09	0	1.120	1.120	1.140	1.120	1.200	7,285,600	8,458,808	1.1610	11.20	11.20	11.40	11.20	12.00	728,560	11.610	-4.27%
2014-05-08	0	1.170	1.170	1.180	1.170	1.210	4,212,000	5,014,840	1.1906	11.70	11.70	11.80	11.70	12.10	421,200	11.906	0.00%
2014-05-07	0	1.170	1.160	1.180	1.150	1.210	6,308,000	7,452,880	1.1815	11.70	11.60	11.80	11.50	12.10	630,800	11.815	-1.68%
2014-05-05	0	1.190	1.190	1.200	1.180	1.200	2,013,200	2,403,048	1.1936	11.90	11.90	12.00	11.80	12.00	201,320	11.936	-0.83%
2014-05-02	0	1.200	1.190	1.220	1.170	1.220	14,796,000	17,794,800	1.2027	12.00	11.90	12.20	11.70	12.20	1,479,600	12.027	0.00%
2014-04-30	0	1.200	1.200	1.210	1.200	1.280	7,224,000	8,933,120	1.2366	12.00	12.00	12.10	12.00	12.80	722,400	12.366	0.84%
2014-04-29	0	1.190	1.180	1.200	1.190	1.220	4,174,000	5,012,420	1.2009	11.90	11.80	12.00	11.90	12.20	417,400	12.009	-1.65%
2014-04-28	0	1.210	1.200	1.210	1.160	1.250	7,664,000	9,318,560	1.2159	12.10	12.00	12.10	11.60	12.50	766,400	12.159	5.57%
2014-04-25	0	1.220	1.220	1.230	1.140	1.270	23,284,000	28,433,800	1.2212	11.46	11.46	11.56	10.71	11.93	2,478,418	11.473	7.02%
2014-04-24	0	1.140	1.140	1.150	1.130	1.160	4,720,000	5,421,840	1.1487	10.71	10.71	10.80	10.62	10.90	502,411	10.792	0.88%
2014-04-23	0	1.130	1.130	1.140	1.040	1.160	10,612,000	11,676,440	1.1003	10.62	10.62	10.71	9.770	10.90	1,129,573	10.337	-0.88%
2014-04-22	0	1.140	1.140	1.150	1.100	1.150	7,632,000	8,645,480	1.1328	10.71	10.71	10.80	10.33	10.80	812,373	10.642	4.59%
2014-04-17	0	1.090	1.090	1.110	1.090	1.140	3,540,000	3,932,280	1.1108	10.24	10.24	10.43	10.24	10.71	376,808	10.436	-2.68%
2014-04-16	0	1.120	1.100	1.120	1.100	1.130	4,976,000	5,565,400	1.1184	10.52	10.33	10.52	10.33	10.62	529,660	10.507	0.00%
2014-04-15	0	1.120	1.120	1.140	1.100	1.150	6,652,000	7,524,040	1.1311	10.52	10.52	10.71	10.33	10.80	708,059	10.626	-1.75%
2014-04-14	0	1.140	1.130	1.140	1.110	1.200	9,140,000	10,615,480	1.1614	10.71	10.62	10.71	10.43	11.27	972,889	10.911	-3.39%
2014-04-11	0	1.180	1.180	1.200	1.150	1.200	3,636,000	4,284,720	1.1784	11.09	11.09	11.27	10.80	11.27	387,027	11.071	-0.84%
2014-04-10	0	1.190	1.180	1.190	1.180	1.220	3,924,000	4,701,760	1.1982	11.18	11.09	11.18	11.09	11.46	417,682	11.257	-1.65%
2014-04-09	0	1.210	1.200	1.210	1.200	1.230	1,492,000	1,808,680	1.2123	11.37	11.27	11.37	11.27	11.56	158,813	11.389	1.68%
2014-04-08	0	1.190	1.190	1.200	1.190	1.220	1,524,000	1,833,240	1.2029	11.18	11.18	11.27	11.18	11.46	162,219	11.301	-0.83%
2014-04-07	0	1.200	1.200	1.210	1.190	1.240	3,440,000	4,184,160	1.2163	11.27	11.27	11.37	11.18	11.65	366,164	11.427	-1.64%
2014-04-04	0	1.220	1.210	1.230	1.190	1.240	2,360,000	2,860,200	1.2119	11.46	11.37	11.56	11.18	11.65	251,205	11.386	-0.81%
2014-04-03	0	1.230	1.220	1.230	1.220	1.250	2,288,000	2,817,360	1.2314	11.56	11.46	11.56	11.46	11.74	243,541	11.568	0.00%
2014-04-02	0	1.230	1.220	1.230	1.180	1.260	9,520,000	11,625,240	1.2211	11.56	11.46	11.56	11.09	11.84	1,013,337	11.472	3.36%
2014-04-01	0	1.190	1.180	1.190	1.160	1.200	2,748,000	3,240,680	1.1793	11.18	11.09	11.18	10.90	11.27	292,505	11.079	3.48%
2014-03-31	0	1.150	1.150	1.160	1.150	1.170	1,884,000	2,182,960	1.1587	10.80	10.80	10.90	10.80	10.99	200,539	10.885	-1.71%
2014-03-28	0	1.170	1.150	1.180	1.150	1.190	2,416,000	2,821,120	1.1677	10.99	10.80	11.09	10.80	11.18	257,166	10.970	1.74%
2014-03-27	0	1.150	1.140	1.150	1.020	1.150	8,812,000	9,804,480	1.1126	10.80	10.71	10.80	9.583	10.80	937,975	10.453	-0.86%
2014-03-26	0	1.160	1.160	1.170	1.150	1.180	2,508,000	2,914,760	1.1622	10.90	10.90	10.99	10.80	11.09	266,959	10.918	-0.85%
2014-03-25	0	1.170	1.150	1.160	1.150	1.200	1,848,000	2,160,640	1.1692	10.99	10.80	10.90	10.80	11.27	196,707	10.984	-0.85%
2014-03-24	0	1.180	1.180	1.190	1.160	1.180	1,468,000	1,720,000	1.1717	11.09	11.09	11.18	10.90	11.09	156,258	11.007	2.61%
2014-03-21	0	1.150	1.150	1.160	1.140	1.190	7,256,000	8,415,840	1.1598	10.80	10.80	10.90	10.71	11.18	772,350	10.896	-2.54%
2014-03-20	0	1.180	1.180	1.190	1.170	1.210	2,828,000	3,365,520	1.1901	11.09	11.09	11.18	10.99	11.37	301,021	11.180	0.00%
2014-03-19	0	1.180	1.170	1.180	1.170	1.230	6,452,000	7,672,000	1.1891	11.09	10.99	11.09	10.99	11.56	686,770	11.171	-3.28%
2014-03-18	0	1.220	1.210	1.220	1.200	1.240	5,924,000	7,204,000	1.2161	11.46	11.37	11.46	11.27	11.65	630,568	11.425	1.67%
2014-03-17	0	1.200	1.190	1.210	1.190	1.230	4,192,000	5,065,520	1.2084	11.27	11.18	11.37	11.18	11.56	446,209	11.352	-3.23%
2014-03-14	0	1.240	1.220	1.240	1.200	1.280	5,964,000	7,335,080	1.2299	11.65	11.46	11.65	11.27	12.03	634,826	11.554	-3.88%
2014-03-13	0	1.290	1.280	1.300	1.280	1.340	6,516,000	8,547,880	1.3118	12.12	12.03	12.21	12.03	12.59	693,582	12.324	-0.77%
2014-03-12	0	1.300	1.300	1.310	1.280	1.340	7,180,000	9,428,560	1.3132	12.21	12.21	12.31	12.03	12.59	764,260	12.337	-4.41%
2014-03-11	0	1.360	1.340	1.360	1.260	1.370	16,344,000	21,899,320	1.3399	12.78	12.59	12.78	11.84	12.87	1,739,704	12.588	7.09%
2014-03-10	0	1.270	1.260	1.270	1.250	1.330	12,244,000	15,605,120	1.2745	11.93	11.84	11.93	11.74	12.49	1,303,288	11.974	-6.62%
2014-03-07	0	1.360	1.350	1.360	1.130	1.380	32,504,000	41,765,000	1.2849	12.78	12.68	12.78	10.62	12.96	3,459,822	12.071	19.30%
2014-03-06	0	1.140	1.140	1.150	1.130	1.160	1,672,000	1,911,960	1.1435	10.71	10.71	10.80	10.62	10.90	177,973	10.743	0.88%
2014-03-05	0	1.130	1.120	1.140	1.100	1.150	9,352,000	10,554,800	1.1286	10.62	10.52	10.71	10.33	10.80	995,454	10.603	-0.88%
2014-03-04	0	1.140	1.140	1.160	1.130	1.160	3,322,000	3,813,000	1.1478	10.71	10.71	10.90	10.62	10.90	353,603	10.783	-0.87%
2014-03-03	0	1.150	1.150	1.160	1.150	1.180	1,964,000	2,271,800	1.1567	10.80	10.80	10.90	10.80	11.09	209,054	10.867	-2.54%
2014-02-28	0	1.180	1.170	1.180	1.140	1.200	5,696,000	6,616,320	1.1616	11.09	10.99	11.09	10.71	11.27	606,299	10.913	-1.67%
2014-02-27	0	1.200	1.190	1.200	1.150	1.200	3,520,000	4,152,200	1.1796	11.27	11.18	11.27	10.80	11.27	374,679	11.082	3.45%
2014-02-26	0	1.160	1.150	1.160	1.110	1.170	3,944,000	4,506,840	1.1427	10.90	10.80	10.90	10.43	10.99	419,811	10.735	-1.69%
2014-02-25	0	1.180	1.160	1.190	1.140	1.180	2,900,000	3,380,920	1.1658	11.09	10.90	11.18	10.71	11.09	308,685	10.953	1.72%
2014-02-24	0	1.160	1.150	1.170	1.150	1.190	3,076,000	3,597,360	1.1695	10.90	10.80	10.99	10.80	11.18	327,419	10.987	-1.69%
2014-02-21	0	1.180	1.180	1.190	1.180	1.200	3,432,000	4,094,160	1.1929	11.09	11.09	11.18	11.09	11.27	365,312	11.207	0.00%
2014-02-20	0	1.180	1.180	1.190	1.160	1.190	1,800,000	2,121,280	1.1785	11.09	11.09	11.18	10.90	11.18	191,597	11.072	0.00%
2014-02-19	0	1.180	1.180	1.190	1.170	1.210	3,764,000	4,469,680	1.1875	11.09	11.09	11.18	10.99	11.37	400,651	11.156	-1.67%
2014-02-18	0	1.200	1.190	1.200	1.180	1.210	3,360,000	4,012,080	1.1941	11.27	11.18	11.27	11.09	11.37	357,648	11.218	0.00%
2014-02-17	0	1.200	1.190	1.200	1.170	1.250	6,896,000	8,396,000	1.2175	11.27	11.18	11.27	10.99	11.74	734,031	11.438	0.00%
2014-02-14	0	1.200	1.190	1.200	1.120	1.210	6,352,000	7,387,160	1.1630	11.27	11.18	11.27	10.52	11.37	676,126	10.926	7.14%
2014-02-13	0	1.120	1.100	1.120	1.100	1.130	2,364,000	2,620,120	1.1083	10.52	10.33	10.52	10.33	10.62	251,631	10.413	0.00%
2014-02-12	0	1.120	1.110	1.120	1.100	1.130	5,244,000	5,816,280	1.1091	10.52	10.43	10.52	10.33	10.62	558,187	10.420	0.00%
2014-02-11	0	1.120	1.110	1.120	1.100	1.170	5,576,000	6,252,160	1.1213	10.52	10.43	10.52	10.33	10.99	593,526	10.534	-2.61%
2014-02-10	0	1.150	1.150	1.160	1.130	1.200	8,212,000	9,488,880	1.1555	10.80	10.80	10.90	10.62	11.27	874,110	10.855	-4.17%
2014-02-07	0	1.200	1.200	1.210	1.200	1.240	2,628,000	3,190,240	1.2139	11.27	11.27	11.37	11.27	11.65	279,732	11.405	0.00%
2014-02-06	0	1.200	1.200	1.210	1.130	1.210	2,600,000	3,062,000	1.1777	11.27	11.27	11.37	10.62	11.37	276,752	11.064	1.69%
2014-02-05	0	1.180	1.170	1.180	1.160	1.250	5,374,845	6,428,111	1.1960	11.09	10.99	11.09	10.90	11.74	572,114	11.236	-4.84%
2014-02-04	0	1.240	1.230	1.250	1.200	1.260	2,384,000	2,948,400	1.2367	11.65	11.56	11.74	11.27	11.84	253,760	11.619	-3.88%
2014-01-30	0	1.290	1.280	1.300	1.240	1.290	6,136,000	7,691,200	1.2535	12.12	12.03	12.21	11.65	12.12	653,134	11.776	0.00%
2014-01-29	0	1.290	1.280	1.290	1.230	1.320	15,308,000	19,747,640	1.2900	12.12	12.03	12.12	11.56	12.40	1,629,429	12.119	6.61%
2014-01-28	0	1.210	1.210	1.220	1.150	1.230	7,496,000	9,080,640	1.2114	11.37	11.37	11.46	10.80	11.56	797,896	11.381	3.42%
2014-01-27	0	1.170	1.170	1.190	1.030	1.200	16,292,000	17,901,240	1.0988	10.99	10.99	11.18	9.677	11.27	1,734,169	10.323	1.74%
2014-01-24	0	1.150	1.140	1.150	1.090	1.230	17,324,000	20,167,800	1.1642	10.80	10.71	10.80	10.24	11.56	1,844,018	10.937	-4.17%
2014-01-23	0	1.200	1.200	1.210	1.200	1.300	20,028,000	24,685,640	1.2326	11.27	11.27	11.37	11.27	12.21	2,131,839	11.580	-8.40%
2014-01-22	0	1.310	1.310	1.320	1.280	1.390	22,018,000	29,141,800	1.3235	12.31	12.31	12.40	12.03	13.06	2,343,661	12.434	-5.07%
2014-01-21	0	1.380	1.380	1.390	1.360	1.480	30,140,000	42,380,480	1.4061	12.96	12.96	13.06	12.78	13.90	3,208,191	13.210	0.00%
2014-01-20	0	1.380	1.380	1.390	1.350	1.460	19,932,000	27,617,840	1.3856	12.96	12.96	13.06	12.68	13.72	2,121,621	13.017	-3.50%
2014-01-17	0	1.430	1.430	1.440	1.380	1.580	46,302,420	66,639,387	1.4392	13.43	13.43	13.53	12.96	14.84	4,928,566	13.521	-9.49%
2014-01-16	0	1.580	1.560	1.580	1.560	1.730	26,348,000	43,201,480	1.6396	14.84	14.66	14.84	14.66	16.25	2,804,559	15.404	-4.24%
2014-01-15	0	1.650	1.640	1.650	1.560	1.650	12,116,240	19,536,699	1.6124	15.50	15.41	15.50	14.66	15.50	1,289,688	15.148	5.10%
2014-01-14	0	1.570	1.560	1.570	1.550	1.600	8,916,000	13,992,200	1.5693	14.75	14.66	14.75	14.56	15.03	949,045	14.743	-2.48%
2014-01-13	0	1.610	1.600	1.610	1.590	1.660	5,704,000	9,219,600	1.6163	15.13	15.03	15.13	14.94	15.60	607,151	15.185	-1.23%
2014-01-10	0	1.630	1.620	1.640	1.620	1.660	4,704,000	7,709,640	1.6390	15.31	15.22	15.41	15.22	15.60	500,708	15.397	0.00%
2014-01-09	0	1.630	1.630	1.650	1.620	1.670	8,132,000	13,352,760	1.6420	15.31	15.31	15.50	15.22	15.69	865,594	15.426	-1.81%
2014-01-08	0	1.660	1.650	1.660	1.610	1.780	33,526,745	56,227,401	1.6771	15.60	15.50	15.60	15.13	16.72	3,568,686	15.756	-1.78%
2014-01-07	0	1.690	1.680	1.690	1.660	1.740	7,044,000	11,994,960	1.7029	15.88	15.78	15.88	15.60	16.35	749,784	15.998	1.20%
2014-01-06	0	1.670	1.650	1.670	1.650	1.710	3,884,000	6,497,360	1.6729	15.69	15.50	15.69	15.50	16.06	413,424	15.716	-0.60%
2014-01-03	0	1.680	1.680	1.690	1.670	1.720	11,192,000	18,918,160	1.6903	15.78	15.78	15.88	15.69	16.16	1,191,310	15.880	-2.89%
2014-01-02	0	1.730	1.720	1.730	1.710	1.750	8,016,000	13,865,520	1.7297	16.25	16.16	16.25	16.06	16.44	853,247	16.250	0.58%
2013-12-31	0	1.720	1.710	1.720	1.700	1.790	6,192,000	10,687,480	1.7260	16.16	16.06	16.16	15.97	16.82	659,095	16.215	-2.82%
2013-12-30	0	1.770	1.760	1.770	1.710	1.790	22,884,000	40,129,120	1.7536	16.63	16.53	16.63	16.06	16.82	2,435,841	16.474	4.12%
2013-12-27	0	1.700	1.690	1.700	1.650	1.700	10,626,000	17,823,900	1.6774	15.97	15.88	15.97	15.50	15.97	1,131,063	15.759	3.66%
2013-12-24	0	1.640	1.630	1.640	1.620	1.660	7,188,000	11,752,640	1.6350	15.41	15.31	15.41	15.22	15.60	765,112	15.361	1.86%
2013-12-23	0	1.610	1.610	1.620	1.590	1.700	13,124,000	21,492,160	1.6376	15.13	15.13	15.22	14.94	15.97	1,396,957	15.385	-0.62%
2013-12-20	0	1.620	1.620	1.630	1.580	1.670	11,296,000	18,246,400	1.6153	15.22	15.22	15.31	14.84	15.69	1,202,380	15.175	-1.82%
2013-12-19	0	1.650	1.650	1.670	1.620	1.740	20,060,000	33,670,020	1.6785	15.50	15.50	15.69	15.22	16.35	2,135,246	15.769	-4.62%
2013-12-18	0	1.730	1.720	1.730	1.690	1.780	10,512,000	18,307,880	1.7416	16.25	16.16	16.25	15.88	16.72	1,118,928	16.362	-0.57%
2013-12-17	0	1.740	1.740	1.750	1.720	1.840	11,796,000	20,758,760	1.7598	16.35	16.35	16.44	16.16	17.29	1,255,601	16.533	1.16%
2013-12-16	0	1.720	1.720	1.730	1.670	1.800	15,360,000	26,704,680	1.7386	16.16	16.16	16.25	15.69	16.91	1,634,964	16.333	-1.71%
2013-12-13	0	1.750	1.740	1.750	1.680	1.810	26,129,515	46,304,550	1.7721	16.44	16.35	16.44	15.78	17.00	2,781,303	16.649	3.55%
2013-12-12	0	1.690	1.670	1.690	1.660	1.700	9,940,000	16,707,520	1.6808	15.88	15.69	15.88	15.60	15.97	1,058,043	15.791	0.00%
2013-12-11	0	1.690	1.670	1.680	1.650	1.710	14,244,000	23,829,120	1.6729	15.88	15.69	15.78	15.50	16.06	1,516,173	15.717	-1.17%
2013-12-10	0	1.710	1.700	1.720	1.680	1.750	10,566,000	18,105,240	1.7135	16.06	15.97	16.16	15.78	16.44	1,124,676	16.098	0.00%
2013-12-09	0	1.710	1.710	1.720	1.630	1.740	29,795,415	50,273,754	1.6873	16.06	16.06	16.16	15.31	16.35	3,171,512	15.852	6.21%
2013-12-06	0	1.610	1.610	1.630	1.560	1.900	92,714,000	156,338,880	1.6862	15.13	15.13	15.31	14.66	17.85	9,868,752	15.842	-15.71%
2013-12-05	0	1.910	1.900	1.910	1.730	1.940	89,992,000	165,275,480	1.8366	17.94	17.85	17.94	16.25	18.23	9,579,014	17.254	10.40%
2013-12-04	0	1.730	1.730	1.750	1.470	1.750	52,732,000	84,535,800	1.6031	16.25	16.25	16.44	13.81	16.44	5,612,950	15.061	13.82%
2013-12-03	0	1.520	1.500	1.520	1.390	1.530	46,395,515	68,467,796	1.4757	14.28	14.09	14.28	13.06	14.37	4,938,476	13.864	7.80%
2013-12-02	0	1.410	1.400	1.410	1.360	1.430	19,996,000	28,015,480	1.4011	13.25	13.15	13.25	12.78	13.43	2,128,433	13.162	2.92%
2013-11-29	0	1.370	1.370	1.380	1.290	1.430	28,420,000	38,762,720	1.3639	12.87	12.87	12.96	12.12	13.43	3,025,109	12.814	0.74%
2013-11-28	0	1.360	1.350	1.360	1.270	1.400	36,633,575	49,081,907	1.3398	12.78	12.68	12.78	11.93	13.15	3,899,386	12.587	7.09%
2013-11-27	0	1.270	1.260	1.270	1.210	1.270	15,584,000	19,330,080	1.2404	11.93	11.84	11.93	11.37	11.93	1,658,807	11.653	4.96%
2013-11-26	0	1.210	1.200	1.220	1.180	1.220	9,828,000	11,754,200	1.1960	11.37	11.27	11.46	11.09	11.46	1,046,121	11.236	1.68%
2013-11-25	0	1.190	1.190	1.200	1.180	1.210	10,659,900	12,762,074	1.1972	11.18	11.18	11.27	11.09	11.37	1,134,671	11.247	0.85%
2013-11-22	0	1.180	1.170	1.180	1.160	1.190	6,220,000	7,293,720	1.1726	11.09	10.99	11.09	10.90	11.18	662,075	11.016	0.85%
2013-11-21	0	1.170	1.160	1.170	1.160	1.220	13,692,000	16,185,280	1.1821	10.99	10.90	10.99	10.90	11.46	1,457,417	11.105	0.00%
2013-11-20	0	1.170	1.170	1.180	1.160	1.280	46,192,459	56,178,566	1.2162	10.99	10.99	11.09	10.90	12.03	4,916,862	11.426	-0.85%
2013-11-19	0	1.180	1.170	1.180	1.120	1.200	16,218,000	18,934,140	1.1675	11.09	10.99	11.09	10.52	11.27	1,726,292	10.968	0.85%
2013-11-18	0	1.170	1.170	1.180	1.160	1.220	26,652,000	31,934,160	1.1982	10.99	10.99	11.09	10.90	11.46	2,836,918	11.257	0.86%
2013-11-15	0	1.160	1.150	1.160	1.120	1.190	22,440,000	25,965,400	1.1571	10.90	10.80	10.90	10.52	11.18	2,388,580	10.871	3.57%
2013-11-14	0	1.120	1.120	1.130	1.120	1.210	22,560,000	25,817,000	1.1444	10.52	10.52	10.62	10.52	11.37	2,401,353	10.751	-5.08%
2013-11-13	0	1.180	1.180	1.190	1.060	1.230	41,720,000	47,938,280	1.1490	11.09	11.09	11.18	9.958	11.56	4,440,800	10.795	4.42%
2013-11-12	0	1.130	1.130	1.150	1.100	1.550	129,520,000	161,592,960	1.2476	10.62	10.62	10.80	10.33	14.56	13,786,491	11.721	-20.98%
2013-11-11	0	1.430	1.430	1.440	1.090	1.440	90,892,000	114,674,360	1.2617	13.43	13.43	13.53	10.24	13.53	9,674,813	11.853	31.19%
2013-11-08	0	1.090	1.080	1.090	1.000	1.100	47,236,000	50,521,880	1.0696	10.24	10.15	10.24	9.395	10.33	5,027,939	10.048	6.86%
2013-11-07	0	1.020	1.010	1.020	0.960	1.040	24,136,000	24,256,440	1.0050	9.583	9.489	9.583	9.019	9.770	2,569,107	9.4416	6.25%
2013-11-06	0	0.960	0.950	0.960	0.940	0.960	7,559,653	7,205,080	0.9531	9.019	8.925	9.019	8.831	9.019	804,672	8.9541	1.05%
2013-11-05	0	0.950	0.950	0.960	0.920	0.960	4,460,000	4,208,080	0.9435	8.925	8.925	9.019	8.643	9.019	474,736	8.8641	2.15%
2013-11-04	0	0.930	0.930	0.940	0.930	0.950	4,468,000	4,204,920	0.9411	8.737	8.737	8.831	8.737	8.925	475,587	8.8415	-1.06%
2013-11-01	0	0.940	0.930	0.940	0.930	0.950	5,430,300	5,108,470	0.9407	8.831	8.737	8.831	8.737	8.925	578,017	8.8379	-1.05%
2013-10-31	0	0.950	0.940	0.950	0.930	0.960	4,817,000	4,558,930	0.9464	8.925	8.831	8.925	8.737	9.019	512,736	8.8914	1.06%
2013-10-30	0	0.940	0.930	0.940	0.920	0.950	5,132,000	4,791,560	0.9337	8.831	8.737	8.831	8.643	8.925	546,265	8.7715	1.08%
2013-10-29	0	0.930	0.930	0.940	0.880	0.960	11,832,000	10,800,280	0.9128	8.737	8.737	8.831	8.267	9.019	1,259,433	8.5755	-2.11%
2013-10-28	0	0.950	0.940	0.950	0.920	0.950	5,916,000	5,570,560	0.9416	8.925	8.831	8.925	8.643	8.925	629,717	8.8461	2.15%
2013-10-25	0	0.930	0.920	0.930	0.920	1.000	10,246,950	9,741,324	0.9507	8.737	8.643	8.737	8.643	9.395	1,090,716	8.9311	-5.10%
2013-10-24	0	0.980	0.980	0.990	0.970	1.040	16,200,000	16,336,280	1.0084	9.207	9.207	9.301	9.113	9.770	1,724,376	9.4737	-1.01%
2013-10-23	0	0.990	0.990	1.000	0.890	1.000	30,160,000	28,896,240	0.9581	9.301	9.301	9.395	8.361	9.395	3,210,319	9.0010	11.24%
2013-10-22	0	0.890	0.890	0.900	0.890	0.900	2,484,000	2,215,000	0.8917	8.361	8.361	8.455	8.361	8.455	264,404	8.3773	-1.11%
2013-10-21	0	0.900	0.890	0.900	0.890	0.910	3,332,000	2,997,480	0.8996	8.455	8.361	8.455	8.361	8.549	354,668	8.4515	-1.10%
2013-10-18	0	0.910	0.900	0.910	0.890	0.910	8,228,000	7,426,400	0.9026	8.549	8.455	8.549	8.361	8.549	875,813	8.4794	1.11%
2013-10-17	0	0.900	0.900	0.910	0.890	0.920	9,256,000	8,334,840	0.9005	8.455	8.455	8.549	8.361	8.643	985,236	8.4597	-1.10%
2013-10-16	0	0.910	0.900	0.910	0.890	0.910	7,180,000	6,465,040	0.9004	8.549	8.455	8.549	8.361	8.549	764,260	8.4592	-1.09%
2013-10-15	0	0.920	0.910	0.920	0.870	0.930	9,609,090	8,708,359	0.9063	8.643	8.549	8.643	8.173	8.737	1,022,820	8.5141	1.10%
2013-10-11	0	0.910	0.910	0.920	0.910	0.950	13,417,090	12,407,141	0.9247	8.549	8.549	8.643	8.549	8.925	1,428,155	8.6875	-3.19%
2013-10-10	0	0.940	0.930	0.940	0.910	0.940	6,644,000	6,154,720	0.9264	8.831	8.737	8.831	8.549	8.831	707,207	8.7029	2.17%
2013-10-09	0	0.920	0.910	0.920	0.900	0.930	10,856,000	9,912,480	0.9131	8.643	8.549	8.643	8.455	8.737	1,155,545	8.5782	0.00%
2013-10-08	0	0.920	0.920	0.930	0.910	0.960	12,531,750	11,642,857	0.9291	8.643	8.643	8.737	8.549	9.019	1,333,916	8.7283	-2.13%
2013-10-07	0	0.940	0.930	0.940	0.890	1.020	23,560,996	22,364,284	0.9492	8.831	8.737	8.831	8.361	9.583	2,507,902	8.9175	-4.08%
2013-10-04	0	0.980	0.970	0.980	0.940	0.990	15,512,000	14,966,760	0.9649	9.207	9.113	9.207	8.831	9.301	1,651,143	9.0645	2.08%
2013-10-03	0	0.960	0.950	0.970	0.950	1.110	41,173,031	42,291,338	1.0272	9.019	8.925	9.113	8.925	10.43	4,382,579	9.6499	-8.57%
2013-10-02	0	1.050	1.040	1.050	0.950	1.050	26,990,300	27,535,974	1.0202	9.864	9.770	9.864	8.925	9.864	2,872,927	9.5846	11.70%
2013-09-30	0	0.940	0.930	0.950	0.860	0.980	14,664,000	13,653,400	0.9311	8.831	8.737	8.925	8.079	9.207	1,560,879	8.7472	6.82%
2013-09-27	0	0.880	0.880	0.890	0.860	0.900	8,248,000	7,303,160	0.8854	8.267	8.267	8.361	8.079	8.455	877,941	8.3185	0.00%
2013-09-26	0	0.880	0.870	0.880	0.870	0.910	6,000,000	5,299,600	0.8833	8.267	8.173	8.267	8.173	8.549	638,658	8.2980	0.00%
2013-09-25	0	0.880	0.880	0.890	0.850	0.920	18,332,000	16,232,240	0.8855	8.267	8.267	8.361	7.985	8.643	1,951,312	8.3186	1.15%
2013-09-24	0	0.870	0.870	0.880	0.830	0.970	37,104,000	32,421,840	0.8738	8.173	8.173	8.267	7.798	9.113	3,949,459	8.2092	-10.31%
2013-09-23	0	0.970	0.970	0.980	0.940	0.990	6,046,000	5,865,120	0.9701	9.113	9.113	9.207	8.831	9.301	643,554	9.1136	-2.02%
2013-09-19	0	0.990	0.990	1.000	0.970	1.050	11,252,000	11,260,440	1.0008	9.301	9.301	9.395	9.113	9.864	1,197,696	9.4018	-1.00%
2013-09-18	0	1.000	1.000	1.010	1.000	1.110	25,436,000	26,437,120	1.0394	9.395	9.395	9.489	9.395	10.43	2,707,483	9.7645	-5.66%
2013-09-17	0	1.060	1.050	1.060	1.040	1.150	42,216,000	45,440,760	1.0764	9.958	9.864	9.958	9.770	10.80	4,493,596	10.112	1.92%
2013-09-16	0	1.040	1.050	1.060	1.010	1.190	45,988,000	49,807,240	1.0830	9.770	9.864	9.958	9.489	11.18	4,895,099	10.175	4.00%
2013-09-13	0	1.000	0.990	1.000	0.960	1.050	9,680,000	9,657,720	0.9977	9.395	9.301	9.395	9.019	9.864	1,030,368	9.3731	-0.99%
2013-09-12	0	1.010	1.000	1.010	0.840	1.070	37,997,000	37,601,790	0.9896	9.489	9.395	9.489	7.892	10.05	4,044,513	9.2970	14.77%
2013-09-11	0	0.880	0.880	0.890	0.880	1.050	25,849,450	24,734,021	0.9568	8.267	8.267	8.361	8.267	9.864	2,751,492	8.9893	-14.56%
2013-09-10	0	1.030	1.020	1.030	0.980	1.030	20,716,000	20,835,880	1.0058	9.677	9.583	9.677	9.207	9.677	2,205,072	9.4491	6.19%
2013-09-09	0	0.970	0.960	0.970	0.920	0.980	20,288,000	19,294,000	0.9510	9.113	9.019	9.113	8.643	9.207	2,159,515	8.9344	5.43%
2013-09-06	0	0.920	0.910	0.930	0.870	0.980	44,331,150	41,439,595	0.9348	8.643	8.549	8.737	8.173	9.207	4,718,739	8.7819	5.75%
2013-09-05	0	0.870	0.860	0.870	0.740	0.870	39,202,120	32,276,673	0.8233	8.173	8.079	8.173	6.952	8.173	4,172,789	7.7350	17.57%
2013-09-04	0	0.740	0.730	0.740	0.630	0.780	36,065,952	25,277,105	0.7009	6.952	6.858	6.952	5.919	7.328	3,838,966	6.5844	17.46%
2013-09-03	0	0.630	0.630	0.640	0.530	0.640	19,178,000	11,660,420	0.6080	5.919	5.919	6.013	4.979	6.013	2,041,363	5.7121	16.67%
2013-09-02	0	0.540	0.540	0.550	0.530	0.550	3,222,000	1,744,400	0.5414	5.073	5.073	5.167	4.979	5.167	342,959	5.0863	1.89%
2013-08-30	0	0.530	0.510	0.530	0.450	0.530	7,588,000	3,661,580	0.4825	4.979	4.791	4.979	4.228	4.979	807,689	4.5334	6.00%
2013-08-29	0	0.500	0.490	0.520	0.495	0.520	2,192,000	1,121,560	0.5117	4.697	4.603	4.885	4.650	4.885	233,323	4.8069	-1.96%
2013-08-28	0	0.510	0.500	0.520	0.500	0.520	1,540,000	780,560	0.5069	4.791	4.697	4.885	4.697	4.885	163,922	4.7618	-1.92%
2013-08-27	0	0.520	0.520	0.530	0.510	0.520	1,232,000	636,480	0.5166	4.885	4.885	4.979	4.791	4.885	131,138	4.8535	0.00%
2013-08-26	0	0.520	0.520	0.530	0.500	0.530	2,064,000	1,050,280	0.5089	4.885	4.885	4.979	4.697	4.979	219,698	4.7806	0.00%
2013-08-23	0	0.520	0.520	0.540	0.485	0.540	1,180,000	606,560	0.5140	4.885	4.885	5.073	4.556	5.073	125,603	4.8292	0.00%
2013-08-22	0	0.520	0.520	0.530	0.510	0.530	2,180,000	1,132,000	0.5193	4.885	4.885	4.979	4.791	4.979	232,046	4.8784	1.96%
2013-08-21	0	0.510	0.510	0.520	0.510	0.520	60,000	31,000	0.5167	4.791	4.791	4.885	4.791	4.885	6,387	4.8539	0.00%
2013-08-20	0	0.510	0.500	0.510	0.510	0.530	760,000	395,920	0.5209	4.791	4.697	4.791	4.791	4.979	80,897	4.8941	-3.77%
2013-08-19	0	0.530	0.530	0.540	0.510	0.550	776,000	408,000	0.5258	4.979	4.979	5.073	4.791	5.167	82,600	4.9395	-3.64%
2013-08-16	0	0.550	0.540	0.550	0.540	0.560	468,000	255,520	0.5460	5.167	5.073	5.167	5.073	5.261	49,815	5.1293	1.85%
2013-08-15	0	0.540	0.530	0.550	0.530	0.550	840,000	453,520	0.5399	5.073	4.979	5.167	4.979	5.167	89,412	5.0722	-1.82%
2013-08-13	0	0.550	0.540	0.550	0.520	0.550	304,000	163,600	0.5382	5.167	5.073	5.167	4.885	5.167	32,359	5.0558	1.85%
2013-08-12	0	0.540	0.540	0.560	0.500	0.550	336,000	180,040	0.5358	5.073	5.073	5.261	4.697	5.167	35,765	5.0340	-1.82%
2013-08-09	0	0.550	0.550	0.560	0.495	0.560	208,000	115,800	0.5567	5.167	5.167	5.261	4.650	5.261	22,140	5.2303	0.00%
2013-08-08	0	0.550	0.540	0.560	0.550	0.570	720,000	398,560	0.5536	5.167	5.073	5.261	5.167	5.355	76,639	5.2005	0.00%
2013-08-07	0	0.550	0.550	0.570	0.550	0.560	952,000	526,760	0.5533	5.167	5.167	5.355	5.167	5.261	101,334	5.1983	-3.51%
2013-08-06	0	0.570	0.560	0.570	0.550	0.570	264,000	146,000	0.5530	5.355	5.261	5.355	5.167	5.355	28,101	5.1956	0.00%
2013-08-05	0	0.570	0.560	0.570	0.550	0.570	104,000	57,760	0.5554	5.355	5.261	5.355	5.167	5.355	11,070	5.2177	1.79%
2013-08-02	0	0.560	0.540	0.560	0.490	0.560	180,000	100,520	0.5584	5.261	5.073	5.261	4.603	5.261	19,160	5.2464	0.00%
2013-08-01	0	0.560	0.560	0.580	0.560	0.560	36,001	20,160	0.5600	5.261	5.261	5.449	5.261	5.261	3,832	5.2609	-3.45%
2013-07-31	0	0.580	0.560	0.580	0.560	0.580	2,480,000	1,400,240	0.5646	5.449	5.261	5.449	5.261	5.449	263,979	5.3044	0.00%
2013-07-30	0	0.580	0.560	0.580	0.550	0.590	824,000	477,240	0.5792	5.449	5.261	5.449	5.167	5.543	87,709	5.4412	1.75%
2013-07-29	0	0.570	0.550	0.570	0.550	0.570	340,000	193,280	0.5685	5.355	5.167	5.355	5.167	5.355	36,191	5.3406	0.00%
2013-07-26	0	0.570	0.560	0.570	0.560	0.580	804,600	461,570	0.5737	5.355	5.261	5.355	5.261	5.449	85,644	5.3894	-1.72%
2013-07-25	0	0.580	0.580	0.590	0.570	0.590	876,000	508,000	0.5799	5.449	5.449	5.543	5.355	5.543	93,244	5.4481	0.00%
2013-07-24	0	0.580	0.580	0.590	0.570	0.580	80,000	46,280	0.5785	5.449	5.449	5.543	5.355	5.449	8,515	5.4348	1.75%
2013-07-23	0	0.570	0.570	0.590	0.570	0.590	304,000	175,840	0.5784	5.355	5.355	5.543	5.355	5.543	32,359	5.4341	-1.72%
2013-07-22	0	0.580	0.580	0.590	0.580	0.590	380,000	221,400	0.5826	5.449	5.449	5.543	5.449	5.543	40,448	5.4737	-1.69%
2013-07-19	0	0.590	0.580	0.600	0.590	0.590	548,000	323,320	0.5900	5.543	5.449	5.637	5.543	5.543	58,331	5.5429	0.00%
2013-07-18	0	0.590	0.590	0.600	0.540	0.600	1,116,000	658,360	0.5899	5.543	5.543	5.637	5.073	5.637	118,790	5.5422	-1.67%
2013-07-17	0	0.600	0.580	0.600	0.580	0.600	544,000	319,440	0.5872	5.637	5.449	5.637	5.449	5.637	57,905	5.5166	1.69%
2013-07-16	0	0.590	0.590	0.600	0.590	0.600	388,000	229,720	0.5921	5.543	5.543	5.637	5.543	5.637	41,300	5.5622	-1.67%
2013-07-15	0	0.600	0.590	0.600	0.590	0.600	168,000	99,600	0.5929	5.637	5.543	5.637	5.543	5.637	17,882	5.5697	1.69%
2013-07-12	0	0.590	0.590	0.600	0.570	0.590	832,000	486,720	0.5850	5.543	5.543	5.637	5.355	5.543	88,561	5.4959	3.51%
2013-07-11	0	0.570	0.560	0.570	0.570	0.630	2,496,000	1,449,480	0.5807	5.355	5.261	5.355	5.355	5.919	265,682	5.4557	1.79%
2013-07-10	0	0.560	0.560	0.570	0.550	0.560	668,000	372,800	0.5581	5.261	5.261	5.355	5.167	5.261	71,104	5.2430	0.00%
2013-07-09	0	0.560	0.550	0.570	0.550	0.560	1,696,000	935,200	0.5514	5.261	5.167	5.355	5.167	5.261	180,527	5.1804	1.82%
2013-07-08	0	0.550	0.530	0.550	0.550	0.550	20,000	11,000	0.5500	5.167	4.979	5.167	5.167	5.167	2,129	5.1671	0.00%
2013-07-05	0	0.550	0.530	0.550	0.520	0.550	620,000	327,320	0.5279	5.167	4.979	5.167	4.885	5.167	65,995	4.9598	1.85%
2013-07-04	0	0.540	0.540	0.550	0.530	0.550	232,000	126,360	0.5447	5.073	5.073	5.167	4.979	5.167	24,695	5.1169	-1.82%
2013-07-03	0	0.550	0.530	0.550	0.530	0.560	300,000	164,800	0.5493	5.167	4.979	5.167	4.979	5.261	31,933	5.1608	1.85%
2013-07-02	0	0.540	0.540	0.550	0.540	0.560	192,000	104,360	0.5435	5.073	5.073	5.167	5.073	5.261	20,437	5.1064	-1.82%
2013-06-28	0	0.550	0.550	0.560	0.550	0.600	976,000	550,600	0.5641	5.167	5.167	5.261	5.167	5.637	103,888	5.2999	1.85%
2013-06-27	0	0.540	0.510	0.540	0.540	0.550	816,000	440,680	0.5400	5.073	4.791	5.073	5.073	5.167	86,857	5.0736	-1.82%
2013-06-26	0	0.550	0.530	0.550	0.530	0.550	320,000	173,360	0.5418	5.167	4.979	5.167	4.979	5.167	34,062	5.0896	1.85%
2013-06-25	0	0.540	0.520	0.540	0.475	0.540	1,440,000	715,000	0.4965	5.073	4.885	5.073	4.462	5.073	153,278	4.6647	0.00%
2013-06-24	0	0.540	0.500	0.540	0.500	0.540	72,000	36,800	0.5111	5.073	4.697	5.073	4.697	5.073	7,664	4.8017	-1.82%
2013-06-21	0	0.550	0.540	0.550	0.540	0.580	4,228,000	2,320,240	0.5488	5.167	5.073	5.167	5.073	5.449	450,041	5.1556	-5.17%
2013-06-20	0	0.580	0.580	0.590	0.580	0.600	176,000	103,920	0.5905	5.449	5.449	5.543	5.449	5.637	18,734	5.5471	-3.33%
2013-06-19	0	0.600	0.590	0.600	0.550	0.620	2,976,000	1,841,040	0.6186	5.637	5.543	5.637	5.167	5.825	316,774	5.8118	7.14%
2013-06-18	0	0.560	0.560	0.580	0.560	0.580	224,000	126,200	0.5634	5.261	5.261	5.449	5.261	5.449	23,843	5.2929	-1.75%
2013-06-17	0	0.570	0.570	0.590	0.510	0.590	280,000	157,880	0.5639	5.355	5.355	5.543	4.791	5.543	29,804	5.2973	-1.72%
2013-06-14	0	0.580	0.550	0.580	0.580	0.580	8,000	4,640	0.5800	5.449	5.167	5.449	5.449	5.449	852	5.4489	0.00%
2013-06-13	0	0.580	0.550	0.580	0.550	0.580	2,996,000	1,677,840	0.5600	5.449	5.167	5.449	5.167	5.449	318,903	5.2613	1.75%
2013-06-11	0	0.570	0.570	0.590	0.570	0.590	936,000	546,480	0.5838	5.355	5.355	5.543	5.355	5.543	99,631	5.4851	-5.00%
2013-06-10	0	0.600	0.590	0.600	0.580	0.600	376,000	219,440	0.5836	5.637	5.543	5.637	5.449	5.637	40,023	5.4829	3.45%
2013-06-07	0	0.580	0.570	0.580	0.530	0.600	3,520,000	1,987,040	0.5645	5.449	5.355	5.449	4.979	5.637	374,679	5.3033	-3.33%
2013-06-06	0	0.600	0.590	0.600	0.590	0.600	240,000	142,880	0.5953	5.637	5.543	5.637	5.543	5.637	25,546	5.5930	-3.23%
2013-06-05	0	0.620	0.610	0.620	0.600	0.620	1,716,000	1,044,880	0.6089	5.825	5.731	5.825	5.637	5.825	182,656	5.7205	3.33%
2013-06-04	0	0.600	0.580	0.600	0.590	0.610	1,704,000	1,014,040	0.5951	5.637	5.449	5.637	5.543	5.731	181,379	5.5907	0.00%
2013-06-03	0	0.600	0.600	0.610	0.600	0.620	1,144,000	697,600	0.6098	5.637	5.637	5.731	5.637	5.825	121,771	5.7288	-3.23%
2013-05-31	0	0.620	0.610	0.620	0.610	0.630	1,012,000	620,680	0.6133	5.825	5.731	5.825	5.731	5.919	107,720	5.7620	0.00%
2013-05-30	0	0.620	0.610	0.620	0.610	0.620	1,444,000	890,840	0.6169	5.825	5.731	5.825	5.731	5.825	153,704	5.7958	0.00%
2013-05-29	0	0.620	0.620	0.630	0.620	0.640	1,464,000	912,840	0.6235	5.825	5.825	5.919	5.825	6.013	155,832	5.8578	-1.59%
2013-05-28	0	0.630	0.620	0.640	0.620	0.640	4,124,000	2,589,160	0.6278	5.919	5.825	6.013	5.825	6.013	438,971	5.8983	0.00%
2013-05-27	0	0.630	0.620	0.630	0.620	0.640	1,104,000	704,640	0.6383	5.919	5.825	5.919	5.825	6.013	117,513	5.9963	0.00%
2013-05-24	0	0.630	0.620	0.630	0.620	0.630	4,036,000	2,538,080	0.6289	5.919	5.825	5.919	5.825	5.919	429,604	5.9080	0.00%
2013-05-23	0	0.630	0.620	0.630	0.620	0.640	1,620,000	1,019,720	0.6295	5.919	5.825	5.919	5.825	6.013	172,438	5.9136	-3.08%
2013-05-22	0	0.650	0.630	0.650	0.630	0.650	2,516,000	1,629,360	0.6476	6.107	5.919	6.107	5.919	6.107	267,810	6.0840	1.56%
2013-05-21	0	0.640	0.630	0.640	0.630	0.640	836,000	528,760	0.6325	6.013	5.919	6.013	5.919	6.013	88,986	5.9420	-1.54%
2013-05-20	0	0.650	0.640	0.650	0.630	0.650	1,376,399	884,559	0.6427	6.107	6.013	6.107	5.919	6.107	146,508	6.0376	0.00%
2013-05-16	0	0.650	0.640	0.650	0.630	0.650	1,044,000	674,160	0.6457	6.107	6.013	6.107	5.919	6.107	111,126	6.0666	0.00%
2013-05-15	0	0.650	0.630	0.650	0.630	0.650	1,540,000	975,680	0.6336	6.107	5.919	6.107	5.919	6.107	163,922	5.9521	1.56%
2013-05-14	0	0.640	0.640	0.650	0.630	0.670	1,852,000	1,210,400	0.6536	6.013	6.013	6.107	5.919	6.294	197,132	6.1400	0.00%
2013-05-13	0	0.640	0.640	0.650	0.630	0.670	1,988,000	1,274,400	0.6410	6.013	6.013	6.107	5.919	6.294	211,609	6.0224	-4.48%
2013-05-10	0	0.670	0.660	0.670	0.620	0.680	5,672,000	3,698,600	0.6521	6.294	6.201	6.294	5.825	6.388	603,744	6.1261	8.06%
2013-05-09	0	0.620	0.610	0.620	0.610	0.640	2,516,000	1,550,320	0.6162	5.825	5.731	5.825	5.731	6.013	267,810	5.7889	-1.59%
2013-05-08	0	0.630	0.610	0.630	0.610	0.650	6,126,000	3,818,680	0.6234	5.919	5.731	5.919	5.731	6.107	652,070	5.8562	-1.56%
2013-05-07	0	0.640	0.630	0.650	0.630	0.650	3,352,000	2,149,200	0.6412	6.013	5.919	6.107	5.919	6.107	356,797	6.0236	0.00%
2013-05-06	0	0.640	0.630	0.650	0.630	0.660	2,556,000	1,652,720	0.6466	6.013	5.919	6.107	5.919	6.201	272,068	6.0747	-3.03%
2013-05-03	0	0.660	0.650	0.660	0.640	0.670	2,676,000	1,738,440	0.6496	6.201	6.107	6.201	6.013	6.294	284,841	6.1032	0.00%
2013-05-02	0	0.660	0.650	0.660	0.650	0.670	1,352,000	893,120	0.6606	6.201	6.107	6.201	6.107	6.294	143,911	6.2061	-1.49%
2013-04-30	0	0.670	0.660	0.670	0.650	0.690	2,600,000	1,733,600	0.6668	6.294	6.201	6.294	6.107	6.482	276,752	6.2641	-1.47%
2013-04-29	0	0.680	0.670	0.680	0.670	0.680	527,500	356,365	0.6756	6.388	6.294	6.388	6.294	6.388	56,149	6.3468	1.49%
2013-04-26	0	0.670	0.670	0.680	0.670	0.690	1,436,000	975,880	0.6796	6.294	6.294	6.388	6.294	6.482	152,852	6.3845	-1.47%
2013-04-25	0	0.680	0.680	0.690	0.680	0.700	2,600,000	1,802,880	0.6934	6.388	6.388	6.482	6.388	6.576	276,752	6.5144	-2.86%
2013-04-24	0	0.700	0.690	0.700	0.670	0.700	5,792,000	3,990,720	0.6890	6.576	6.482	6.576	6.294	6.576	616,518	6.4730	2.94%
2013-04-23	0	0.680	0.680	0.690	0.670	0.690	1,400,000	953,120	0.6808	6.388	6.388	6.482	6.294	6.482	149,020	6.3959	0.00%
2013-04-22	0	0.680	0.670	0.680	0.660	0.690	5,568,000	3,761,520	0.6756	6.388	6.294	6.388	6.201	6.482	592,674	6.3467	-1.45%
2013-04-19	0	0.690	0.690	0.700	0.660	0.710	5,520,000	3,810,240	0.6903	6.482	6.482	6.576	6.201	6.670	587,565	6.4848	4.55%
2013-04-18	0	0.660	0.660	0.670	0.630	0.680	5,040,000	3,310,520	0.6568	6.201	6.201	6.294	5.919	6.388	536,472	6.1709	1.54%
2013-04-17	0	0.650	0.640	0.650	0.640	0.660	1,744,000	1,140,800	0.6541	6.107	6.013	6.107	6.013	6.201	185,637	6.1453	1.56%
2013-04-16	0	0.640	0.630	0.650	0.620	0.660	4,304,000	2,769,080	0.6434	6.013	5.919	6.107	5.825	6.201	458,130	6.0443	-1.54%
2013-04-15	0	0.650	0.640	0.660	0.600	0.660	11,520,000	7,353,000	0.6383	6.107	6.013	6.201	5.637	6.201	1,226,223	5.9965	6.56%
2013-04-12	0	0.610	0.600	0.620	0.600	0.620	10,696,000	6,464,280	0.6044	5.731	5.637	5.825	5.637	5.825	1,138,514	5.6778	-1.61%
2013-04-11	0	0.620	0.610	0.620	0.610	0.660	10,288,000	6,510,920	0.6329	5.825	5.731	5.825	5.731	6.201	1,095,085	5.9456	-1.59%
2013-04-10	0	0.630	0.620	0.640	0.610	0.660	4,072,000	2,578,520	0.6332	5.919	5.825	6.013	5.731	6.201	433,436	5.9490	-1.56%
2013-04-09	0	0.640	0.630	0.640	0.620	0.680	7,228,000	4,673,480	0.6466	6.013	5.919	6.013	5.825	6.388	769,370	6.0744	6.67%
2013-04-08	0	0.600	0.590	0.600	0.590	0.620	6,772,165	4,076,632	0.6020	5.637	5.543	5.637	5.543	5.825	720,849	5.6553	-6.25%
2013-04-05	0	0.640	0.640	0.650	0.600	0.720	6,116,000	3,945,840	0.6452	6.013	6.013	6.107	5.637	6.764	651,005	6.0612	-11.11%
2013-04-03	0	0.720	0.720	0.730	0.710	0.760	3,737,450	2,694,352	0.7209	6.764	6.764	6.858	6.670	7.140	397,825	6.7727	-4.00%
2013-04-02	0	0.750	0.740	0.750	0.740	0.780	15,022,144	11,318,943	0.7535	7.046	6.952	7.046	6.952	7.328	1,599,001	7.0788	1.35%
2013-03-28	0	0.740	0.730	0.740	0.640	0.760	18,718,000	12,919,860	0.6902	6.952	6.858	6.952	6.013	7.140	1,992,399	6.4846	13.85%
2013-03-27	0	0.650	0.640	0.650	0.600	0.650	6,790,000	4,220,040	0.6215	6.107	6.013	6.107	5.637	6.107	722,748	5.8389	8.33%
2013-03-26	0	0.600	0.590	0.600	0.570	0.620	3,880,000	2,331,240	0.6008	5.637	5.543	5.637	5.355	5.825	412,999	5.6447	5.26%
2013-03-25	0	0.570	0.570	0.590	0.560	0.600	1,184,000	693,200	0.5855	5.355	5.355	5.543	5.261	5.637	126,028	5.5003	-1.72%
2013-03-22	0	0.580	0.570	0.580	0.580	0.620	2,292,000	1,390,680	0.6068	5.449	5.355	5.449	5.449	5.825	243,967	5.7003	-3.33%
2013-03-21	0	0.600	0.600	0.610	0.550	0.650	6,778,300	4,086,011	0.6028	5.637	5.637	5.731	5.167	6.107	721,502	5.6632	9.09%
2013-03-20	0	0.550	0.550	0.560	0.540	0.550	308,000	168,320	0.5465	5.167	5.167	5.261	5.073	5.167	32,784	5.1341	1.85%
2013-03-19	0	0.540	0.540	0.560	0.540	0.550	800,000	439,360	0.5492	5.073	5.073	5.261	5.073	5.167	85,154	5.1596	0.00%
2013-03-18	0	0.540	0.530	0.540	0.500	0.550	5,168,000	2,712,680	0.5249	5.073	4.979	5.073	4.697	5.167	550,097	4.9313	-3.57%
2013-03-15	0	0.560	0.560	0.570	0.550	0.570	300,000	167,960	0.5599	5.261	5.261	5.355	5.167	5.355	31,933	5.2598	-1.75%
2013-03-14	0	0.570	0.560	0.580	0.490	0.570	2,020,000	1,120,840	0.5549	5.355	5.261	5.449	4.603	5.355	215,015	5.2129	0.00%
2013-03-13	0	0.570	0.560	0.580	0.560	0.570	616,000	347,240	0.5637	5.355	5.261	5.449	5.261	5.355	65,569	5.2958	0.00%
2013-03-12	0	0.570	0.560	0.580	0.560	0.580	1,332,000	755,200	0.5670	5.355	5.261	5.449	5.261	5.449	141,782	5.3265	0.00%
2013-03-11	0	0.570	0.570	0.580	0.570	0.580	1,056,000	605,040	0.5730	5.355	5.355	5.449	5.355	5.449	112,404	5.3827	-1.72%
2013-03-08	0	0.580	0.580	0.590	0.580	0.600	1,148,000	672,120	0.5855	5.449	5.449	5.543	5.449	5.637	122,197	5.5003	0.00%
2013-03-07	0	0.580	0.570	0.580	0.570	0.600	3,340,000	1,926,000	0.5766	5.449	5.355	5.449	5.355	5.637	355,519	5.4174	-4.92%
2013-03-06	0	0.610	0.600	0.610	0.590	0.620	4,020,000	2,417,760	0.6014	5.731	5.637	5.731	5.543	5.825	427,901	5.6503	-1.61%
2013-03-05	0	0.620	0.610	0.620	0.540	0.640	16,430,300	9,772,197	0.5948	5.825	5.731	5.825	5.073	6.013	1,748,890	5.5877	14.81%
2013-03-04	0	0.540	0.530	0.540	0.530	0.540	812,000	430,840	0.5306	5.073	4.979	5.073	4.979	5.073	86,432	4.9847	0.00%
2013-03-01	0	0.540	0.540	0.550	0.530	0.550	4,708,000	2,528,640	0.5371	5.073	5.073	5.167	4.979	5.167	501,133	5.0458	-1.82%
2013-02-28	0	0.550	0.550	0.560	0.530	0.560	2,098,060	1,128,131	0.5377	5.167	5.167	5.261	4.979	5.261	223,324	5.0516	1.85%
2013-02-27	0	0.540	0.540	0.550	0.540	0.560	1,540,000	835,840	0.5428	5.073	5.073	5.167	5.073	5.261	163,922	5.0990	-5.26%
2013-02-26	0	0.570	0.550	0.570	0.530	0.570	1,116,000	615,680	0.5517	5.355	5.167	5.355	4.979	5.355	118,790	5.1829	0.00%
2013-02-25	0	0.570	0.550	0.570	0.550	0.570	836,000	470,240	0.5625	5.355	5.167	5.355	5.167	5.355	88,986	5.2844	3.64%
2013-02-22	0	0.550	0.550	0.560	0.550	0.580	632,000	358,280	0.5669	5.167	5.167	5.261	5.167	5.449	67,272	5.3258	-1.79%
2013-02-21	0	0.560	0.560	0.570	0.550	0.600	2,036,000	1,155,640	0.5676	5.261	5.261	5.355	5.167	5.637	216,718	5.3325	-6.67%
2013-02-20	0	0.600	0.580	0.600	0.560	0.600	1,720,000	989,840	0.5755	5.637	5.449	5.637	5.261	5.637	183,082	5.4065	3.45%
2013-02-19	0	0.580	0.570	0.580	0.550	0.590	1,884,000	1,084,760	0.5758	5.449	5.355	5.449	5.167	5.543	200,539	5.4092	-4.92%
2013-02-18	0	0.610	0.610	0.620	0.610	0.620	1,720,000	1,049,520	0.6102	5.731	5.731	5.825	5.731	5.825	183,082	5.7325	0.00%
2013-02-15	0	0.610	0.610	0.620	0.580	0.630	1,219,834	749,827	0.6147	5.731	5.731	5.825	5.449	5.919	129,843	5.7749	0.00%
2013-02-14	0	0.610	0.600	0.610	0.580	0.610	1,004,000	595,880	0.5935	5.731	5.637	5.731	5.449	5.731	106,869	5.5758	-1.61%
2013-02-08	0	0.620	0.600	0.620	0.580	0.620	1,998,000	1,218,640	0.6099	5.825	5.637	5.825	5.449	5.825	212,673	5.7301	6.90%
2013-02-07	0	0.580	0.580	0.590	0.580	0.610	1,098,000	643,120	0.5857	5.449	5.449	5.543	5.449	5.731	116,874	5.5027	-3.33%
2013-02-06	0	0.600	0.580	0.600	0.570	0.600	2,372,000	1,384,720	0.5838	5.637	5.449	5.637	5.355	5.637	252,483	5.4844	1.69%
2013-02-05	0	0.590	0.590	0.600	0.550	0.600	2,060,000	1,207,120	0.5860	5.543	5.543	5.637	5.167	5.637	219,272	5.5051	-3.28%
2013-02-04	0	0.610	0.600	0.610	0.610	0.660	4,312,000	2,706,680	0.6277	5.731	5.637	5.731	5.731	6.201	458,982	5.8971	-1.61%
2013-02-01	0	0.620	0.620	0.630	0.590	0.620	4,440,000	2,699,080	0.6079	5.825	5.825	5.919	5.543	5.825	472,607	5.7110	5.08%
2013-01-31	0	0.590	0.580	0.600	0.560	0.640	14,260,000	8,639,960	0.6059	5.543	5.449	5.637	5.261	6.013	1,517,877	5.6921	0.00%
2013-01-30	0	0.590	0.590	0.600	0.465	0.600	15,712,000	8,534,300	0.5432	5.543	5.543	5.637	4.369	5.637	1,672,432	5.1029	31.11%
2013-01-29	0	0.450	0.450	0.455	0.380	0.485	29,112,000	12,522,180	0.4301	4.228	4.228	4.275	3.570	4.556	3,098,767	4.0410	-6.25%
2013-01-28	0	0.480	0.480	0.485	0.480	0.570	10,312,000	5,486,540	0.5321	4.509	4.509	4.556	4.509	5.355	1,097,640	4.9985	-12.73%
2013-01-25	0	0.550	0.550	0.570	0.520	0.600	16,440,700	9,279,811	0.5644	5.167	5.167	5.355	4.885	5.637	1,749,997	5.3028	1.85%
2013-01-24	0	0.540	0.500	0.530	0.500	0.700	25,415,000	16,532,130	0.6505	5.073	4.697	4.979	4.697	6.576	2,705,248	6.1111	-16.92%
2013-01-23	0	0.650	0.650	0.660	0.650	0.680	4,102,300	2,692,666	0.6564	6.107	6.107	6.201	6.107	6.388	436,661	6.1665	-2.99%
2013-01-22	0	0.670	0.670	0.680	0.650	0.680	3,729,515	2,518,209	0.6752	6.294	6.294	6.388	6.107	6.388	396,981	6.3434	3.08%
2013-01-21	0	0.650	0.650	0.660	0.650	0.670	2,608,000	1,724,320	0.6612	6.107	6.107	6.201	6.107	6.294	277,603	6.2115	-2.99%
2013-01-18	0	0.670	0.660	0.670	0.670	0.690	2,744,000	1,862,360	0.6787	6.294	6.201	6.294	6.294	6.482	292,079	6.3762	-2.90%
2013-01-17	0	0.690	0.680	0.690	0.670	0.710	10,592,000	7,308,080	0.6900	6.482	6.388	6.482	6.294	6.670	1,127,444	6.4820	2.99%
2013-01-16	0	0.670	0.660	0.670	0.630	0.670	8,979,030	5,851,867	0.6517	6.294	6.201	6.294	5.919	6.294	955,754	6.1228	3.08%
2013-01-15	0	0.650	0.660	0.670	0.650	0.690	11,216,000	7,485,760	0.6674	6.107	6.201	6.294	6.107	6.482	1,193,864	6.2702	-4.41%
2013-01-14	0	0.680	0.670	0.690	0.670	0.700	5,196,000	3,558,360	0.6848	6.388	6.294	6.482	6.294	6.576	553,078	6.4337	0.00%
2013-01-11	0	0.680	0.670	0.690	0.670	0.720	9,208,000	6,286,680	0.6827	6.388	6.294	6.482	6.294	6.764	980,127	6.4142	-2.86%
2013-01-10	0	0.700	0.690	0.700	0.650	0.750	32,016,727	22,619,815	0.7065	6.576	6.482	6.576	6.107	7.046	3,407,955	6.6374	4.48%
2013-01-09	0	0.670	0.660	0.670	0.640	0.700	13,208,008	8,915,965	0.6750	6.294	6.201	6.294	6.013	6.576	1,405,899	6.3418	-1.47%
2013-01-08	0	0.680	0.670	0.680	0.630	0.730	42,384,000	28,457,080	0.6714	6.388	6.294	6.388	5.919	6.858	4,511,478	6.3077	6.25%
2013-01-07	0	0.640	0.630	0.640	0.510	0.660	28,948,000	17,576,680	0.6072	6.013	5.919	6.013	4.791	6.201	3,081,311	5.7043	28.00%
2013-01-04	0	0.500	0.500	0.510	0.440	0.520	31,412,000	15,671,200	0.4989	4.697	4.697	4.791	4.134	4.885	3,343,586	4.6869	13.64%
2013-01-03	0	0.440	0.435	0.440	0.410	0.440	6,359,910	2,704,824	0.4253	4.134	4.087	4.134	3.852	4.134	676,968	3.9955	6.02%
2013-01-02	0	0.415	0.415	0.420	0.410	0.430	4,712,000	1,972,960	0.4187	3.899	3.899	3.946	3.852	4.040	501,559	3.9337	0.00%
2012-12-31	0	0.415	0.415	0.425	0.410	0.425	1,604,000	668,700	0.4169	3.899	3.899	3.993	3.852	3.993	170,734	3.9166	-2.35%
2012-12-28	0	0.425	0.420	0.425	0.415	0.450	5,348,000	2,266,000	0.4237	3.993	3.946	3.993	3.899	4.228	569,257	3.9806	-2.30%
2012-12-27	0	0.435	0.430	0.435	0.420	0.450	4,914,300	2,131,303	0.4337	4.087	4.040	4.087	3.946	4.228	523,093	4.0744	-3.33%
2012-12-24	0	0.450	0.440	0.445	0.445	0.460	1,340,000	600,060	0.4478	4.228	4.134	4.181	4.181	4.322	142,634	4.2070	0.00%
2012-12-21	0	0.450	0.440	0.450	0.410	0.455	8,944,000	3,911,420	0.4373	4.228	4.134	4.228	3.852	4.275	952,026	4.1085	0.00%
2012-12-20	0	0.450	0.445	0.455	0.445	0.465	13,176,000	6,010,220	0.4561	4.228	4.181	4.275	4.181	4.369	1,402,492	4.2854	1.12%
2012-12-19	0	0.445	0.440	0.445	0.420	0.460	21,136,000	9,307,040	0.4403	4.181	4.134	4.181	3.946	4.322	2,249,778	4.1369	9.88%
2012-12-18	0	0.405	0.400	0.405	0.380	0.450	32,572,000	13,584,580	0.4171	3.805	3.758	3.805	3.570	4.228	3,467,060	3.9182	-2.41%
2012-12-17	0	0.415	0.410	0.420	0.330	0.430	41,444,000	16,032,140	0.3868	3.899	3.852	3.946	3.100	4.040	4,411,422	3.6342	25.76%
2012-12-14	0	0.330	0.325	0.335	0.295	0.345	21,134,000	6,813,460	0.3224	3.100	3.053	3.147	2.771	3.241	2,249,565	3.0288	15.79%
2012-12-13	0	0.285	0.285	0.295	0.275	0.310	12,288,000	3,574,160	0.2909	2.677	2.677	2.771	2.584	2.912	1,307,971	2.7326	1.79%
2012-12-12	0	0.280	0.275	0.280	0.270	0.285	3,572,000	998,020	0.2794	2.631	2.584	2.631	2.537	2.677	380,214	2.6249	3.70%
2012-12-11	0	0.270	0.270	0.275	0.270	0.295	2,000,000	557,560	0.2788	2.537	2.537	2.584	2.537	2.771	212,886	2.6191	-3.57%
2012-12-10	0	0.280	0.275	0.280	0.265	0.290	7,160,000	1,988,640	0.2777	2.631	2.584	2.631	2.490	2.724	762,132	2.6093	7.69%
2012-12-07	0	0.260	0.250	0.265	0.242	0.260	1,888,000	476,568	0.2524	2.443	2.349	2.490	2.274	2.443	200,964	2.3714	4.00%
2012-12-06	0	0.250	0.249	0.250	0.240	0.285	3,704,000	937,672	0.2532	2.349	2.339	2.349	2.255	2.677	394,265	2.3783	-7.41%
2012-12-05	0	0.270	0.265	0.270	0.201	0.275	10,324,000	2,510,496	0.2432	2.537	2.490	2.537	1.888	2.584	1,098,917	2.2845	18.42%
2012-12-04	0	0.228	0.230	0.232	0.228	0.250	8,376,000	1,976,624	0.2360	2.142	2.161	2.180	2.142	2.349	891,566	2.2170	-10.59%
2012-12-03	0	0.255	0.250	0.255	0.246	0.295	12,132,000	3,145,388	0.2593	2.396	2.349	2.396	2.311	2.771	1,291,366	2.4357	-13.56%
2012-11-30	0	0.295	0.290	0.295	0.285	0.320	23,860,000	7,162,520	0.3002	2.771	2.724	2.771	2.677	3.006	2,539,729	2.8202	5.36%
2012-11-29	0	0.280	0.275	0.280	0.275	0.290	5,180,000	1,458,940	0.2816	2.631	2.584	2.631	2.584	2.724	551,374	2.6460	0.00%
2012-11-28	0	0.280	0.275	0.280	0.260	0.295	8,968,000	2,499,560	0.2787	2.631	2.584	2.631	2.443	2.771	954,580	2.6185	0.00%
2012-11-27	0	0.280	0.275	0.280	0.255	0.300	21,428,000	6,086,120	0.2840	2.631	2.584	2.631	2.396	2.818	2,280,860	2.6683	12.45%
2012-11-26	0	0.249	0.245	0.249	0.235	0.285	21,144,000	5,425,740	0.2566	2.339	2.302	2.339	2.208	2.677	2,250,630	2.4108	5.96%
2012-11-23	0	0.235	0.233	0.238	0.231	0.380	73,304,000	22,486,516	0.3068	2.208	2.189	2.236	2.170	3.570	7,802,694	2.8819	-16.07%
2012-11-22	0	0.280	0.275	0.280	0.190	0.280	76,652,226	19,135,981	0.2496	2.631	2.584	2.631	1.785	2.631	8,159,089	2.3454	52.17%
2012-11-21	0	0.184	0.180	0.184	0.138	0.185	37,416,000	6,254,944	0.1672	1.729	1.691	1.729	1.296	1.738	3,982,670	1.5705	36.30%
2012-11-20	0	0.135	0.133	0.139	0.115	0.144	15,440,000	2,029,944	0.1315	1.268	1.249	1.306	1.080	1.353	1,643,479	1.2352	20.54%
2012-11-19	0	0.112	0.112	0.114	0.099	0.123	6,428,000	704,356	0.1096	1.052	1.052	1.071	0.930	1.156	684,215	1.0294	16.67%
2012-11-16	0	0.096	0.096	0.098	0.095	0.099	1,308,000	125,848	0.0962	0.902	0.902	0.921	0.892	0.930	139,227	0.9039	2.13%
2012-11-15	0	0.094	0.094	0.099	0.093	0.099	5,104,000	494,660	0.0969	0.883	0.883	0.930	0.874	0.930	543,285	0.9105	0.00%
2012-11-14	0	0.094	0.094	0.095	0.093	0.096	1,492,000	142,344	0.0954	0.883	0.883	0.892	0.874	0.902	158,813	0.8963	3.30%
2012-11-13	0	0.091	0.091	0.096	0.090	0.099	1,348,000	129,772	0.0963	0.855	0.855	0.902	0.846	0.930	143,485	0.9044	2.25%
2012-11-12	0	0.089	0.086	0.089	0.079	0.089	452,000	38,396	0.0849	0.836	0.808	0.836	0.742	0.836	48,112	0.7981	0.00%
2012-11-09	0	0.089	0.081	0.089	-	-	0	0	-	0.836	0.761	0.836	-	-	0	-	0.00%
2012-11-08	0	0.089	0.083	0.089	0.090	0.090	200,000	18,000	0.0900	0.836	0.780	0.836	0.846	0.846	21,289	0.8455	-1.11%
2012-11-07	0	0.090	0.087	0.094	0.082	0.090	1,808,000	155,728	0.0861	0.846	0.817	0.883	0.770	0.846	192,449	0.8092	18.42%
2012-11-06	0	0.076	0.076	0.080	0.076	0.085	3,284,000	260,124	0.0792	0.714	0.714	0.752	0.714	0.799	349,559	0.7441	-6.17%
2012-11-05	0	0.081	0.079	0.084	0.080	0.085	1,624,000	130,584	0.0804	0.761	0.742	0.789	0.752	0.799	172,863	0.7554	0.00%
2012-11-02	0	0.081	0.080	0.082	0.080	0.082	1,616,000	131,236	0.0812	0.761	0.752	0.770	0.752	0.770	172,012	0.7629	-2.41%
2012-11-01	0	0.083	0.081	0.083	0.080	0.091	2,192,000	181,724	0.0829	0.780	0.761	0.780	0.752	0.855	233,323	0.7789	-5.68%
2012-10-31	0	0.088	0.088	0.091	0.085	0.095	1,316,000	115,816	0.0880	0.827	0.827	0.855	0.799	0.892	140,079	0.8268	3.53%
2012-10-30	0	0.085	0.085	0.088	0.085	0.089	1,800,000	154,312	0.0857	0.799	0.799	0.827	0.799	0.836	191,597	0.8054	-8.60%
2012-10-29	0	0.093	0.086	0.099	0.087	0.093	1,604,000	140,212	0.0874	0.874	0.808	0.930	0.817	0.874	170,734	0.8212	2.20%
2012-10-26	0	0.091	0.091	0.095	0.089	0.098	696,000	65,036	0.0934	0.855	0.855	0.892	0.836	0.921	74,084	0.8779	-8.08%
2012-10-25	0	0.099	0.090	0.099	0.087	0.107	1,204,000	123,268	0.1024	0.930	0.846	0.930	0.817	1.005	128,157	0.9618	-1.00%
2012-10-24	0	0.100	0.089	0.100	0.094	0.100	200,000	19,408	0.0970	0.939	0.836	0.939	0.883	0.939	21,289	0.9117	8.70%
2012-10-22	0	0.092	0.086	0.092	0.091	0.093	560,000	51,640	0.0922	0.864	0.808	0.864	0.855	0.874	59,608	0.8663	1.10%
2012-10-19	0	0.091	0.089	0.093	0.085	0.094	1,620,000	145,544	0.0898	0.855	0.836	0.874	0.799	0.883	172,438	0.8440	-9.90%
2012-10-18	0	0.101	0.097	0.101	0.091	0.121	1,916,000	188,236	0.0982	0.949	0.911	0.949	0.855	1.137	203,945	0.9230	-1.94%
2012-10-17	0	0.103	0.103	0.113	0.095	0.107	736,000	74,120	0.1007	0.968	0.968	1.062	0.892	1.005	78,342	0.9461	18.39%
2012-10-16	0	0.114	0.106	0.114	0.102	0.117	344,000	37,784	0.1098	0.817	0.760	0.817	0.731	0.839	47,980	0.7875	2.70%
2012-10-15	0	0.111	0.111	0.120	0.111	0.119	160,000	19,008	0.1188	0.796	0.796	0.860	0.796	0.853	22,316	0.8518	-8.26%
2012-10-12	0	0.121	0.109	0.121	0.109	0.121	348,000	39,560	0.1137	0.868	0.781	0.868	0.781	0.868	48,538	0.8150	0.83%
2012-10-11	0	0.120	0.110	0.120	0.104	0.120	572,000	67,428	0.1179	0.860	0.789	0.860	0.746	0.860	79,781	0.8452	4.35%
2012-10-10	0	0.115	0.107	0.115	0.110	0.115	40,000	4,492	0.1123	0.825	0.767	0.825	0.789	0.825	5,579	0.8052	-1.71%
2012-10-09	0	0.117	0.116	0.123	0.117	0.117	100,000	11,700	0.1170	0.839	0.832	0.882	0.839	0.839	13,948	0.8388	-0.85%
2012-10-08	0	0.118	0.118	0.125	0.115	0.121	308,000	35,912	0.1166	0.846	0.846	0.896	0.825	0.868	42,959	0.8360	-2.48%
2012-10-05	0	0.121	0.121	0.125	0.120	0.130	600,000	75,240	0.1254	0.868	0.868	0.896	0.860	0.932	83,686	0.8991	-4.72%
2012-10-04	0	0.127	0.120	0.127	-	-	0	0	-	0.911	0.860	0.911	-	-	0	-	-2.31%
2012-10-03	0	0.130	0.120	0.130	0.116	0.130	332,000	40,328	0.1215	0.932	0.860	0.932	0.832	0.932	46,306	0.8709	0.00%
2012-09-28	0	0.130	0.120	0.130	0.128	0.130	644,000	83,552	0.1297	0.932	0.860	0.932	0.918	0.932	89,823	0.9302	0.00%
2012-09-27	0	0.130	0.110	0.130	0.122	0.130	696,000	87,776	0.1261	0.932	0.789	0.932	0.875	0.932	97,076	0.9042	20.37%
2012-09-26	0	0.108	0.108	0.126	0.101	0.110	632,950	69,007	0.1090	0.774	0.774	0.903	0.724	0.789	88,282	0.7817	-10.00%
2012-09-25	0	0.120	0.114	0.128	0.120	0.120	340,000	40,560	0.1193	0.860	0.817	0.918	0.860	0.860	47,422	0.8553	-11.76%
2012-09-24	0	0.136	0.122	0.136	0.140	0.140	52,000	7,280	0.1400	0.975	0.875	0.975	1.004	1.004	7,253	1.0037	3.03%
2012-09-21	0	0.132	0.125	0.132	0.118	0.132	752,000	91,620	0.1218	0.946	0.896	0.946	0.846	0.946	104,887	0.8735	20.00%
2012-09-20	0	0.110	0.105	0.125	0.110	0.110	100,000	11,000	0.1100	0.789	0.753	0.896	0.789	0.789	13,948	0.7887	-12.70%
2012-09-19	0	0.126	0.099	0.128	0.123	0.128	260,000	32,480	0.1249	0.903	0.710	0.918	0.882	0.918	36,264	0.8957	2.44%
2012-09-18	0	0.123	0.110	0.123	0.112	0.132	848,000	103,704	0.1223	0.882	0.789	0.882	0.803	0.946	118,276	0.8768	3.36%
2012-09-17	0	0.119	0.108	0.119	0.105	0.124	460,000	49,488	0.1076	0.853	0.774	0.853	0.753	0.889	64,159	0.7713	25.26%
2012-09-14	0	0.095	0.090	0.100	0.090	0.095	100,000	9,364	0.0936	0.681	0.645	0.717	0.645	0.681	13,948	0.6714	-5.00%
2012-09-13	0	0.100	0.085	0.100	0.085	0.106	136,000	12,080	0.0888	0.717	0.609	0.717	0.609	0.760	18,969	0.6368	17.65%
2012-09-12	0	0.085	0.085	0.106	-	-	0	0	-	0.609	0.609	0.760	-	-	0	-	0.00%
2012-09-11	0	0.085	0.085	0.093	0.077	0.085	168,000	13,548	0.0806	0.609	0.609	0.667	0.552	0.609	23,432	0.5782	-1.16%
2012-09-10	0	0.086	0.082	0.106	-	-	0	0	-	0.617	0.588	0.760	-	-	0	-	0.00%
2012-09-07	0	0.086	0.086	0.106	-	-	0	0	-	0.617	0.617	0.760	-	-	0	-	0.00%
2012-09-06	0	0.086	0.085	0.106	-	-	0	0	-	0.617	0.609	0.760	-	-	0	-	0.00%
2012-09-05	0	0.086	0.086	0.090	0.086	0.087	168,000	14,456	0.0860	0.617	0.617	0.645	0.617	0.624	23,432	0.6169	-18.10%
2012-09-04	0	0.105	0.087	0.115	-	-	0	0	-	0.753	0.624	0.825	-	-	0	-	0.00%
2012-09-03	0	0.105	0.092	0.108	0.105	0.105	100,000	10,500	0.1050	0.753	0.660	0.774	0.753	0.753	13,948	0.7528	20.69%
2012-08-31	0	0.087	0.082	0.098	-	-	0	0	-	0.624	0.588	0.703	-	-	0	-	0.00%
2012-08-30	0	0.087	0.087	0.100	0.079	0.087	28,000	2,272	0.0811	0.624	0.624	0.717	0.566	0.624	3,905	0.5818	-5.43%
2012-08-29	0	0.092	0.090	0.104	-	-	0	0	-	0.660	0.645	0.746	-	-	0	-	0.00%
2012-08-28	0	0.092	0.080	0.105	-	-	0	0	-	0.660	0.574	0.753	-	-	0	-	0.00%
2012-08-27	0	0.092	0.090	0.100	0.092	0.092	428,000	39,376	0.0920	0.660	0.645	0.717	0.660	0.660	59,696	0.6596	4.55%
2012-08-24	0	0.088	0.088	0.100	0.082	0.082	8,000	656	0.0820	0.631	0.631	0.717	0.588	0.588	1,116	0.5879	-5.38%
2012-08-23	0	0.093	0.088	0.100	-	-	0	0	-	0.667	0.631	0.717	-	-	0	-	0.00%
2012-08-22	0	0.093	0.089	0.110	0.093	0.100	132,000	12,324	0.0934	0.667	0.638	0.789	0.667	0.717	18,411	0.6694	-11.43%
2012-08-21	0	0.105	0.093	0.120	-	-	0	0	-	0.753	0.667	0.860	-	-	0	-	0.00%
2012-08-20	0	0.105	0.093	0.120	-	-	0	0	-	0.753	0.667	0.860	-	-	0	-	0.00%
2012-08-17	0	0.105	0.095	0.120	-	-	0	0	-	0.753	0.681	0.860	-	-	0	-	0.00%
2012-08-16	0	0.105	0.102	0.105	0.102	0.107	1,072,000	114,356	0.1067	0.753	0.731	0.753	0.731	0.767	149,519	0.7648	-1.87%
2012-08-15	0	0.107	0.097	0.107	0.107	0.107	92,000	9,844	0.1070	0.767	0.695	0.767	0.767	0.767	12,832	0.7672	8.08%
2012-08-14	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-08-13	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-08-10	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-08-09	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-08-08	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-08-07	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-08-06	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-08-03	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-08-02	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-08-01	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-31	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-30	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-27	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-26	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-25	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-24	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-23	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-20	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-19	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-18	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-17	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-16	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-13	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-12	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-07-03	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-06-29	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-06-28	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-06-27	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2012-06-26	0	0.099	0.089	0.120	-	-	0	0	-	0.710	0.638	0.860	-	-	0	-	0.00%
2012-06-25	0	0.099	0.089	0.120	-	-	0	0	-	0.710	0.638	0.860	-	-	0	-	0.00%
2012-06-22	0	0.099	0.099	0.123	0.090	0.095	156,000	14,440	0.0926	0.710	0.710	0.882	0.645	0.681	21,758	0.6637	-4.81%
2012-06-21	0	0.104	0.104	0.125	0.096	0.098	108,000	10,568	0.0979	0.746	0.746	0.896	0.688	0.703	15,064	0.7016	-2.80%
2012-06-20	0	0.107	0.107	0.124	0.101	0.106	116,000	12,024	0.1037	0.767	0.767	0.889	0.724	0.760	16,179	0.7432	-8.55%
2012-06-19	0	0.117	0.105	0.137	-	-	0	0	-	0.839	0.753	0.982	-	-	0	-	0.00%
2012-06-18	0	0.117	0.105	0.137	-	-	0	0	-	0.839	0.753	0.982	-	-	0	-	0.00%
2012-06-15	0	0.117	0.107	0.117	0.117	0.117	28,000	3,276	0.1170	0.839	0.767	0.839	0.839	0.839	3,905	0.8388	0.00%
2012-06-14	0	0.117	0.112	0.117	0.117	0.117	40,000	4,680	0.1170	0.839	0.803	0.839	0.839	0.839	5,579	0.8388	0.00%
2012-06-13	0	0.117	0.117	0.136	-	-	0	0	-	0.839	0.839	0.975	-	-	0	-	6.36%
2012-06-12	0	0.110	0.110	0.125	0.089	0.089	148,000	14,604	0.0987	0.789	0.789	0.896	0.638	0.638	20,643	0.7075	10.00%
2012-06-11	0	0.100	0.090	0.117	-	-	0	0	-	0.717	0.645	0.839	-	-	0	-	0.00%
2012-06-08	0	0.100	0.085	0.115	-	-	0	0	-	0.717	0.609	0.825	-	-	0	-	0.00%
2012-06-07	0	0.100	0.085	0.117	-	-	0	0	-	0.717	0.609	0.839	-	-	0	-	0.00%
2012-06-06	0	0.100	0.100	0.116	-	-	0	0	-	0.717	0.717	0.832	-	-	0	-	5.26%
2012-06-05	0	0.095	0.093	0.109	0.095	0.095	72,000	6,840	0.0950	0.681	0.667	0.781	0.681	0.681	10,042	0.6811	0.00%
2012-06-04	0	0.095	0.095	0.107	0.087	0.092	580,000	51,240	0.0883	0.681	0.681	0.767	0.624	0.660	80,897	0.6334	-10.38%
2012-06-01	0	0.106	0.106	0.122	0.091	0.091	16,000	1,456	0.0910	0.760	0.760	0.875	0.652	0.652	2,232	0.6524	0.00%
2012-05-31	0	0.106	0.094	0.117	-	-	0	0	-	0.760	0.674	0.839	-	-	0	-	0.00%
2012-05-30	0	0.106	0.093	0.120	-	-	0	0	-	0.760	0.667	0.860	-	-	0	-	0.00%
2012-05-29	0	0.106	0.097	0.117	-	-	0	0	-	0.760	0.695	0.839	-	-	0	-	0.00%
2012-05-28	0	0.106	0.100	0.114	0.098	0.106	320,000	31,980	0.0999	0.760	0.717	0.817	0.703	0.760	44,633	0.7165	-7.02%
2012-05-25	0	0.114	0.094	0.133	-	-	0	0	-	0.817	0.674	0.954	-	-	0	-	0.00%
2012-05-24	0	0.114	0.099	0.133	-	-	0	0	-	0.817	0.710	0.954	-	-	0	-	0.00%
2012-05-23	0	0.114	0.098	0.135	-	-	0	0	-	0.817	0.703	0.968	-	-	0	-	0.00%
2012-05-22	0	0.114	0.108	0.114	0.117	0.118	180,000	21,140	0.1174	0.817	0.774	0.817	0.839	0.846	25,106	0.8420	-3.39%
2012-05-21	0	0.118	0.113	0.118	0.112	0.120	120,000	14,296	0.1191	0.846	0.810	0.846	0.803	0.860	16,737	0.8541	-10.61%
2012-05-18	0	0.132	0.114	0.149	-	-	0	0	-	0.946	0.817	1.068	-	-	0	-	0.00%
2012-05-17	0	0.132	0.114	0.151	-	-	0	0	-	0.946	0.817	1.083	-	-	0	-	0.00%
2012-05-16	0	0.132	0.109	0.152	-	-	0	0	-	0.946	0.781	1.090	-	-	0	-	0.00%
2012-05-15	0	0.132	0.115	0.148	-	-	0	0	-	0.946	0.825	1.061	-	-	0	-	0.00%
2012-05-14	0	0.132	0.116	0.132	-	-	0	0	-	0.946	0.832	0.946	-	-	0	-	0.00%
2012-05-11	0	0.132	0.117	0.132	0.132	0.132	20,000	2,640	0.1320	0.946	0.839	0.946	0.946	0.946	2,790	0.9464	0.00%
2012-05-10	0	0.132	0.114	0.149	-	-	0	0	-	0.946	0.817	1.068	-	-	0	-	0.00%
2012-05-09	0	0.132	0.115	0.154	-	-	0	0	-	0.946	0.825	1.104	-	-	0	-	0.00%
2012-05-08	0	0.132	0.121	0.150	-	-	0	0	-	0.946	0.868	1.075	-	-	0	-	0.00%
2012-05-07	0	0.132	0.115	0.140	-	-	0	0	-	0.946	0.825	1.004	-	-	0	-	0.00%
2012-05-04	0	0.132	0.118	0.152	-	-	0	0	-	0.946	0.846	1.090	-	-	0	-	0.00%
2012-05-03	0	0.132	0.132	0.155	0.132	0.132	4,000	528	0.1320	0.946	0.946	1.111	0.946	0.946	558	0.9464	-2.22%
2012-05-02	0	0.135	0.132	0.154	0.118	0.135	116,000	15,184	0.1309	0.968	0.946	1.104	0.846	0.968	16,179	0.9385	-4.26%
2012-04-30	0	0.141	0.122	0.150	-	-	0	0	-	1.011	0.875	1.075	-	-	0	-	0.00%
2012-04-27	0	0.141	0.131	0.155	-	-	0	0	-	1.011	0.939	1.111	-	-	0	-	0.00%
2012-04-26	0	0.141	0.126	0.156	-	-	0	0	-	1.011	0.903	1.118	-	-	0	-	0.00%
2012-04-25	0	0.141	0.141	0.150	0.141	0.141	32,000	4,512	0.1410	1.011	1.011	1.075	1.011	1.011	4,463	1.0109	0.00%
2012-04-24	0	0.141	0.140	0.145	0.132	0.145	268,000	37,516	0.1400	1.011	1.004	1.040	0.946	1.040	37,380	1.0036	-2.76%
2012-04-23	0	0.145	0.122	0.147	0.144	0.145	292,000	42,260	0.1447	1.040	0.875	1.054	1.032	1.040	40,727	1.0376	-12.12%
2012-04-20	0	0.165	0.154	0.165	0.150	0.165	160,000	24,880	0.1555	1.183	1.104	1.183	1.075	1.183	22,316	1.1149	0.61%
2012-04-19	0	0.164	0.136	0.167	-	-	0	0	-	1.176	0.975	1.197	-	-	0	-	0.00%
2012-04-18	0	0.164	0.151	0.164	0.150	0.169	128,979	21,147	0.1640	1.176	1.083	1.176	1.075	1.212	17,990	1.1755	-0.61%
2012-04-17	0	0.165	0.143	0.165	0.140	0.170	508,000	73,920	0.1455	1.183	1.025	1.183	1.004	1.219	70,854	1.0433	10.00%
2012-04-16	0	0.150	0.132	0.150	-	-	0	0	-	1.075	0.946	1.075	-	-	0	-	0.00%
2012-04-13	0	0.150	0.150	0.166	0.147	0.150	100,000	14,820	0.1482	1.075	1.075	1.190	1.054	1.075	13,948	1.0625	-10.18%
2012-04-12	0	0.167	0.140	0.167	0.167	0.167	96,000	16,032	0.1670	1.197	1.004	1.197	1.197	1.197	13,390	1.1973	0.00%
2012-04-11	0	0.167	0.140	0.167	-	-	0	0	-	1.197	1.004	1.197	-	-	0	-	0.00%
2012-04-10	0	0.167	0.140	0.167	-	-	0	0	-	1.197	1.004	1.197	-	-	0	-	0.00%
2012-04-05	0	0.167	0.140	0.185	-	-	0	0	-	1.197	1.004	1.326	-	-	0	-	0.00%
2012-04-03	0	0.167	0.160	0.167	0.167	0.167	48,000	8,016	0.1670	1.197	1.147	1.197	1.197	1.197	6,695	1.1973	1.83%
2012-04-02	0	0.164	0.152	0.164	0.142	0.165	248,000	38,656	0.1559	1.176	1.090	1.176	1.018	1.183	34,590	1.1175	-0.61%
2012-03-30	0	0.165	0.126	0.165	-	-	0	0	-	1.183	0.903	1.183	-	-	0	-	0.00%
2012-03-29	0	0.165	0.125	0.165	-	-	0	0	-	1.183	0.896	1.183	-	-	0	-	0.00%
2012-03-28	0	0.165	0.146	0.180	-	-	0	0	-	1.183	1.047	1.291	-	-	0	-	0.00%
2012-03-27	0	0.165	0.162	0.180	0.165	0.165	200,000	33,000	0.1650	1.183	1.161	1.291	1.183	1.183	27,895	1.1830	-10.81%
2012-03-26	0	0.185	0.165	0.189	-	-	0	0	-	1.326	1.183	1.355	-	-	0	-	0.00%
2012-03-23	0	0.185	0.158	0.189	-	-	0	0	-	1.326	1.133	1.355	-	-	0	-	0.00%
2012-03-22	0	0.185	0.165	0.189	-	-	0	0	-	1.326	1.183	1.355	-	-	0	-	0.00%
2012-03-21	0	0.185	0.168	0.185	0.183	0.185	124,000	22,892	0.1846	1.326	1.204	1.326	1.312	1.326	17,295	1.3236	5.71%
2012-03-20	0	0.175	0.175	0.190	0.175	0.175	12,000	2,100	0.1750	1.255	1.255	1.362	1.255	1.255	1,674	1.2547	-7.89%
2012-03-19	0	0.190	0.176	0.190	0.190	0.190	120,000	22,800	0.1900	1.362	1.262	1.362	1.362	1.362	16,737	1.3622	0.00%
2012-03-16	0	0.190	0.175	0.191	0.185	0.191	140,000	26,460	0.1890	1.362	1.255	1.369	1.326	1.369	19,527	1.3551	13.10%
2012-03-15	0	0.168	0.165	0.178	0.168	0.168	16,000	2,688	0.1680	1.204	1.183	1.276	1.204	1.204	2,232	1.2045	-3.45%
2012-03-14	0	0.174	0.174	0.181	0.174	0.180	180,000	31,528	0.1752	1.248	1.248	1.298	1.248	1.291	25,106	1.2558	-9.38%
2012-03-13	0	0.192	0.188	0.192	0.180	0.193	616,000	112,812	0.1831	1.377	1.348	1.377	1.291	1.384	85,918	1.3130	1.05%
2012-03-12	0	0.190	0.174	0.190	-	-	0	0	-	1.362	1.248	1.362	-	-	0	-	-2.06%
2012-03-09	0	0.194	0.172	0.194	0.180	0.194	200,000	37,040	0.1852	1.391	1.233	1.391	1.291	1.391	27,895	1.3278	8.38%
2012-03-08	0	0.179	0.174	0.179	0.173	0.183	188,000	32,808	0.1745	1.283	1.248	1.283	1.240	1.312	26,222	1.2512	-0.56%
2012-03-07	0	0.180	0.175	0.181	0.170	0.192	528,000	95,972	0.1818	1.291	1.255	1.298	1.219	1.377	73,644	1.3032	-2.70%
2012-03-06	0	0.185	0.170	0.192	0.165	0.195	1,564,000	289,316	0.1850	1.326	1.219	1.377	1.183	1.398	218,142	1.3263	12.12%
2012-03-05	0	0.165	0.165	0.173	0.160	0.160	64,000	10,240	0.1600	1.183	1.183	1.240	1.147	1.147	8,927	1.1471	-5.71%
2012-03-02	0	0.175	0.160	0.175	-	-	0	0	-	1.255	1.147	1.255	-	-	0	-	0.00%
2012-03-01	0	0.175	0.162	0.175	0.150	0.175	340,000	55,340	0.1628	1.255	1.161	1.255	1.075	1.255	47,422	1.1670	6.06%
2012-02-29	0	0.165	0.158	0.180	0.160	0.165	404,000	66,240	0.1640	1.183	1.133	1.291	1.147	1.183	56,349	1.1755	2.48%
2012-02-28	0	0.161	0.159	0.174	0.161	0.180	400,000	66,300	0.1658	1.154	1.140	1.248	1.154	1.291	55,791	1.1884	-10.56%
2012-02-27	0	0.180	0.120	0.180	-	-	0	0	-	1.291	0.860	1.291	-	-	0	-	0.00%
2012-02-24	0	0.180	0.160	0.180	0.176	0.180	420,000	74,468	0.1773	1.291	1.147	1.291	1.262	1.291	58,580	1.2712	0.56%
2012-02-23	0	0.179	0.158	0.179	0.181	0.181	12,000	2,172	0.1810	1.283	1.133	1.283	1.298	1.298	1,674	1.2977	-2.19%
2012-02-22	0	0.183	0.168	0.183	0.179	0.183	100,000	18,140	0.1814	1.312	1.204	1.312	1.283	1.312	13,948	1.3006	6.40%
2012-02-21	0	0.172	0.154	0.172	0.172	0.172	100,000	17,200	0.1720	1.233	1.104	1.233	1.233	1.233	13,948	1.2332	0.00%
2012-02-20	0	0.172	0.172	0.175	0.171	0.175	668,000	115,188	0.1724	1.233	1.233	1.255	1.226	1.255	93,171	1.2363	-10.42%
2012-02-17	0	0.192	0.191	0.192	0.160	0.200	1,836,000	341,660	0.1861	1.377	1.369	1.377	1.147	1.434	256,080	1.3342	-10.70%
2012-02-16	0	0.215	0.170	0.215	0.167	0.215	360,000	64,100	0.1781	1.541	1.219	1.541	1.197	1.541	50,212	1.2766	36.08%
2012-02-15	0	0.158	0.137	0.158	-	-	0	0	-	1.133	0.982	1.133	-	-	0	-	0.00%
2012-02-14	0	0.158	0.130	0.158	-	-	0	0	-	1.133	0.932	1.133	-	-	0	-	-0.63%
2012-02-13	0	0.159	0.152	0.159	0.155	0.160	368,000	57,544	0.1564	1.140	1.090	1.140	1.111	1.147	51,328	1.1211	-4.79%
2012-02-10	0	0.167	0.150	0.173	0.167	0.167	196,000	32,732	0.1670	1.197	1.075	1.240	1.197	1.197	27,337	1.1973	0.00%
2012-02-09	0	0.167	0.155	0.172	0.155	0.167	560,000	90,752	0.1621	1.197	1.111	1.233	1.111	1.197	78,107	1.1619	0.00%
2012-02-08	0	0.167	0.157	0.167	0.155	0.168	704,000	114,596	0.1628	1.197	1.126	1.197	1.111	1.204	98,192	1.1671	-1.76%
2012-02-07	0	0.170	0.155	0.170	0.152	0.170	244,000	38,984	0.1598	1.219	1.111	1.219	1.090	1.219	34,032	1.1455	-2.86%
2012-02-06	0	0.175	0.162	0.175	0.128	0.175	2,804,000	449,464	0.1603	1.255	1.161	1.255	0.918	1.255	391,093	1.1492	-5.41%
2012-02-03	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-02-02	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-02-01	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-31	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-30	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-27	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-26	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-20	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-19	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-18	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-17	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-16	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-13	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-12	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-11	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-10	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-09	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-06	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-05	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-04	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2012-01-03	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2011-12-30	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2011-12-29	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2011-12-28	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2011-12-23	1	-	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
2011-12-22	0	0.185	0.181	0.190	0.170	0.200	2,544,000	474,296	0.1864	1.326	1.298	1.362	1.219	1.434	354,829	1.3367	8.82%
2011-12-21	0	0.170	0.170	0.184	0.127	0.184	3,144,000	489,608	0.1557	1.219	1.219	1.319	0.911	1.319	438,516	1.1165	21.43%
2011-12-20	0	0.140	0.132	0.145	0.125	0.165	560,000	77,512	0.1384	1.004	0.946	1.040	0.896	1.183	78,107	0.9924	12.00%
2011-12-19	0	0.125	0.085	0.138	0.125	0.125	40,000	5,000	0.1250	0.896	0.609	0.989	0.896	0.896	5,579	0.8962	5.93%
2011-12-16	0	0.118	0.105	0.118	0.107	0.120	336,000	37,972	0.1130	0.846	0.753	0.846	0.767	0.860	46,864	0.8103	4.42%
2011-12-15	0	0.113	0.105	0.114	0.090	0.114	2,819,500	301,269	0.1069	0.810	0.753	0.817	0.645	0.817	393,255	0.7661	25.56%
2011-12-14	0	0.090	0.089	0.092	0.080	0.090	348,000	28,688	0.0824	0.645	0.638	0.660	0.574	0.645	48,538	0.5910	-9.09%
2011-12-13	0	0.099	0.075	0.099	-	-	0	0	-	0.710	0.538	0.710	-	-	0	-	0.00%
2011-12-12	0	0.099	0.080	0.099	-	-	0	0	-	0.710	0.574	0.710	-	-	0	-	0.00%
2011-12-09	0	0.099	0.081	0.099	-	-	0	0	-	0.710	0.581	0.710	-	-	0	-	0.00%
2011-12-08	0	0.099	0.081	0.099	-	-	0	0	-	0.710	0.581	0.710	-	-	0	-	0.00%
2011-12-07	0	0.099	0.082	0.099	0.091	0.099	12,000	1,156	0.0963	0.710	0.588	0.710	0.652	0.710	1,674	0.6907	8.79%
2011-12-06	0	0.091	0.077	0.100	-	-	0	0	-	0.652	0.552	0.717	-	-	0	-	0.00%
2011-12-05	0	0.091	0.076	0.100	-	-	0	0	-	0.652	0.545	0.717	-	-	0	-	0.00%
2011-12-02	0	0.091	0.080	0.100	-	-	0	0	-	0.652	0.574	0.717	-	-	0	-	0.00%
2011-12-01	0	0.091	0.083	0.091	0.092	0.092	84,000	7,728	0.0920	0.652	0.595	0.652	0.660	0.660	11,716	0.6596	7.06%
2011-11-30	0	0.085	0.076	0.085	-	-	0	0	-	0.609	0.545	0.609	-	-	0	-	0.00%
2011-11-29	0	0.085	0.078	0.092	-	-	0	0	-	0.609	0.559	0.660	-	-	0	-	0.00%
2011-11-28	0	0.085	0.085	0.092	0.085	0.092	40,000	3,540	0.0885	0.609	0.609	0.660	0.609	0.660	5,579	0.6345	-5.56%
2011-11-25	0	0.090	0.090	0.092	-	-	0	0	-	0.645	0.645	0.660	-	-	0	-	1.12%
2011-11-24	0	0.089	0.078	0.089	0.085	0.089	92,000	8,092	0.0880	0.638	0.559	0.638	0.609	0.638	12,832	0.6306	4.71%
2011-11-23	0	0.085	0.080	0.094	0.085	0.093	112,000	9,692	0.0865	0.609	0.574	0.674	0.609	0.667	15,621	0.6204	7.59%
2011-11-22	0	0.079	0.079	0.092	0.077	0.077	60,000	4,620	0.0770	0.566	0.566	0.660	0.552	0.552	8,369	0.5521	2.60%
2011-11-21	0	0.077	0.077	0.085	0.071	0.071	40,000	2,840	0.0710	0.552	0.552	0.609	0.509	0.509	5,579	0.5090	-9.41%
2011-11-18	0	0.085	0.081	0.085	0.080	0.092	484,000	42,332	0.0875	0.609	0.581	0.609	0.574	0.660	67,507	0.6271	-7.61%
2011-11-17	0	0.092	0.090	0.115	-	-	0	0	-	0.660	0.645	0.825	-	-	0	-	0.00%
2011-11-16	0	0.092	0.092	0.096	0.092	0.094	316,000	29,280	0.0927	0.660	0.660	0.688	0.660	0.674	44,075	0.6643	-2.13%
2011-11-15	0	0.094	0.094	0.112	0.094	0.094	16,000	1,504	0.0940	0.674	0.674	0.803	0.674	0.674	2,232	0.6739	0.00%
2011-11-14	0	0.094	0.094	0.103	0.092	0.110	72,000	7,296	0.1013	0.674	0.674	0.738	0.660	0.789	10,042	0.7265	-5.05%
2011-11-11	0	0.099	0.092	0.113	-	-	0	0	-	0.710	0.660	0.810	-	-	0	-	0.00%
2011-11-10	0	0.099	0.090	0.099	0.087	0.105	220,000	21,576	0.0981	0.710	0.645	0.710	0.624	0.753	30,685	0.7031	3.12%
2011-11-09	0	0.096	0.090	0.115	-	-	0	0	-	0.688	0.645	0.825	-	-	0	-	0.00%
2011-11-08	0	0.096	0.095	0.109	-	-	52,000	4,784	0.0920	0.688	0.681	0.781	-	-	7,253	0.6596	0.00%
2011-11-07	0	0.096	0.096	0.109	0.093	0.109	96,000	9,124	0.0950	0.688	0.688	0.781	0.667	0.781	13,390	0.6814	-12.73%
2011-11-04	0	0.110	0.094	0.110	-	-	0	0	-	0.789	0.674	0.789	-	-	0	-	0.00%
2011-11-03	0	0.110	0.091	0.110	0.115	0.115	4,000	460	0.1150	0.789	0.652	0.789	0.825	0.825	558	0.8245	-4.35%
2011-11-02	0	0.115	0.088	0.115	0.115	0.115	4,000	460	0.1150	0.825	0.631	0.825	0.825	0.825	558	0.8245	25.00%
2011-11-01	0	0.092	0.092	0.118	0.090	0.092	68,000	6,224	0.0915	0.660	0.660	0.846	0.645	0.660	9,484	0.6562	-7.07%
2011-10-31	0	0.099	0.091	0.099	0.099	0.099	120,000	11,880	0.0990	0.710	0.652	0.710	0.710	0.710	16,737	0.7098	-1.00%
2011-10-28	0	0.100	0.095	0.100	-	-	0	0	-	0.717	0.681	0.717	-	-	0	-	-3.85%
2011-10-27	0	0.104	0.099	0.104	0.095	0.105	604,000	62,716	0.1038	0.746	0.710	0.746	0.681	0.753	84,244	0.7445	-5.45%
2011-10-26	0	0.110	0.095	0.110	0.110	0.110	8,000	880	0.1100	0.789	0.681	0.789	0.789	0.789	1,116	0.7887	7.84%
2011-10-25	0	0.102	0.092	0.124	0.102	0.102	16,000	1,632	0.1020	0.731	0.660	0.889	0.731	0.731	2,232	0.7313	0.00%
2011-10-24	0	0.102	0.088	0.106	-	-	0	0	-	0.731	0.631	0.760	-	-	0	-	0.00%
2011-10-21	0	0.102	0.094	0.102	0.102	0.102	40,000	4,080	0.1020	0.731	0.674	0.731	0.731	0.731	5,579	0.7313	-2.86%
2011-10-20	0	0.105	0.095	0.105	-	-	0	0	-	0.753	0.681	0.753	-	-	0	-	0.00%
2011-10-19	0	0.105	0.095	0.105	0.100	0.111	548,000	59,384	0.1084	0.753	0.681	0.753	0.717	0.796	76,433	0.7769	0.00%
2011-10-18	0	0.105	0.100	0.105	0.091	0.129	152,000	16,216	0.1067	0.753	0.717	0.753	0.652	0.925	21,200	0.7649	5.00%
2011-10-17	0	0.100	0.087	0.105	-	-	0	0	-	0.717	0.624	0.753	-	-	0	-	0.00%
2011-10-14	0	0.100	0.095	0.100	0.090	0.100	1,372,000	129,284	0.0942	0.717	0.681	0.717	0.645	0.717	191,362	0.6756	-4.76%
2011-10-13	0	0.105	0.096	0.105	0.104	0.105	64,000	6,660	0.1041	0.753	0.688	0.753	0.746	0.753	8,927	0.7461	-2.78%
2011-10-12	0	0.108	0.092	0.108	0.095	0.109	248,000	24,316	0.0980	0.774	0.660	0.774	0.681	0.781	34,590	0.7030	5.88%
2011-10-11	0	0.102	0.102	0.104	0.100	0.110	148,000	15,424	0.1042	0.731	0.731	0.746	0.717	0.789	20,643	0.7472	2.00%
2011-10-10	0	0.100	0.090	0.100	0.090	0.100	424,000	42,980	0.1014	0.717	0.645	0.717	0.645	0.717	59,138	0.7268	11.11%
2011-10-07	0	0.090	0.090	0.095	0.081	0.095	340,000	30,840	0.0907	0.645	0.645	0.681	0.581	0.681	47,422	0.6503	-10.00%
2011-10-06	0	0.100	0.081	0.105	-	-	0	0	-	0.717	0.581	0.753	-	-	0	-	0.00%
2011-10-04	0	0.100	0.087	0.103	0.100	0.100	40,000	4,000	0.1000	0.717	0.624	0.738	0.717	0.717	5,579	0.7170	14.94%
2011-10-03	0	0.087	0.087	0.095	0.087	0.087	120,000	10,440	0.0870	0.624	0.624	0.681	0.624	0.624	16,737	0.6238	-9.38%
2011-09-30	0	0.096	0.085	0.096	-	-	0	0	-	0.688	0.609	0.688	-	-	0	-	-2.04%
2011-09-28	0	0.098	0.098	0.100	0.098	0.098	24,000	2,352	0.0980	0.703	0.703	0.717	0.703	0.703	3,347	0.7026	0.00%
2011-09-27	0	0.098	0.094	0.100	0.088	0.098	340,000	32,036	0.0942	0.703	0.674	0.717	0.631	0.703	47,422	0.6755	12.64%
2011-09-26	0	0.087	0.087	0.100	0.087	0.087	60,000	5,220	0.0870	0.624	0.624	0.717	0.624	0.624	8,369	0.6238	-5.43%
2011-09-23	0	0.092	0.083	0.105	-	-	0	0	-	0.660	0.595	0.753	-	-	0	-	0.00%
2011-09-22	0	0.092	0.092	0.098	0.092	0.103	80,000	7,580	0.0948	0.660	0.660	0.703	0.660	0.738	11,158	0.6793	-11.54%
2011-09-21	0	0.104	0.090	0.110	0.098	0.115	1,100,000	115,736	0.1052	0.746	0.645	0.789	0.703	0.825	153,425	0.7544	10.64%
2011-09-20	0	0.094	0.082	0.110	-	-	0	0	-	0.674	0.588	0.789	-	-	0	-	0.00%
2011-09-19	0	0.094	0.087	0.100	0.094	0.094	28,000	2,632	0.0940	0.674	0.624	0.717	0.674	0.674	3,905	0.6739	0.00%
2011-09-16	0	0.094	0.094	0.099	0.090	0.115	676,000	73,072	0.1081	0.674	0.674	0.710	0.645	0.825	94,286	0.7750	-5.05%
2011-09-15	0	0.099	0.080	0.099	0.105	0.105	40,000	4,200	0.1050	0.710	0.574	0.710	0.753	0.753	5,579	0.7528	10.00%
2011-09-14	0	0.090	0.080	0.091	0.088	0.090	828,000	73,664	0.0890	0.645	0.574	0.652	0.631	0.645	115,487	0.6379	2.27%
2011-09-12	0	0.088	0.088	0.104	0.088	0.088	196,000	17,248	0.0880	0.631	0.631	0.746	0.631	0.631	27,337	0.6309	0.00%
2011-09-09	0	0.088	0.083	0.088	0.088	0.088	192,000	16,896	0.0880	0.631	0.595	0.631	0.631	0.631	26,780	0.6309	0.00%
2011-09-08	0	0.088	0.084	0.088	0.088	0.088	400,000	35,200	0.0880	0.631	0.602	0.631	0.631	0.631	55,791	0.6309	10.00%
2011-09-07	0	0.080	0.080	0.090	0.080	0.080	20,000	1,600	0.0800	0.574	0.574	0.645	0.574	0.574	2,790	0.5736	-11.11%
2011-09-06	0	0.090	0.079	0.090	-	-	0	0	-	0.645	0.566	0.645	-	-	0	-	0.00%
2011-09-05	0	0.090	0.080	0.090	-	-	0	0	-	0.645	0.574	0.645	-	-	0	-	0.00%
2011-09-02	0	0.090	0.084	0.090	0.084	0.090	224,000	19,344	0.0864	0.645	0.602	0.645	0.602	0.645	31,243	0.6191	7.14%
2011-09-01	0	0.084	0.082	0.084	-	-	0	0	-	0.602	0.588	0.602	-	-	0	-	0.00%
2011-08-31	0	0.084	0.082	0.095	-	-	0	0	-	0.602	0.588	0.681	-	-	0	-	0.00%
2011-08-30	0	0.084	0.084	0.090	0.084	0.084	72,000	6,048	0.0840	0.602	0.602	0.645	0.602	0.602	10,042	0.6022	0.00%
2011-08-29	0	0.084	0.084	0.089	0.082	0.082	172,000	14,104	0.0820	0.602	0.602	0.638	0.588	0.588	23,990	0.5879	-5.62%
2011-08-26	0	0.089	0.085	0.089	-	-	0	0	-	0.638	0.609	0.638	-	-	0	-	0.00%
2011-08-25	0	0.089	0.089	0.096	0.089	0.089	212,000	18,868	0.0890	0.638	0.638	0.688	0.638	0.638	29,569	0.6381	0.00%
2011-08-24	0	0.089	0.089	0.096	0.087	0.097	444,000	41,312	0.0930	0.638	0.638	0.688	0.624	0.695	61,928	0.6671	3.49%
2011-08-23	0	0.086	0.090	0.102	0.081	0.106	3,112,000	279,136	0.0897	0.617	0.645	0.731	0.581	0.760	434,052	0.6431	-14.00%
2011-08-22	0	0.100	0.100	0.108	0.100	0.108	156,000	15,672	0.1005	0.717	0.717	0.774	0.717	0.774	21,758	0.7203	-2.91%
2011-08-19	0	0.103	0.101	0.110	0.102	0.111	364,000	37,284	0.1024	0.738	0.724	0.789	0.731	0.796	50,770	0.7344	-12.71%
2011-08-18	0	0.118	0.110	0.118	0.105	0.121	136,000	15,944	0.1172	0.846	0.789	0.846	0.753	0.868	18,969	0.8405	-3.28%
2011-08-17	0	0.122	0.110	0.122	0.127	0.128	12,000	1,528	0.1273	0.875	0.789	0.875	0.911	0.918	1,674	0.9129	6.09%
2011-08-16	0	0.115	0.114	0.118	0.100	0.126	2,200,000	242,776	0.1104	0.825	0.817	0.846	0.717	0.903	306,849	0.7912	-8.73%
2011-08-15	0	0.126	0.126	0.127	0.125	0.127	44,000	5,524	0.1255	0.903	0.903	0.911	0.896	0.911	6,137	0.9001	-1.56%
2011-08-12	0	0.128	0.127	0.128	0.128	0.128	100,000	12,800	0.1280	0.918	0.911	0.918	0.918	0.918	13,948	0.9177	3.23%
2011-08-11	0	0.124	0.106	0.124	0.126	0.128	124,000	15,688	0.1265	0.889	0.760	0.889	0.903	0.918	17,295	0.9071	9.73%
2011-08-10	0	0.113	0.103	0.120	0.113	0.138	108,000	12,304	0.1139	0.810	0.738	0.860	0.810	0.989	15,064	0.8168	-13.08%
2011-08-09	0	0.130	0.103	0.130	0.133	0.133	48,000	6,384	0.1330	0.932	0.738	0.932	0.954	0.954	6,695	0.9536	-1.52%
2011-08-08	0	0.132	0.132	0.133	0.112	0.130	160,000	20,140	0.1259	0.946	0.946	0.954	0.803	0.932	22,316	0.9025	3.12%
2011-08-05	0	0.128	0.128	0.129	0.118	0.135	384,000	48,896	0.1273	0.918	0.918	0.925	0.846	0.968	53,559	0.9129	-5.19%
2011-08-04	0	0.135	0.124	0.135	-	-	0	0	-	0.968	0.889	0.968	-	-	0	-	0.00%
2011-08-03	0	0.135	0.124	0.135	0.123	0.135	44,000	5,460	0.1241	0.968	0.889	0.968	0.882	0.968	6,137	0.8897	-2.88%
2011-08-02	0	0.139	0.131	0.140	0.139	0.139	80,000	11,120	0.1390	0.997	0.939	1.004	0.997	0.997	11,158	0.9966	2.96%
2011-08-01	0	0.135	0.131	0.135	0.130	0.135	8,000	1,060	0.1325	0.968	0.939	0.968	0.932	0.968	1,116	0.9500	0.00%
2011-07-29	0	0.135	0.127	0.135	-	-	0	0	-	0.968	0.911	0.968	-	-	0	-	0.00%
2011-07-28	0	0.135	0.126	0.135	0.130	0.135	100,000	13,180	0.1318	0.968	0.903	0.968	0.932	0.968	13,948	0.9450	1.50%
2011-07-27	0	0.133	0.127	0.134	0.133	0.133	80,000	10,640	0.1330	0.954	0.911	0.961	0.954	0.954	11,158	0.9536	0.00%
2011-07-26	0	0.133	0.133	0.135	0.130	0.137	72,000	9,724	0.1351	0.954	0.954	0.968	0.932	0.982	10,042	0.9683	-1.48%
2011-07-25	0	0.135	0.134	0.135	0.124	0.135	72,000	9,676	0.1344	0.968	0.961	0.968	0.889	0.968	10,042	0.9635	0.75%
2011-07-22	0	0.134	0.132	0.134	0.125	0.135	2,908,000	372,828	0.1282	0.961	0.946	0.961	0.896	0.968	405,599	0.9192	5.51%
2011-07-21	0	0.127	0.126	0.135	0.127	0.146	540,000	71,676	0.1327	0.911	0.903	0.968	0.911	1.047	75,318	0.9517	-13.01%
2011-07-20	0	0.146	0.135	0.146	-	-	0	0	-	1.047	0.968	1.047	-	-	0	-	0.00%
2011-07-19	0	0.146	0.140	0.146	0.145	0.150	652,000	95,880	0.1471	1.047	1.004	1.047	1.040	1.075	90,939	1.0543	-5.81%
2011-07-18	0	0.155	0.148	0.155	0.155	0.160	816,000	126,520	0.1550	1.111	1.061	1.111	1.111	1.147	113,813	1.1116	0.00%
2011-07-15	0	0.155	0.140	0.156	0.155	0.155	84,000	13,020	0.1550	1.111	1.004	1.118	1.111	1.111	11,716	1.1113	1.97%
2011-07-14	0	0.152	0.141	0.152	0.150	0.152	32,000	4,824	0.1508	1.090	1.011	1.090	1.075	1.090	4,463	1.0808	10.95%
2011-07-13	0	0.137	0.130	0.137	0.144	0.148	396,000	57,708	0.1457	0.982	0.932	0.982	1.032	1.061	55,233	1.0448	-3.52%
2011-07-12	0	0.142	0.140	0.142	0.136	0.154	836,000	118,052	0.1412	1.018	1.004	1.018	0.975	1.104	116,603	1.0124	-6.58%
2011-07-11	0	0.152	0.144	0.152	0.150	0.154	144,000	22,100	0.1535	1.090	1.032	1.090	1.075	1.104	20,085	1.1003	15.15%
2011-07-08	0	0.132	0.132	0.150	0.132	0.132	4,000	528	0.1320	0.946	0.946	1.075	0.946	0.946	558	0.9464	-12.00%
2011-07-07	0	0.150	0.132	0.150	-	-	0	0	-	1.075	0.946	1.075	-	-	0	-	0.00%
2011-07-06	0	0.150	0.130	0.150	0.150	0.150	24,000	3,600	0.1500	1.075	0.932	1.075	1.075	1.075	3,347	1.0754	0.00%
2011-07-05	0	0.150	0.138	0.150	-	-	0	0	-	1.075	0.989	1.075	-	-	0	-	0.00%
2011-07-04	0	0.150	0.143	0.155	0.150	0.150	400,000	60,000	0.1500	1.075	1.025	1.111	1.075	1.075	55,791	1.0754	1.35%
2011-06-30	0	0.148	0.140	0.148	-	-	0	0	-	1.061	1.004	1.061	-	-	0	-	-2.63%
2011-06-29	0	0.152	0.152	0.155	-	-	0	0	-	1.090	1.090	1.111	-	-	0	-	12.59%
2011-06-28	0	0.135	0.135	0.143	0.135	0.135	940,000	126,900	0.1350	0.968	0.968	1.025	0.968	0.968	131,108	0.9679	-13.46%
2011-06-27	0	0.156	0.130	0.159	0.156	0.156	4,124,000	577,424	0.1400	1.118	0.932	1.140	1.118	1.118	575,203	1.0039	7.59%
2011-06-24	0	0.145	0.145	0.148	0.140	0.148	644,000	93,252	0.1448	1.040	1.040	1.061	1.004	1.061	89,823	1.0382	-8.23%
2011-06-23	0	0.158	0.139	0.158	0.150	0.158	2,452,000	368,152	0.1501	1.133	0.997	1.133	1.075	1.133	341,998	1.0765	5.33%
2011-06-22	0	0.150	0.131	0.155	0.140	0.150	580,000	82,000	0.1414	1.075	0.939	1.111	1.004	1.075	80,897	1.0136	7.14%
2011-06-21	0	0.140	0.128	0.155	0.140	0.140	156,000	21,840	0.1400	1.004	0.918	1.111	1.004	1.004	21,758	1.0037	0.00%
2011-06-20	0	0.140	0.127	0.162	-	-	0	0	-	1.004	0.911	1.161	-	-	0	-	0.00%
2011-06-17	0	0.140	0.140	0.158	0.122	0.170	264,000	39,904	0.1512	1.004	1.004	1.133	0.875	1.219	36,822	1.0837	0.00%
2011-06-16	0	0.140	0.140	0.155	0.140	0.155	300,000	43,900	0.1463	1.004	1.004	1.111	1.004	1.111	41,843	1.0492	-10.26%
2011-06-15	0	0.156	0.133	0.159	-	-	0	0	-	1.118	0.954	1.140	-	-	0	-	0.00%
2011-06-14	0	0.156	0.138	0.160	-	-	0	0	-	1.118	0.989	1.147	-	-	0	-	0.00%
2011-06-13	0	0.156	0.137	0.160	0.156	0.156	104,000	16,224	0.1560	1.118	0.982	1.147	1.118	1.118	14,506	1.1185	2.63%
2011-06-10	0	0.152	0.147	0.152	0.132	0.152	28,000	4,196	0.1499	1.090	1.054	1.090	0.946	1.090	3,905	1.0744	1.33%
2011-06-09	0	0.150	0.150	0.152	0.150	0.150	348,000	52,200	0.1500	1.075	1.075	1.090	1.075	1.075	48,538	1.0754	-1.32%
2011-06-08	0	0.152	0.152	0.160	0.145	0.160	204,000	30,340	0.1487	1.090	1.090	1.147	1.040	1.147	28,453	1.0663	-4.40%
2011-06-07	0	0.159	0.159	0.163	0.158	0.159	160,000	25,380	0.1586	1.140	1.140	1.169	1.133	1.140	22,316	1.1373	-2.45%
2011-06-03	0	0.163	0.151	0.165	0.152	0.163	44,000	6,732	0.1530	1.169	1.083	1.183	1.090	1.169	6,137	1.0970	-3.55%
2011-06-02	0	0.169	0.156	0.169	0.148	0.169	68,000	10,596	0.1558	1.212	1.118	1.212	1.061	1.212	9,484	1.1172	0.00%
2011-06-01	0	0.169	0.155	0.169	0.169	0.169	40,000	6,760	0.1690	1.212	1.111	1.212	1.212	1.212	5,579	1.2117	1.20%
2011-05-31	0	0.167	0.157	0.167	0.150	0.167	980,000	163,236	0.1666	1.197	1.126	1.197	1.075	1.197	136,687	1.1942	3.09%
2011-05-30	0	0.162	0.161	0.165	0.142	0.170	412,000	66,208	0.1607	1.161	1.154	1.183	1.018	1.219	57,465	1.1522	-1.22%
2011-05-27	0	0.164	0.149	0.164	0.164	0.164	280,000	45,920	0.1640	1.176	1.068	1.176	1.176	1.176	39,054	1.1758	0.00%
2011-05-26	0	0.164	0.155	0.164	0.160	0.175	848,000	142,184	0.1677	1.176	1.111	1.176	1.147	1.255	118,276	1.2021	3.80%
2011-05-25	0	0.158	0.158	0.160	0.158	0.158	360,000	56,880	0.1580	1.133	1.133	1.147	1.133	1.133	50,212	1.1328	-0.63%
2011-05-24	0	0.159	0.155	0.159	0.159	0.160	732,000	116,888	0.1597	1.140	1.111	1.140	1.140	1.147	102,097	1.1449	-1.24%
2011-05-23	0	0.161	0.151	0.175	-	-	0	0	-	1.154	1.083	1.255	-	-	0	-	0.00%
2011-05-20	0	0.161	0.161	0.165	0.159	0.160	616,000	98,344	0.1596	1.154	1.154	1.183	1.140	1.147	85,918	1.1446	1.26%
2011-05-19	0	0.159	0.157	0.159	0.159	0.170	184,000	29,300	0.1592	1.140	1.126	1.140	1.140	1.219	25,664	1.1417	-3.64%
2011-05-18	0	0.165	0.165	0.168	0.163	0.170	244,000	40,252	0.1650	1.183	1.183	1.204	1.169	1.219	34,032	1.1828	0.61%
2011-05-17	0	0.164	0.160	0.164	0.164	0.164	76,000	12,464	0.1640	1.176	1.147	1.176	1.176	1.176	10,600	1.1758	-1.20%
2011-05-16	0	0.166	0.166	0.167	0.161	0.168	328,000	53,720	0.1638	1.190	1.190	1.197	1.154	1.204	45,748	1.1742	-1.19%
2011-05-13	0	0.168	0.168	0.169	0.168	0.168	56,000	9,408	0.1680	1.204	1.204	1.212	1.204	1.204	7,811	1.2045	-1.18%
2011-05-12	0	0.170	0.170	0.175	0.160	0.170	68,000	11,196	0.1646	1.219	1.219	1.255	1.147	1.219	9,484	1.1805	0.00%
2011-05-11	0	0.170	0.170	0.173	0.170	0.174	2,160,000	367,432	0.1701	1.219	1.219	1.240	1.219	1.248	301,270	1.2196	-1.73%
2011-05-09	0	0.173	0.156	0.174	0.173	0.173	152,000	26,296	0.1730	1.240	1.118	1.248	1.240	1.240	21,200	1.2403	-0.57%
2011-05-06	0	0.174	0.165	0.174	0.175	0.175	12,000	2,100	0.1750	1.248	1.183	1.248	1.255	1.255	1,674	1.2547	-0.57%
2011-05-05	0	0.175	0.164	0.175	0.160	0.180	176,000	29,588	0.1681	1.255	1.176	1.255	1.147	1.291	24,548	1.2053	-2.23%
2011-05-04	0	0.179	0.164	0.179	0.175	0.183	1,352,000	239,392	0.1771	1.283	1.176	1.283	1.255	1.312	188,573	1.2695	-1.65%
2011-05-03	0	0.182	0.160	0.182	0.182	0.182	4,000	728	0.1820	1.305	1.147	1.305	1.305	1.305	558	1.3049	4.00%
2011-04-29	0	0.175	0.171	0.178	0.175	0.200	1,628,000	285,676	0.1755	1.255	1.226	1.276	1.255	1.434	227,069	1.2581	0.00%
2011-04-28	0	0.175	0.175	0.177	0.175	0.180	884,000	154,760	0.1751	1.255	1.255	1.269	1.255	1.291	123,298	1.2552	2.34%
2011-04-27	0	0.171	0.169	0.171	0.165	0.175	1,060,000	183,528	0.1731	1.226	1.212	1.226	1.183	1.255	147,846	1.2413	-3.93%
2011-04-26	0	0.178	0.178	0.187	0.176	0.198	5,348,000	985,256	0.1842	1.276	1.276	1.341	1.262	1.420	745,923	1.3209	-3.78%
2011-04-21	0	0.185	0.181	0.185	0.145	0.190	20,284,000	3,488,924	0.1720	1.326	1.298	1.326	1.040	1.362	2,829,151	1.2332	37.04%
2011-04-20	0	0.135	0.135	0.141	0.126	0.146	204,000	27,360	0.1341	0.968	0.968	1.011	0.903	1.047	28,453	0.9616	7.14%
2011-04-19	0	0.126	0.126	0.140	0.126	0.126	192,999	24,309	0.1260	0.903	0.903	1.004	0.903	0.903	26,919	0.9030	-4.55%
2011-04-18	0	0.132	0.132	0.140	0.131	0.132	112,000	14,752	0.1317	0.946	0.946	1.004	0.939	0.946	15,621	0.9443	-8.33%
2011-04-15	0	0.144	0.137	0.144	0.128	0.146	446,000	58,640	0.1315	1.032	0.982	1.032	0.918	1.047	62,207	0.9427	5.88%
2011-04-14	0	0.136	0.127	0.140	-	-	0	0	-	0.975	0.911	1.004	-	-	0	-	0.00%
2011-04-13	0	0.136	0.135	0.142	0.136	0.145	420,000	57,972	0.1380	0.975	0.968	1.018	0.975	1.040	58,580	0.9896	5.43%
2011-04-12	0	0.129	0.129	0.135	0.123	0.129	160,000	20,320	0.1270	0.925	0.925	0.968	0.882	0.925	22,316	0.9105	-4.44%
2011-04-11	0	0.135	0.127	0.141	-	-	0	0	-	0.968	0.911	1.011	-	-	0	-	0.00%
2011-04-08	0	0.135	0.126	0.140	-	-	0	0	-	0.968	0.903	1.004	-	-	0	-	0.00%
2011-04-07	0	0.135	0.130	0.135	0.138	0.138	200,000	27,600	0.1380	0.968	0.932	0.968	0.989	0.989	27,895	0.9894	3.85%
2011-04-06	0	0.130	0.124	0.130	0.129	0.130	108,000	13,992	0.1296	0.932	0.889	0.932	0.925	0.932	15,064	0.9289	4.84%
2011-04-04	0	0.124	0.124	0.130	0.122	0.130	268,000	33,760	0.1260	0.889	0.889	0.932	0.875	0.932	37,380	0.9032	-2.36%
2011-04-01	0	0.127	0.127	0.134	0.120	0.141	1,088,000	143,940	0.1323	0.911	0.911	0.961	0.860	1.011	151,751	0.9485	1.60%
2011-03-31	0	0.125	0.125	0.130	0.125	0.131	944,000	122,296	0.1296	0.896	0.896	0.932	0.896	0.939	131,666	0.9288	-4.58%
2011-03-30	0	0.131	0.131	0.138	0.129	0.132	628,000	81,504	0.1298	0.939	0.939	0.989	0.925	0.946	87,592	0.9305	-5.07%
2011-03-29	0	0.138	0.132	0.140	-	-	0	0	-	0.989	0.946	1.004	-	-	0	-	0.00%
2011-03-28	0	0.138	0.136	0.138	0.131	0.138	324,000	42,716	0.1318	0.989	0.975	0.989	0.939	0.989	45,191	0.9452	-4.17%
2011-03-25	0	0.144	0.135	0.144	0.141	0.145	148,000	21,060	0.1423	1.032	0.968	1.032	1.011	1.040	20,643	1.0202	2.13%
2011-03-24	0	0.141	0.133	0.141	0.133	0.141	104,000	14,632	0.1407	1.011	0.954	1.011	0.954	1.011	14,506	1.0087	2.17%
2011-03-23	0	0.138	0.129	0.145	0.138	0.139	44,000	6,076	0.1381	0.989	0.925	1.040	0.989	0.997	6,137	0.9901	-0.72%
2011-03-22	0	0.139	0.136	0.139	0.131	0.140	744,000	101,512	0.1364	0.997	0.975	0.997	0.939	1.004	103,771	0.9782	-5.44%
2011-03-21	0	0.147	0.132	0.146	0.132	0.147	364,000	48,792	0.1340	1.054	0.946	1.047	0.946	1.054	50,770	0.9610	13.08%
2011-03-18	0	0.130	0.130	0.135	0.129	0.140	480,000	62,772	0.1308	0.932	0.932	0.968	0.925	1.004	66,949	0.9376	6.56%
2011-03-17	0	0.122	0.122	0.128	0.120	0.135	708,000	90,000	0.1271	0.875	0.875	0.918	0.860	0.968	98,750	0.9114	-8.96%
2011-03-16	0	0.134	0.127	0.134	0.136	0.136	4,000	544	0.1360	0.961	0.911	0.961	0.975	0.975	558	0.9751	-0.74%
2011-03-15	0	0.135	0.122	0.135	-	-	0	0	-	0.968	0.875	0.968	-	-	0	-	-0.74%
2011-03-14	0	0.136	0.128	0.141	-	-	0	0	-	0.975	0.918	1.011	-	-	0	-	0.00%
2011-03-11	0	0.136	0.127	0.140	-	-	0	0	-	0.975	0.911	1.004	-	-	0	-	0.00%
2011-03-10	0	0.136	0.130	0.136	0.126	0.136	12,000	1,556	0.1297	0.975	0.932	0.975	0.903	0.975	1,674	0.9297	0.00%
2011-03-09	0	0.136	0.132	0.136	0.132	0.141	292,000	40,748	0.1395	0.975	0.946	0.975	0.946	1.011	40,727	1.0005	-0.73%
2011-03-08	0	0.137	0.130	0.138	0.137	0.137	80,000	10,960	0.1370	0.982	0.932	0.989	0.982	0.982	11,158	0.9822	1.48%
2011-03-07	0	0.135	0.130	0.136	0.130	0.136	452,000	59,456	0.1315	0.968	0.932	0.975	0.932	0.975	63,044	0.9431	5.47%
2011-03-04	0	0.128	0.128	0.131	0.125	0.132	128,000	16,336	0.1276	0.918	0.918	0.939	0.896	0.946	17,853	0.9150	-1.54%
2011-03-03	0	0.130	0.125	0.130	0.125	0.137	1,172,000	150,176	0.1281	0.932	0.896	0.932	0.896	0.982	163,467	0.9187	0.00%
2011-03-02	0	0.130	0.125	0.132	0.125	0.132	132,000	16,860	0.1277	0.932	0.896	0.946	0.896	0.946	18,411	0.9158	-1.52%
2011-03-01	0	0.132	0.130	0.134	0.122	0.132	228,000	28,840	0.1265	0.946	0.932	0.961	0.875	0.946	31,801	0.9069	-2.94%
2011-02-28	0	0.136	0.134	0.137	0.129	0.139	476,000	62,636	0.1316	0.975	0.961	0.982	0.925	0.997	66,391	0.9434	-1.45%
2011-02-25	0	0.138	0.130	0.138	0.131	0.140	400,000	54,464	0.1362	0.989	0.932	0.989	0.939	1.004	55,791	0.9762	-1.43%
2011-02-24	0	0.140	0.134	0.140	0.137	0.142	88,000	12,084	0.1373	1.004	0.961	1.004	0.982	1.018	12,274	0.9845	-2.10%
2011-02-23	0	0.143	0.137	0.143	-	-	8,000	1,120	0.1400	1.025	0.982	1.025	-	-	1,116	1.0037	0.00%
2011-02-22	0	0.143	0.138	0.143	0.136	0.150	144,000	20,168	0.1401	1.025	0.989	1.025	0.975	1.075	20,085	1.0041	-4.67%
2011-02-21	0	0.150	0.135	0.150	0.152	0.152	20,000	3,040	0.1520	1.075	0.968	1.075	1.090	1.090	2,790	1.0898	5.63%
2011-02-18	0	0.142	0.134	0.142	0.134	0.142	292,000	40,248	0.1378	1.018	0.961	1.018	0.961	1.018	40,727	0.9882	0.00%
2011-02-17	0	0.142	0.130	0.152	-	-	0	0	-	1.018	0.932	1.090	-	-	0	-	0.00%
2011-02-16	0	0.142	0.137	0.142	0.142	0.142	40,000	5,680	0.1420	1.018	0.982	1.018	1.018	1.018	5,579	1.0181	-0.70%
2011-02-15	0	0.143	0.130	0.143	-	-	0	0	-	1.025	0.932	1.025	-	-	0	-	0.00%
2011-02-14	0	0.143	0.131	0.150	0.143	0.143	112,000	16,016	0.1430	1.025	0.939	1.075	1.025	1.025	15,621	1.0253	0.00%
2011-02-11	0	0.143	0.136	0.145	0.140	0.146	116,000	16,308	0.1406	1.025	0.975	1.040	1.004	1.047	16,179	1.0080	-2.05%
2011-02-10	0	0.146	0.146	0.154	-	-	0	0	-	1.047	1.047	1.104	-	-	0	-	1.39%
2011-02-09	0	0.144	0.139	0.144	0.140	0.162	312,000	44,008	0.1411	1.032	0.997	1.032	1.004	1.161	43,517	1.0113	-5.26%
2011-02-08	0	0.152	0.141	0.157	0.138	0.152	12,000	1,712	0.1427	1.090	1.011	1.126	0.989	1.090	1,674	1.0229	-2.56%
2011-02-07	0	0.156	0.144	0.156	0.150	0.156	172,000	26,160	0.1521	1.118	1.032	1.118	1.075	1.118	23,990	1.0905	4.00%
2011-02-02	0	0.150	0.150	0.154	0.143	0.143	140,000	20,020	0.1430	1.075	1.075	1.104	1.025	1.025	19,527	1.0253	9.49%
2011-02-01	0	0.137	0.137	0.153	0.136	0.166	540,000	76,260	0.1412	0.982	0.982	1.097	0.975	1.190	75,318	1.0125	-6.16%
2011-01-31	0	0.146	0.137	0.146	0.136	0.146	364,000	50,256	0.1381	1.047	0.982	1.047	0.975	1.047	50,770	0.9899	-3.95%
2011-01-28	0	0.152	0.146	0.152	-	-	0	0	-	1.090	1.047	1.090	-	-	0	-	-1.94%
2011-01-27	0	0.155	0.147	0.155	0.155	0.156	76,000	11,788	0.1551	1.111	1.054	1.111	1.111	1.118	10,600	1.1120	-0.64%
2011-01-26	0	0.156	0.150	0.159	-	-	0	0	-	1.118	1.075	1.140	-	-	0	-	0.00%
2011-01-25	0	0.156	0.156	0.157	0.140	0.160	5,604,000	814,892	0.1454	1.118	1.118	1.126	1.004	1.147	781,629	1.0426	-1.27%
2011-01-24	0	0.158	0.158	0.165	0.156	0.165	576,000	91,236	0.1584	1.133	1.133	1.183	1.118	1.183	80,339	1.1356	-5.95%
2011-01-21	0	0.168	0.151	0.168	0.169	0.169	504,000	85,176	0.1690	1.204	1.083	1.204	1.212	1.212	70,296	1.2117	1.82%
2011-01-20	0	0.165	0.161	0.165	0.158	0.170	380,000	62,104	0.1634	1.183	1.154	1.183	1.133	1.219	53,001	1.1717	0.00%
2011-01-19	0	0.165	0.160	0.165	0.165	0.165	508,000	83,820	0.1650	1.183	1.147	1.183	1.183	1.183	70,854	1.1830	2.48%
2011-01-18	0	0.161	0.158	0.161	0.151	0.166	528,000	80,400	0.1523	1.154	1.133	1.154	1.083	1.190	73,644	1.0917	-0.62%
2011-01-17	0	0.162	0.155	0.165	0.155	0.162	12,000	1,888	0.1573	1.161	1.111	1.183	1.111	1.161	1,674	1.1280	-2.41%
2011-01-14	0	0.166	0.154	0.166	0.155	0.168	36,000	5,676	0.1577	1.190	1.104	1.190	1.111	1.204	5,021	1.1304	1.84%
2011-01-13	0	0.163	0.163	0.165	0.153	0.163	536,000	86,660	0.1617	1.169	1.169	1.183	1.097	1.169	74,760	1.1592	1.88%
2011-01-12	0	0.160	0.154	0.164	0.158	0.160	104,000	16,440	0.1581	1.147	1.104	1.176	1.133	1.147	14,506	1.1334	-1.84%
2011-01-11	0	0.163	0.155	0.163	0.154	0.174	880,000	137,836	0.1566	1.169	1.111	1.169	1.104	1.248	122,740	1.1230	-4.12%
2011-01-10	0	0.170	0.155	0.170	0.164	0.170	292,000	47,916	0.1641	1.219	1.111	1.219	1.176	1.219	40,727	1.1765	4.94%
2011-01-07	0	0.162	0.162	0.165	0.158	0.158	20,000	3,160	0.1580	1.161	1.161	1.183	1.133	1.133	2,790	1.1328	-2.41%
2011-01-06	0	0.166	0.158	0.166	0.157	0.169	224,000	37,568	0.1677	1.190	1.133	1.190	1.126	1.212	31,243	1.2025	-1.78%
2011-01-05	0	0.169	0.160	0.169	0.154	0.169	1,876,000	300,668	0.1603	1.212	1.147	1.212	1.104	1.212	261,659	1.1491	-3.43%
2011-01-04	0	0.175	0.171	0.177	0.158	0.186	3,092,000	533,420	0.1725	1.255	1.226	1.269	1.133	1.334	431,263	1.2369	10.76%
2011-01-03	0	0.158	0.158	0.169	0.133	0.163	1,636,000	251,656	0.1538	1.133	1.133	1.212	0.954	1.169	228,184	1.1029	6.04%
2010-12-31	0	0.149	0.136	0.149	0.149	0.149	32,000	4,768	0.1490	1.068	0.975	1.068	1.068	1.068	4,463	1.0683	5.67%
2010-12-30	0	0.141	0.136	0.144	0.136	0.144	400,000	56,140	0.1404	1.011	0.975	1.032	0.975	1.032	55,791	1.0063	-0.70%
2010-12-29	0	0.142	0.136	0.142	0.125	0.144	832,000	113,948	0.1370	1.018	0.975	1.018	0.896	1.032	116,045	0.9819	-1.39%
2010-12-28	0	0.144	0.131	0.144	-	-	0	0	-	1.032	0.939	1.032	-	-	0	-	-0.69%
2010-12-24	0	0.145	0.128	0.145	-	-	0	0	-	1.040	0.918	1.040	-	-	0	-	0.00%
2010-12-23	0	0.145	0.132	0.145	-	-	0	0	-	1.040	0.946	1.040	-	-	0	-	0.00%
2010-12-22	0	0.145	0.140	0.145	0.132	0.147	292,000	38,708	0.1326	1.040	1.004	1.040	0.946	1.054	40,727	0.9504	-3.33%
2010-12-21	0	0.150	0.136	0.150	0.150	0.150	40,000	6,000	0.1500	1.075	0.975	1.075	1.075	1.075	5,579	1.0754	2.04%
2010-12-20	0	0.147	0.137	0.147	0.149	0.149	4,000	596	0.1490	1.054	0.982	1.054	1.068	1.068	558	1.0683	1.38%
2010-12-17	0	0.145	0.137	0.145	0.145	0.145	100,000	14,500	0.1450	1.040	0.982	1.040	1.040	1.040	13,948	1.0396	0.00%
2010-12-16	0	0.145	0.138	0.145	0.138	0.145	464,000	64,876	0.1398	1.040	0.989	1.040	0.989	1.040	64,717	1.0025	-3.33%
2010-12-15	0	0.150	0.143	0.150	0.140	0.150	492,000	71,400	0.1451	1.075	1.025	1.075	1.004	1.075	68,623	1.0405	-1.32%
2010-12-14	0	0.152	0.145	0.152	0.145	0.155	12,000	1,780	0.1483	1.090	1.040	1.090	1.040	1.111	1,674	1.0635	-1.94%
2010-12-13	0	0.155	0.152	0.159	0.146	0.155	424,000	63,880	0.1507	1.111	1.090	1.140	1.047	1.111	59,138	1.0802	3.33%
2010-12-10	0	0.150	0.144	0.150	0.142	0.150	196,000	28,440	0.1451	1.075	1.032	1.075	1.018	1.075	27,337	1.0403	-1.96%
2010-12-09	0	0.153	0.145	0.156	0.146	0.153	508,000	76,784	0.1511	1.097	1.040	1.118	1.047	1.097	70,854	1.0837	12.50%
2010-12-08	0	0.136	0.136	0.155	0.136	0.136	24,000	3,264	0.1360	0.975	0.975	1.111	0.975	0.975	3,347	0.9751	-8.72%
2010-12-07	0	0.149	0.140	0.149	0.149	0.156	136,000	20,516	0.1509	1.068	1.004	1.068	1.068	1.118	18,969	1.0816	0.68%
2010-12-06	0	0.148	0.138	0.155	0.148	0.148	92,000	13,616	0.1480	1.061	0.989	1.111	1.061	1.061	12,832	1.0611	-0.67%
2010-12-03	0	0.149	0.147	0.155	0.129	0.160	1,740,000	266,908	0.1534	1.068	1.054	1.111	0.925	1.147	242,690	1.0998	4.20%
2010-12-02	0	0.143	0.135	0.143	0.138	0.143	216,000	29,988	0.1388	1.025	0.968	1.025	0.989	1.025	30,127	0.9954	2.14%
2010-12-01	0	0.140	0.140	0.150	0.140	0.147	240,000	34,720	0.1447	1.004	1.004	1.075	1.004	1.054	33,474	1.0372	-4.76%
2010-11-30	0	0.147	0.133	0.147	0.150	0.150	24,000	3,600	0.1500	1.054	0.954	1.054	1.075	1.075	3,347	1.0754	5.00%
2010-11-29	0	0.140	0.129	0.140	0.127	0.140	16,000	2,164	0.1353	1.004	0.925	1.004	0.911	1.004	2,232	0.9697	1.45%
2010-11-26	0	0.138	0.135	0.140	0.138	0.146	4,416,000	618,328	0.1400	0.989	0.968	1.004	0.989	1.047	615,930	1.0039	-6.12%
2010-11-25	0	0.147	0.140	0.148	0.136	0.147	5,500,000	771,744	0.1403	1.054	1.004	1.061	0.975	1.054	767,123	1.0060	6.52%
2010-11-24	0	0.138	0.136	0.138	0.131	0.140	1,012,000	138,944	0.1373	0.989	0.975	0.989	0.939	1.004	141,151	0.9844	-4.17%
2010-11-23	0	0.144	0.136	0.144	0.138	0.146	544,000	77,600	0.1426	1.032	0.975	1.032	0.989	1.047	75,875	1.0227	-0.69%
2010-11-22	0	0.145	0.145	0.148	0.144	0.148	576,000	84,080	0.1460	1.040	1.040	1.061	1.032	1.061	80,339	1.0466	1.40%
2010-11-19	0	0.143	0.142	0.150	0.143	0.169	984,000	144,956	0.1473	1.025	1.018	1.075	1.025	1.212	137,245	1.0562	-4.67%
2010-11-18	0	0.150	0.150	0.155	0.148	0.154	312,000	46,200	0.1481	1.075	1.075	1.111	1.061	1.104	43,517	1.0617	-2.60%
2010-11-17	0	0.154	0.146	0.154	0.145	0.155	512,000	74,556	0.1456	1.104	1.047	1.104	1.040	1.111	71,412	1.0440	4.76%
2010-11-16	0	0.147	0.146	0.156	0.146	0.152	1,204,000	178,316	0.1481	1.054	1.047	1.118	1.047	1.090	167,930	1.0618	-2.00%
2010-11-15	0	0.150	0.146	0.150	0.150	0.150	204,000	30,600	0.1500	1.075	1.047	1.075	1.075	1.075	28,453	1.0754	0.00%
2010-11-12	0	0.150	0.146	0.155	0.149	0.160	2,448,000	371,816	0.1519	1.075	1.047	1.111	1.068	1.147	341,440	1.0890	-6.25%
2010-11-11	0	0.160	0.155	0.160	0.155	0.162	1,580,000	246,844	0.1562	1.147	1.111	1.147	1.111	1.161	220,374	1.1201	0.00%
2010-11-10	0	0.160	0.156	0.160	0.154	0.164	532,000	84,676	0.1592	1.147	1.118	1.147	1.104	1.176	74,202	1.1412	-3.03%
2010-11-09	0	0.165	0.154	0.165	-	-	0	0	-	1.183	1.104	1.183	-	-	0	-	0.00%
2010-11-08	0	0.165	0.161	0.165	0.165	0.165	20,000	3,300	0.1650	1.183	1.154	1.183	1.183	1.183	2,790	1.1830	-2.94%
2010-11-05	0	0.170	0.159	0.170	0.164	0.170	160,000	27,104	0.1694	1.219	1.140	1.219	1.176	1.219	22,316	1.2145	3.66%
2010-11-04	0	0.164	0.160	0.164	0.160	0.166	328,000	53,816	0.1641	1.176	1.147	1.176	1.147	1.190	45,748	1.1763	-1.20%
2010-11-03	0	0.166	0.158	0.166	0.166	0.167	700,000	115,624	0.1652	1.190	1.133	1.190	1.190	1.197	97,634	1.1843	0.00%
2010-11-02	0	0.166	0.160	0.166	0.157	0.178	1,168,000	190,552	0.1631	1.190	1.147	1.190	1.126	1.276	162,909	1.1697	3.75%
2010-11-01	0	0.160	0.152	0.160	0.143	0.160	600,000	95,400	0.1590	1.147	1.090	1.147	1.025	1.147	83,686	1.1400	0.00%
2010-10-29	0	0.160	0.154	0.162	0.160	0.160	1,220,000	195,200	0.1600	1.147	1.104	1.161	1.147	1.147	170,162	1.1471	0.00%
2010-10-28	0	0.160	0.160	0.165	-	-	0	0	-	1.147	1.147	1.183	-	-	0	-	0.00%
2010-10-27	0	0.160	0.155	0.160	0.154	0.165	2,096,000	342,220	0.1633	1.147	1.111	1.147	1.104	1.183	292,344	1.1706	-3.03%
2010-10-26	0	0.165	0.160	0.165	0.169	0.169	84,000	14,196	0.1690	1.183	1.147	1.183	1.212	1.212	11,716	1.2117	1.23%
2010-10-25	0	0.163	0.157	0.163	0.163	0.165	800,000	131,280	0.1641	1.169	1.126	1.169	1.169	1.183	111,582	1.1765	-4.12%
2010-10-22	0	0.170	0.168	0.170	0.168	0.170	892,000	150,940	0.1692	1.219	1.204	1.219	1.204	1.219	124,413	1.2132	3.66%
2010-10-21	0	0.164	0.163	0.167	0.157	0.175	3,260,000	539,872	0.1656	1.176	1.169	1.197	1.126	1.255	454,695	1.1873	-3.53%
2010-10-20	0	0.170	0.166	0.170	0.170	0.178	2,124,000	363,212	0.1710	1.219	1.190	1.219	1.219	1.276	296,249	1.2260	-4.49%
2010-10-19	0	0.178	0.171	0.178	0.173	0.184	352,000	62,248	0.1768	1.276	1.226	1.276	1.240	1.319	49,096	1.2679	3.49%
2010-10-18	0	0.172	0.171	0.177	0.172	0.177	492,000	84,664	0.1721	1.233	1.226	1.269	1.233	1.269	68,623	1.2338	-4.44%
2010-10-15	0	0.180	0.176	0.180	0.175	0.182	1,312,000	233,024	0.1776	1.291	1.262	1.291	1.255	1.305	182,994	1.2734	0.00%
2010-10-14	0	0.180	0.179	0.183	0.180	0.183	1,252,000	227,128	0.1814	1.291	1.283	1.312	1.291	1.312	174,625	1.3007	-3.74%
2010-10-13	0	0.187	0.177	0.187	0.187	0.190	68,000	12,896	0.1896	1.341	1.269	1.341	1.341	1.362	9,484	1.3597	-0.53%
2010-10-12	0	0.188	0.179	0.188	0.182	0.188	108,000	19,964	0.1849	1.348	1.283	1.348	1.305	1.348	15,064	1.3253	-1.05%
2010-10-11	0	0.190	0.185	0.190	0.190	0.190	104,000	19,760	0.1900	1.362	1.326	1.362	1.362	1.362	14,506	1.3622	2.15%
2010-10-08	0	0.186	0.181	0.186	0.184	0.195	1,984,000	369,600	0.1863	1.334	1.298	1.334	1.319	1.398	276,722	1.3356	0.54%
2010-10-07	0	0.185	0.184	0.185	0.185	0.210	4,208,000	810,056	0.1925	1.326	1.319	1.326	1.326	1.506	586,919	1.3802	-8.42%
2010-10-06	0	0.202	0.197	0.202	0.190	0.203	1,868,000	364,896	0.1953	1.448	1.412	1.448	1.362	1.455	260,543	1.4005	-2.88%
2010-10-05	0	0.208	0.203	0.208	0.205	0.213	720,000	149,640	0.2078	1.491	1.455	1.491	1.470	1.527	100,423	1.4901	-2.35%
2010-10-04	0	0.213	0.201	0.213	-	-	0	0	-	1.527	1.441	1.527	-	-	0	-	-0.47%
2010-09-30	0	0.214	0.208	0.214	0.205	0.214	300,000	61,836	0.2061	1.534	1.491	1.534	1.470	1.534	41,843	1.4778	-0.93%
2010-09-29	0	0.216	0.216	0.222	0.216	0.230	432,000	96,984	0.2245	1.549	1.549	1.592	1.549	1.649	60,254	1.6096	-6.09%
2010-09-28	0	0.230	0.220	0.230	-	-	0	0	-	1.649	1.577	1.649	-	-	0	-	0.00%
2010-09-27	0	0.230	0.223	0.230	0.229	0.235	1,460,000	335,392	0.2297	1.649	1.599	1.649	1.642	1.685	203,636	1.6470	0.44%
2010-09-24	0	0.229	0.220	0.229	0.217	0.229	116,000	26,324	0.2269	1.642	1.577	1.642	1.556	1.642	16,179	1.6270	6.02%
2010-09-22	0	0.216	0.216	0.228	0.214	0.240	1,348,000	293,916	0.2180	1.549	1.549	1.635	1.534	1.721	188,015	1.5633	-10.00%
2010-09-21	0	0.240	0.228	0.240	0.230	0.250	1,628,000	390,224	0.2397	1.721	1.635	1.721	1.649	1.792	227,069	1.7185	-4.00%
2010-09-20	0	0.250	0.242	0.270	0.241	0.270	756,000	190,492	0.2520	1.792	1.735	1.936	1.728	1.936	105,445	1.8066	-12.28%
2010-09-17	0	0.285	0.280	0.290	0.230	0.325	7,152,000	1,927,628	0.2695	2.043	2.007	2.079	1.649	2.330	997,539	1.9324	23.91%
2010-09-16	0	0.230	0.221	0.230	0.193	0.233	3,048,000	619,848	0.2034	1.649	1.584	1.649	1.384	1.671	425,126	1.4580	19.17%
2010-09-15	0	0.193	0.184	0.194	0.185	0.193	332,000	61,556	0.1854	1.384	1.319	1.391	1.326	1.384	46,306	1.3293	-1.53%
2010-09-14	0	0.196	0.187	0.196	0.188	0.196	484,000	91,664	0.1894	1.405	1.341	1.405	1.348	1.405	67,507	1.3578	-0.51%
2010-09-13	0	0.197	0.188	0.197	0.194	0.198	664,000	130,888	0.1971	1.412	1.348	1.412	1.391	1.420	92,613	1.4133	1.03%
2010-09-10	0	0.195	0.181	0.195	0.181	0.195	104,000	18,880	0.1815	1.398	1.298	1.398	1.298	1.398	14,506	1.3016	1.04%
2010-09-09	0	0.193	0.185	0.197	-	-	0	0	-	1.384	1.326	1.412	-	-	0	-	0.00%
2010-09-08	0	0.193	0.181	0.195	0.186	0.197	20,000	3,792	0.1896	1.384	1.298	1.398	1.334	1.412	2,790	1.3594	0.00%
2010-09-07	0	0.193	0.193	0.197	0.186	0.198	160,000	30,824	0.1927	1.384	1.384	1.412	1.334	1.420	22,316	1.3812	0.00%
2010-09-06	0	0.193	0.188	0.193	0.181	0.193	296,000	56,408	0.1906	1.384	1.348	1.384	1.298	1.384	41,285	1.3663	3.21%
2010-09-03	0	0.187	0.180	0.188	0.187	0.188	100,000	18,760	0.1876	1.341	1.291	1.348	1.341	1.348	13,948	1.3450	2.19%
2010-09-02	0	0.183	0.179	0.188	0.179	0.197	276,000	49,876	0.1807	1.312	1.283	1.348	1.283	1.412	38,496	1.2956	-4.19%
2010-09-01	0	0.191	0.180	0.191	0.180	0.200	584,000	108,216	0.1853	1.369	1.291	1.369	1.291	1.434	81,455	1.3285	-2.55%
2010-08-31	0	0.196	0.189	0.196	0.188	0.207	1,272,000	240,824	0.1893	1.405	1.355	1.405	1.348	1.484	177,415	1.3574	-2.00%
2010-08-30	0	0.200	0.188	0.200	0.200	0.200	124,000	24,800	0.2000	1.434	1.348	1.434	1.434	1.434	17,295	1.4339	2.56%
2010-08-27	0	0.195	0.187	0.195	0.188	0.202	160,000	30,848	0.1928	1.398	1.341	1.398	1.348	1.448	22,316	1.3823	-3.94%
2010-08-26	0	0.203	0.195	0.203	0.200	0.208	416,000	85,580	0.2057	1.455	1.398	1.455	1.434	1.491	58,022	1.4749	6.28%
2010-08-25	0	0.191	0.191	0.201	0.190	0.191	100,000	19,020	0.1902	1.369	1.369	1.441	1.362	1.369	13,948	1.3637	-3.54%
2010-08-24	0	0.198	0.194	0.198	0.198	0.198	208,000	41,184	0.1980	1.420	1.391	1.420	1.420	1.420	29,011	1.4196	-1.49%
2010-08-23	0	0.201	0.194	0.201	0.198	0.205	760,000	152,352	0.2005	1.441	1.391	1.441	1.420	1.470	106,002	1.4372	1.52%
2010-08-20	0	0.198	0.196	0.200	0.198	0.210	860,000	173,884	0.2022	1.420	1.405	1.434	1.420	1.506	119,950	1.4496	-2.94%
2010-08-19	0	0.204	0.196	0.204	0.200	0.225	1,548,000	322,632	0.2084	1.463	1.405	1.463	1.434	1.613	215,910	1.4943	-9.33%
2010-08-18	0	0.225	0.213	0.225	0.210	0.225	168,000	37,044	0.2205	1.613	1.527	1.613	1.506	1.613	23,432	1.5809	3.21%
2010-08-17	0	0.218	0.208	0.222	0.216	0.218	120,000	26,000	0.2167	1.563	1.491	1.592	1.549	1.563	16,737	1.5534	3.81%
2010-08-16	0	0.210	0.205	0.215	0.210	0.230	624,000	136,060	0.2180	1.506	1.470	1.541	1.506	1.649	87,034	1.5633	-1.87%
2010-08-13	0	0.214	0.212	0.217	0.213	0.225	2,260,000	496,980	0.2199	1.534	1.520	1.556	1.527	1.613	315,218	1.5766	-4.04%
2010-08-12	0	0.223	0.221	0.223	0.213	0.245	4,507,000	1,041,277	0.2310	1.599	1.584	1.599	1.527	1.757	628,623	1.6564	-8.98%
2010-08-11	0	0.245	0.234	0.250	-	-	0	0	-	1.757	1.678	1.792	-	-	0	-	0.00%
2010-08-10	0	0.245	0.235	0.250	-	-	0	0	-	1.757	1.685	1.792	-	-	0	-	0.00%
2010-08-09	0	0.245	0.236	0.249	0.238	0.245	84,000	20,020	0.2383	1.757	1.692	1.785	1.706	1.757	11,716	1.7088	-2.00%
2010-08-06	0	0.250	0.239	0.250	-	-	2,000	500	0.2500	1.792	1.714	1.792	-	-	279	1.7924	0.00%
2010-08-05	0	0.250	0.242	0.255	0.248	0.250	160,000	39,880	0.2493	1.792	1.735	1.828	1.778	1.792	22,316	1.7870	0.40%
2010-08-04	0	0.249	0.237	0.249	-	-	0	0	-	1.785	1.699	1.785	-	-	0	-	0.00%
2010-08-03	0	0.249	0.240	0.255	0.231	0.250	340,000	82,260	0.2419	1.785	1.721	1.828	1.656	1.792	47,422	1.7346	-0.40%
2010-08-02	0	0.250	0.240	0.255	0.240	0.260	88,000	21,680	0.2464	1.792	1.721	1.828	1.721	1.864	12,274	1.7663	5.04%
2010-07-30	0	0.238	0.238	0.260	0.238	0.238	80,000	19,040	0.2380	1.706	1.706	1.864	1.706	1.706	11,158	1.7064	-2.06%
2010-07-29	0	0.243	0.243	0.250	0.240	0.250	52,000	12,820	0.2465	1.742	1.742	1.792	1.721	1.792	7,253	1.7676	-4.71%
2010-07-28	0	0.255	0.236	0.255	0.245	0.255	120,000	30,400	0.2533	1.828	1.692	1.828	1.757	1.828	16,737	1.8163	4.08%
2010-07-27	0	0.245	0.231	0.260	-	-	0	0	-	1.757	1.656	1.864	-	-	0	-	0.00%
2010-07-26	0	0.245	0.234	0.245	0.232	0.250	16,000	3,836	0.2398	1.757	1.678	1.757	1.663	1.792	2,232	1.7189	3.81%
2010-07-23	0	0.236	0.236	0.260	0.236	0.236	20,000	4,720	0.2360	1.692	1.692	1.864	1.692	1.692	2,790	1.6920	-5.60%
2010-07-22	0	0.250	0.250	0.260	-	-	0	0	-	1.792	1.792	1.864	-	-	0	-	0.00%
2010-07-21	0	0.250	0.250	0.255	-	-	0	0	-	1.792	1.792	1.828	-	-	0	-	4.60%
2010-07-20	0	0.239	0.239	0.260	0.237	0.260	180,000	46,340	0.2574	1.714	1.714	1.864	1.699	1.864	25,106	1.8458	-8.08%
2010-07-19	0	0.260	0.237	0.260	0.250	0.260	244,000	63,400	0.2598	1.864	1.699	1.864	1.792	1.864	34,032	1.8629	0.00%
2010-07-16	0	0.260	0.228	0.260	0.260	0.260	4,000	1,040	0.2600	1.864	1.635	1.864	1.864	1.864	558	1.8641	6.12%
2010-07-15	0	0.245	0.216	0.260	-	-	0	0	-	1.757	1.549	1.864	-	-	0	-	0.00%
2010-07-14	0	0.245	0.230	0.245	0.249	0.249	40,000	9,960	0.2490	1.757	1.649	1.757	1.785	1.785	5,579	1.7852	2.08%
2010-07-13	0	0.240	0.240	0.245	0.240	0.240	4,000	960	0.2400	1.721	1.721	1.757	1.721	1.721	558	1.7207	0.00%
2010-07-12	0	0.240	0.220	0.240	0.240	0.240	200,000	48,000	0.2400	1.721	1.577	1.721	1.721	1.721	27,895	1.7207	1.27%
2010-07-09	0	0.237	0.213	0.242	-	-	0	0	-	1.699	1.527	1.735	-	-	0	-	0.00%
2010-07-08	0	0.237	0.218	0.237	0.238	0.238	100,000	23,800	0.2380	1.699	1.563	1.699	1.706	1.706	13,948	1.7064	0.85%
2010-07-07	0	0.235	0.214	0.239	0.235	0.235	68,000	15,980	0.2350	1.685	1.534	1.714	1.685	1.685	9,484	1.6849	3.07%
2010-07-06	0	0.228	0.213	0.232	-	-	0	0	-	1.635	1.527	1.663	-	-	0	-	0.00%
2010-07-05	0	0.228	0.214	0.230	-	-	0	0	-	1.635	1.534	1.649	-	-	0	-	0.00%
2010-07-02	0	0.228	0.210	0.230	0.228	0.228	80,000	18,240	0.2280	1.635	1.506	1.649	1.635	1.635	11,158	1.6347	5.07%
2010-06-30	0	0.217	0.212	0.222	0.204	0.223	1,464,000	312,788	0.2137	1.556	1.520	1.592	1.463	1.599	204,194	1.5318	-7.66%
2010-06-29	0	0.235	0.218	0.235	0.238	0.238	100,000	23,800	0.2380	1.685	1.563	1.685	1.706	1.706	13,948	1.7064	2.17%
2010-06-28	0	0.230	0.228	0.230	0.228	0.235	1,028,000	237,696	0.2312	1.649	1.635	1.649	1.635	1.685	143,382	1.6578	-11.54%
2010-06-25	0	0.260	0.238	0.260	-	-	0	0	-	1.864	1.706	1.864	-	-	0	-	-3.70%
2010-06-24	0	0.270	0.241	0.270	0.225	0.270	24,000	5,580	0.2325	1.936	1.728	1.936	1.613	1.936	3,347	1.6669	-3.57%
2010-06-23	0	0.280	0.236	0.280	-	-	0	0	-	2.007	1.692	2.007	-	-	0	-	0.00%
2010-06-22	0	0.280	0.236	0.280	0.280	0.290	104,000	29,160	0.2804	2.007	1.692	2.007	2.007	2.079	14,506	2.0103	0.00%
2010-06-21	0	0.280	0.242	0.280	0.280	0.280	72,000	20,160	0.2800	2.007	1.735	2.007	2.007	2.007	10,042	2.0075	-1.75%
2010-06-18	0	0.285	0.238	0.285	-	-	0	0	-	2.043	1.706	2.043	-	-	0	-	0.00%
2010-06-17	0	0.285	0.238	0.285	-	-	0	0	-	2.043	1.706	2.043	-	-	0	-	-1.72%
2010-06-15	0	0.290	0.221	0.290	0.295	0.295	4,000	1,180	0.2950	2.079	1.584	2.079	2.115	2.115	558	2.1150	0.00%
2010-06-14	0	0.290	0.220	0.290	-	-	0	0	-	2.079	1.577	2.079	-	-	0	-	-1.69%
2010-06-11	0	0.295	0.295	0.300	-	-	0	0	-	2.115	2.115	2.151	-	-	0	-	13.46%
2010-06-10	0	0.260	0.233	0.275	-	-	0	0	-	1.864	1.671	1.972	-	-	0	-	0.00%
2010-06-09	0	0.260	0.232	0.265	0.260	0.265	72,000	18,740	0.2603	1.864	1.663	1.900	1.864	1.900	10,042	1.8661	0.00%
2010-06-08	0	0.260	0.260	0.275	-	-	0	0	-	1.864	1.864	1.972	-	-	0	-	1.96%
2010-06-07	0	0.255	0.232	0.275	-	-	0	0	-	1.828	1.663	1.972	-	-	0	-	0.00%
2010-06-04	0	0.255	0.232	0.260	-	-	0	0	-	1.828	1.663	1.864	-	-	0	-	0.00%
2010-06-03	0	0.255	0.229	0.255	0.248	0.255	40,000	9,948	0.2487	1.828	1.642	1.828	1.778	1.828	5,579	1.7831	2.82%
2010-06-02	0	0.248	0.238	0.248	0.234	0.248	84,000	19,752	0.2351	1.778	1.706	1.778	1.678	1.778	11,716	1.6859	-4.62%
2010-06-01	0	0.260	0.236	0.260	-	-	0	0	-	1.864	1.692	1.864	-	-	0	-	0.00%
2010-05-31	0	0.260	0.237	0.260	0.260	0.265	140,000	36,700	0.2621	1.864	1.699	1.864	1.864	1.900	19,527	1.8795	-1.89%
2010-05-28	0	0.265	0.236	0.265	0.250	0.285	200,000	56,160	0.2808	1.900	1.692	1.900	1.792	2.043	27,895	2.0132	8.16%
2010-05-27	0	0.245	0.225	0.245	0.245	0.245	4,000	980	0.2450	1.757	1.613	1.757	1.757	1.757	558	1.7566	4.26%
2010-05-26	0	0.235	0.222	0.235	0.190	0.255	64,000	14,932	0.2333	1.685	1.592	1.685	1.362	1.828	8,927	1.6728	4.44%
2010-05-25	0	0.225	0.225	0.235	0.225	0.249	624,000	147,288	0.2360	1.613	1.613	1.685	1.613	1.785	87,034	1.6923	-8.16%
2010-05-24	0	0.245	0.237	0.255	0.240	0.255	32,739	8,032	0.2453	1.757	1.699	1.828	1.721	1.828	4,566	1.7590	-5.77%
2010-05-20	0	0.260	-	0.260	0.260	0.270	16,000	4,240	0.2650	1.864	-	1.864	1.864	1.936	2,232	1.9000	-5.45%
2010-05-19	0	0.275	0.242	0.275	-	-	0	0	-	1.972	1.735	1.972	-	-	0	-	0.00%
2010-05-18	0	0.275	0.255	0.275	-	-	0	0	-	1.972	1.828	1.972	-	-	0	-	-1.79%
2010-05-17	0	0.280	0.260	0.280	0.260	0.280	140,000	38,380	0.2741	2.007	1.864	2.007	1.864	2.007	19,527	1.9655	0.00%
2010-05-14	0	0.280	0.265	0.280	0.260	0.280	120,000	32,140	0.2678	2.007	1.900	2.007	1.864	2.007	16,737	1.9203	0.00%
2010-05-13	0	0.280	0.265	0.280	0.280	0.280	400,000	112,000	0.2800	2.007	1.900	2.007	2.007	2.007	55,791	2.0075	0.00%
2010-05-12	0	0.280	0.260	0.280	0.260	0.280	564,000	147,700	0.2619	2.007	1.864	2.007	1.864	2.007	78,665	1.8776	0.00%
2010-05-11	0	0.280	0.275	0.285	0.275	0.280	140,000	38,800	0.2771	2.007	1.972	2.043	1.972	2.007	19,527	1.9870	3.70%
2010-05-10	0	0.270	0.270	0.300	0.270	0.270	40,000	10,800	0.2700	1.936	1.936	2.151	1.936	1.936	5,579	1.9358	3.85%
2010-05-07	0	0.260	0.260	0.285	0.260	0.295	396,000	110,860	0.2799	1.864	1.864	2.043	1.864	2.115	55,233	2.0071	-7.14%
2010-05-06	0	0.280	0.265	0.290	0.275	0.285	454,000	126,670	0.2790	2.007	1.900	2.079	1.972	2.043	63,323	2.0004	-1.75%
2010-05-05	0	0.285	0.275	0.300	-	-	0	0	-	2.043	1.972	2.151	-	-	0	-	0.00%
2010-05-04	0	0.285	0.280	0.290	0.280	0.285	36,000	10,160	0.2822	2.043	2.007	2.079	2.007	2.043	5,021	2.0234	1.79%
2010-05-03	0	0.280	0.285	0.290	0.270	0.275	96,000	26,320	0.2742	2.007	2.043	2.079	1.936	1.972	13,390	1.9657	0.00%
2010-04-30	0	0.280	0.275	0.300	0.280	0.300	938,000	264,240	0.2817	2.007	1.972	2.151	2.007	2.151	130,829	2.0197	-3.45%
2010-04-29	0	0.290	0.285	0.300	0.270	0.305	690,000	198,900	0.2883	2.079	2.043	2.151	1.936	2.187	96,239	2.0667	-4.92%
2010-04-28	0	0.305	0.305	0.320	0.305	0.315	208,000	65,260	0.3138	2.187	2.187	2.294	2.187	2.258	29,011	2.2495	-1.61%
2010-04-27	0	0.310	0.310	0.320	0.310	0.320	36,000	11,280	0.3133	2.223	2.223	2.294	2.223	2.294	5,021	2.2465	-6.06%
2010-04-26	0	0.330	0.310	0.330	0.335	0.335	4,000	1,340	0.3350	2.366	2.223	2.366	2.402	2.402	558	2.4018	6.45%
2010-04-23	0	0.310	0.305	0.340	0.300	0.330	716,000	232,580	0.3248	2.223	2.187	2.438	2.151	2.366	99,866	2.3289	6.90%
2010-04-22	0	0.290	0.285	0.290	0.290	0.305	500,000	148,720	0.2974	2.079	2.043	2.079	2.079	2.187	69,738	2.1325	-9.38%
2010-04-21	0	0.320	0.310	0.325	0.310	0.320	604,000	189,440	0.3136	2.294	2.223	2.330	2.223	2.294	84,244	2.2487	1.59%
2010-04-20	0	0.315	0.310	0.315	0.310	0.315	124,000	38,460	0.3102	2.258	2.223	2.258	2.223	2.258	17,295	2.2237	0.00%
2010-04-19	0	0.315	0.305	0.315	0.305	0.315	640,000	198,780	0.3106	2.258	2.187	2.258	2.187	2.258	89,265	2.2268	1.61%
2010-04-16	0	0.310	0.310	0.315	0.310	0.310	360,000	111,600	0.3100	2.223	2.223	2.258	2.223	2.223	50,212	2.2226	0.00%
2010-04-15	0	0.310	0.300	0.310	0.310	0.310	100,000	31,000	0.3100	2.223	2.151	2.223	2.223	2.223	13,948	2.2226	0.00%
2010-04-14	0	0.310	0.300	0.315	0.310	0.310	120,000	37,200	0.3100	2.223	2.151	2.258	2.223	2.223	16,737	2.2226	0.00%
2010-04-13	0	0.310	0.300	0.310	0.300	0.310	632,000	190,880	0.3020	2.223	2.151	2.223	2.151	2.223	88,149	2.1654	1.64%
2010-04-12	0	0.305	0.305	0.320	0.305	0.325	696,000	222,500	0.3197	2.187	2.187	2.294	2.187	2.330	97,076	2.2920	-4.69%
2010-04-09	0	0.320	0.320	0.325	0.310	0.340	224,000	71,280	0.3182	2.294	2.294	2.330	2.223	2.438	31,243	2.2815	3.23%
2010-04-08	0	0.310	0.305	0.310	0.300	0.315	688,000	213,300	0.3100	2.223	2.187	2.223	2.151	2.258	95,960	2.2228	-3.12%
2010-04-07	0	0.320	0.320	0.325	0.315	0.330	760,000	243,100	0.3199	2.294	2.294	2.330	2.258	2.366	106,002	2.2933	0.00%
2010-04-01	0	0.320	0.310	0.320	0.305	0.325	824,000	263,980	0.3204	2.294	2.223	2.294	2.187	2.330	114,929	2.2969	-11.11%
2010-03-31	0	0.360	0.360	0.365	0.295	0.360	1,760,000	577,400	0.3281	2.581	2.581	2.617	2.115	2.581	245,479	2.3521	20.00%
2010-03-30	0	0.300	0.290	0.300	-	-	0	0	-	2.151	2.079	2.151	-	-	0	-	0.00%
2010-03-29	0	0.300	0.290	0.305	0.290	0.305	628,000	188,980	0.3009	2.151	2.079	2.187	2.079	2.187	87,592	2.1575	5.26%
2010-03-26	0	0.285	0.285	0.300	0.275	0.275	256,000	72,400	0.2828	2.043	2.043	2.151	1.972	1.972	35,706	2.0277	3.64%
2010-03-25	0	0.275	0.270	0.310	0.275	0.275	200,000	57,500	0.2875	1.972	1.936	2.223	1.972	1.972	27,895	2.0613	-3.51%
2010-03-24	0	0.285	0.270	0.275	-	-	0	0	-	2.043	1.936	1.972	-	-	0	-	0.00%
2010-03-23	0	0.285	0.280	0.285	0.300	0.305	144,000	43,220	0.3001	2.043	2.007	2.043	2.151	2.187	20,085	2.1519	5.56%
2010-03-22	0	0.270	0.270	0.285	0.270	0.280	236,000	65,160	0.2761	1.936	1.936	2.043	1.936	2.007	32,917	1.9796	-5.26%
2010-03-19	0	0.285	0.280	0.290	0.275	0.285	252,000	71,700	0.2845	2.043	2.007	2.079	1.972	2.043	35,148	2.0399	-5.00%
2010-03-18	0	0.300	0.275	0.300	0.305	0.305	4,000	1,220	0.3050	2.151	1.972	2.151	2.187	2.187	558	2.1867	5.26%
2010-03-17	0	0.285	0.280	0.285	0.285	0.285	24,000	6,840	0.2850	2.043	2.007	2.043	2.043	2.043	3,347	2.0433	0.00%
2010-03-16	0	0.285	0.285	0.300	0.280	0.285	284,000	80,340	0.2829	2.043	2.043	2.151	2.007	2.043	39,611	2.0282	-1.72%
2010-03-15	0	0.290	0.285	0.290	0.290	0.290	172,000	49,880	0.2900	2.079	2.043	2.079	2.079	2.079	23,990	2.0792	-1.69%
2010-03-12	0	0.295	0.290	0.295	0.290	0.295	208,000	61,140	0.2939	2.115	2.079	2.115	2.079	2.115	29,011	2.1075	1.72%
2010-03-11	0	0.290	0.290	0.300	0.290	0.320	1,100,000	334,000	0.3036	2.079	2.079	2.151	2.079	2.294	153,425	2.1770	1.75%
2010-03-10	0	0.285	0.280	0.285	0.280	0.290	304,000	86,940	0.2860	2.043	2.007	2.043	2.007	2.079	42,401	2.0504	-3.39%
2010-03-09	0	0.295	0.290	0.295	0.295	0.300	132,000	39,180	0.2968	2.115	2.079	2.115	2.115	2.151	18,411	2.1281	-1.67%
2010-03-08	0	0.300	0.295	0.300	0.295	0.300	264,000	79,040	0.2994	2.151	2.115	2.151	2.115	2.151	36,822	2.1465	0.00%
2010-03-05	0	0.300	0.300	0.320	0.300	0.300	384,000	115,600	0.3010	2.151	2.151	2.294	2.151	2.151	53,559	2.1584	0.00%
2010-03-04	0	0.300	0.280	0.300	0.305	0.305	20,000	6,100	0.3050	2.151	2.007	2.151	2.187	2.187	2,790	2.1867	3.45%
2010-03-03	0	0.290	0.285	0.290	0.290	0.290	208,000	60,320	0.2900	2.079	2.043	2.079	2.079	2.079	29,011	2.0792	-3.33%
2010-03-02	0	0.300	0.285	0.300	0.295	0.305	656,000	196,620	0.2997	2.151	2.043	2.151	2.115	2.187	91,497	2.1489	0.00%
2010-03-01	0	0.300	0.280	0.300	0.290	0.300	112,000	32,900	0.2938	2.151	2.007	2.151	2.079	2.151	15,621	2.1061	3.45%
2010-02-26	0	0.290	0.280	0.290	0.280	0.290	332,000	93,960	0.2830	2.079	2.007	2.079	2.007	2.079	46,306	2.0291	0.00%
2010-02-25	0	0.290	0.280	0.290	0.290	0.290	140,000	40,600	0.2900	2.079	2.007	2.079	2.079	2.079	19,527	2.0792	0.00%
2010-02-24	0	0.290	0.290	0.295	0.280	0.290	432,000	122,200	0.2829	2.079	2.079	2.115	2.007	2.079	60,254	2.0281	-1.69%
2010-02-23	0	0.295	0.280	0.295	0.275	0.325	428,000	118,280	0.2764	2.115	2.007	2.115	1.972	2.330	59,696	1.9814	7.27%
2010-02-22	0	0.275	0.270	0.280	0.275	0.275	120,064	33,017	0.2750	1.972	1.936	2.007	1.972	1.972	16,746	1.9716	-1.79%
2010-02-19	0	0.280	0.270	0.280	0.280	0.280	144,000	40,120	0.2786	2.007	1.936	2.007	2.007	2.007	20,085	1.9975	0.00%
2010-02-18	0	0.280	0.275	0.280	0.280	0.280	136,000	38,080	0.2800	2.007	1.972	2.007	2.007	2.007	18,969	2.0075	0.00%
2010-02-17	0	0.280	0.280	0.290	0.275	0.285	80,000	22,200	0.2775	2.007	2.007	2.079	1.972	2.043	11,158	1.9896	1.82%
2010-02-12	0	0.275	0.275	0.290	0.275	0.285	132,000	37,500	0.2841	1.972	1.972	2.079	1.972	2.043	18,411	2.0368	-3.51%
2010-02-11	0	0.285	0.270	0.285	0.285	0.290	180,000	51,600	0.2867	2.043	1.936	2.043	2.043	2.079	25,106	2.0553	-1.72%
2010-02-10	0	0.290	0.280	0.300	0.290	0.310	300,000	89,560	0.2985	2.079	2.007	2.151	2.079	2.223	41,843	2.1404	3.57%
2010-02-09	0	0.280	0.275	0.280	0.280	0.280	4,000	1,120	0.2800	2.007	1.972	2.007	2.007	2.007	558	2.0075	1.82%
2010-02-08	0	0.275	0.275	0.310	0.275	0.290	68,000	19,640	0.2888	1.972	1.972	2.223	1.972	2.079	9,484	2.0708	-5.17%
2010-02-05	0	0.290	0.290	0.300	0.280	0.280	72,000	20,760	0.2883	2.079	2.079	2.151	2.007	2.007	10,042	2.0672	-3.33%
2010-02-04	0	0.300	0.290	0.310	0.280	0.330	424,000	127,600	0.3009	2.151	2.079	2.223	2.007	2.366	59,138	2.1577	0.00%
2010-02-03	0	0.300	0.280	0.300	0.285	0.300	12,000	3,480	0.2900	2.151	2.007	2.151	2.043	2.151	1,674	2.0792	0.00%
2010-02-02	0	0.300	0.285	0.300	-	-	0	0	-	2.151	2.043	2.151	-	-	0	-	-3.23%
2010-02-01	0	0.310	0.300	0.310	0.255	0.340	196,000	60,220	0.3072	2.223	2.151	2.223	1.828	2.438	27,337	2.2028	-3.12%
2010-01-29	0	0.320	0.300	0.320	0.290	0.340	868,000	265,800	0.3062	2.294	2.151	2.294	2.079	2.438	121,066	2.1955	12.28%
2010-01-28	0	0.285	0.285	0.295	0.280	0.280	44,000	13,120	0.2982	2.043	2.043	2.115	2.007	2.007	6,137	2.1379	-9.52%
2010-01-27	0	0.315	0.305	0.320	0.315	0.315	200,000	63,000	0.3150	2.258	2.187	2.294	2.258	2.258	27,895	2.2584	-3.08%
2010-01-26	0	0.325	0.310	0.330	0.300	0.325	452,000	137,160	0.3035	2.330	2.223	2.366	2.151	2.330	63,044	2.1756	-7.14%
2010-01-25	0	0.350	0.320	0.350	0.370	0.370	448,000	152,440	0.3403	2.509	2.294	2.509	2.653	2.653	62,486	2.4396	2.94%
2010-01-22	0	0.340	0.315	0.340	0.345	0.350	64,000	22,100	0.3453	2.438	2.258	2.438	2.474	2.509	8,927	2.4758	7.94%
2010-01-21	0	0.315	0.315	0.335	0.315	0.340	336,000	110,380	0.3285	2.258	2.258	2.402	2.258	2.438	46,864	2.3553	-5.97%
2010-01-20	0	0.335	0.315	0.335	0.330	0.345	180,000	60,040	0.3336	2.402	2.258	2.402	2.366	2.474	25,106	2.3915	-2.90%
2010-01-19	0	0.345	0.345	0.360	0.325	0.345	840,000	280,960	0.3345	2.474	2.474	2.581	2.330	2.474	117,161	2.3981	0.00%
2010-01-18	0	0.345	0.345	0.350	0.320	0.345	88,000	29,420	0.3343	2.474	2.474	2.509	2.294	2.474	12,274	2.3969	-4.17%
2010-01-15	0	0.360	0.330	0.360	-	-	40,000	13,600	0.3400	2.581	2.366	2.581	-	-	5,579	2.4377	-1.37%
2010-01-14	0	0.365	0.325	0.365	0.370	0.370	8,000	2,960	0.3700	2.617	2.330	2.617	2.653	2.653	1,116	2.6528	0.00%
2010-01-13	0	0.365	0.335	0.365	0.330	0.365	148,000	53,620	0.3623	2.617	2.402	2.617	2.366	2.617	20,643	2.5975	0.00%
2010-01-12	0	0.365	0.365	0.370	0.350	0.350	200,000	70,000	0.3500	2.617	2.617	2.653	2.509	2.509	27,895	2.5094	1.39%
2010-01-11	0	0.360	0.360	0.375	0.360	0.370	44,000	16,240	0.3691	2.581	2.581	2.689	2.581	2.653	6,137	2.6462	-5.26%
2010-01-08	0	0.380	0.380	0.390	0.355	0.355	80,000	28,400	0.3550	2.724	2.724	2.796	2.545	2.545	11,158	2.5452	0.00%
2010-01-07	0	0.380	0.355	0.380	0.380	0.380	24,000	9,120	0.3800	2.724	2.545	2.724	2.724	2.724	3,347	2.7245	0.00%
2010-01-06	0	0.380	0.350	0.380	-	-	0	0	-	2.724	2.509	2.724	-	-	0	-	0.00%
2010-01-05	0	0.380	0.350	0.380	0.380	0.380	500,000	190,000	0.3800	2.724	2.509	2.724	2.724	2.724	69,738	2.7245	0.00%
2010-01-04	0	0.380	0.350	0.380	-	-	0	0	-	2.724	2.509	2.724	-	-	0	-	-5.00%
2009-12-31	0	0.400	0.320	0.450	0.300	0.400	1,484,716	536,888	0.3616	2.868	2.294	3.226	2.151	2.868	207,084	2.5926	14.29%
2009-12-30	0	0.350	0.350	0.365	-	-	0	0	-	2.509	2.509	2.617	-	-	0	-	1.45%
2009-12-29	0	0.345	0.325	0.360	-	-	0	0	-	2.474	2.330	2.581	-	-	0	-	0.00%
2009-12-28	0	0.345	0.325	0.350	0.325	0.360	52,000	18,320	0.3523	2.474	2.330	2.509	2.330	2.581	7,253	2.5259	7.81%
2009-12-24	0	0.320	0.320	0.350	0.320	0.350	364,000	118,740	0.3262	2.294	2.294	2.509	2.294	2.509	50,770	2.3388	-8.57%
2009-12-23	0	0.350	0.335	0.360	-	-	0	0	-	2.509	2.402	2.581	-	-	0	-	0.00%
2009-12-22	0	0.350	0.320	0.370	0.310	0.360	632,000	215,940	0.3417	2.509	2.294	2.653	2.223	2.581	88,149	2.4497	0.00%
2009-12-21	0	0.350	0.330	0.355	0.315	0.360	120,000	39,420	0.3285	2.509	2.366	2.545	2.258	2.581	16,737	2.3552	2.94%
2009-12-18	0	0.340	0.320	0.350	0.315	0.360	84,000	29,220	0.3479	2.438	2.294	2.509	2.258	2.581	11,716	2.4940	-5.56%
2009-12-17	0	0.360	0.350	0.360	0.350	0.365	272,000	96,720	0.3556	2.581	2.509	2.581	2.509	2.617	37,938	2.5494	-1.37%
2009-12-16	0	0.365	0.365	0.370	0.350	0.370	268,000	96,020	0.3583	2.617	2.617	2.653	2.509	2.653	37,380	2.5688	0.00%
2009-12-15	0	0.365	0.360	0.370	0.360	0.370	300,000	108,600	0.3620	2.617	2.581	2.653	2.581	2.653	41,843	2.5954	0.00%
2009-12-14	0	0.365	0.360	0.365	0.350	0.365	540,000	194,000	0.3593	2.617	2.581	2.617	2.509	2.617	75,318	2.5758	0.00%
2009-12-11	0	0.365	0.340	0.365	0.310	0.365	480,000	170,080	0.3543	2.617	2.438	2.617	2.223	2.617	66,949	2.5404	4.29%
2009-12-10	0	0.350	0.325	0.355	0.350	0.355	24,000	8,420	0.3508	2.509	2.330	2.545	2.509	2.545	3,347	2.5153	-1.41%
2009-12-09	0	0.355	0.330	0.355	-	-	0	0	-	2.545	2.366	2.545	-	-	0	-	-1.39%
2009-12-08	0	0.360	0.335	0.365	0.360	0.360	28,000	10,080	0.3600	2.581	2.402	2.617	2.581	2.581	3,905	2.5811	0.00%
2009-12-07	0	0.360	0.330	0.360	0.330	0.360	84,000	28,180	0.3355	2.581	2.366	2.581	2.366	2.581	11,716	2.4052	-2.70%
2009-12-04	0	0.370	0.340	0.375	0.370	0.380	156,000	57,760	0.3703	2.653	2.438	2.689	2.653	2.724	21,758	2.6546	4.23%
2009-12-03	0	0.355	0.340	0.360	0.330	0.355	148,000	51,560	0.3484	2.545	2.438	2.581	2.366	2.545	20,643	2.4977	0.00%
2009-12-02	0	0.355	0.335	0.360	-	-	0	0	-	2.545	2.402	2.581	-	-	0	-	0.00%
2009-12-01	0	0.355	0.335	0.360	0.335	0.360	52,000	18,000	0.3462	2.545	2.402	2.581	2.402	2.581	7,253	2.4818	-1.39%
2009-11-30	0	0.360	0.360	0.365	0.340	0.340	44,000	14,960	0.3400	2.581	2.581	2.617	2.438	2.438	6,137	2.4377	0.00%
2009-11-27	0	0.360	0.340	0.365	0.350	0.360	180,000	63,760	0.3542	2.581	2.438	2.617	2.509	2.581	25,106	2.5396	2.86%
2009-11-26	0	0.350	0.345	0.375	0.350	0.390	1,040,000	379,660	0.3651	2.509	2.474	2.689	2.509	2.796	145,056	2.6173	-7.89%
2009-11-25	0	0.380	0.360	0.380	-	-	0	0	-	2.724	2.581	2.724	-	-	0	-	0.00%
2009-11-24	0	0.380	0.355	0.385	0.370	0.380	24,000	9,080	0.3783	2.724	2.545	2.760	2.653	2.724	3,347	2.7125	-1.30%
2009-11-23	0	0.385	0.365	0.385	-	-	0	0	-	2.760	2.617	2.760	-	-	0	-	-1.28%
2009-11-20	0	0.390	0.375	0.390	0.355	0.390	128,000	47,500	0.3711	2.796	2.689	2.796	2.545	2.796	17,853	2.6606	0.00%
2009-11-19	0	0.390	0.390	0.395	0.345	0.390	212,000	78,660	0.3710	2.796	2.796	2.832	2.474	2.796	29,569	2.6602	0.00%
2009-11-18	0	0.390	0.330	0.395	0.320	0.390	124,000	46,180	0.3724	2.796	2.366	2.832	2.294	2.796	17,295	2.6701	0.00%
2009-11-17	0	0.390	0.355	0.390	-	-	0	0	-	2.796	2.545	2.796	-	-	0	-	0.00%
2009-11-16	0	0.390	0.365	0.400	0.350	0.400	372,000	144,040	0.3872	2.796	2.617	2.868	2.509	2.868	51,885	2.7761	-2.50%
2009-11-13	0	0.400	0.335	0.400	0.400	0.400	52,000	20,800	0.4000	2.868	2.402	2.868	2.868	2.868	7,253	2.8679	0.00%
2009-11-12	0	0.400	0.390	0.410	0.365	0.500	836,000	342,540	0.4097	2.868	2.796	2.940	2.617	3.585	116,603	2.9377	12.68%
2009-11-11	1	-	-	-	-	-	0	0	-	2.545	-	-	-	-	0	-	0.00%
2009-11-10	1	-	-	-	-	-	0	0	-	2.545	-	-	-	-	0	-	0.00%
2009-11-09	1	-	-	-	-	-	0	0	-	2.545	-	-	-	-	0	-	0.00%
2009-11-06	1	-	-	-	-	-	0	0	-	2.545	-	-	-	-	0	-	0.00%
2009-11-05	0	0.355	0.330	0.360	0.355	0.360	116,000	41,360	0.3566	2.545	2.366	2.581	2.545	2.581	16,179	2.5563	0.00%
2009-11-04	0	0.355	0.320	0.355	0.330	0.360	152,000	51,740	0.3404	2.545	2.294	2.545	2.366	2.581	21,200	2.4405	-1.39%
2009-11-03	0	0.360	0.320	0.360	0.360	0.380	208,000	75,120	0.3612	2.581	2.294	2.581	2.581	2.724	29,011	2.5893	0.00%
2009-11-02	0	0.360	0.340	0.360	0.340	0.360	304,000	105,280	0.3463	2.581	2.438	2.581	2.438	2.581	42,401	2.4830	9.09%
2009-10-30	0	0.330	0.330	0.340	-	-	0	0	-	2.366	2.366	2.438	-	-	0	-	0.00%
2009-10-29	0	0.330	0.300	0.330	-	-	0	0	-	2.366	2.151	2.366	-	-	0	-	0.00%
2009-10-28	0	0.330	0.305	0.330	-	-	0	0	-	2.366	2.187	2.366	-	-	0	-	0.00%
2009-10-27	0	0.330	0.310	0.330	0.310	0.330	16,000	5,040	0.3150	2.366	2.223	2.366	2.223	2.366	2,232	2.2584	0.00%
2009-10-23	0	0.330	0.315	0.330	0.320	0.340	400,000	128,760	0.3219	2.366	2.258	2.366	2.294	2.438	55,791	2.3079	0.00%
2009-10-22	0	0.330	0.320	0.345	0.320	0.330	464,000	154,580	0.3331	2.366	2.294	2.474	2.294	2.366	64,717	2.3885	-5.71%
2009-10-21	0	0.350	0.325	0.350	0.325	0.350	408,000	133,920	0.3282	2.509	2.330	2.509	2.330	2.509	56,907	2.3533	1.45%
2009-10-20	0	0.345	0.340	0.350	0.325	0.350	20,236,000	5,780,240	0.2856	2.474	2.438	2.509	2.330	2.509	2,822,456	2.0479	9.52%
2009-10-19	0	0.315	0.310	0.350	0.310	0.370	2,124,000	680,400	0.3203	2.258	2.223	2.509	2.223	2.653	296,249	2.2967	-17.11%
2009-10-16	0	0.380	0.340	0.380	0.330	0.385	284,000	105,960	0.3731	2.724	2.438	2.724	2.366	2.760	39,611	2.6750	20.63%
2009-10-15	0	0.315	0.310	0.330	0.315	0.350	372,000	122,480	0.3292	2.258	2.223	2.366	2.258	2.509	51,885	2.3606	-11.27%
2009-10-14	0	0.355	0.300	0.355	0.355	0.355	216,000	76,680	0.3550	2.545	2.151	2.545	2.545	2.545	30,127	2.5452	4.41%
2009-10-13	0	0.340	0.305	0.340	0.340	0.340	8,000	2,720	0.3400	2.438	2.187	2.438	2.438	2.438	1,116	2.4377	0.00%
2009-10-12	0	0.340	0.320	0.365	-	-	0	0	-	2.438	2.294	2.617	-	-	0	-	0.00%
2009-10-09	0	0.340	0.340	0.370	0.340	0.380	648,000	226,300	0.3492	2.438	2.438	2.653	2.438	2.724	90,381	2.5038	-8.11%
2009-10-08	0	0.370	0.340	0.370	0.340	0.370	100,000	36,700	0.3670	2.653	2.438	2.653	2.438	2.653	13,948	2.6313	12.12%
2009-10-07	0	0.330	0.320	0.370	0.325	0.380	976,000	331,760	0.3399	2.366	2.294	2.653	2.330	2.724	136,130	2.4371	-13.16%
2009-10-06	0	0.380	0.345	0.380	0.305	0.400	412,000	158,820	0.3855	2.724	2.474	2.724	2.187	2.868	57,465	2.7638	0.00%
2009-10-05	0	0.380	0.315	0.380	-	-	0	0	-	2.724	2.258	2.724	-	-	0	-	-2.56%
2009-10-02	0	0.390	0.335	0.390	0.385	0.400	372,000	145,860	0.3921	2.796	2.402	2.796	2.760	2.868	51,885	2.8112	-2.50%
2009-09-30	0	0.400	0.400	0.415	0.300	0.400	668,000	240,700	0.3603	2.868	2.868	2.975	2.151	2.868	93,171	2.5834	33.33%
2009-09-29	0	0.300	0.260	0.300	0.300	0.300	8,000	2,400	0.3000	2.151	1.864	2.151	2.151	2.151	1,116	2.1509	0.00%
2009-09-28	0	0.300	0.260	0.300	0.320	0.320	4,000	1,280	0.3200	2.151	1.864	2.151	2.294	2.294	558	2.2943	0.00%
2009-09-25	0	0.300	0.255	0.360	-	-	0	0	-	2.151	1.828	2.581	-	-	0	-	0.00%
2009-09-24	0	0.300	0.260	0.305	-	-	0	0	-	2.151	1.864	2.187	-	-	0	-	0.00%
2009-09-23	0	0.300	0.265	0.330	-	-	0	0	-	2.151	1.900	2.366	-	-	0	-	0.00%
2009-09-22	0	0.300	0.300	0.320	0.300	0.330	424,000	136,900	0.3229	2.151	2.151	2.294	2.151	2.366	59,138	2.3149	7.14%
2009-09-21	0	0.280	0.270	0.320	0.280	0.280	20,000	5,600	0.2800	2.007	1.936	2.294	2.007	2.007	2,790	2.0075	-6.67%
2009-09-18	0	0.300	0.241	0.320	-	-	0	0	-	2.151	1.728	2.294	-	-	0	-	0.00%
2009-09-17	0	0.300	0.255	0.300	0.305	0.305	4,000	1,220	0.3050	2.151	1.828	2.151	2.187	2.187	558	2.1867	0.00%
2009-09-16	0	0.300	0.270	0.300	0.300	0.300	4,000	1,200	0.3000	2.151	1.936	2.151	2.151	2.151	558	2.1509	5.26%
2009-09-15	0	0.285	0.260	0.330	-	-	0	0	-	2.043	1.864	2.366	-	-	0	-	0.00%
2009-09-14	0	0.285	0.260	0.325	-	-	0	0	-	2.043	1.864	2.330	-	-	0	-	0.00%
2009-09-11	0	0.285	0.275	0.325	-	-	0	0	-	2.043	1.972	2.330	-	-	0	-	0.00%
2009-09-10	0	0.285	0.270	0.325	0.285	0.285	56,000	15,960	0.2850	2.043	1.936	2.330	2.043	2.043	7,811	2.0433	0.00%
2009-09-09	0	0.285	0.265	0.320	0.285	0.285	28,000	7,980	0.2850	2.043	1.900	2.294	2.043	2.043	3,905	2.0433	0.00%
2009-09-08	0	0.285	0.285	0.320	-	-	0	0	-	2.043	2.043	2.294	-	-	0	-	1.79%
2009-09-07	0	0.280	0.201	0.325	-	-	0	0	-	2.007	1.441	2.330	-	-	0	-	0.00%
2009-09-04	0	0.280	0.260	0.330	0.280	0.280	4,000	1,120	0.2800	2.007	1.864	2.366	2.007	2.007	558	2.0075	1.82%
2009-09-03	0	0.275	0.275	0.325	-	-	0	0	-	1.972	1.972	2.330	-	-	0	-	1.85%
2009-09-02	0	0.270	0.265	0.325	-	-	0	0	-	1.936	1.900	2.330	-	-	0	-	0.00%
2009-09-01	0	0.270	0.255	0.330	-	-	0	0	-	1.936	1.828	2.366	-	-	0	-	0.00%
2009-08-31	0	0.270	0.250	0.325	-	-	0	0	-	1.936	1.792	2.330	-	-	0	-	0.00%
2009-08-28	0	0.270	0.270	0.300	0.270	0.275	76,000	20,680	0.2721	1.936	1.936	2.151	1.936	1.972	10,600	1.9509	-12.90%
2009-08-27	0	0.310	0.123	0.310	-	-	0	0	-	2.223	0.882	2.223	-	-	0	-	0.00%
2009-08-26	0	0.310	0.100	0.310	0.270	0.310	104,000	28,440	0.2735	2.223	0.717	2.223	1.936	2.223	14,506	1.9606	10.71%
2009-08-25	0	0.280	0.255	0.315	-	-	0	0	-	2.007	1.828	2.258	-	-	0	-	0.00%
2009-08-24	0	0.280	0.255	0.320	-	-	0	0	-	2.007	1.828	2.294	-	-	0	-	0.00%
2009-08-21	0	0.280	0.265	0.325	-	-	0	0	-	2.007	1.900	2.330	-	-	0	-	0.00%
2009-08-20	0	0.280	0.280	0.330	-	-	0	0	-	2.007	2.007	2.366	-	-	0	-	0.00%
2009-08-19	0	0.280	0.250	0.290	0.280	0.280	28,000	7,840	0.2800	2.007	1.792	2.079	2.007	2.007	3,905	2.0075	-1.75%
2009-08-18	0	0.285	0.275	0.290	-	-	0	0	-	2.043	1.972	2.079	-	-	0	-	0.00%
2009-08-17	0	0.285	0.285	0.300	0.285	0.345	96,000	29,160	0.3038	2.043	2.043	2.151	2.043	2.474	13,390	2.1778	1.79%
2009-08-14	0	0.280	0.255	0.285	0.280	0.290	44,000	12,360	0.2809	2.007	1.828	2.043	2.007	2.079	6,137	2.0140	3.70%
2009-08-13	0	0.270	0.250	0.295	-	-	0	0	-	1.936	1.792	2.115	-	-	0	-	0.00%
2009-08-12	0	0.270	0.270	0.295	0.265	0.270	100,000	26,780	0.2678	1.936	1.936	2.115	1.900	1.936	13,948	1.9200	-8.47%
2009-08-11	0	0.295	0.280	0.295	0.275	0.315	1,152,000	330,420	0.2868	2.115	2.007	2.115	1.972	2.258	160,677	2.0564	0.00%
2009-08-10	0	0.295	0.295	0.325	0.295	0.320	360,000	107,660	0.2991	2.115	2.115	2.330	2.115	2.294	50,212	2.1441	-1.67%
2009-08-07	0	0.300	0.295	0.300	0.300	0.305	44,000	13,220	0.3005	2.151	2.115	2.151	2.151	2.187	6,137	2.1542	-10.45%
2009-08-06	0	0.335	0.305	0.335	0.248	0.345	164,000	50,616	0.3086	2.402	2.187	2.402	1.778	2.474	22,874	2.2128	8.06%
2009-08-05	0	0.310	0.305	0.320	0.305	0.310	120,000	37,100	0.3092	2.223	2.187	2.294	2.187	2.223	16,737	2.2166	-3.12%
2009-08-04	0	0.320	0.305	0.320	0.315	0.320	128,000	40,620	0.3173	2.294	2.187	2.294	2.258	2.294	17,853	2.2752	1.59%
2009-08-03	0	0.315	0.315	0.320	0.315	0.315	44,000	13,960	0.3173	2.258	2.258	2.294	2.258	2.258	6,137	2.2747	0.00%
2009-07-31	0	0.315	0.295	0.315	0.320	0.320	12,000	3,840	0.3200	2.258	2.115	2.258	2.294	2.294	1,674	2.2943	1.61%
2009-07-30	0	0.310	0.305	0.325	0.310	0.310	120,000	37,200	0.3100	2.223	2.187	2.330	2.223	2.223	16,737	2.2226	1.64%
2009-07-29	0	0.305	0.300	0.330	0.305	0.310	44,000	13,440	0.3055	2.187	2.151	2.366	2.187	2.223	6,137	2.1900	-1.61%
2009-07-28	0	0.310	0.310	0.330	0.310	0.335	392,000	129,320	0.3299	2.223	2.223	2.366	2.223	2.402	54,675	2.3653	-6.06%
2009-07-27	0	0.330	0.330	0.340	0.330	0.340	76,000	25,280	0.3326	2.366	2.366	2.438	2.366	2.438	10,600	2.3848	1.54%
2009-07-24	0	0.325	0.320	0.325	0.320	0.325	128,000	41,060	0.3208	2.330	2.294	2.330	2.294	2.330	17,853	2.2999	3.17%
2009-07-23	0	0.315	0.315	0.325	0.310	0.310	80,000	24,800	0.3100	2.258	2.258	2.330	2.223	2.223	11,158	2.2226	-4.55%
2009-07-22	0	0.330	0.330	0.340	0.305	0.315	328,000	101,740	0.3102	2.366	2.366	2.438	2.187	2.258	45,748	2.2239	0.00%
2009-07-21	0	0.330	0.300	0.330	0.340	0.340	240,000	81,600	0.3400	2.366	2.151	2.366	2.438	2.438	33,474	2.4377	3.13%
2009-07-20	0	0.320	0.300	0.340	-	-	0	0	-	2.294	2.151	2.438	-	-	0	-	0.00%
2009-07-17	0	0.320	0.305	0.340	0.320	0.320	20,000	6,400	0.3200	2.294	2.187	2.438	2.294	2.294	2,790	2.2943	-5.88%
2009-07-16	0	0.340	0.310	0.340	0.340	0.340	8,000	2,720	0.3400	2.438	2.223	2.438	2.438	2.438	1,116	2.4377	0.00%
2009-07-15	0	0.340	0.335	0.345	0.320	0.345	184,000	61,960	0.3367	2.438	2.402	2.474	2.294	2.474	25,664	2.4143	3.03%
2009-07-14	0	0.330	0.315	0.340	0.330	0.330	80,000	26,400	0.3300	2.366	2.258	2.438	2.366	2.366	11,158	2.3660	-2.94%
2009-07-13	0	0.340	0.300	0.340	0.340	0.340	8,000	2,720	0.3400	2.438	2.151	2.438	2.438	2.438	1,116	2.4377	6.25%
2009-07-10	0	0.320	0.320	0.330	0.275	0.320	212,000	64,320	0.3034	2.294	2.294	2.366	1.972	2.294	29,569	2.1752	-11.11%
2009-07-09	0	0.360	0.305	0.360	-	-	0	0	-	2.581	2.187	2.581	-	-	0	-	-2.70%
2009-07-08	0	0.370	0.370	0.375	0.310	0.310	4,000	1,240	0.3100	2.653	2.653	2.689	2.223	2.223	558	2.2226	-5.13%
2009-07-07	0	0.390	0.390	0.410	-	-	0	0	-	2.796	2.796	2.940	-	-	0	-	9.86%
2009-07-06	0	0.355	0.305	0.355	-	-	0	0	-	2.545	2.187	2.545	-	-	0	-	-1.39%
2009-07-03	0	0.360	0.310	0.360	0.360	0.360	200,000	72,000	0.3600	2.581	2.223	2.581	2.581	2.581	27,895	2.5811	-5.26%
2009-07-02	0	0.380	0.305	0.380	0.380	0.380	4,000	1,520	0.3800	2.724	2.187	2.724	2.724	2.724	558	2.7245	-5.00%
2009-06-30	0	0.400	0.400	-	0.330	0.400	212,000	73,560	0.3470	2.868	2.868	-	2.366	2.868	29,569	2.4877	19.40%
2009-06-29	0	0.335	0.305	0.335	0.340	0.340	48,000	16,320	0.3400	2.402	2.187	2.402	2.438	2.438	6,695	2.4377	8.06%
2009-06-26	0	0.310	0.295	0.335	-	-	0	0	-	2.223	2.115	2.402	-	-	0	-	0.00%
2009-06-25	0	0.310	0.290	0.340	-	-	0	0	-	2.223	2.079	2.438	-	-	0	-	0.00%
2009-06-24	0	0.310	0.310	0.335	0.300	0.320	248,000	76,040	0.3066	2.223	2.223	2.402	2.151	2.294	34,590	2.1983	-3.12%
2009-06-23	0	0.320	0.275	0.320	-	-	0	0	-	2.294	1.972	2.294	-	-	0	-	0.00%
2009-06-22	0	0.320	0.295	0.335	-	-	0	0	-	2.294	2.115	2.402	-	-	0	-	0.00%
2009-06-19	0	0.320	0.295	0.340	-	-	0	0	-	2.294	2.115	2.438	-	-	0	-	0.00%
2009-06-18	0	0.320	0.320	0.330	0.300	0.320	224,000	67,280	0.3004	2.294	2.294	2.366	2.151	2.294	31,243	2.1535	0.00%
2009-06-17	0	0.320	0.300	0.320	0.280	0.320	100,000	31,360	0.3136	2.294	2.151	2.294	2.007	2.294	13,948	2.2484	3.23%
2009-06-16	0	0.310	0.290	0.340	0.310	0.315	46,000	14,240	0.3096	2.223	2.079	2.438	2.223	2.258	6,416	2.2195	-3.12%
2009-06-15	0	0.320	0.320	0.350	0.320	0.360	284,000	97,040	0.3417	2.294	2.294	2.509	2.294	2.581	39,611	2.4498	0.00%
2009-06-12	0	0.320	0.320	0.345	0.320	0.340	424,000	136,000	0.3208	2.294	2.294	2.474	2.294	2.438	59,138	2.2997	-7.25%
2009-06-11	0	0.345	0.320	0.345	0.315	0.345	308,000	97,960	0.3181	2.474	2.294	2.474	2.258	2.474	42,959	2.2803	9.52%
2009-06-10	0	0.315	0.315	0.325	0.310	0.315	60,000	18,640	0.3107	2.258	2.258	2.330	2.223	2.258	8,369	2.2274	-7.35%
2009-06-09	0	0.340	0.310	0.350	0.280	0.355	264,000	81,220	0.3077	2.438	2.223	2.509	2.007	2.545	36,822	2.2058	-4.23%
2009-06-08	0	0.355	0.300	0.355	0.290	0.355	148,000	44,720	0.3022	2.545	2.151	2.545	2.079	2.545	20,643	2.1664	1.43%
2009-06-05	0	0.350	0.305	0.350	-	-	0	0	-	2.509	2.187	2.509	-	-	0	-	-2.78%
2009-06-04	0	0.360	0.310	0.360	-	-	0	0	-	2.581	2.223	2.581	-	-	0	-	0.00%
2009-06-03	0	0.360	0.340	0.360	0.340	0.360	80,000	28,720	0.3590	2.581	2.438	2.581	2.438	2.581	11,158	2.5739	2.86%
2009-06-02	0	0.350	0.330	0.385	0.350	0.360	152,000	53,880	0.3545	2.509	2.366	2.760	2.509	2.581	21,200	2.5414	0.00%
2009-06-01	0	0.350	0.350	0.360	0.350	0.370	472,000	166,760	0.3533	2.509	2.509	2.581	2.509	2.653	65,833	2.5331	0.00%
2009-05-29	0	0.350	0.335	0.350	0.350	0.350	60,000	21,000	0.3500	2.509	2.402	2.509	2.509	2.509	8,369	2.5094	6.06%
2009-05-27	0	0.330	0.330	0.350	0.305	0.350	612,000	205,700	0.3361	2.366	2.366	2.509	2.187	2.509	85,360	2.4098	10.00%
2009-05-26	0	0.300	0.295	0.330	-	-	0	0	-	2.151	2.115	2.366	-	-	0	-	0.00%
2009-05-25	0	0.300	0.280	0.325	0.300	0.305	108,000	32,440	0.3004	2.151	2.007	2.330	2.151	2.187	15,064	2.1535	-10.45%
2009-05-22	0	0.335	0.285	0.335	0.335	0.335	36,000	12,060	0.3350	2.402	2.043	2.402	2.402	2.402	5,021	2.4018	1.52%
2009-05-21	0	0.330	0.305	0.330	0.330	0.350	48,000	16,240	0.3383	2.366	2.187	2.366	2.366	2.509	6,695	2.4257	-5.71%
2009-05-20	0	0.350	0.310	0.350	0.300	0.350	551,774	171,577	0.3110	2.509	2.223	2.509	2.151	2.509	76,960	2.2294	0.00%
2009-05-19	0	0.350	0.310	0.350	0.350	0.400	104,000	37,400	0.3596	2.509	2.223	2.509	2.509	2.868	14,506	2.5783	-12.50%
2009-05-18	0	0.400	0.260	0.400	0.400	0.420	8,000	3,280	0.4100	2.868	1.864	2.868	2.868	3.011	1,116	2.9396	21.21%
2009-05-15	0	0.330	0.330	0.350	0.260	0.260	8,000	2,080	0.2600	2.366	2.366	2.509	1.864	1.864	1,116	1.8641	0.00%
2009-05-14	0	0.330	0.223	0.360	-	-	0	0	-	2.366	1.599	2.581	-	-	0	-	0.00%
2009-05-13	0	0.330	0.238	0.330	-	-	0	0	-	2.366	1.706	2.366	-	-	0	-	0.00%
2009-05-12	0	0.330	0.240	0.350	0.330	0.330	84,000	27,720	0.3300	2.366	1.721	2.509	2.366	2.366	11,716	2.3660	0.00%
2009-05-11	0	0.330	0.260	0.330	0.330	0.330	20,000	6,600	0.3300	2.366	1.864	2.366	2.366	2.366	2,790	2.3660	10.00%
2009-05-08	0	0.300	0.260	0.300	0.300	0.300	36,000	10,800	0.3000	2.151	1.864	2.151	2.151	2.151	5,021	2.1509	15.38%
2009-05-07	0	0.260	0.241	0.295	0.260	0.300	116,000	30,320	0.2614	1.864	1.728	2.115	1.864	2.151	16,179	1.8740	-13.33%
2009-05-06	0	0.300	0.250	0.300	0.280	0.300	336,000	96,000	0.2857	2.151	1.792	2.151	2.007	2.151	46,864	2.0485	15.38%
2009-05-05	0	0.260	0.235	0.285	0.260	0.260	16,000	4,160	0.2600	1.864	1.685	2.043	1.864	1.864	2,232	1.8641	1.96%
2009-05-04	0	0.255	0.255	0.290	0.255	0.255	12,000	3,060	0.2550	1.828	1.828	2.079	1.828	1.828	1,674	1.8283	2.00%
2009-04-30	0	0.250	0.250	0.300	0.238	0.238	32,000	7,616	0.2380	1.792	1.792	2.151	1.706	1.706	4,463	1.7064	-10.71%
2009-04-29	0	0.280	0.250	0.300	-	-	0	0	-	2.007	1.792	2.151	-	-	0	-	0.00%
2009-04-28	0	0.280	0.181	0.280	-	-	0	0	-	2.007	1.298	2.007	-	-	0	-	0.00%
2009-04-27	0	0.280	0.125	0.300	0.280	0.280	8,000	2,240	0.2800	2.007	0.896	2.151	2.007	2.007	1,116	2.0075	0.00%
2009-04-24	0	0.280	0.240	0.280	-	-	0	0	-	2.007	1.721	2.007	-	-	0	-	0.00%
2009-04-23	0	0.280	0.255	0.295	0.250	0.280	12,000	3,120	0.2600	2.007	1.828	2.115	1.792	2.007	1,674	1.8641	-6.67%
2009-04-22	0	0.300	0.241	0.300	0.310	0.310	4,000	1,240	0.3100	2.151	1.728	2.151	2.223	2.223	558	2.2226	15.38%
2009-04-21	0	0.260	0.240	0.280	0.250	0.280	24,000	6,240	0.2600	1.864	1.721	2.007	1.792	2.007	3,347	1.8641	-7.14%
2009-04-20	0	0.280	0.260	0.280	0.275	0.280	52,000	14,340	0.2758	2.007	1.864	2.007	1.972	2.007	7,253	1.9772	1.82%
2009-04-17	0	0.275	0.250	0.280	0.275	0.285	36,000	10,080	0.2800	1.972	1.792	2.007	1.972	2.043	5,021	2.0075	1.85%
2009-04-16	0	0.270	0.270	0.290	-	-	0	0	-	1.936	1.936	2.079	-	-	0	-	3.85%
2009-04-15	0	0.260	0.260	0.300	0.260	0.290	176,000	50,300	0.2858	1.864	1.864	2.151	1.864	2.079	24,548	2.0491	0.00%
2009-04-14	0	0.260	0.250	0.305	0.250	0.315	64,000	17,500	0.2734	1.864	1.792	2.187	1.792	2.258	8,927	1.9604	8.79%
2009-04-09	0	0.239	0.220	0.250	0.203	0.239	48,000	11,184	0.2330	1.714	1.577	1.792	1.455	1.714	6,695	1.6705	13.81%
2009-04-08	0	0.210	0.202	0.240	0.210	0.220	120,000	25,400	0.2117	1.506	1.448	1.721	1.506	1.577	16,737	1.5176	-15.66%
2009-04-07	0	0.249	0.121	0.249	-	-	0	0	-	1.785	0.868	1.785	-	-	0	-	-0.40%
2009-04-06	0	0.250	0.134	0.250	-	-	0	0	-	1.792	0.961	1.792	-	-	0	-	-3.85%
2009-04-03	0	0.260	0.161	0.270	0.260	0.260	240,000	62,400	0.2600	1.864	1.154	1.936	1.864	1.864	33,474	1.8641	-5.45%
2009-04-02	0	0.275	0.220	0.275	0.300	0.300	44,000	13,200	0.3000	1.972	1.577	1.972	2.151	2.151	6,137	2.1509	10.00%
2009-04-01	0	0.250	0.171	0.250	0.250	0.250	8,000	2,000	0.2500	1.792	1.226	1.792	1.792	1.792	1,116	1.7924	34.41%
2009-03-31	0	0.186	0.150	0.196	0.168	0.188	4,204,000	753,056	0.1791	1.334	1.075	1.405	1.204	1.348	586,361	1.2843	10.71%
2009-03-30	0	0.168	0.168	0.188	-	-	0	0	-	1.204	1.204	1.348	-	-	0	-	0.00%
2009-03-27	0	0.168	0.156	0.188	0.168	0.168	40,000	6,720	0.1680	1.204	1.118	1.348	1.204	1.204	5,579	1.2045	-10.64%
2009-03-26	0	0.188	0.188	0.190	0.188	0.188	40,000	7,520	0.1880	1.348	1.348	1.362	1.348	1.348	5,579	1.3479	0.00%
2009-03-25	0	0.188	0.169	0.192	0.168	0.188	144,000	24,312	0.1688	1.348	1.212	1.377	1.204	1.348	20,085	1.2105	0.00%
2009-03-24	0	0.188	0.188	0.200	0.168	0.188	200,000	35,100	0.1755	1.348	1.348	1.434	1.204	1.348	27,895	1.2583	-6.00%
2009-03-23	0	0.200	0.160	0.216	-	-	0	0	-	1.434	1.147	1.549	-	-	0	-	0.00%
2009-03-20	0	0.200	0.162	0.200	0.200	0.200	4,000	800	0.2000	1.434	1.161	1.434	1.434	1.434	558	1.4339	11.11%
2009-03-19	0	0.180	0.170	0.199	0.180	0.180	60,000	10,800	0.1800	1.291	1.219	1.427	1.291	1.291	8,369	1.2905	-10.00%
2009-03-18	0	0.200	0.181	0.220	0.200	0.200	92,000	18,400	0.2000	1.434	1.298	1.577	1.434	1.434	12,832	1.4339	-9.09%
2009-03-17	0	0.220	0.220	0.300	-	-	0	0	-	1.577	1.577	2.151	-	-	0	-	4.76%
2009-03-16	0	0.210	0.210	0.245	-	-	0	0	-	1.506	1.506	1.757	-	-	0	-	5.00%
2009-03-13	0	0.200	0.181	0.200	-	-	20,000	4,000	0.2000	1.434	1.298	1.434	-	-	2,790	1.4339	0.00%
2009-03-12	0	0.200	0.182	0.200	-	-	0	0	-	1.434	1.305	1.434	-	-	0	-	0.00%
2009-03-11	0	0.200	0.182	0.200	0.200	0.230	72,000	14,640	0.2033	1.434	1.305	1.434	1.434	1.649	10,042	1.4578	-13.04%
2009-03-10	0	0.230	0.230	0.300	-	-	0	0	-	1.649	1.649	2.151	-	-	0	-	0.00%
2009-03-09	0	0.230	0.160	0.300	-	-	0	0	-	1.649	1.147	2.151	-	-	0	-	0.00%
2009-03-06	0	0.230	0.160	0.300	-	-	0	0	-	1.649	1.147	2.151	-	-	0	-	0.00%
2009-03-05	0	0.230	0.180	0.300	-	-	1,468	235	0.1601	1.649	1.291	2.151	-	-	205	1.1477	0.00%
2009-03-04	0	0.230	0.161	0.230	-	-	0	0	-	1.649	1.154	1.649	-	-	0	-	0.00%
2009-03-03	0	0.230	0.120	0.250	-	-	0	0	-	1.649	0.860	1.792	-	-	0	-	0.00%
2009-03-02	0	0.230	0.210	0.250	0.180	0.230	28,000	5,640	0.2014	1.649	1.506	1.792	1.291	1.649	3,905	1.4442	39.39%
2009-02-27	0	0.165	0.166	0.220	0.165	0.165	8,000	1,320	0.1650	1.183	1.190	1.577	1.183	1.183	1,116	1.1830	-28.26%
2009-02-26	0	0.230	0.100	0.230	-	-	0	0	-	1.649	0.717	1.649	-	-	0	-	0.00%
2009-02-25	0	0.230	0.223	0.230	0.230	0.249	92,000	21,428	0.2329	1.649	1.599	1.649	1.649	1.785	12,832	1.6699	-5.35%
2009-02-24	0	0.243	0.230	0.249	-	-	0	0	-	1.742	1.649	1.785	-	-	0	-	0.00%
2009-02-23	0	0.243	0.201	0.248	0.243	0.243	40,000	9,720	0.2430	1.742	1.441	1.778	1.742	1.742	5,579	1.7422	-2.80%
2009-02-20	0	0.250	0.241	0.250	0.250	0.250	12,000	3,000	0.2500	1.792	1.728	1.792	1.792	1.792	1,674	1.7924	-7.41%
2009-02-19	0	0.270	0.240	0.280	0.270	0.270	4,000	1,080	0.2700	1.936	1.721	2.007	1.936	1.936	558	1.9358	8.00%
2009-02-18	0	0.250	0.200	0.250	-	-	8,000	2,000	0.2500	1.792	1.434	1.792	-	-	1,116	1.7924	-13.79%
2009-02-17	0	0.290	0.131	0.290	-	-	0	0	-	2.079	0.939	2.079	-	-	0	-	-3.33%
2009-02-16	0	0.300	0.131	0.300	-	-	0	0	-	2.151	0.939	2.151	-	-	0	-	0.00%
2009-02-13	0	0.300	0.146	0.300	-	-	0	0	-	2.151	1.047	2.151	-	-	0	-	0.00%
2009-02-12	0	0.300	0.240	0.300	-	-	0	0	-	2.151	1.721	2.151	-	-	0	-	0.00%
2009-02-11	0	0.300	0.201	0.300	-	-	0	0	-	2.151	1.441	2.151	-	-	0	-	0.00%
2009-02-10	0	0.300	0.230	0.300	-	-	0	0	-	2.151	1.649	2.151	-	-	0	-	0.00%
2009-02-09	0	0.300	0.221	0.300	0.300	0.300	8,000	2,400	0.3000	2.151	1.584	2.151	2.151	2.151	1,116	2.1509	11.11%
2009-02-06	0	0.270	0.221	0.300	-	-	0	0	-	1.936	1.584	2.151	-	-	0	-	0.00%
2009-02-05	0	0.270	0.211	0.310	-	-	0	0	-	1.936	1.513	2.223	-	-	0	-	0.00%
2009-02-04	0	0.270	0.201	0.300	-	-	0	0	-	1.936	1.441	2.151	-	-	0	-	0.00%
2009-02-03	0	0.270	0.100	-	-	-	0	0	-	1.936	0.717	-	-	-	0	-	0.00%
2009-02-02	0	0.270	0.100	-	-	-	0	0	-	1.936	0.717	-	-	-	0	-	0.00%
2009-01-30	0	0.270	0.100	0.310	-	-	0	0	-	1.936	0.717	2.223	-	-	0	-	0.00%
2009-01-29	0	0.270	0.119	0.300	-	-	0	0	-	1.936	0.853	2.151	-	-	0	-	0.00%
2009-01-23	0	0.270	0.113	0.270	-	-	0	0	-	1.936	0.810	1.936	-	-	0	-	-3.57%
2009-01-22	0	0.280	0.100	0.280	-	-	0	0	-	2.007	0.717	2.007	-	-	0	-	0.00%
2009-01-21	0	0.280	0.200	0.280	0.280	0.280	4,000	1,120	0.2800	2.007	1.434	2.007	2.007	2.007	558	2.0075	12.00%
2009-01-20	0	0.250	0.250	0.295	0.250	0.250	48,000	12,000	0.2500	1.792	1.792	2.115	1.792	1.792	6,695	1.7924	-12.28%
2009-01-19	0	0.285	0.160	0.315	0.285	0.285	16,000	4,560	0.2850	2.043	1.147	2.258	2.043	2.043	2,232	2.0433	-1.72%
2009-01-16	0	0.290	0.164	0.320	-	-	0	0	-	2.079	1.176	2.294	-	-	0	-	0.00%
2009-01-15	0	0.290	0.121	0.290	-	-	0	0	-	2.079	0.868	2.079	-	-	0	-	0.00%
2009-01-14	0	0.290	0.131	0.320	-	-	0	0	-	2.079	0.939	2.294	-	-	0	-	0.00%
2009-01-13	0	0.290	0.121	0.310	-	-	0	0	-	2.079	0.868	2.223	-	-	0	-	0.00%
2009-01-12	0	0.290	0.221	0.310	-	-	0	0	-	2.079	1.584	2.223	-	-	0	-	0.00%
2009-01-09	0	0.290	0.204	0.300	-	-	0	0	-	2.079	1.463	2.151	-	-	0	-	0.00%
2009-01-08	0	0.290	0.200	0.300	-	-	0	0	-	2.079	1.434	2.151	-	-	0	-	0.00%
2009-01-07	0	0.290	0.270	0.320	0.244	0.290	80,000	22,548	0.2819	2.079	1.936	2.294	1.749	2.079	11,158	2.0208	0.00%
2009-01-06	0	0.290	0.265	0.295	-	-	0	0	-	2.079	1.900	2.115	-	-	0	-	-3.33%
2009-01-05	0	0.300	0.300	0.340	0.280	0.280	32,000	8,960	0.2800	2.151	2.151	2.438	2.007	2.007	4,463	2.0075	7.14%
2009-01-02	0	0.280	0.111	0.300	-	-	0	0	-	2.007	0.796	2.151	-	-	0	-	0.00%
2008-12-31	0	0.280	0.131	0.280	-	-	0	0	-	2.007	0.939	2.007	-	-	0	-	0.00%
2008-12-30	0	0.280	0.265	0.280	0.280	0.280	4,000	1,120	0.2800	2.007	1.900	2.007	2.007	2.007	558	2.0075	3.70%
2008-12-29	0	0.270	0.260	0.280	0.270	0.280	52,000	14,440	0.2777	1.936	1.864	2.007	1.936	2.007	7,253	1.9910	-3.57%
2008-12-24	0	0.280	0.250	0.280	-	-	0	0	-	2.007	1.792	2.007	-	-	0	-	0.00%
2008-12-23	0	0.280	0.250	0.290	0.280	0.280	20,000	5,600	0.2800	2.007	1.792	2.079	2.007	2.007	2,790	2.0075	0.00%
2008-12-22	0	0.280	0.270	0.290	0.270	0.290	144,000	39,420	0.2738	2.007	1.936	2.079	1.936	2.079	20,085	1.9627	-3.45%
2008-12-19	0	0.290	0.245	0.300	0.290	0.320	160,000	48,780	0.3049	2.079	1.757	2.151	2.079	2.294	22,316	2.1858	16.00%
2008-12-18	0	0.250	0.240	0.285	0.250	0.290	56,000	14,640	0.2614	1.792	1.721	2.043	1.792	2.079	7,811	1.8743	-12.28%
2008-12-17	0	0.285	0.250	0.285	-	-	0	0	-	2.043	1.792	2.043	-	-	0	-	-1.72%
2008-12-16	0	0.290	0.211	0.290	-	-	0	0	-	2.079	1.513	2.079	-	-	0	-	-1.69%
2008-12-15	0	0.295	0.202	0.295	-	-	0	0	-	2.115	1.448	2.115	-	-	0	-	-1.67%
2008-12-12	0	0.300	0.270	0.300	0.250	0.300	40,000	11,800	0.2950	2.151	1.936	2.151	1.792	2.151	5,579	2.1150	30.43%
2008-12-11	0	0.230	0.211	0.275	0.230	0.230	12,000	2,760	0.2300	1.649	1.513	1.972	1.649	1.649	1,674	1.6490	-8.00%
2008-12-10	0	0.250	0.211	0.250	0.250	0.260	260,000	65,200	0.2508	1.792	1.513	1.792	1.792	1.864	36,264	1.7979	0.00%
2008-12-09	0	0.250	0.230	0.250	-	-	0	0	-	1.792	1.649	1.792	-	-	0	-	0.00%
2008-12-08	0	0.250	0.221	0.250	0.250	0.250	40,000	10,000	0.2500	1.792	1.584	1.792	1.792	1.792	5,579	1.7924	0.40%
2008-12-05	0	0.249	0.200	0.250	-	-	0	0	-	1.785	1.434	1.792	-	-	0	-	0.00%
2008-12-04	0	0.249	0.229	0.249	0.245	0.250	24,000	5,932	0.2472	1.785	1.642	1.785	1.757	1.792	3,347	1.7721	-6.04%
2008-12-03	0	0.265	0.100	0.265	-	-	0	0	-	1.900	0.717	1.900	-	-	0	-	-1.85%
2008-12-02	0	0.270	0.250	0.270	-	-	0	0	-	1.936	1.792	1.936	-	-	0	-	0.00%
2008-12-01	0	0.270	0.121	0.270	-	-	0	0	-	1.936	0.868	1.936	-	-	0	-	0.00%
2008-11-28	0	0.270	0.100	0.270	-	-	0	0	-	1.936	0.717	1.936	-	-	0	-	0.00%
2008-11-27	0	0.270	0.100	0.270	-	-	0	0	-	1.936	0.717	1.936	-	-	0	-	0.00%
2008-11-26	0	0.270	0.152	0.270	-	-	0	0	-	1.936	1.090	1.936	-	-	0	-	0.00%
2008-11-25	0	0.270	0.123	0.270	0.280	0.280	4,000	1,120	0.2800	1.936	0.882	1.936	2.007	2.007	558	2.0075	0.00%
2008-11-24	0	0.270	0.160	0.280	-	-	0	0	-	1.936	1.147	2.007	-	-	0	-	0.00%
2008-11-21	0	0.270	0.120	0.270	0.250	0.270	12,000	3,080	0.2567	1.936	0.860	1.936	1.792	1.936	1,674	1.8402	8.00%
2008-11-20	0	0.250	0.115	0.250	0.250	0.250	8,000	2,000	0.2500	1.792	0.825	1.792	1.792	1.792	1,116	1.7924	2.04%
2008-11-19	0	0.245	0.225	0.255	-	-	0	0	-	1.757	1.613	1.828	-	-	0	-	0.00%
2008-11-18	0	0.245	0.225	0.245	0.230	0.270	32,000	7,680	0.2400	1.757	1.613	1.757	1.649	1.936	4,463	1.7207	-2.00%
2008-11-17	0	0.250	0.212	0.250	0.250	0.250	4,000	1,000	0.2500	1.792	1.520	1.792	1.792	1.792	558	1.7924	8.70%
2008-11-14	0	0.230	0.230	0.240	0.216	0.216	120,000	25,920	0.2160	1.649	1.649	1.721	1.549	1.549	16,737	1.5486	-2.54%
2008-11-13	0	0.236	0.209	0.236	0.229	0.250	44,000	10,428	0.2370	1.692	1.498	1.692	1.642	1.792	6,137	1.6992	-12.59%
2008-11-12	0	0.270	0.169	0.270	0.250	0.250	20,000	5,000	0.2500	1.936	1.212	1.936	1.792	1.792	2,790	1.7924	-3.57%
2008-11-11	0	0.280	0.250	0.280	-	-	0	0	-	2.007	1.792	2.007	-	-	0	-	-3.45%
2008-11-10	0	0.290	0.240	0.290	0.260	0.300	204,000	56,300	0.2760	2.079	1.721	2.079	1.864	2.151	28,453	1.9787	11.54%
2008-11-07	0	0.260	0.235	0.260	0.250	0.260	280,000	70,800	0.2529	1.864	1.685	1.864	1.792	1.864	39,054	1.8129	4.00%
2008-11-06	0	0.250	0.241	0.250	0.240	0.280	436,000	108,940	0.2499	1.792	1.728	1.792	1.721	2.007	60,812	1.7914	-15.25%
2008-11-05	0	0.295	0.250	0.300	0.250	0.295	360,000	102,820	0.2856	2.115	1.792	2.151	1.792	2.115	50,212	2.0477	18.00%
2008-11-04	0	0.250	0.201	0.250	0.250	0.260	327,545	84,020	0.2565	1.792	1.441	1.792	1.792	1.864	45,685	1.8391	-10.71%
2008-11-03	0	0.280	0.265	0.280	0.260	0.300	252,000	69,120	0.2743	2.007	1.900	2.007	1.864	2.151	35,148	1.9665	7.69%
2008-10-31	0	0.260	0.250	0.260	0.250	0.300	39,364,000	11,788,560	0.2995	1.864	1.792	1.864	1.792	2.151	5,490,372	2.1471	-25.71%
2008-10-30	0	0.350	0.250	0.380	0.350	0.350	40,000	14,000	0.3500	2.509	1.792	2.724	2.509	2.509	5,579	2.5094	0.00%
2008-10-29	0	0.350	0.305	0.350	0.320	0.350	60,000	20,880	0.3480	2.509	2.187	2.509	2.294	2.509	8,369	2.4950	-7.89%
2008-10-28	0	0.380	0.285	0.380	0.300	0.380	12,000	3,920	0.3267	2.724	2.043	2.724	2.151	2.724	1,674	2.3421	-5.00%
2008-10-27	0	0.400	0.180	0.400	-	-	0	0	-	2.868	1.291	2.868	-	-	0	-	-5.88%
2008-10-24	0	0.425	-	0.425	0.440	0.440	300,000	132,000	0.4400	3.047	-	3.047	3.155	3.155	41,843	3.1546	-5.56%
2008-10-23	0	0.450	-	0.450	-	-	0	0	-	3.226	-	3.226	-	-	0	-	0.00%
2008-10-22	0	0.450	-	0.450	-	-	0	0	-	3.226	-	3.226	-	-	0	-	0.00%
2008-10-21	0	0.450	0.350	0.450	0.450	0.450	8,000	3,600	0.4500	3.226	2.509	3.226	3.226	3.226	1,116	3.2263	0.00%
2008-10-20	0	0.450	0.350	0.450	0.430	0.450	52,000	23,320	0.4485	3.226	2.509	3.226	3.083	3.226	7,253	3.2153	0.00%
2008-10-17	0	0.450	0.350	0.450	-	-	0	0	-	3.226	2.509	3.226	-	-	0	-	0.00%
2008-10-16	0	0.450	0.380	0.460	0.450	0.450	8,000	3,600	0.4500	3.226	2.724	3.298	3.226	3.226	1,116	3.2263	-6.25%
2008-10-15	0	0.480	0.380	0.500	-	-	0	0	-	3.441	2.724	3.585	-	-	0	-	0.00%
2008-10-14	0	0.480	0.305	0.480	-	-	2,000	560	0.2800	3.441	2.187	3.441	-	-	279	2.0075	-4.00%
2008-10-13	0	0.500	0.300	0.500	-	-	0	0	-	3.585	2.151	3.585	-	-	0	-	0.00%
2008-10-10	0	0.500	-	0.500	-	-	0	0	-	3.585	-	3.585	-	-	0	-	0.00%
2008-10-09	0	0.500	0.460	0.500	0.500	0.500	48,000	24,000	0.5000	3.585	3.298	3.585	3.585	3.585	6,695	3.5848	0.00%
2008-10-08	0	0.500	0.450	0.500	0.480	0.550	52,000	26,040	0.5008	3.585	3.226	3.585	3.441	3.943	7,253	3.5903	-16.67%
2008-10-06	0	0.600	0.510	0.600	0.500	0.600	129,631	77,379	0.5969	4.302	3.657	4.302	3.585	4.302	18,081	4.2797	0.00%
2008-10-03	0	0.600	0.600	0.650	0.600	0.700	664,000	436,120	0.6568	4.302	4.302	4.660	4.302	5.019	92,613	4.7091	-14.29%
2008-10-02	0	0.700	0.670	0.700	0.680	0.830	416,000	309,800	0.7447	5.019	4.804	5.019	4.875	5.951	58,022	5.3393	-12.50%
2008-09-30	0	0.800	0.770	0.800	0.570	0.840	3,392,000	2,495,800	0.7358	5.736	5.521	5.736	4.087	6.022	473,106	5.2754	35.59%
2008-09-29	0	0.590	0.520	0.590	0.550	0.800	796,000	489,640	0.6151	4.230	3.728	4.230	3.943	5.736	111,024	4.4102	-24.36%
2008-09-26	1	-	-	-	-	-	0	0	-	5.592	-	-	-	-	0	-	0.00%
2008-09-25	1	-	-	-	-	-	0	0	-	5.592	-	-	-	-	0	-	0.00%
2008-09-24	1	-	-	-	-	-	0	0	-	5.592	-	-	-	-	0	-	0.00%
2008-09-23	1	-	-	-	-	-	0	0	-	5.592	-	-	-	-	0	-	0.00%
2008-09-22	1	-	-	-	-	-	0	0	-	5.592	-	-	-	-	0	-	0.00%
2008-09-19	1	-	-	-	-	-	0	0	-	5.592	-	-	-	-	0	-	0.00%
2008-09-18	1	-	-	-	-	-	0	0	-	5.592	-	-	-	-	0	-	0.00%
2008-09-17	1	-	-	-	-	-	0	0	-	5.592	-	-	-	-	0	-	0.00%
2008-09-16	1	-	-	-	-	-	0	0	-	5.592	-	-	-	-	0	-	0.00%
2008-09-12	1	-	-	-	-	-	0	0	-	5.592	-	-	-	-	0	-	0.00%
2008-09-11	1	-	-	-	-	-	0	0	-	5.592	-	-	-	-	0	-	0.00%
2008-09-10	1	-	-	-	-	-	0	0	-	5.592	-	-	-	-	0	-	0.00%
2008-09-09	1	-	-	-	-	-	0	0	-	5.592	-	-	-	-	0	-	0.00%
2008-09-08	1	-	-	-	-	-	0	0	-	5.592	-	-	-	-	0	-	0.00%
2008-09-05	0	0.780	0.680	0.750	0.780	0.780	20,000	15,600	0.7800	5.592	4.875	5.377	5.592	5.592	2,790	5.5923	-2.50%
2008-09-04	0	0.800	0.710	0.800	0.800	0.800	4,000	3,200	0.8000	5.736	5.090	5.736	5.736	5.736	558	5.7357	2.56%
2008-09-03	0	0.780	0.750	0.800	0.760	0.840	708,000	562,000	0.7938	5.592	5.377	5.736	5.449	6.022	98,750	5.6912	0.00%
2008-09-02	0	0.780	0.700	0.800	0.800	0.840	152,000	125,520	0.8258	5.592	5.019	5.736	5.736	6.022	21,200	5.9206	-4.88%
2008-09-01	0	0.820	0.700	0.820	0.750	0.820	332,919	254,363	0.7640	5.879	5.019	5.879	5.377	5.879	46,435	5.4779	9.33%
2008-08-29	0	0.750	0.630	0.750	0.730	0.760	76,000	55,680	0.7326	5.377	4.517	5.377	5.234	5.449	10,600	5.2527	0.00%
2008-08-28	0	0.750	0.660	0.750	-	-	0	0	-	5.377	4.732	5.377	-	-	0	-	-1.32%
2008-08-27	0	0.760	0.680	0.760	-	-	0	0	-	5.449	4.875	5.449	-	-	0	-	0.00%
2008-08-26	0	0.760	0.700	0.780	0.700	0.760	84,000	60,000	0.7143	5.449	5.019	5.592	5.019	5.449	11,716	5.1212	0.00%
2008-08-25	0	0.760	0.700	0.760	0.690	0.770	452,000	334,320	0.7396	5.449	5.019	5.449	4.947	5.521	63,044	5.3030	0.00%
2008-08-21	0	0.760	0.680	0.760	0.630	0.760	16,000	10,600	0.6625	5.449	4.875	5.449	4.517	5.449	2,232	4.7499	-1.30%
2008-08-20	0	0.770	0.680	0.770	0.750	0.770	63,038	47,907	0.7600	5.521	4.875	5.521	5.377	5.521	8,792	5.4487	0.00%
2008-08-19	0	0.770	0.770	0.780	0.770	0.780	44,000	34,200	0.7773	5.521	5.521	5.592	5.521	5.592	6,137	5.5728	-1.28%
2008-08-18	0	0.780	-	0.800	0.760	0.780	29,899	23,066	0.7715	5.592	-	5.736	5.449	5.592	4,170	5.5311	2.63%
2008-08-15	0	0.760	0.760	0.780	0.760	0.800	24,000	18,640	0.7767	5.449	5.449	5.592	5.449	5.736	3,347	5.5684	-5.00%
2008-08-14	0	0.800	0.760	0.800	0.780	0.800	24,000	18,960	0.7900	5.736	5.449	5.736	5.592	5.736	3,347	5.6640	0.00%
2008-08-13	0	0.800	0.730	0.760	0.730	0.800	452,000	351,960	0.7787	5.736	5.234	5.449	5.234	5.736	63,044	5.5828	0.00%
2008-08-12	0	0.800	0.750	0.800	0.760	0.810	352,000	283,280	0.8048	5.736	5.377	5.736	5.449	5.807	49,096	5.7699	-3.61%
2008-08-11	0	0.830	0.780	0.830	0.780	0.850	136,000	113,680	0.8359	5.951	5.592	5.951	5.592	6.094	18,969	5.9930	1.22%
2008-08-08	0	0.820	0.750	0.810	0.750	0.820	20,000	15,840	0.7920	5.879	5.377	5.807	5.377	5.879	2,790	5.6784	6.49%
2008-08-07	0	0.770	0.760	0.770	0.690	0.770	312,000	229,440	0.7354	5.521	5.449	5.521	4.947	5.521	43,517	5.2724	11.59%
2008-08-05	1	0.690	-	-	0.600	0.740	528,000	340,200	0.6443	4.947	-	-	4.302	5.306	73,644	4.6195	-11.54%
2008-08-04	0	0.780	0.740	0.790	0.720	0.780	188,000	139,920	0.7443	5.592	5.306	5.664	5.162	5.592	26,222	5.3360	-4.88%
2008-08-01	0	0.820	0.830	0.840	-	-	0	0	-	5.879	5.951	6.022	-	-	0	-	0.00%
2008-07-31	0	0.820	0.760	0.820	-	-	0	0	-	5.879	5.449	5.879	-	-	0	-	-2.38%
2008-07-30	0	0.840	0.760	0.830	0.760	0.840	52,000	41,560	0.7992	6.022	5.449	5.951	5.449	6.022	7,253	5.7302	3.70%
2008-07-29	0	0.810	0.800	0.810	0.810	0.830	120,000	98,880	0.8240	5.807	5.736	5.807	5.807	5.951	16,737	5.9078	0.00%
2008-07-28	0	0.810	0.760	0.810	0.810	0.820	80,000	65,080	0.8135	5.807	5.449	5.807	5.807	5.879	11,158	5.8325	-1.22%
2008-07-25	0	0.820	0.760	0.810	0.800	0.820	352,000	285,680	0.8116	5.879	5.449	5.807	5.736	5.879	49,096	5.8188	-2.38%
2008-07-24	0	0.840	0.830	0.840	0.820	0.840	108,000	89,840	0.8319	6.022	5.951	6.022	5.879	6.022	15,064	5.9641	-1.18%
2008-07-23	0	0.850	0.820	0.860	0.810	0.860	280,000	232,360	0.8299	6.094	5.879	6.166	5.807	6.166	39,054	5.9498	-3.41%
2008-07-22	0	0.880	0.850	0.880	0.820	0.900	296,000	256,680	0.8672	6.309	6.094	6.309	5.879	6.453	41,285	6.2172	7.32%
2008-07-21	0	0.820	0.820	0.870	0.820	0.900	284,000	246,800	0.8690	5.879	5.879	6.238	5.879	6.453	39,611	6.2305	-8.89%
2008-07-18	0	0.900	0.880	0.900	0.840	0.900	716,000	632,040	0.8827	6.453	6.309	6.453	6.022	6.453	99,866	6.3289	5.88%
2008-07-17	0	0.850	0.820	0.850	0.800	0.850	48,000	39,560	0.8242	6.094	5.879	6.094	5.736	6.094	6,695	5.9090	0.00%
2008-07-16	0	0.850	0.730	0.860	0.850	0.850	20,000	17,000	0.8500	6.094	5.234	6.166	6.094	6.094	2,790	6.0942	0.00%
2008-07-15	0	0.850	0.780	0.850	0.870	0.870	4,000	3,480	0.8700	6.094	5.592	6.094	6.238	6.238	558	6.2376	-2.30%
2008-07-14	0	0.870	0.820	0.870	0.810	0.890	116,000	97,000	0.8362	6.238	5.879	6.238	5.807	6.381	16,179	5.9953	3.57%
2008-07-11	0	0.840	0.840	0.870	0.840	0.870	16,000	13,800	0.8625	6.022	6.022	6.238	6.022	6.238	2,232	6.1838	-6.67%
2008-07-10	0	0.900	0.820	0.900	0.850	0.900	92,000	80,160	0.8713	6.453	5.879	6.453	6.094	6.453	12,832	6.2469	0.00%
2008-07-09	0	0.900	0.890	0.900	0.880	0.900	144,000	128,160	0.8900	6.453	6.381	6.453	6.309	6.453	20,085	6.3810	0.00%
2008-07-08	0	0.900	0.850	0.900	0.890	0.900	32,000	27,960	0.8738	6.453	6.094	6.453	6.381	6.453	4,463	6.2645	0.00%
2008-07-07	0	0.900	0.810	0.900	-	-	0	0	-	6.453	5.807	6.453	-	-	0	-	-5.26%
2008-07-04	0	0.950	0.790	0.950	0.900	0.990	920,000	909,240	0.9883	6.811	5.664	6.811	6.453	7.098	128,319	7.0858	5.56%
2008-07-03	0	0.900	0.710	0.900	0.860	0.900	1,216,000	1,166,640	0.9594	6.453	5.090	6.453	6.166	6.453	169,604	6.8786	-9.09%
2008-07-02	0	0.990	0.900	0.990	-	-	0	0	-	7.098	6.453	7.098	-	-	0	-	-1.00%
2008-06-30	0	1.000	0.910	1.000	1.000	1.000	12,000	12,000	1.0000	7.170	6.524	7.170	7.170	7.170	1,674	7.1696	1.01%
2008-06-27	0	0.990	0.990	1.000	0.910	0.980	28,000	26,040	0.9300	7.098	7.098	7.170	6.524	7.026	3,905	6.6678	0.00%
2008-06-26	0	0.990	0.890	1.000	0.990	1.020	24,000	23,880	0.9950	7.098	6.381	7.170	7.098	7.313	3,347	7.1338	1.02%
2008-06-25	0	0.980	0.800	0.980	0.900	0.990	12,000	11,200	0.9333	7.026	5.736	7.026	6.453	7.098	1,674	6.6917	-2.00%
2008-06-24	0	1.000	0.940	1.000	0.940	1.000	8,000	7,760	0.9700	7.170	6.739	7.170	6.739	7.170	1,116	6.9546	0.00%
2008-06-23	0	1.000	0.920	1.000	0.860	1.000	28,000	26,520	0.9471	7.170	6.596	7.170	6.166	7.170	3,905	6.7907	0.00%
2008-06-20	0	1.000	0.980	1.000	0.990	1.000	160,252	159,452	0.9950	7.170	7.026	7.170	7.098	7.170	22,351	7.1339	0.00%
2008-06-19	0	1.000	0.970	1.000	1.000	1.000	80,000	80,000	1.0000	7.170	6.955	7.170	7.170	7.170	11,158	7.1696	0.00%
2008-06-18	0	1.000	1.000	1.020	1.000	1.000	40,000	40,000	1.0000	7.170	7.170	7.313	7.170	7.170	5,579	7.1696	0.00%
2008-06-17	0	1.000	0.970	1.000	0.970	1.000	112,000	110,760	0.9889	7.170	6.955	7.170	6.955	7.170	15,621	7.0903	0.00%
2008-06-16	0	1.000	0.970	1.000	1.000	1.000	60,000	60,000	1.0000	7.170	6.955	7.170	7.170	7.170	8,369	7.1696	0.00%
2008-06-13	0	1.000	0.970	1.050	1.000	1.050	76,000	77,800	1.0237	7.170	6.955	7.528	7.170	7.528	10,600	7.3394	-7.41%
2008-06-12	0	1.080	1.010	1.090	1.010	1.090	128,000	134,480	1.0506	7.743	7.241	7.815	7.241	7.815	17,853	7.5326	-2.70%
2008-06-11	0	1.110	0.970	1.110	1.060	1.130	84,000	90,400	1.0762	7.958	6.955	7.958	7.600	8.102	11,716	7.7159	2.78%
2008-06-10	0	1.080	1.060	1.080	1.050	1.080	60,000	64,480	1.0747	7.743	7.600	7.743	7.528	7.743	8,369	7.7050	-8.47%
2008-06-06	0	1.180	1.090	1.210	1.090	1.180	403,401	472,053	1.1702	8.460	7.815	8.675	7.815	8.460	56,265	8.3898	0.00%
2008-06-05	0	1.180	1.140	1.180	1.080	1.180	128,000	144,040	1.1253	8.460	8.173	8.460	7.743	8.460	17,853	8.0681	-1.67%
2008-06-04	0	1.200	1.180	1.200	1.180	1.200	8,000	9,520	1.1900	8.604	8.460	8.604	8.460	8.604	1,116	8.5319	3.45%
2008-06-03	0	1.160	1.160	1.200	1.160	1.160	36,000	41,760	1.1600	8.317	8.317	8.604	8.317	8.317	5,021	8.3168	-3.33%
2008-06-02	0	1.200	1.200	1.210	1.150	1.250	420,000	510,200	1.2148	8.604	8.604	8.675	8.245	8.962	58,580	8.7094	1.69%
2008-05-30	0	1.180	1.050	1.180	1.180	1.180	8,000	9,440	1.1800	8.460	7.528	8.460	8.460	8.460	1,116	8.4602	0.00%
2008-05-29	0	1.180	1.080	1.180	1.080	1.180	24,000	27,440	1.1433	8.460	7.743	8.460	7.743	8.460	3,347	8.1973	2.61%
2008-05-28	0	1.150	1.050	1.150	1.050	1.150	108,000	115,720	1.0715	8.245	7.528	8.245	7.528	8.245	15,064	7.6821	0.00%
2008-05-27	0	1.150	1.050	1.150	1.080	1.200	44,000	50,040	1.1373	8.245	7.528	8.245	7.743	8.604	6,137	8.1538	0.00%
2008-05-26	0	1.150	1.080	1.150	1.080	1.260	212,000	259,520	1.2242	8.245	7.743	8.245	7.743	9.034	29,569	8.7767	3.60%
2008-05-23	0	1.110	1.100	1.150	1.090	1.150	588,000	657,880	1.1188	7.958	7.887	8.245	7.815	8.245	82,012	8.0217	-0.89%
2008-05-22	0	1.120	1.080	1.130	1.090	1.200	240,000	269,720	1.1238	8.030	7.743	8.102	7.815	8.604	33,474	8.0575	2.75%
2008-05-21	0	1.090	1.020	1.090	-	-	0	0	-	7.815	7.313	7.815	-	-	0	-	-0.91%
2008-05-20	0	1.100	1.020	1.100	1.000	1.110	92,000	95,240	1.0352	7.887	7.313	7.887	7.170	7.958	12,832	7.4221	-1.79%
2008-05-19	0	1.120	1.090	1.120	1.060	1.120	72,000	76,880	1.0678	8.030	7.815	8.030	7.600	8.030	10,042	7.6556	-1.75%
2008-05-16	0	1.140	1.060	1.140	1.080	1.150	148,000	165,120	1.1157	8.173	7.600	8.173	7.743	8.245	20,643	7.9990	2.70%
2008-05-15	0	1.110	1.100	1.150	1.100	1.110	64,000	70,640	1.1038	7.958	7.887	8.245	7.887	7.958	8,927	7.9135	0.91%
2008-05-14	0	1.100	1.060	1.130	1.100	1.110	260,000	286,400	1.1015	7.887	7.600	8.102	7.887	7.958	36,264	7.8976	0.00%
2008-05-13	0	1.100	1.100	1.150	1.100	1.150	716,000	802,760	1.1212	7.887	7.887	8.245	7.887	8.245	99,866	8.0384	-4.35%
2008-05-09	0	1.150	1.100	1.170	1.040	1.150	216,000	236,080	1.0930	8.245	7.887	8.388	7.456	8.245	30,127	7.8362	9.52%
2008-05-08	0	1.050	1.000	1.080	1.030	1.090	136,000	144,280	1.0609	7.528	7.170	7.743	7.385	7.815	18,969	7.6061	1.94%
2008-05-07	0	1.030	0.970	1.030	1.000	1.060	292,000	295,000	1.0103	7.385	6.955	7.385	7.170	7.600	40,727	7.2433	3.00%
2008-05-06	0	1.000	1.000	1.010	0.930	1.100	1,384,000	1,410,280	1.0190	7.170	7.170	7.241	6.668	7.887	193,036	7.3058	-8.26%
2008-05-05	0	1.090	1.090	1.160	1.090	1.100	12,000	13,120	1.0933	7.815	7.815	8.317	7.815	7.887	1,674	7.8388	3.81%
2008-05-02	0	1.050	1.040	1.170	1.040	1.130	256,000	279,080	1.0902	7.528	7.456	8.388	7.456	8.102	35,706	7.8160	-1.87%
2008-04-30	0	1.070	1.070	1.120	1.070	1.200	260,000	283,680	1.0911	7.672	7.672	8.030	7.672	8.604	36,264	7.8226	-10.08%
2008-04-29	0	1.190	1.160	1.190	1.100	1.260	372,000	426,280	1.1459	8.532	8.317	8.532	7.887	9.034	51,885	8.2158	-7.03%
2008-04-28	0	1.280	1.160	1.280	1.130	1.300	88,000	107,680	1.2236	9.177	8.317	9.177	8.102	9.321	12,274	8.7730	0.00%
2008-04-25	0	1.280	1.260	1.300	1.200	1.320	768,000	981,880	1.2785	9.177	9.034	9.321	8.604	9.464	107,118	9.1663	8.47%
2008-04-24	0	1.180	1.020	1.180	1.050	1.180	140,000	155,000	1.1071	8.460	7.313	8.460	7.528	8.460	19,527	7.9378	15.69%
2008-04-23	0	1.020	0.980	1.190	-	-	14,144	13,818	0.9770	7.313	7.026	8.532	-	-	1,973	7.0044	0.00%
2008-04-22	0	1.020	0.970	1.020	1.020	1.020	8,000	8,160	1.0200	7.313	6.955	7.313	7.313	7.313	1,116	7.3130	0.99%
2008-04-21	0	1.010	0.970	1.020	0.990	1.010	160,000	156,080	0.9755	7.241	6.955	7.313	7.098	7.241	22,316	6.9940	1.00%
2008-04-18	0	1.000	0.920	1.000	-	-	0	0	-	7.170	6.596	7.170	-	-	0	-	0.00%
2008-04-17	0	1.000	0.940	1.000	0.920	1.030	240,000	230,480	0.9603	7.170	6.739	7.170	6.596	7.385	33,474	6.8852	0.00%
2008-04-16	0	1.000	0.980	1.000	0.970	1.150	584,000	582,760	0.9979	7.170	7.026	7.170	6.955	8.245	81,455	7.1544	-11.50%
2008-04-15	0	1.130	0.950	1.130	1.130	1.130	8,000	9,040	1.1300	8.102	6.811	8.102	8.102	8.102	1,116	8.1017	11.88%
2008-04-14	0	1.010	0.930	1.010	0.950	1.200	680,000	737,400	1.0844	7.241	6.668	7.241	6.811	8.604	94,844	7.7748	-7.34%
2008-04-11	0	1.090	0.950	1.090	0.960	1.100	216,000	216,640	1.0030	7.815	6.811	7.815	6.883	7.887	30,127	7.1909	-0.91%
2008-04-10	0	1.100	1.000	1.100	1.100	1.100	24,000	26,400	1.1000	7.887	7.170	7.887	7.887	7.887	3,347	7.8866	10.00%
2008-04-09	0	1.000	0.940	1.100	1.000	1.200	164,000	185,840	1.1332	7.170	6.739	7.887	7.170	8.604	22,874	8.1244	-9.09%
2008-04-08	0	1.100	0.920	1.100	1.100	1.100	100,000	110,000	1.1000	7.887	6.596	7.887	7.887	7.887	13,948	7.8866	0.00%
2008-04-07	0	1.100	0.910	1.100	0.900	1.100	284,000	273,560	0.9632	7.887	6.524	7.887	6.453	7.887	39,611	6.9061	0.00%
2008-04-03	0	1.100	1.000	1.100	1.010	1.100	216,000	231,440	1.0715	7.887	7.170	7.887	7.241	7.887	30,127	7.6821	0.92%
2008-04-02	0	1.090	1.000	1.090	0.980	1.140	216,000	223,320	1.0339	7.815	7.170	7.815	7.026	8.173	30,127	7.4126	3.81%
2008-04-01	0	1.050	0.950	1.050	0.900	1.050	484,000	472,160	0.9755	7.528	6.811	7.528	6.453	7.528	67,507	6.9943	17.98%
2008-03-31	0	0.890	0.740	0.890	0.800	0.990	356,000	310,000	0.8708	6.381	5.306	6.381	5.736	7.098	49,654	6.2432	0.00%
2008-03-28	0	0.890	0.800	0.900	0.720	0.950	492,000	400,280	0.8136	6.381	5.736	6.453	5.162	6.811	68,623	5.8331	0.00%
2008-03-27	0	0.890	0.810	0.900	0.810	0.900	448,000	382,680	0.8542	6.381	5.807	6.453	5.807	6.453	62,486	6.1243	-3.26%
2008-03-26	0	0.920	0.900	0.920	0.830	1.000	916,000	835,240	0.9118	6.596	6.453	6.596	5.951	7.170	127,761	6.5375	3.37%
2008-03-25	0	0.890	0.860	0.900	0.800	0.910	1,372,000	1,228,840	0.8957	6.381	6.166	6.453	5.736	6.524	191,362	6.4215	4.71%
2008-03-20	0	0.850	0.770	0.850	0.760	0.880	688,000	561,080	0.8155	6.094	5.521	6.094	5.449	6.309	95,960	5.8470	-3.41%
2008-03-19	0	0.880	0.880	0.940	0.810	1.100	840,000	822,000	0.9786	6.309	6.309	6.739	5.807	7.887	117,161	7.0160	-18.52%
2008-03-18	0	1.080	-	1.070	1.100	1.110	576,000	633,480	1.0998	7.743	-	7.672	7.887	7.958	80,339	7.8851	-6.09%
2008-03-17	0	1.150	-	1.150	-	-	0	0	-	8.245	-	8.245	-	-	0	-	0.00%
2008-03-14	0	1.150	-	1.150	1.150	1.150	32,000	36,800	1.1500	8.245	-	8.245	8.245	8.245	4,463	8.2451	-4.17%
2008-03-13	0	1.200	1.140	1.200	1.140	1.200	48,000	55,080	1.1475	8.604	8.173	8.604	8.173	8.604	6,695	8.2272	-3.23%
2008-03-12	0	1.240	1.230	1.240	-	-	0	0	-	8.890	8.819	8.890	-	-	0	-	0.00%
2008-03-11	0	1.240	1.150	1.240	1.160	1.240	24,000	28,160	1.1733	8.890	8.245	8.890	8.317	8.890	3,347	8.4124	1.64%
2008-03-10	0	1.220	1.150	1.220	1.220	1.220	24,000	29,280	1.2200	8.747	8.245	8.747	8.747	8.747	3,347	8.7470	-2.40%
2008-03-07	0	1.250	1.200	1.250	1.190	1.450	568,000	764,600	1.3461	8.962	8.604	8.962	8.532	10.40	79,223	9.6512	-0.79%
2008-03-06	1	-	-	-	-	-	0	0	-	9.034	-	-	-	-	0	-	0.00%
2008-03-05	1	-	-	-	-	-	0	0	-	9.034	-	-	-	-	0	-	0.00%
2008-03-04	1	-	-	-	-	-	0	0	-	9.034	-	-	-	-	0	-	0.00%
2008-03-03	1	-	-	-	-	-	0	0	-	9.034	-	-	-	-	0	-	0.00%
2008-02-29	1	1.260	1.210	1.260	1.220	1.280	194,044	238,255	1.2278	9.034	8.675	9.034	8.747	9.177	27,065	8.8032	1.61%
2008-02-28	0	1.240	1.210	1.240	1.220	1.260	492,000	608,120	1.2360	8.890	8.675	8.890	8.747	9.034	68,623	8.8618	-0.80%
2008-02-27	0	1.250	1.250	1.260	1.200	1.290	644,000	793,480	1.2321	8.962	8.962	9.034	8.604	9.249	89,823	8.8338	-1.57%
2008-02-26	0	1.270	1.200	1.270	1.200	1.350	768,000	965,720	1.2574	9.105	8.604	9.105	8.604	9.679	107,118	9.0155	-0.78%
2008-02-25	0	1.280	1.270	1.280	1.230	1.310	764,000	974,880	1.2760	9.177	9.105	9.177	8.819	9.392	106,560	9.1486	4.07%
2008-02-22	0	1.230	1.250	1.260	1.220	1.450	460,000	602,320	1.3094	8.819	8.962	9.034	8.747	10.40	64,159	9.3879	-11.51%
2008-02-21	0	1.390	1.300	1.390	1.280	1.470	384,000	504,680	1.3143	9.966	9.321	9.966	9.177	10.54	53,559	9.4229	0.00%
2008-02-20	0	1.390	1.290	1.400	1.280	1.490	464,000	621,200	1.3388	9.966	9.249	10.04	9.177	10.68	64,717	9.5987	-4.14%
2008-02-19	0	1.450	1.430	1.450	1.440	1.550	856,000	1,268,600	1.4820	10.40	10.25	10.40	10.32	11.11	119,392	10.625	-2.68%
2008-02-18	0	1.490	1.490	1.500	1.400	1.520	1,448,000	2,151,520	1.4859	10.68	10.68	10.75	10.04	10.90	201,963	10.653	12.03%
2008-02-15	0	1.330	1.270	1.330	1.200	1.330	240,000	300,560	1.2523	9.536	9.105	9.536	8.604	9.536	33,474	8.9788	3.10%
2008-02-14	0	1.290	1.210	1.290	1.120	1.290	252,000	300,920	1.1941	9.249	8.675	9.249	8.030	9.249	35,148	8.5615	5.74%
2008-02-13	0	1.220	1.180	1.290	1.180	1.380	372,000	467,440	1.2566	8.747	8.460	9.249	8.460	9.894	51,885	9.0091	-6.87%
2008-02-12	0	1.310	1.280	1.320	1.300	1.380	132,000	176,640	1.3382	9.392	9.177	9.464	9.321	9.894	18,411	9.5943	-9.66%
2008-02-11	0	1.450	1.430	1.450	1.400	1.500	887,839	1,337,717	1.5067	10.40	10.25	10.40	10.04	10.75	123,833	10.803	-2.68%
2008-02-06	0	1.490	1.300	1.490	1.470	1.490	8,000	11,840	1.4800	10.68	9.321	10.68	10.54	10.68	1,116	10.611	-1.32%
2008-02-05	0	1.510	1.400	1.510	1.370	1.550	244,000	343,400	1.4074	10.83	10.04	10.83	9.822	11.11	34,032	10.090	-1.95%
2008-02-04	0	1.540	1.470	1.550	1.460	1.550	268,000	401,920	1.4997	11.04	10.54	11.11	10.47	11.11	37,380	10.752	-3.75%
2008-02-01	0	1.600	1.500	1.600	1.600	1.650	32,000	51,400	1.6063	11.47	10.75	11.47	11.47	11.83	4,463	11.516	-4.19%
2008-01-31	0	1.670	1.600	1.670	-	-	0	0	-	11.97	11.47	11.97	-	-	0	-	-0.60%
2008-01-30	0	1.680	1.500	1.680	-	-	0	0	-	12.04	10.75	12.04	-	-	0	-	-1.18%
2008-01-29	0	1.700	1.600	1.700	1.680	1.700	24,000	40,400	1.6833	12.19	11.47	12.19	12.04	12.19	3,347	12.069	6.25%
2008-01-28	0	1.600	1.520	1.700	1.400	1.850	948,000	1,511,280	1.5942	11.47	10.90	12.19	10.04	13.26	132,224	11.430	-11.11%
2008-01-25	0	1.800	1.730	1.820	1.720	1.850	376,000	676,440	1.7990	12.91	12.40	13.05	12.33	13.26	52,443	12.898	2.86%
2008-01-24	0	1.750	1.700	1.750	1.680	1.800	992,000	1,739,360	1.7534	12.55	12.19	12.55	12.04	12.91	138,361	12.571	-1.69%
2008-01-23	0	1.780	1.850	1.880	1.700	2.000	1,608,000	2,957,880	1.8395	12.76	13.26	13.48	12.19	14.34	224,279	13.188	-6.81%
2008-01-22	0	1.910	1.830	1.910	1.900	2.300	432,000	861,320	1.9938	13.69	13.12	13.69	13.62	16.49	60,254	14.295	-25.10%
2008-01-21	0	2.550	2.500	2.550	2.550	2.620	172,000	446,400	2.5953	18.28	17.92	18.28	18.28	18.78	23,990	18.608	-7.61%
2008-01-18	0	2.760	2.680	2.760	2.640	2.760	404,000	1,071,840	2.6531	19.79	19.21	19.79	18.93	19.79	56,349	19.022	-0.36%
2008-01-17	0	2.770	2.600	2.770	2.600	2.770	132,000	356,160	2.6982	19.86	18.64	19.86	18.64	19.86	18,411	19.345	6.54%
2008-01-16	0	2.600	2.560	2.700	2.600	2.800	140,000	377,600	2.6971	18.64	18.35	19.36	18.64	20.07	19,527	19.338	-7.14%
2008-01-15	0	2.800	2.740	2.800	2.740	2.800	124,000	342,600	2.7629	20.07	19.64	20.07	19.64	20.07	17,295	19.809	0.00%
2008-01-14	0	2.800	2.780	2.820	2.780	2.880	212,000	599,440	2.8275	20.07	19.93	20.22	19.93	20.65	29,569	20.273	-2.78%
2008-01-11	0	2.880	2.860	2.900	2.880	3.020	660,000	1,946,400	2.9491	20.65	20.51	20.79	20.65	21.65	92,055	21.144	-4.00%
2008-01-10	0	3.000	2.950	3.000	2.900	3.020	1,673,852	4,977,900	2.9739	21.51	21.15	21.51	20.79	21.65	233,464	21.322	3.45%
2008-01-09	0	2.900	2.880	2.900	2.860	3.000	500,000	1,458,320	2.9166	20.79	20.65	20.79	20.51	21.51	69,738	20.911	-3.97%
2008-01-08	0	3.020	3.020	3.050	2.860	3.100	2,288,000	6,843,520	2.9910	21.65	21.65	21.87	20.51	22.23	319,123	21.445	8.24%
2008-01-07	0	2.790	2.750	2.790	2.720	2.880	484,000	1,341,520	2.7717	20.00	19.72	20.00	19.50	20.65	67,507	19.872	-3.13%
2008-01-04	0	2.880	2.810	2.890	2.750	2.900	1,080,000	3,069,080	2.8417	20.65	20.15	20.72	19.72	20.79	150,635	20.374	3.60%
2008-01-03	0	2.780	2.710	2.800	2.670	2.780	280,000	766,880	2.7389	19.93	19.43	20.07	19.14	19.93	39,054	19.637	2.96%
2008-01-02	0	2.700	2.700	2.720	2.700	2.760	520,000	1,413,680	2.7186	19.36	19.36	19.50	19.36	19.79	72,528	19.491	1.89%
2007-12-31	0	2.650	2.600	2.650	2.600	2.700	316,000	845,400	2.6753	19.00	18.64	19.00	18.64	19.36	44,075	19.181	2.32%
2007-12-28	0	2.590	2.460	2.590	2.500	2.600	268,000	674,040	2.5151	18.57	17.64	18.57	17.92	18.64	37,380	18.032	6.15%
2007-12-27	0	2.440	2.440	2.500	2.400	2.550	428,000	1,072,720	2.5064	17.49	17.49	17.92	17.21	18.28	59,696	17.970	1.67%
2007-12-24	0	2.400	2.400	2.480	2.400	2.450	35,000	84,700	2.4200	17.21	17.21	17.78	17.21	17.57	4,882	17.351	-4.00%
2007-12-21	0	2.500	2.400	2.500	2.400	2.530	192,000	474,240	2.4700	17.92	17.21	17.92	17.21	18.14	26,780	17.709	-1.19%
2007-12-20	0	2.530	2.460	2.550	2.530	2.600	180,000	463,280	2.5738	18.14	17.64	18.28	18.14	18.64	25,106	18.453	1.61%
2007-12-19	0	2.490	2.490	2.500	2.300	2.520	5,960,000	13,966,640	2.3434	17.85	17.85	17.92	16.49	18.07	831,283	16.801	8.26%
2007-12-18	0	2.300	2.240	2.300	2.200	2.310	644,000	1,470,800	2.2839	16.49	16.06	16.49	15.77	16.56	89,823	16.374	-2.13%
2007-12-17	0	2.350	2.320	2.350	2.380	2.500	472,000	1,147,960	2.4321	16.85	16.63	16.85	17.06	17.92	65,833	17.437	-2.08%
2007-12-14	0	2.400	2.400	2.470	2.380	2.500	140,000	340,120	2.4294	17.21	17.21	17.71	17.06	17.92	19,527	17.418	-0.41%
2007-12-13	0	2.410	2.410	2.450	2.300	2.600	504,000	1,276,600	2.5329	17.28	17.28	17.57	16.49	18.64	70,296	18.160	-1.63%
2007-12-12	0	2.450	2.450	2.490	2.450	2.500	368,000	905,320	2.4601	17.57	17.57	17.85	17.57	17.92	51,328	17.638	0.00%
2007-12-11	0	2.450	2.450	2.500	2.410	2.520	340,000	840,160	2.4711	17.57	17.57	17.92	17.28	18.07	47,422	17.717	-2.00%
2007-12-10	0	2.500	2.500	2.550	2.400	2.550	808,000	2,010,000	2.4876	17.92	17.92	18.28	17.21	18.28	112,697	17.835	-3.85%
2007-12-07	0	2.600	2.550	2.680	2.600	2.710	244,000	643,400	2.6369	18.64	18.28	19.21	18.64	19.43	34,032	18.906	-3.70%
2007-12-06	0	2.700	2.680	2.700	2.680	2.740	568,000	1,537,320	2.7065	19.36	19.21	19.36	19.21	19.64	79,223	19.405	-1.10%
2007-12-05	0	2.730	2.690	2.740	2.660	2.750	748,000	2,023,680	2.7055	19.57	19.29	19.64	19.07	19.72	104,329	19.397	0.00%
2007-12-04	0	2.730	2.730	2.760	2.730	2.800	524,000	1,451,960	2.7709	19.57	19.57	19.79	19.57	20.07	73,086	19.866	-1.09%
2007-12-03	0	2.760	2.730	2.760	2.680	2.820	1,012,000	2,804,760	2.7715	19.79	19.57	19.79	19.21	20.22	141,151	19.871	3.76%
2007-11-30	0	2.660	2.640	2.680	2.350	2.660	1,220,000	3,111,320	2.5503	19.07	18.93	19.21	16.85	19.07	170,162	18.284	10.83%
2007-11-29	0	2.400	2.350	2.420	2.400	2.460	1,144,000	2,782,880	2.4326	17.21	16.85	17.35	17.21	17.64	159,562	17.441	0.84%
2007-11-28	0	2.380	2.320	2.380	2.300	2.460	764,000	1,777,880	2.3271	17.06	16.63	17.06	16.49	17.64	106,560	16.684	1.28%
2007-11-27	0	2.350	2.350	2.380	2.300	2.510	748,000	1,750,760	2.3406	16.85	16.85	17.06	16.49	18.00	104,329	16.781	-6.37%
2007-11-26	0	2.510	2.470	2.550	2.330	2.560	1,304,000	3,234,000	2.4801	18.00	17.71	18.28	16.71	18.35	181,878	17.781	10.09%
2007-11-23	0	2.280	2.280	2.390	2.260	2.400	1,756,000	4,076,480	2.3215	16.35	16.35	17.14	16.20	17.21	244,922	16.644	-6.94%
2007-11-22	0	2.450	2.400	2.490	2.340	2.630	2,428,000	5,907,080	2.4329	17.57	17.21	17.85	16.78	18.86	338,650	17.443	-6.84%
2007-11-21	0	2.630	2.620	2.630	2.600	2.850	692,000	1,844,080	2.6649	18.86	18.78	18.86	18.64	20.43	96,518	19.106	-4.71%
2007-11-20	0	2.760	2.740	2.760	2.700	2.900	1,020,000	2,812,200	2.7571	19.79	19.64	19.79	19.36	20.79	142,267	19.767	-4.83%
2007-11-19	0	2.900	2.840	2.940	2.780	2.950	860,000	2,446,000	2.8442	20.79	20.36	21.08	19.93	21.15	119,950	20.392	1.05%
2007-11-16	0	2.870	2.870	2.890	2.750	2.980	1,176,000	3,347,840	2.8468	20.58	20.58	20.72	19.72	21.37	164,025	20.411	-5.90%
2007-11-15	0	3.050	3.080	3.100	3.050	3.140	616,000	1,909,280	3.0995	21.87	22.08	22.23	21.87	22.51	85,918	22.222	-4.09%
2007-11-14	0	3.180	3.140	3.180	3.100	3.350	1,520,900	4,937,910	3.2467	22.80	22.51	22.80	22.23	24.02	212,131	23.278	0.95%
2007-11-13	0	3.150	3.120	3.150	2.800	3.300	1,992,000	6,149,280	3.0870	22.58	22.37	22.58	20.07	23.66	277,838	22.133	-2.17%
2007-11-12	0	3.220	3.200	3.220	3.150	3.400	3,484,000	11,380,320	3.2665	23.09	22.94	23.09	22.58	24.38	485,938	23.419	-2.13%
2007-11-09	0	3.290	3.300	3.350	2.950	3.300	5,267,000	16,435,750	3.1205	23.59	23.66	24.02	21.15	23.66	734,625	22.373	10.77%
2007-11-08	0	2.970	2.950	2.970	2.820	2.980	1,716,000	5,020,200	2.9255	21.29	21.15	21.29	20.22	21.37	239,342	20.975	1.37%
2007-11-07	0	2.930	2.910	2.940	2.800	2.960	3,688,000	10,708,080	2.9035	21.01	20.86	21.08	20.07	21.22	514,391	20.817	5.40%
2007-11-06	0	2.780	2.700	2.780	2.400	2.850	2,772,000	7,295,000	2.6317	19.93	19.36	19.93	17.21	20.43	386,630	18.868	15.83%
2007-11-05	0	2.400	2.390	2.540	2.400	2.650	4,240,000	10,686,560	2.5204	17.21	17.14	18.21	17.21	19.00	591,382	18.070	-7.69%
2007-11-02	0	2.600	2.580	2.600	2.350	2.700	4,456,000	11,432,560	2.5657	18.64	18.50	18.64	16.85	19.36	621,509	18.395	8.33%
2007-11-01	0	2.400	2.400	2.420	2.280	2.680	5,120,000	12,612,160	2.4633	17.21	17.21	17.35	16.35	19.21	714,122	17.661	7.62%
2007-10-31	1	-	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	0.00%
2007-10-30	1	-	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	0.00%
2007-10-29	0	2.230	2.210	2.230	2.100	2.320	4,188,000	9,430,600	2.2518	15.99	15.84	15.99	15.06	16.63	584,130	16.145	7.73%
2007-10-26	0	2.070	2.060	2.070	1.870	2.100	1,836,000	3,708,400	2.0198	14.84	14.77	14.84	13.41	15.06	256,080	14.481	10.11%
2007-10-25	0	1.880	1.880	1.890	1.750	1.890	1,284,000	2,381,080	1.8544	13.48	13.48	13.55	12.55	13.55	179,088	13.296	8.05%
2007-10-24	0	1.740	1.750	1.770	1.700	2.000	3,572,000	6,426,520	1.7991	12.48	12.55	12.69	12.19	14.34	498,212	12.899	-12.12%
2007-10-23	0	1.980	1.960	1.980	1.880	2.240	4,002,000	8,343,880	2.0849	14.20	14.05	14.20	13.48	16.06	558,187	14.948	-3.88%
2007-10-22	0	2.060	2.010	2.060	1.900	2.300	15,448,000	32,472,080	2.1020	14.77	14.41	14.77	13.62	16.49	2,154,640	15.071	24.85%
2007-10-18	1	-	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.00%
2007-10-17	1	-	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.00%
2007-10-16	1	-	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.00%
2007-10-15	1	-	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.00%
2007-10-12	1	-	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.00%
2007-10-11	1	-	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.00%
2007-10-10	1	-	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.00%
2007-10-09	1	-	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.00%
2007-10-08	1	-	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.00%
2007-10-05	0	1.650	1.600	1.650	1.500	1.660	5,861,000	9,421,110	1.6074	11.83	11.47	11.83	10.75	11.90	817,475	11.525	10.00%
2007-10-04	0	1.500	1.490	1.530	1.500	1.550	3,364,000	5,144,960	1.5294	10.75	10.68	10.97	10.75	11.11	469,201	10.965	0.00%
2007-10-03	0	1.500	1.430	1.520	1.380	1.500	2,280,000	3,296,360	1.4458	10.75	10.25	10.90	9.894	10.75	318,007	10.366	7.14%
2007-10-02	0	1.400	1.390	1.420	1.360	1.450	3,404,000	4,808,080	1.4125	10.04	9.966	10.18	9.751	10.40	474,780	10.127	9.38%
2007-09-28	0	1.280	1.280	1.320	1.200	1.390	2,220,000	2,956,520	1.3318	9.177	9.177	9.464	8.604	9.966	309,639	9.5483	7.56%
2007-09-27	0	1.190	1.140	1.190	1.040	1.190	991,000	1,075,740	1.0855	8.532	8.173	8.532	7.456	8.532	138,222	7.7827	12.26%
2007-09-25	0	1.060	1.060	1.080	1.050	1.180	960,000	1,066,200	1.1106	7.600	7.600	7.743	7.528	8.460	133,898	7.9628	-10.17%
2007-09-24	0	1.180	1.160	1.180	1.180	1.300	656,000	784,720	1.1962	8.460	8.317	8.460	8.460	9.321	91,497	8.5765	-4.07%
2007-09-21	0	1.230	1.200	1.300	1.200	1.230	544,000	655,320	1.2046	8.819	8.604	9.321	8.604	8.819	75,875	8.6368	0.00%
2007-09-20	0	1.230	1.230	1.260	1.230	1.250	364,000	451,520	1.2404	8.819	8.819	9.034	8.819	8.962	50,770	8.8935	-1.60%
2007-09-19	0	1.250	1.220	1.250	1.250	1.280	788,000	992,040	1.2589	8.962	8.747	8.962	8.962	9.177	109,908	9.0261	-0.79%
2007-09-18	0	1.260	1.250	1.290	1.250	1.290	388,000	496,000	1.2784	9.034	8.962	9.249	8.962	9.249	54,117	9.1653	-2.33%
2007-09-17	0	1.290	1.290	1.300	1.250	1.380	856,000	1,128,240	1.3180	9.249	9.249	9.321	8.962	9.894	119,392	9.4499	3.20%
2007-09-14	0	1.250	1.250	1.270	1.220	1.250	844,000	1,050,520	1.2447	8.962	8.962	9.105	8.747	8.962	117,719	8.9240	-1.57%
2007-09-13	0	1.270	1.260	1.270	1.220	1.280	1,348,000	1,694,880	1.2573	9.105	9.034	9.105	8.747	9.177	188,015	9.0146	1.60%
2007-09-12	0	1.250	1.230	1.250	1.200	1.300	2,208,000	2,731,600	1.2371	8.962	8.819	8.962	8.604	9.321	307,965	8.8698	-2.34%
2007-09-11	0	1.280	1.250	1.280	1.280	1.350	2,140,000	2,832,720	1.3237	9.177	8.962	9.177	9.177	9.679	298,481	9.4905	-4.48%
2007-09-10	0	1.340	1.330	1.340	1.340	1.400	956,000	1,332,120	1.3934	9.607	9.536	9.607	9.607	10.04	133,340	9.9904	-3.60%
2007-09-07	0	1.390	1.390	1.400	1.380	1.410	816,000	1,140,880	1.3981	9.966	9.966	10.04	9.894	10.11	113,813	10.024	-3.47%
2007-09-06	0	1.440	1.400	1.450	1.360	1.450	2,294,144	3,237,276	1.4111	10.32	10.04	10.40	9.751	10.40	319,980	10.117	5.88%
2007-09-05	0	1.360	1.350	1.360	1.350	1.390	1,436,000	1,961,800	1.3662	9.751	9.679	9.751	9.679	9.966	200,289	9.7948	-0.73%
2007-09-04	0	1.370	1.360	1.370	1.210	1.450	3,572,000	4,857,520	1.3599	9.822	9.751	9.822	8.675	10.40	498,212	9.7499	-4.20%
2007-09-03	0	1.430	1.450	1.460	1.420	1.620	5,626,000	8,562,780	1.5220	10.25	10.40	10.47	10.18	11.61	784,697	10.912	-2.72%
2007-08-31	0	1.470	1.470	1.490	1.380	1.500	5,088,000	7,398,400	1.4541	10.54	10.54	10.68	9.894	10.75	709,659	10.425	5.00%
2007-08-30	0	1.400	1.400	1.410	1.100	1.500	10,638,000	14,645,400	1.3767	10.04	10.04	10.11	7.887	10.75	1,483,756	9.8705	27.27%
2007-08-29	0	1.100	1.100	1.120	0.950	1.110	3,358,000	3,420,640	1.0187	7.887	7.887	8.030	6.811	7.958	468,364	7.3034	1.85%
2007-08-28	0	1.080	1.060	1.080	1.070	1.150	2,302,144	2,559,318	1.1117	7.743	7.600	7.743	7.672	8.245	321,096	7.9706	0.93%
2007-08-27	0	1.070	1.030	1.070	0.900	1.130	3,300,000	3,416,600	1.0353	7.672	7.385	7.672	6.453	8.102	460,274	7.4230	30.49%
2007-08-24	0	0.820	0.830	0.850	0.700	0.830	1,928,000	1,504,600	0.7804	5.879	5.951	6.094	5.019	5.951	268,912	5.5951	13.89%
2007-08-23	0	0.720	0.710	0.720	0.700	0.790	1,780,000	1,327,160	0.7456	5.162	5.090	5.162	5.019	5.664	248,269	5.3457	-5.26%
2007-08-22	0	0.760	0.750	0.800	0.760	0.850	3,180,000	2,488,760	0.7826	5.449	5.377	5.736	5.449	6.094	443,537	5.6112	-5.00%
2007-08-21	0	0.800	0.800	0.820	0.760	0.850	1,200,000	951,680	0.7931	5.736	5.736	5.879	5.449	6.094	167,372	5.6860	3.90%
2007-08-20	0	0.770	0.750	0.770	0.710	0.780	1,660,000	1,259,200	0.7586	5.521	5.377	5.521	5.090	5.592	231,532	5.4386	22.22%
2007-08-17	0	0.630	0.600	0.630	0.500	0.850	3,312,000	2,231,880	0.6739	4.517	4.302	4.517	3.585	6.094	461,948	4.8315	-21.25%
2007-08-16	0	0.800	0.790	0.850	0.780	0.970	1,502,000	1,363,960	0.9081	5.736	5.664	6.094	5.592	6.955	209,494	6.5107	-19.19%
2007-08-15	0	0.990	0.980	1.020	0.970	1.020	1,852,000	1,842,200	0.9947	7.098	7.026	7.313	6.955	7.313	258,311	7.1317	-5.71%
2007-08-14	1	1.050	1.000	1.050	0.930	1.160	1,783,000	1,843,850	1.0341	7.528	7.170	7.528	6.668	8.317	248,687	7.4143	-5.41%
2007-08-13	0	1.110	1.060	1.110	0.800	1.300	10,400,000	11,495,680	1.1054	7.958	7.600	7.958	5.736	9.321	1,450,561	7.9250	30.59%
2007-08-10	0	0.850	0.810	0.850	0.820	0.870	1,548,000	1,301,280	0.8406	6.094	5.807	6.094	5.879	6.238	215,910	6.0269	0.00%
2007-08-09	0	0.850	0.810	0.850	0.770	0.860	2,260,000	1,860,440	0.8232	6.094	5.807	6.094	5.521	6.166	315,218	5.9021	6.25%
2007-08-08	0	0.800	0.780	0.800	0.710	0.820	2,060,000	1,556,800	0.7557	5.736	5.592	5.736	5.090	5.879	287,323	5.4183	-2.44%
2007-08-07	0	0.820	0.800	0.840	0.750	0.880	3,604,000	2,935,960	0.8146	5.879	5.736	6.022	5.377	6.309	502,675	5.8407	-6.82%
2007-08-06	0	0.880	0.860	0.880	0.860	0.910	3,544,000	3,116,920	0.8795	6.309	6.166	6.309	6.166	6.524	494,306	6.3056	-7.37%
2007-08-03	0	0.950	0.920	0.950	0.840	0.980	4,248,000	3,929,560	0.9250	6.811	6.596	6.811	6.022	7.026	592,498	6.6322	15.85%
2007-08-02	0	0.820	0.800	0.830	0.770	0.950	3,820,000	3,238,800	0.8479	5.879	5.736	5.951	5.521	6.811	532,802	6.0788	-5.75%
2007-08-01	0	0.870	0.850	0.870	0.750	0.920	6,304,000	5,334,680	0.8462	6.238	6.094	6.238	5.377	6.596	879,263	6.0672	-4.40%
2007-07-31	0	0.910	0.910	0.920	0.760	0.960	5,404,000	4,766,000	0.8819	6.524	6.524	6.596	5.449	6.883	753,734	6.3232	18.18%
2007-07-30	0	0.770	0.770	0.800	0.680	0.800	3,628,000	2,695,680	0.7430	5.521	5.521	5.736	4.875	5.736	506,022	5.3272	6.94%
2007-07-27	0	0.720	0.700	0.740	0.610	0.760	8,748,000	6,008,240	0.6868	5.162	5.019	5.306	4.373	5.449	1,220,145	4.9242	14.29%
2007-07-26	0	0.630	0.630	0.640	0.590	0.680	6,624,000	4,238,280	0.6398	4.517	4.517	4.589	4.230	4.875	923,895	4.5874	10.53%
2007-07-25	0	0.570	0.540	0.570	0.520	0.570	3,248,000	1,750,560	0.5390	4.087	3.872	4.087	3.728	4.087	453,021	3.8642	7.55%
2007-07-24	0	0.530	0.530	0.540	0.530	0.570	3,560,000	1,981,760	0.5567	3.800	3.800	3.872	3.800	4.087	496,538	3.9912	-3.64%
2007-07-23	0	0.550	0.540	0.550	0.530	0.580	4,304,000	2,390,720	0.5555	3.943	3.872	3.943	3.800	4.158	600,309	3.9825	-8.33%
2007-07-20	0	0.600	0.600	0.610	0.570	0.610	10,272,000	6,119,760	0.5958	4.302	4.302	4.373	4.087	4.373	1,432,707	4.2715	0.00%
2007-07-19	0	0.600	0.590	0.600	0.500	0.630	14,440,000	8,259,320	0.5720	4.302	4.230	4.302	3.585	4.517	2,014,047	4.1009	17.65%
2007-07-18	0	0.510	0.510	0.520	0.440	0.650	38,186,000	20,914,980	0.5477	3.657	3.657	3.728	3.155	4.660	5,326,068	3.9269	15.91%
2007-07-17	0	0.440	0.430	0.440	0.350	0.470	20,916,000	8,500,940	0.4064	3.155	3.083	3.155	2.509	3.370	2,917,300	2.9140	25.71%
2007-07-16	0	0.350	0.350	0.355	0.350	0.370	960,000	338,520	0.3526	2.509	2.509	2.545	2.509	2.653	133,898	2.5282	-1.41%
2007-07-13	0	0.355	0.355	0.360	0.350	0.355	656,000	230,860	0.3519	2.545	2.545	2.581	2.509	2.545	91,497	2.5231	-1.39%
2007-07-12	0	0.360	0.350	0.360	0.355	0.360	304,000	109,240	0.3593	2.581	2.509	2.581	2.545	2.581	42,401	2.5764	1.41%
2007-07-11	0	0.355	0.350	0.355	0.350	0.365	500,000	178,640	0.3573	2.545	2.509	2.545	2.509	2.617	69,738	2.5616	-1.39%
2007-07-10	0	0.360	0.350	0.360	0.350	0.360	820,000	289,800	0.3534	2.581	2.509	2.581	2.509	2.581	114,371	2.5339	4.35%
2007-07-09	0	0.345	0.345	0.355	0.345	0.360	1,096,000	385,600	0.3518	2.474	2.474	2.545	2.474	2.581	152,867	2.5225	-1.43%
2007-07-06	0	0.350	0.345	0.350	0.345	0.350	400,000	139,400	0.3485	2.509	2.474	2.509	2.474	2.509	55,791	2.4986	1.45%
2007-07-05	0	0.345	0.345	0.350	0.340	0.360	780,000	272,260	0.3491	2.474	2.474	2.509	2.438	2.581	108,792	2.5026	-2.82%
2007-07-04	0	0.355	0.355	0.360	0.355	0.385	1,188,000	433,920	0.3653	2.545	2.545	2.581	2.545	2.760	165,699	2.6187	-4.05%
2007-07-03	0	0.370	0.360	0.375	0.365	0.380	620,000	231,320	0.3731	2.653	2.581	2.689	2.617	2.724	86,476	2.6750	-3.90%
2007-06-29	0	0.385	0.380	0.390	0.370	0.395	3,164,000	1,218,700	0.3852	2.760	2.724	2.796	2.653	2.832	441,305	2.7616	4.05%
2007-06-28	0	0.370	0.365	0.370	0.365	0.375	836,000	307,480	0.3678	2.653	2.617	2.653	2.617	2.689	116,603	2.6370	1.37%
2007-06-27	0	0.365	0.360	0.365	0.360	0.370	748,000	272,300	0.3640	2.617	2.581	2.617	2.581	2.653	104,329	2.6100	-1.35%
2007-06-26	0	0.370	0.370	0.375	0.365	0.385	920,000	340,720	0.3703	2.653	2.653	2.689	2.617	2.760	128,319	2.6553	0.00%
2007-06-25	0	0.370	0.370	0.375	0.370	0.385	1,080,000	409,840	0.3795	2.653	2.653	2.689	2.653	2.760	150,635	2.7207	-2.63%
2007-06-22	0	0.380	0.375	0.380	0.360	0.395	1,756,000	652,380	0.3715	2.724	2.689	2.724	2.581	2.832	244,922	2.6636	0.00%
2007-06-21	0	0.380	0.380	0.395	0.375	0.400	1,588,000	622,380	0.3919	2.724	2.724	2.832	2.689	2.868	221,489	2.8100	1.33%
2007-06-20	0	0.375	0.370	0.375	0.370	0.380	1,582,000	594,260	0.3756	2.689	2.653	2.689	2.653	2.724	220,653	2.6932	1.35%
2007-06-18	0	0.370	0.365	0.380	0.360	0.435	3,088,000	1,226,940	0.3973	2.653	2.617	2.724	2.581	3.119	430,705	2.8487	-12.94%
2007-06-15	0	0.425	0.420	0.430	0.420	0.440	1,132,000	485,680	0.4290	3.047	3.011	3.083	3.011	3.155	157,888	3.0761	-3.41%
2007-06-14	0	0.440	0.435	0.440	0.425	0.440	1,932,000	837,680	0.4336	3.155	3.119	3.155	3.047	3.155	269,470	3.1086	2.33%
2007-06-13	0	0.430	0.425	0.430	0.420	0.445	5,040,000	2,162,780	0.4291	3.083	3.047	3.083	3.011	3.190	702,964	3.0767	-1.15%
2007-06-12	0	0.435	0.435	0.440	0.410	0.460	8,982,000	3,962,700	0.4412	3.119	3.119	3.155	2.940	3.298	1,252,782	3.1631	6.10%
2007-06-11	0	0.410	0.410	0.415	0.340	0.420	6,492,000	2,434,540	0.3750	2.940	2.940	2.975	2.438	3.011	905,485	2.6887	22.39%
2007-06-08	0	0.335	0.330	0.340	0.330	0.355	3,764,000	1,288,220	0.3422	2.402	2.366	2.438	2.366	2.545	524,991	2.4538	-8.22%
2007-06-07	0	0.365	0.360	0.365	0.300	0.375	10,224,000	3,449,200	0.3374	2.617	2.581	2.617	2.151	2.689	1,426,013	2.4188	17.74%
2007-06-06	0	0.310	0.305	0.310	0.300	0.310	688,000	209,300	0.3042	2.223	2.187	2.223	2.151	2.223	95,960	2.1811	1.64%
2007-06-05	0	0.305	0.300	0.305	0.295	0.310	1,276,000	383,040	0.3002	2.187	2.151	2.187	2.115	2.223	177,973	2.1522	1.67%
2007-06-04	0	0.300	0.295	0.305	0.295	0.310	4,048,000	1,215,560	0.3003	2.151	2.115	2.187	2.115	2.223	564,603	2.1529	-1.64%
2007-06-01	0	0.305	0.290	0.305	0.285	0.305	1,724,000	509,120	0.2953	2.187	2.079	2.187	2.043	2.187	240,458	2.1173	5.17%
2007-05-31	0	0.290	0.280	0.295	0.280	0.295	1,728,000	490,480	0.2838	2.079	2.007	2.115	2.007	2.115	241,016	2.0350	0.00%
2007-05-30	0	0.290	0.275	0.290	0.280	0.310	1,992,000	586,480	0.2944	2.079	1.972	2.079	2.007	2.223	277,838	2.1109	-6.45%
2007-05-29	0	0.310	0.300	0.310	0.290	0.315	2,812,000	862,280	0.3066	2.223	2.151	2.223	2.079	2.258	392,209	2.1985	3.33%
2007-05-28	0	0.300	0.295	0.300	0.295	0.305	1,592,000	479,260	0.3010	2.151	2.115	2.151	2.115	2.187	222,047	2.1584	-1.64%
2007-05-25	0	0.305	0.295	0.305	0.295	0.310	1,000,000	301,500	0.3015	2.187	2.115	2.187	2.115	2.223	139,477	2.1616	1.67%
2007-05-23	0	0.300	0.295	0.300	0.295	0.310	832,000	250,400	0.3010	2.151	2.115	2.151	2.115	2.223	116,045	2.1578	-1.64%
2007-05-22	0	0.305	0.300	0.305	0.290	0.315	1,640,000	501,700	0.3059	2.187	2.151	2.187	2.079	2.258	228,742	2.1933	1.67%
2007-05-21	0	0.300	0.300	0.305	0.290	0.310	956,000	286,640	0.2998	2.151	2.151	2.187	2.079	2.223	133,340	2.1497	-1.64%
2007-05-18	0	0.305	0.300	0.305	0.305	0.315	900,000	278,740	0.3097	2.187	2.151	2.187	2.187	2.258	125,529	2.2205	-3.17%
2007-05-17	0	0.315	0.315	0.320	0.300	0.320	1,816,000	571,600	0.3148	2.258	2.258	2.294	2.151	2.294	253,290	2.2567	1.61%
2007-05-16	0	0.310	0.300	0.315	0.280	0.330	2,992,000	929,380	0.3106	2.223	2.151	2.258	2.007	2.366	417,315	2.2270	0.00%
2007-05-15	0	0.310	0.305	0.310	0.270	0.320	4,508,000	1,323,520	0.2936	2.223	2.187	2.223	1.936	2.294	628,762	2.1050	14.81%
2007-05-14	0	0.270	0.270	0.275	0.255	0.275	1,628,000	433,140	0.2661	1.936	1.936	1.972	1.828	1.972	227,069	1.9075	0.00%
2007-05-11	0	0.270	0.260	0.270	0.248	0.290	5,936,000	1,535,120	0.2586	1.936	1.864	1.936	1.778	2.079	827,935	1.8542	1.89%
2007-05-10	0	0.265	0.250	0.265	0.247	0.270	2,760,000	694,116	0.2515	1.900	1.792	1.900	1.771	1.936	384,956	1.8031	7.72%
2007-05-09	0	0.246	0.235	0.249	0.224	0.247	1,464,000	341,224	0.2331	1.764	1.685	1.785	1.606	1.771	204,194	1.6711	14.42%
2007-05-08	0	0.215	0.214	0.220	0.215	0.215	12,000	2,580	0.2150	1.541	1.534	1.577	1.541	1.541	1,674	1.5415	0.00%
2007-05-07	0	0.215	0.215	0.219	0.215	0.215	100,000	21,500	0.2150	1.541	1.541	1.570	1.541	1.541	13,948	1.5415	-2.71%
2007-05-04	0	0.221	0.211	0.229	0.210	0.221	540,000	118,180	0.2189	1.584	1.513	1.642	1.506	1.584	75,318	1.5691	0.00%
2007-05-03	0	0.221	0.221	0.230	0.218	0.219	464,000	101,272	0.2183	1.584	1.584	1.649	1.563	1.570	64,717	1.5648	-3.91%
2007-05-02	0	0.230	0.218	0.230	0.210	0.230	516,000	108,440	0.2102	1.649	1.563	1.649	1.506	1.649	71,970	1.5067	5.50%
2007-04-30	0	0.218	0.210	0.218	0.200	0.218	812,000	165,092	0.2033	1.563	1.506	1.563	1.434	1.563	113,255	1.4577	3.81%
2007-04-27	0	0.210	0.210	0.228	0.205	0.228	284,000	58,852	0.2072	1.506	1.506	1.635	1.470	1.635	39,611	1.4857	-8.70%
2007-04-26	0	0.230	0.205	0.230	0.215	0.230	448,000	98,400	0.2196	1.649	1.470	1.649	1.541	1.649	62,486	1.5748	7.98%
2007-04-25	0	0.213	0.206	0.220	0.213	0.213	56,000	11,928	0.2130	1.527	1.477	1.577	1.527	1.527	7,811	1.5271	-0.47%
2007-04-24	0	0.214	0.205	0.214	0.210	0.215	488,000	104,512	0.2142	1.534	1.470	1.534	1.506	1.541	68,065	1.5355	-0.47%
2007-04-23	0	0.215	0.214	0.215	0.200	0.215	228,000	47,460	0.2082	1.541	1.534	1.541	1.434	1.541	31,801	1.4924	0.00%
2007-04-20	0	0.215	0.215	0.220	0.200	0.229	448,000	94,756	0.2115	1.541	1.541	1.577	1.434	1.642	62,486	1.5164	0.00%
2007-04-19	0	0.215	0.202	0.220	0.201	0.220	500,000	104,660	0.2093	1.541	1.448	1.577	1.441	1.577	69,738	1.5007	-2.27%
2007-04-18	0	0.220	0.216	0.220	0.210	0.225	1,240,000	270,668	0.2183	1.577	1.549	1.577	1.506	1.613	172,951	1.5650	-1.35%
2007-04-17	0	0.223	0.211	0.212	0.200	0.230	2,710,000	576,128	0.2126	1.599	1.513	1.520	1.434	1.649	377,983	1.5242	-5.11%
2007-04-16	0	0.235	0.210	0.240	0.210	0.300	2,912,000	657,460	0.2258	1.685	1.506	1.721	1.506	2.151	406,157	1.6187	11.90%
2007-04-13	1	-	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
2007-04-12	1	0.210	0.210	0.230	0.153	0.230	44,336,000	6,876,124	0.1551	1.506	1.506	1.649	1.097	1.649	6,183,851	1.1119	31.25%
2007-04-11	0	0.160	0.150	0.180	0.160	0.200	1,912,000	316,320	0.1654	1.147	1.075	1.291	1.147	1.434	266,680	1.1861	-20.00%
2007-04-10	0	0.200	0.165	0.200	0.234	0.240	220,000	51,976	0.2363	1.434	1.183	1.434	1.678	1.721	30,685	1.6939	1.01%
2007-04-04	0	0.198	0.160	0.198	-	-	0	0	-	1.420	1.147	1.420	-	-	0	-	0.00%
2007-04-03	0	0.198	0.180	0.200	0.198	0.204	1,300,000	259,684	0.1998	1.420	1.291	1.434	1.420	1.463	181,320	1.4322	0.00%
2007-04-02	0	0.198	0.198	0.220	0.198	0.220	580,000	116,920	0.2016	1.420	1.420	1.577	1.420	1.577	80,897	1.4453	-10.00%
2007-03-30	0	0.220	0.200	0.220	0.198	0.220	1,508,000	309,512	0.2052	1.577	1.434	1.577	1.420	1.577	210,331	1.4715	10.00%
2007-03-29	0	0.200	0.195	0.208	0.198	0.220	908,000	183,000	0.2015	1.434	1.398	1.491	1.420	1.577	126,645	1.4450	-9.09%
2007-03-28	0	0.220	0.210	0.240	0.210	0.270	3,020,000	753,680	0.2496	1.577	1.506	1.721	1.506	1.936	421,220	1.7893	-12.00%
2007-03-27	0	0.250	0.249	0.250	0.168	0.280	2,784,000	630,316	0.2264	1.792	1.785	1.792	1.204	2.007	388,304	1.6233	50.60%
2007-03-26	0	0.166	0.162	0.166	0.125	0.166	1,352,000	196,776	0.1455	1.190	1.161	1.190	0.896	1.190	188,573	1.0435	32.80%
2007-03-23	0	0.125	0.118	0.130	-	-	0	0	-	0.896	0.846	0.932	-	-	0	-	0.00%
2007-03-22	0	0.125	0.117	0.132	0.117	0.125	52,000	6,116	0.1176	0.896	0.839	0.946	0.839	0.896	7,253	0.8433	0.00%
2007-03-21	0	0.125	0.081	0.125	-	-	0	0	-	0.896	0.581	0.896	-	-	0	-	0.00%
2007-03-20	0	0.125	0.080	0.126	-	-	0	0	-	0.896	0.574	0.903	-	-	0	-	0.00%
2007-03-19	0	0.125	-	0.126	-	-	3,900	488	0.1251	0.896	-	0.903	-	-	544	0.8971	0.00%
2007-03-16	0	0.125	-	0.125	0.124	0.125	200,000	24,920	0.1246	0.896	-	0.896	0.889	0.896	27,895	0.8933	0.81%
2007-03-15	0	0.124	0.120	0.124	0.110	0.128	1,308,000	152,248	0.1164	0.889	0.860	0.889	0.789	0.918	182,436	0.8345	-6.06%
2007-03-14	0	0.132	0.132	0.143	0.132	0.132	92,000	12,144	0.1320	0.946	0.946	1.025	0.946	0.946	12,832	0.9464	-2.22%
2007-03-13	0	0.135	0.135	-	-	-	0	0	-	0.968	0.968	-	-	-	0	-	0.00%
2007-03-12	0	0.135	0.130	0.143	-	-	0	0	-	0.968	0.932	1.025	-	-	0	-	0.00%
2007-03-09	0	0.135	0.130	0.146	0.135	0.135	20,000	2,700	0.1350	0.968	0.932	1.047	0.968	0.968	2,790	0.9679	0.00%
2007-03-08	0	0.135	0.128	0.135	0.135	0.135	148,000	19,980	0.1350	0.968	0.918	0.968	0.968	0.968	20,643	0.9679	-3.57%
2007-03-07	0	0.140	0.140	0.156	0.140	0.140	80,000	11,200	0.1400	1.004	1.004	1.118	1.004	1.004	11,158	1.0037	-10.26%
2007-03-06	0	0.156	-	0.162	-	-	0	0	-	1.118	-	1.161	-	-	0	-	0.00%
2007-03-05	0	0.156	0.100	0.156	0.156	0.156	20,000	3,120	0.1560	1.118	0.717	1.118	1.118	1.118	2,790	1.1185	0.00%
2007-03-02	0	0.156	0.156	0.160	0.154	0.163	396,000	62,176	0.1570	1.118	1.118	1.147	1.104	1.169	55,233	1.1257	18.18%
2007-03-01	0	0.132	0.124	0.140	-	-	0	0	-	0.946	0.889	1.004	-	-	0	-	0.00%
2007-02-28	0	0.132	0.124	0.140	-	-	0	0	-	0.946	0.889	1.004	-	-	0	-	0.00%
2007-02-27	0	0.132	0.132	0.157	0.132	0.150	608,000	89,608	0.1474	0.946	0.946	1.126	0.946	1.075	84,802	1.0567	7.32%
2007-02-26	0	0.123	0.118	-	-	-	0	0	-	0.882	0.846	-	-	-	0	-	0.00%
2007-02-23	0	0.123	0.123	0.132	0.120	0.127	200,000	24,840	0.1242	0.882	0.882	0.946	0.860	0.911	27,895	0.8905	-3.15%
2007-02-22	0	0.127	0.127	0.130	0.126	0.126	60,000	7,560	0.1260	0.911	0.911	0.932	0.903	0.903	8,369	0.9034	0.79%
2007-02-21	0	0.126	0.106	0.130	0.118	0.126	220,000	26,760	0.1216	0.903	0.760	0.932	0.846	0.903	30,685	0.8721	12.50%
2007-02-16	0	0.112	0.112	0.128	0.112	0.120	152,000	17,824	0.1173	0.803	0.803	0.918	0.803	0.860	21,200	0.8407	-2.61%
2007-02-15	0	0.115	0.070	0.123	-	-	0	0	-	0.825	0.502	0.882	-	-	0	-	0.00%
2007-02-14	0	0.115	0.100	0.115	-	-	0	0	-	0.825	0.717	0.825	-	-	0	-	0.00%
2007-02-13	0	0.115	0.070	-	-	-	0	0	-	0.825	0.502	-	-	-	0	-	0.00%
2007-02-12	0	0.115	0.070	0.123	-	-	0	0	-	0.825	0.502	0.882	-	-	0	-	0.00%
2007-02-09	0	0.115	0.070	-	-	-	0	0	-	0.825	0.502	-	-	-	0	-	0.00%
2007-02-08	0	0.115	0.105	0.123	-	-	0	0	-	0.825	0.753	0.882	-	-	0	-	0.00%
2007-02-07	0	0.115	0.115	0.122	0.108	0.115	220,000	24,460	0.1112	0.825	0.825	0.875	0.774	0.825	30,685	0.7971	-2.54%
2007-02-06	0	0.118	0.110	0.120	0.118	0.118	120,000	14,160	0.1180	0.846	0.789	0.860	0.846	0.846	16,737	0.8460	7.27%
2007-02-05	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2007-02-02	0	0.110	0.103	0.118	0.102	0.110	760,000	81,816	0.1077	0.789	0.738	0.846	0.731	0.789	106,002	0.7718	7.84%
2007-02-01	0	0.102	0.088	0.102	-	-	0	0	-	0.731	0.631	0.731	-	-	0	-	0.00%
2007-01-31	0	0.102	0.088	0.105	-	-	0	0	-	0.731	0.631	0.753	-	-	0	-	0.00%
2007-01-30	0	0.102	0.102	0.109	0.093	0.093	44,000	4,092	0.0930	0.731	0.731	0.781	0.667	0.667	6,137	0.6668	15.91%
2007-01-29	0	0.088	0.081	0.110	-	-	0	0	-	0.631	0.581	0.789	-	-	0	-	0.00%
2007-01-26	0	0.088	0.081	0.110	-	-	0	0	-	0.631	0.581	0.789	-	-	0	-	0.00%
2007-01-25	0	0.088	0.081	0.110	-	-	0	0	-	0.631	0.581	0.789	-	-	0	-	0.00%
2007-01-24	0	0.088	0.086	0.110	-	-	0	0	-	0.631	0.617	0.789	-	-	0	-	0.00%
2007-01-23	0	0.088	0.081	0.110	-	-	0	0	-	0.631	0.581	0.789	-	-	0	-	0.00%
2007-01-22	0	0.088	0.081	0.110	-	-	0	0	-	0.631	0.581	0.789	-	-	0	-	0.00%
2007-01-19	0	0.088	0.085	0.110	-	-	0	0	-	0.631	0.609	0.789	-	-	0	-	0.00%
2007-01-18	0	0.088	0.085	0.088	0.085	0.088	448,000	38,424	0.0858	0.631	0.609	0.631	0.609	0.631	62,486	0.6149	-2.22%
2007-01-17	0	0.090	0.083	0.099	-	-	0	0	-	0.645	0.595	0.710	-	-	0	-	0.00%
2007-01-16	0	0.090	0.081	0.109	-	-	0	0	-	0.645	0.581	0.781	-	-	0	-	0.00%
2007-01-15	0	0.090	0.086	0.109	0.090	0.090	100,000	9,000	0.0900	0.645	0.617	0.781	0.645	0.645	13,948	0.6453	2.27%
2007-01-12	0	0.088	0.086	0.090	0.088	0.088	100,000	8,800	0.0880	0.631	0.617	0.645	0.631	0.631	13,948	0.6309	2.33%
2007-01-11	0	0.086	0.082	0.109	-	-	0	0	-	0.617	0.588	0.781	-	-	0	-	0.00%
2007-01-10	0	0.086	0.081	0.109	0.082	0.086	400,000	33,200	0.0830	0.617	0.581	0.781	0.588	0.617	55,791	0.5951	-4.44%
2007-01-09	0	0.090	0.082	0.110	-	-	0	0	-	0.645	0.588	0.789	-	-	0	-	0.00%
2007-01-08	0	0.090	0.082	0.090	-	-	0	0	-	0.645	0.588	0.645	-	-	0	-	0.00%
2007-01-05	0	0.090	0.081	0.110	-	-	0	0	-	0.645	0.581	0.789	-	-	0	-	0.00%
2007-01-04	0	0.090	0.081	0.110	-	-	0	0	-	0.645	0.581	0.789	-	-	0	-	0.00%
2007-01-03	0	0.090	0.083	0.110	-	-	0	0	-	0.645	0.595	0.789	-	-	0	-	0.00%
2007-01-02	0	0.090	0.081	0.110	-	-	0	0	-	0.645	0.581	0.789	-	-	0	-	0.00%
2006-12-29	0	0.090	0.082	0.110	-	-	0	0	-	0.645	0.588	0.789	-	-	0	-	0.00%
2006-12-28	0	0.090	0.082	0.100	-	-	0	0	-	0.645	0.588	0.717	-	-	0	-	0.00%
2006-12-27	0	0.090	0.088	0.100	-	-	0	0	-	0.645	0.631	0.717	-	-	0	-	0.00%
2006-12-22	0	0.090	0.090	0.110	0.090	0.090	20,000	1,800	0.0900	0.645	0.645	0.789	0.645	0.645	2,790	0.6453	0.00%
2006-12-21	0	0.090	0.090	0.109	-	-	0	0	-	0.645	0.645	0.781	-	-	0	-	9.76%
2006-12-20	0	0.082	0.082	0.109	0.082	0.082	20,000	1,640	0.0820	0.588	0.588	0.781	0.588	0.588	2,790	0.5879	-18.00%
2006-12-19	0	0.100	0.082	0.110	-	-	0	0	-	0.717	0.588	0.789	-	-	0	-	0.00%
2006-12-18	0	0.100	0.082	0.110	-	-	0	0	-	0.717	0.588	0.789	-	-	0	-	0.00%
2006-12-15	0	0.100	0.081	0.110	-	-	0	0	-	0.717	0.581	0.789	-	-	0	-	0.00%
2006-12-14	0	0.100	0.082	0.110	-	-	0	0	-	0.717	0.588	0.789	-	-	0	-	0.00%
2006-12-13	0	0.100	0.082	0.110	-	-	0	0	-	0.717	0.588	0.789	-	-	0	-	0.00%
2006-12-12	0	0.100	0.083	0.100	-	-	0	0	-	0.717	0.595	0.717	-	-	0	-	-3.85%
2006-12-11	0	0.104	0.083	0.110	-	-	0	0	-	0.746	0.595	0.789	-	-	0	-	0.00%
2006-12-08	0	0.104	0.086	0.104	-	-	0	0	-	0.746	0.617	0.746	-	-	0	-	0.00%
2006-12-07	0	0.104	0.085	0.104	0.110	0.110	200,000	22,000	0.1100	0.746	0.609	0.746	0.789	0.789	27,895	0.7887	4.00%
2006-12-06	0	0.100	0.081	0.109	0.080	0.100	92,000	8,376	0.0910	0.717	0.581	0.781	0.574	0.717	12,832	0.6527	11.11%
2006-12-05	0	0.090	0.090	0.100	0.080	0.080	12,000	960	0.0800	0.645	0.645	0.717	0.574	0.574	1,674	0.5736	0.00%
2006-12-04	0	0.090	0.081	0.110	-	-	0	0	-	0.645	0.581	0.789	-	-	0	-	0.00%
2006-12-01	0	0.090	0.086	0.110	-	-	0	0	-	0.645	0.617	0.789	-	-	0	-	0.00%
2006-11-30	0	0.090	0.080	0.110	-	-	0	0	-	0.645	0.574	0.789	-	-	0	-	0.00%
2006-11-29	0	0.090	0.080	0.110	-	-	0	0	-	0.645	0.574	0.789	-	-	0	-	0.00%
2006-11-28	0	0.090	0.081	0.110	0.090	0.090	12,000	1,080	0.0900	0.645	0.581	0.789	0.645	0.645	1,674	0.6453	0.00%
2006-11-27	0	0.090	0.085	0.110	-	-	0	0	-	0.645	0.609	0.789	-	-	0	-	0.00%
2006-11-24	0	0.090	0.082	0.108	-	-	0	0	-	0.645	0.588	0.774	-	-	0	-	0.00%
2006-11-23	0	0.090	0.080	0.110	-	-	0	0	-	0.645	0.574	0.789	-	-	0	-	0.00%
2006-11-22	0	0.090	0.086	0.107	0.086	0.090	436,000	38,376	0.0880	0.645	0.617	0.767	0.617	0.645	60,812	0.6311	2.27%
2006-11-21	0	0.088	0.088	0.091	0.080	0.080	356,000	28,480	0.0800	0.631	0.631	0.652	0.574	0.574	49,654	0.5736	-2.22%
2006-11-20	0	0.090	0.080	0.090	-	-	0	0	-	0.645	0.574	0.645	-	-	0	-	0.00%
2006-11-17	0	0.090	0.080	0.090	-	-	0	0	-	0.645	0.574	0.645	-	-	0	-	0.00%
2006-11-16	0	0.090	0.085	0.090	-	-	0	0	-	0.645	0.609	0.645	-	-	0	-	0.00%
2006-11-15	0	0.090	0.090	0.094	-	-	0	0	-	0.645	0.645	0.674	-	-	0	-	5.88%
2006-11-14	0	0.085	0.082	0.130	0.085	0.085	32,000	2,720	0.0850	0.609	0.588	0.932	0.609	0.609	4,463	0.6094	3.66%
2006-11-13	0	0.082	0.081	0.082	-	-	0	0	-	0.588	0.581	0.588	-	-	0	-	0.00%
2006-11-10	0	0.082	0.082	0.111	-	-	0	0	-	0.588	0.588	0.796	-	-	0	-	5.13%
2006-11-09	0	0.078	0.078	0.080	0.073	0.073	428,000	31,244	0.0730	0.559	0.559	0.574	0.523	0.523	59,696	0.5234	-8.24%
2006-11-08	0	0.085	0.078	0.085	0.085	0.085	60,000	5,100	0.0850	0.609	0.559	0.609	0.609	0.609	8,369	0.6094	-5.56%
2006-11-07	0	0.090	0.085	0.110	-	-	0	0	-	0.645	0.609	0.789	-	-	0	-	0.00%
2006-11-06	0	0.090	0.071	0.090	-	-	0	0	-	0.645	0.509	0.645	-	-	0	-	0.00%
2006-11-03	0	0.090	0.085	0.110	-	-	0	0	-	0.645	0.609	0.789	-	-	0	-	0.00%
2006-11-02	0	0.090	0.085	0.090	-	-	0	0	-	0.645	0.609	0.645	-	-	0	-	0.00%
2006-11-01	0	0.090	0.090	-	0.080	0.087	72,000	5,984	0.0831	0.645	0.645	-	0.574	0.624	10,042	0.5959	42.86%
2006-10-31	0	0.063	0.063	0.109	0.060	0.060	72,000	4,320	0.0600	0.452	0.452	0.781	0.430	0.430	10,042	0.4302	-30.00%
2006-10-27	0	0.090	0.060	0.110	-	-	0	0	-	0.645	0.430	0.789	-	-	0	-	0.00%
2006-10-26	0	0.090	0.060	0.110	-	-	0	0	-	0.645	0.430	0.789	-	-	0	-	0.00%
2006-10-25	0	0.090	0.083	0.110	-	-	0	0	-	0.645	0.595	0.789	-	-	0	-	0.00%
2006-10-24	0	0.090	0.083	0.110	-	-	0	0	-	0.645	0.595	0.789	-	-	0	-	0.00%
2006-10-23	0	0.090	0.083	0.110	-	-	0	0	-	0.645	0.595	0.789	-	-	0	-	0.00%
2006-10-20	0	0.090	0.083	0.110	-	-	0	0	-	0.645	0.595	0.789	-	-	0	-	0.00%
2006-10-19	0	0.090	0.062	0.110	-	-	0	0	-	0.645	0.445	0.789	-	-	0	-	0.00%
2006-10-18	0	0.090	0.060	-	-	-	0	0	-	0.645	0.430	-	-	-	0	-	0.00%
2006-10-17	0	0.090	0.083	0.100	-	-	0	0	-	0.645	0.595	0.717	-	-	0	-	0.00%
2006-10-16	0	0.090	0.080	0.110	-	-	0	0	-	0.645	0.574	0.789	-	-	0	-	0.00%
2006-10-13	0	0.090	0.085	0.110	-	-	140,000	12,600	0.0900	0.645	0.609	0.789	-	-	19,527	0.6453	0.00%
2006-10-12	0	0.090	0.080	0.110	-	-	0	0	-	0.645	0.574	0.789	-	-	0	-	0.00%
2006-10-11	0	0.090	0.080	0.110	-	-	0	0	-	0.645	0.574	0.789	-	-	0	-	0.00%
2006-10-10	0	0.090	0.080	0.110	-	-	0	0	-	0.645	0.574	0.789	-	-	0	-	0.00%
2006-10-09	0	0.090	0.080	0.110	-	-	0	0	-	0.645	0.574	0.789	-	-	0	-	0.00%
2006-10-06	0	0.090	0.085	0.110	-	-	0	0	-	0.645	0.609	0.789	-	-	0	-	0.00%
2006-10-05	0	0.090	0.062	-	-	-	0	0	-	0.645	0.445	-	-	-	0	-	0.00%
2006-10-04	0	0.090	0.090	0.098	-	-	0	0	-	0.645	0.645	0.703	-	-	0	-	3.45%
2006-10-03	0	0.087	0.087	0.110	0.083	0.095	264,000	22,888	0.0867	0.624	0.624	0.789	0.595	0.681	36,822	0.6216	-8.42%
2006-09-29	0	0.095	0.082	0.110	-	-	0	0	-	0.681	0.588	0.789	-	-	0	-	0.00%
2006-09-28	0	0.095	0.085	0.100	-	-	0	0	-	0.681	0.609	0.717	-	-	0	-	0.00%
2006-09-27	0	0.095	0.074	0.110	-	-	0	0	-	0.681	0.531	0.789	-	-	0	-	0.00%
2006-09-26	0	0.095	0.095	0.109	0.090	0.090	120,000	10,800	0.0900	0.681	0.681	0.781	0.645	0.645	16,737	0.6453	1.06%
2006-09-25	0	0.094	0.094	0.110	0.094	0.094	460,000	43,240	0.0940	0.674	0.674	0.789	0.674	0.674	64,159	0.6739	0.00%
2006-09-22	0	0.094	0.070	0.109	-	-	0	0	-	0.674	0.502	0.781	-	-	0	-	0.00%
2006-09-21	0	0.094	0.090	0.094	-	-	0	0	-	0.674	0.645	0.674	-	-	0	-	0.00%
2006-09-20	0	0.094	0.072	0.110	-	-	0	0	-	0.674	0.516	0.789	-	-	0	-	0.00%
2006-09-19	0	0.094	0.088	0.100	-	-	0	0	-	0.674	0.631	0.717	-	-	0	-	0.00%
2006-09-18	0	0.094	0.090	0.110	-	-	0	0	-	0.674	0.645	0.789	-	-	0	-	0.00%
2006-09-15	0	0.094	0.088	0.100	-	-	0	0	-	0.674	0.631	0.717	-	-	0	-	0.00%
2006-09-14	0	0.094	0.090	0.100	-	-	0	0	-	0.674	0.645	0.717	-	-	0	-	0.00%
2006-09-13	0	0.094	0.094	0.100	0.094	0.094	164,000	15,416	0.0940	0.674	0.674	0.717	0.674	0.674	22,874	0.6739	0.00%
2006-09-12	0	0.094	0.072	0.094	0.094	0.094	140,000	13,160	0.0940	0.674	0.516	0.674	0.674	0.674	19,527	0.6739	-2.08%
2006-09-11	0	0.096	0.092	0.109	-	-	0	0	-	0.688	0.660	0.781	-	-	0	-	0.00%
2006-09-08	0	0.096	0.070	0.105	-	-	0	0	-	0.688	0.502	0.753	-	-	0	-	0.00%
2006-09-07	0	0.096	0.070	0.105	-	-	0	0	-	0.688	0.502	0.753	-	-	0	-	0.00%
2006-09-06	0	0.096	0.096	0.105	-	-	0	0	-	0.688	0.688	0.753	-	-	0	-	1.05%
2006-09-05	0	0.095	0.090	0.105	-	-	0	0	-	0.681	0.645	0.753	-	-	0	-	0.00%
2006-09-04	0	0.095	0.090	0.105	-	-	0	0	-	0.681	0.645	0.753	-	-	0	-	0.00%
2006-09-01	0	0.095	0.086	0.104	-	-	0	0	-	0.681	0.617	0.746	-	-	0	-	0.00%
2006-08-31	0	0.095	0.095	0.105	0.070	0.090	248,000	22,116	0.0892	0.681	0.681	0.753	0.502	0.645	34,590	0.6394	-5.00%
2006-08-30	0	0.100	0.070	0.105	-	-	0	0	-	0.717	0.502	0.753	-	-	0	-	0.00%
2006-08-29	0	0.100	0.100	0.105	0.095	0.095	48,000	4,560	0.0950	0.717	0.717	0.753	0.681	0.681	6,695	0.6811	5.26%
2006-08-28	0	0.095	0.092	0.105	-	-	0	0	-	0.681	0.660	0.753	-	-	0	-	0.00%
2006-08-25	0	0.095	0.060	0.110	-	-	0	0	-	0.681	0.430	0.789	-	-	0	-	0.00%
2006-08-24	0	0.095	0.085	0.110	-	-	0	0	-	0.681	0.609	0.789	-	-	0	-	0.00%
2006-08-23	0	0.095	0.060	0.110	-	-	0	0	-	0.681	0.430	0.789	-	-	0	-	0.00%
2006-08-22	0	0.095	0.060	0.110	-	-	0	0	-	0.681	0.430	0.789	-	-	0	-	0.00%
2006-08-21	0	0.095	0.060	0.110	-	-	0	0	-	0.681	0.430	0.789	-	-	0	-	0.00%
2006-08-18	0	0.095	0.060	0.110	-	-	0	0	-	0.681	0.430	0.789	-	-	0	-	0.00%
2006-08-17	0	0.095	0.095	0.110	-	-	0	0	-	0.681	0.681	0.789	-	-	0	-	4.40%
2006-08-16	0	0.091	0.091	0.110	-	-	0	0	-	0.652	0.652	0.789	-	-	0	-	1.11%
2006-08-15	0	0.090	0.090	0.110	-	-	0	0	-	0.645	0.645	0.789	-	-	0	-	0.00%
2006-08-14	0	0.090	0.080	0.110	-	-	0	0	-	0.645	0.574	0.789	-	-	0	-	0.00%
2006-08-11	0	0.090	0.060	0.110	-	-	0	0	-	0.645	0.430	0.789	-	-	0	-	0.00%
2006-08-10	0	0.090	0.082	0.095	-	-	0	0	-	0.645	0.588	0.681	-	-	0	-	0.00%
2006-08-09	0	0.090	0.063	0.095	0.077	0.090	160,000	13,360	0.0835	0.645	0.452	0.681	0.552	0.645	22,316	0.5987	-5.26%
2006-08-08	0	0.095	0.060	0.095	-	-	0	0	-	0.681	0.430	0.681	-	-	0	-	0.00%
2006-08-07	0	0.095	0.064	0.095	-	-	0	0	-	0.681	0.459	0.681	-	-	0	-	0.00%
2006-08-04	0	0.095	0.070	0.095	-	-	0	0	-	0.681	0.502	0.681	-	-	0	-	-13.64%
2006-08-03	0	0.110	0.070	0.110	-	-	0	0	-	0.789	0.502	0.789	-	-	0	-	0.00%
2006-08-02	0	0.110	0.070	0.110	-	-	0	0	-	0.789	0.502	0.789	-	-	0	-	0.00%
2006-08-01	0	0.110	0.070	0.110	0.110	0.110	100,000	11,000	0.1100	0.789	0.502	0.789	0.789	0.789	13,948	0.7887	6.80%
2006-07-31	0	0.103	0.081	0.110	-	-	0	0	-	0.738	0.581	0.789	-	-	0	-	0.00%
2006-07-28	0	0.103	0.070	0.110	-	-	0	0	-	0.738	0.502	0.789	-	-	0	-	0.00%
2006-07-27	0	0.103	0.070	0.110	-	-	0	0	-	0.738	0.502	0.789	-	-	0	-	0.00%
2006-07-26	0	0.103	0.070	0.110	-	-	0	0	-	0.738	0.502	0.789	-	-	0	-	0.00%
2006-07-25	0	0.103	0.070	0.110	-	-	0	0	-	0.738	0.502	0.789	-	-	0	-	0.00%
2006-07-24	0	0.103	0.078	0.110	-	-	0	0	-	0.738	0.559	0.789	-	-	0	-	0.00%
2006-07-21	0	0.103	0.103	0.110	0.103	0.103	48,000	4,944	0.1030	0.738	0.738	0.789	0.738	0.738	6,695	0.7385	3.00%
2006-07-20	0	0.100	0.100	0.110	-	-	0	0	-	0.717	0.717	0.789	-	-	0	-	0.00%
2006-07-19	0	0.100	0.081	0.110	-	-	0	0	-	0.717	0.581	0.789	-	-	0	-	0.00%
2006-07-18	0	0.100	0.070	0.110	-	-	0	0	-	0.717	0.502	0.789	-	-	0	-	0.00%
2006-07-17	0	0.100	0.070	0.110	-	-	0	0	-	0.717	0.502	0.789	-	-	0	-	0.00%
2006-07-14	0	0.100	0.100	0.110	0.100	0.100	60,000	6,000	0.1000	0.717	0.717	0.789	0.717	0.717	8,369	0.7170	0.00%
2006-07-13	0	0.100	0.100	0.110	0.100	0.100	40,000	4,000	0.1000	0.717	0.717	0.789	0.717	0.717	5,579	0.7170	0.00%
2006-07-12	0	0.100	0.100	0.120	-	-	0	0	-	0.717	0.717	0.860	-	-	0	-	0.00%
2006-07-11	0	0.100	0.100	-	0.100	0.100	116,000	11,600	0.1000	0.717	0.717	-	0.717	0.717	16,179	0.7170	0.00%
2006-07-10	0	0.100	0.070	0.110	-	-	0	0	-	0.717	0.502	0.789	-	-	0	-	0.00%
2006-07-07	0	0.100	0.100	0.110	0.100	0.100	80,000	8,000	0.1000	0.717	0.717	0.789	0.717	0.717	11,158	0.7170	-8.26%
2006-07-06	0	0.109	0.070	0.110	-	-	0	0	-	0.781	0.502	0.789	-	-	0	-	0.00%
2006-07-05	0	0.109	0.109	0.110	0.070	0.099	80,000	6,760	0.0845	0.781	0.781	0.789	0.502	0.710	11,158	0.6058	-5.22%
2006-07-04	0	0.115	0.070	0.115	-	-	0	0	-	0.825	0.502	0.825	-	-	0	-	0.00%
2006-07-03	0	0.115	0.070	0.115	-	-	0	0	-	0.825	0.502	0.825	-	-	0	-	0.00%
2006-06-30	0	0.115	0.070	-	-	-	0	0	-	0.825	0.502	-	-	-	0	-	0.00%
2006-06-29	0	0.115	0.070	-	0.115	0.115	40,000	4,600	0.1150	0.825	0.502	-	0.825	0.825	5,579	0.8245	1.77%
2006-06-28	0	0.113	0.070	0.115	-	-	0	0	-	0.810	0.502	0.825	-	-	0	-	0.00%
2006-06-27	0	0.113	0.070	0.115	-	-	0	0	-	0.810	0.502	0.825	-	-	0	-	0.00%
2006-06-26	0	0.113	0.070	0.115	-	-	0	0	-	0.810	0.502	0.825	-	-	0	-	0.00%
2006-06-23	0	0.113	0.113	0.115	-	-	0	0	-	0.810	0.810	0.825	-	-	0	-	2.73%
2006-06-22	0	0.110	0.070	0.115	-	-	0	0	-	0.789	0.502	0.825	-	-	0	-	0.00%
2006-06-21	0	0.110	0.070	0.115	-	-	0	0	-	0.789	0.502	0.825	-	-	0	-	0.00%
2006-06-20	0	0.110	0.070	0.114	-	-	0	0	-	0.789	0.502	0.817	-	-	0	-	0.00%
2006-06-19	0	0.110	-	0.115	-	-	0	0	-	0.789	-	0.825	-	-	0	-	0.00%
2006-06-16	0	0.110	0.070	0.115	-	-	0	0	-	0.789	0.502	0.825	-	-	0	-	0.00%
2006-06-15	0	0.110	0.070	0.115	-	-	0	0	-	0.789	0.502	0.825	-	-	0	-	0.00%
2006-06-14	0	0.110	0.070	0.130	-	-	0	0	-	0.789	0.502	0.932	-	-	0	-	0.00%
2006-06-13	0	0.110	0.070	0.110	-	-	0	0	-	0.789	0.502	0.789	-	-	0	-	0.00%
2006-06-12	0	0.110	0.070	-	-	-	0	0	-	0.789	0.502	-	-	-	0	-	0.00%
2006-06-09	0	0.110	0.070	-	-	-	0	0	-	0.789	0.502	-	-	-	0	-	0.00%
2006-06-08	0	0.110	0.090	0.110	0.070	0.110	140,000	12,200	0.0871	0.789	0.645	0.789	0.502	0.789	19,527	0.6248	-4.35%
2006-06-07	0	0.115	0.070	-	-	-	0	0	-	0.825	0.502	-	-	-	0	-	0.00%
2006-06-06	0	0.115	0.115	0.118	0.105	0.115	24,000	2,720	0.1133	0.825	0.825	0.846	0.753	0.825	3,347	0.8126	1.77%
2006-06-05	0	0.113	0.070	0.115	-	-	0	0	-	0.810	0.502	0.825	-	-	0	-	0.00%
2006-06-02	0	0.113	-	0.118	-	-	0	0	-	0.810	-	0.846	-	-	0	-	0.00%
2006-06-01	0	0.113	-	0.118	-	-	0	0	-	0.810	-	0.846	-	-	0	-	0.00%
2006-05-30	0	0.113	-	0.118	-	-	0	0	-	0.810	-	0.846	-	-	0	-	0.00%
2006-05-29	0	0.113	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2006-05-26	0	0.113	-	0.114	-	-	0	0	-	0.810	-	0.817	-	-	0	-	0.00%
2006-05-25	0	0.113	-	0.114	-	-	0	0	-	0.810	-	0.817	-	-	0	-	0.00%
2006-05-24	0	0.113	-	0.113	-	-	0	0	-	0.810	-	0.810	-	-	0	-	-0.88%
2006-05-23	0	0.114	-	0.114	0.114	0.114	4,000	456	0.1140	0.817	-	0.817	0.817	0.817	558	0.8173	1.79%
2006-05-22	0	0.112	0.112	0.114	-	-	0	0	-	0.803	0.803	0.817	-	-	0	-	1.82%
2006-05-19	0	0.110	-	0.112	-	-	0	0	-	0.789	-	0.803	-	-	0	-	0.00%
2006-05-18	0	0.110	-	0.112	-	-	0	0	-	0.789	-	0.803	-	-	0	-	0.00%
2006-05-17	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2006-05-16	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2006-05-15	0	0.110	-	0.114	-	-	0	0	-	0.789	-	0.817	-	-	0	-	0.00%
2006-05-12	0	0.110	0.105	0.114	-	-	0	0	-	0.789	0.753	0.817	-	-	0	-	0.00%
2006-05-11	0	0.110	0.108	0.110	-	-	0	0	-	0.789	0.774	0.789	-	-	0	-	-3.51%
2006-05-10	0	0.114	0.100	0.114	0.114	0.114	132,000	15,048	0.1140	0.817	0.717	0.817	0.817	0.817	18,411	0.8173	0.88%
2006-05-09	0	0.113	-	0.114	-	-	0	0	-	0.810	-	0.817	-	-	0	-	0.00%
2006-05-08	0	0.113	-	0.114	0.100	0.113	48,000	4,852	0.1011	0.810	-	0.817	0.717	0.810	6,695	0.7247	7.62%
2006-05-04	0	0.105	-	0.112	-	-	0	0	-	0.753	-	0.803	-	-	0	-	0.00%
2006-05-03	0	0.105	-	0.110	-	-	0	0	-	0.753	-	0.789	-	-	0	-	0.00%
2006-05-02	0	0.105	-	0.114	-	-	0	0	-	0.753	-	0.817	-	-	0	-	0.00%
2006-04-28	0	0.105	-	0.110	0.105	0.105	20,000	2,100	0.1050	0.753	-	0.789	0.753	0.753	2,790	0.7528	0.00%
2006-04-27	0	0.105	-	0.114	-	-	0	0	-	0.753	-	0.817	-	-	0	-	0.00%
2006-04-26	0	0.105	-	0.110	-	-	0	0	-	0.753	-	0.789	-	-	0	-	0.00%
2006-04-25	0	0.105	0.105	0.110	-	-	0	0	-	0.753	0.753	0.789	-	-	0	-	0.00%
2006-04-24	0	0.105	-	0.105	0.099	0.105	100,000	10,000	0.1000	0.753	-	0.753	0.710	0.753	13,948	0.7170	-4.55%
2006-04-21	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2006-04-20	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2006-04-19	0	0.110	-	0.114	-	-	0	0	-	0.789	-	0.817	-	-	0	-	0.00%
2006-04-18	0	0.110	-	0.114	-	-	0	0	-	0.789	-	0.817	-	-	0	-	0.00%
2006-04-13	0	0.110	0.108	0.110	0.110	0.110	280,000	30,800	0.1100	0.789	0.774	0.789	0.789	0.789	39,054	0.7887	0.00%
2006-04-12	0	0.110	0.107	0.110	-	-	0	0	-	0.789	0.767	0.789	-	-	0	-	0.00%
2006-04-11	0	0.110	0.108	0.110	0.110	0.110	120,000	13,200	0.1100	0.789	0.774	0.789	0.789	0.789	16,737	0.7887	0.00%
2006-04-10	0	0.110	0.108	0.114	-	-	0	0	-	0.789	0.774	0.817	-	-	0	-	0.00%
2006-04-07	0	0.110	0.108	0.110	-	-	0	0	-	0.789	0.774	0.789	-	-	0	-	-1.79%
2006-04-06	0	0.112	0.110	0.114	0.112	0.112	200,000	22,400	0.1120	0.803	0.789	0.817	0.803	0.803	27,895	0.8030	0.00%
2006-04-04	0	0.112	0.108	0.114	-	-	0	0	-	0.803	0.774	0.817	-	-	0	-	0.00%
2006-04-03	0	0.112	-	0.114	-	-	0	0	-	0.803	-	0.817	-	-	0	-	0.00%
2006-03-31	0	0.112	0.112	0.114	0.112	0.112	80,000	8,960	0.1120	0.803	0.803	0.817	0.803	0.803	11,158	0.8030	0.00%
2006-03-30	0	0.112	0.108	0.114	0.108	0.114	336,000	36,648	0.1091	0.803	0.774	0.817	0.774	0.817	46,864	0.7820	-1.75%
2006-03-29	0	0.114	0.107	0.114	0.107	0.114	520,000	56,980	0.1096	0.817	0.767	0.817	0.767	0.817	72,528	0.7856	2.70%
2006-03-28	0	0.111	-	0.112	-	-	0	0	-	0.796	-	0.803	-	-	0	-	0.00%
2006-03-27	0	0.111	-	0.112	-	-	0	0	-	0.796	-	0.803	-	-	0	-	0.00%
2006-03-24	0	0.111	0.111	0.112	0.111	0.111	48,000	5,328	0.1110	0.796	0.796	0.803	0.796	0.796	6,695	0.7958	0.00%
2006-03-23	0	0.111	-	0.111	-	-	0	0	-	0.796	-	0.796	-	-	0	-	0.00%
2006-03-22	0	0.111	-	0.111	0.110	0.112	492,000	54,720	0.1112	0.796	-	0.796	0.789	0.803	68,623	0.7974	1.83%
2006-03-21	0	0.109	-	0.110	0.109	0.109	28,000	3,052	0.1090	0.781	-	0.789	0.781	0.781	3,905	0.7815	-0.91%
2006-03-20	0	0.110	0.110	0.112	0.110	0.112	336,000	37,120	0.1105	0.789	0.789	0.803	0.789	0.803	46,864	0.7921	0.00%
2006-03-17	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2006-03-16	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2006-03-15	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2006-03-14	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	-0.90%
2006-03-13	0	0.111	-	0.111	-	-	0	0	-	0.796	-	0.796	-	-	0	-	-0.89%
2006-03-10	0	0.112	0.112	0.115	0.102	0.112	256,000	27,072	0.1058	0.803	0.803	0.825	0.731	0.803	35,706	0.7582	0.00%
2006-03-09	0	0.112	-	0.112	-	-	0	0	-	0.803	-	0.803	-	-	0	-	-0.88%
2006-03-08	0	0.113	-	0.113	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
2006-03-07	0	0.113	-	0.113	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
2006-03-06	0	0.113	-	0.113	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
2006-03-03	0	0.113	-	0.113	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
2006-03-02	0	0.113	-	0.113	-	-	0	0	-	0.810	-	0.810	-	-	0	-	-0.88%
2006-03-01	0	0.114	-	0.114	-	-	0	0	-	0.817	-	0.817	-	-	0	-	0.00%
2006-02-28	0	0.114	-	0.115	-	-	0	0	-	0.817	-	0.825	-	-	0	-	0.00%
2006-02-27	0	0.114	-	0.114	-	-	0	0	-	0.817	-	0.817	-	-	0	-	0.00%
2006-02-24	0	0.114	-	0.114	-	-	0	0	-	0.817	-	0.817	-	-	0	-	0.00%
2006-02-23	0	0.114	-	0.114	-	-	0	0	-	0.817	-	0.817	-	-	0	-	0.00%
2006-02-22	0	0.114	-	0.114	-	-	0	0	-	0.817	-	0.817	-	-	0	-	0.00%
2006-02-21	0	0.114	-	0.114	-	-	0	0	-	0.817	-	0.817	-	-	0	-	-0.87%
2006-02-20	0	0.115	-	0.115	0.115	0.115	4,000	460	0.1150	0.825	-	0.825	0.825	0.825	558	0.8245	1.77%
2006-02-17	0	0.113	-	0.114	-	-	0	0	-	0.810	-	0.817	-	-	0	-	0.00%
2006-02-16	0	0.113	-	0.114	-	-	0	0	-	0.810	-	0.817	-	-	0	-	0.00%
2006-02-15	0	0.113	-	0.114	-	-	0	0	-	0.810	-	0.817	-	-	0	-	0.00%
2006-02-14	0	0.113	-	0.115	-	-	0	0	-	0.810	-	0.825	-	-	0	-	0.00%
2006-02-13	0	0.113	-	0.115	-	-	0	0	-	0.810	-	0.825	-	-	0	-	0.00%
2006-02-10	0	0.113	-	0.113	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
2006-02-09	0	0.113	-	0.113	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
2006-02-08	0	0.113	-	0.113	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
2006-02-07	0	0.113	-	0.113	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
2006-02-06	0	0.113	-	0.113	-	-	0	0	-	0.810	-	0.810	-	-	0	-	-0.88%
2006-02-03	0	0.114	-	0.114	-	-	0	0	-	0.817	-	0.817	-	-	0	-	0.00%
2006-02-02	0	0.114	-	0.114	-	-	0	0	-	0.817	-	0.817	-	-	0	-	0.00%
2006-02-01	0	0.114	-	0.115	-	-	0	0	-	0.817	-	0.825	-	-	0	-	0.00%
2006-01-27	0	0.114	0.110	0.115	-	-	0	0	-	0.817	0.789	0.825	-	-	0	-	0.00%
2006-01-26	0	0.114	0.100	0.114	0.113	0.114	52,000	5,924	0.1139	0.817	0.717	0.817	0.810	0.817	7,253	0.8168	0.00%
2006-01-25	0	0.114	0.106	0.114	0.114	0.114	32,000	3,648	0.1140	0.817	0.760	0.817	0.817	0.817	4,463	0.8173	0.00%
2006-01-24	0	0.114	0.110	0.114	0.094	0.114	68,000	7,232	0.1064	0.817	0.789	0.817	0.674	0.817	9,484	0.7625	0.00%
2006-01-23	0	0.114	-	0.114	-	-	0	0	-	0.817	-	0.817	-	-	0	-	0.00%
2006-01-20	0	0.114	-	0.114	-	-	0	0	-	0.817	-	0.817	-	-	0	-	0.00%
2006-01-19	0	0.114	-	0.115	-	-	0	0	-	0.817	-	0.825	-	-	0	-	0.00%
2006-01-18	0	0.114	-	0.114	-	-	0	0	-	0.817	-	0.817	-	-	0	-	-0.87%
2006-01-17	0	0.115	-	0.115	-	-	0	0	-	0.825	-	0.825	-	-	0	-	0.00%
2006-01-16	0	0.115	-	0.115	-	-	0	0	-	0.825	-	0.825	-	-	0	-	0.00%
2006-01-13	0	0.115	-	0.115	-	-	0	0	-	0.825	-	0.825	-	-	0	-	0.00%
2006-01-12	0	0.115	-	0.115	-	-	0	0	-	0.825	-	0.825	-	-	0	-	0.00%
2006-01-11	0	0.115	-	0.115	-	-	0	0	-	0.825	-	0.825	-	-	0	-	0.00%
2006-01-10	0	0.115	-	0.115	-	-	0	0	-	0.825	-	0.825	-	-	0	-	0.00%
2006-01-09	0	0.115	-	0.115	-	-	0	0	-	0.825	-	0.825	-	-	0	-	0.00%
2006-01-06	0	0.115	0.107	0.122	-	-	0	0	-	0.825	0.767	0.875	-	-	0	-	0.00%
2006-01-05	0	0.115	0.105	0.118	0.115	0.115	200,000	23,000	0.1150	0.825	0.753	0.846	0.825	0.825	27,895	0.8245	4.55%
2006-01-04	0	0.110	-	-	-	-	0	0	-	0.789	-	-	-	-	0	-	0.00%
2006-01-03	0	0.110	-	-	-	-	0	0	-	0.789	-	-	-	-	0	-	0.00%
2005-12-30	0	0.110	-	-	-	-	0	0	-	0.789	-	-	-	-	0	-	0.00%
2005-12-29	0	0.110	-	0.112	-	-	0	0	-	0.789	-	0.803	-	-	0	-	0.00%
2005-12-28	0	0.110	-	0.112	-	-	0	0	-	0.789	-	0.803	-	-	0	-	0.00%
2005-12-23	0	0.110	-	0.112	-	-	0	0	-	0.789	-	0.803	-	-	0	-	0.00%
2005-12-22	0	0.110	-	0.110	0.105	0.110	104,000	10,960	0.1054	0.789	-	0.789	0.753	0.789	14,506	0.7556	0.00%
2005-12-21	0	0.110	-	0.112	-	-	0	0	-	0.789	-	0.803	-	-	0	-	0.00%
2005-12-20	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	-1.79%
2005-12-19	0	0.112	-	0.112	-	-	0	0	-	0.803	-	0.803	-	-	0	-	0.00%
2005-12-16	0	0.112	-	0.112	-	-	0	0	-	0.803	-	0.803	-	-	0	-	-2.61%
2005-12-15	0	0.115	-	0.115	-	-	0	0	-	0.825	-	0.825	-	-	0	-	0.00%
2005-12-14	0	0.115	-	0.115	-	-	0	0	-	0.825	-	0.825	-	-	0	-	0.00%
2005-12-13	0	0.115	-	0.115	-	-	0	0	-	0.825	-	0.825	-	-	0	-	0.00%
2005-12-12	0	0.115	-	0.115	-	-	0	0	-	0.825	-	0.825	-	-	0	-	0.00%
2005-12-09	0	0.115	-	0.115	-	-	0	0	-	0.825	-	0.825	-	-	0	-	-0.86%
2005-12-08	0	0.116	-	0.116	-	-	0	0	-	0.832	-	0.832	-	-	0	-	0.00%
2005-12-07	0	0.116	0.116	0.119	0.106	0.106	4,000	424	0.1060	0.832	0.832	0.853	0.760	0.760	558	0.7600	-2.52%
2005-12-06	0	0.119	0.110	0.119	0.100	0.119	60,000	6,152	0.1025	0.853	0.789	0.853	0.717	0.853	8,369	0.7351	0.00%
2005-12-05	0	0.119	-	0.119	0.119	0.119	8,000	952	0.1190	0.853	-	0.853	0.853	0.853	1,116	0.8532	8.18%
2005-12-02	0	0.110	-	0.111	-	-	0	0	-	0.789	-	0.796	-	-	0	-	0.00%
2005-12-01	0	0.110	-	0.111	-	-	0	0	-	0.789	-	0.796	-	-	0	-	0.00%
2005-11-30	0	0.110	-	0.111	-	-	88,000	9,680	0.1100	0.789	-	0.796	-	-	12,274	0.7887	0.00%
2005-11-29	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2005-11-28	0	0.110	0.104	0.114	0.110	0.110	100,000	11,048	0.1105	0.789	0.746	0.817	0.789	0.789	13,948	0.7921	0.00%
2005-11-25	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2005-11-24	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2005-11-23	0	0.110	0.110	-	0.102	0.102	24,000	2,448	0.1020	0.789	0.789	-	0.731	0.731	3,347	0.7313	7.84%
2005-11-22	0	0.102	-	0.102	-	-	0	0	-	0.731	-	0.731	-	-	0	-	-6.42%
2005-11-21	0	0.109	-	0.110	-	-	0	0	-	0.781	-	0.789	-	-	0	-	0.00%
2005-11-18	0	0.109	-	0.109	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
2005-11-17	0	0.109	-	0.109	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
2005-11-16	0	0.109	-	0.109	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
2005-11-15	0	0.109	-	0.109	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
2005-11-14	0	0.109	-	0.109	-	-	0	0	-	0.781	-	0.781	-	-	0	-	-0.91%
2005-11-11	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	-0.90%
2005-11-10	0	0.111	-	0.111	-	-	0	0	-	0.796	-	0.796	-	-	0	-	0.00%
2005-11-09	0	0.111	-	0.111	-	-	0	0	-	0.796	-	0.796	-	-	0	-	0.00%
2005-11-08	0	0.111	-	0.111	-	-	0	0	-	0.796	-	0.796	-	-	0	-	0.00%
2005-11-07	0	0.111	-	0.112	-	-	0	0	-	0.796	-	0.803	-	-	0	-	0.00%
2005-11-04	0	0.111	-	0.111	-	-	0	0	-	0.796	-	0.796	-	-	0	-	0.00%
2005-11-03	0	0.111	-	0.111	-	-	0	0	-	0.796	-	0.796	-	-	0	-	0.00%
2005-11-02	0	0.111	-	0.111	-	-	0	0	-	0.796	-	0.796	-	-	0	-	0.00%
2005-11-01	0	0.111	-	0.111	-	-	0	0	-	0.796	-	0.796	-	-	0	-	0.00%
2005-10-31	0	0.111	-	0.111	-	-	0	0	-	0.796	-	0.796	-	-	0	-	-0.89%
2005-10-28	0	0.112	-	0.112	-	-	0	0	-	0.803	-	0.803	-	-	0	-	0.00%
2005-10-27	0	0.112	-	0.112	-	-	0	0	-	0.803	-	0.803	-	-	0	-	-0.88%
2005-10-26	0	0.113	-	0.113	-	-	0	0	-	0.810	-	0.810	-	-	0	-	-0.88%
2005-10-25	0	0.114	-	0.114	-	-	0	0	-	0.817	-	0.817	-	-	0	-	0.00%
2005-10-24	0	0.114	-	0.114	-	-	0	0	-	0.817	-	0.817	-	-	0	-	0.00%
2005-10-21	0	0.114	0.106	0.114	0.106	0.114	44,000	4,696	0.1067	0.817	0.760	0.817	0.760	0.817	6,137	0.7652	0.00%
2005-10-20	0	0.114	0.108	0.114	-	-	0	0	-	0.817	0.774	0.817	-	-	0	-	0.00%
2005-10-19	0	0.114	-	0.114	-	-	0	0	-	0.817	-	0.817	-	-	0	-	0.00%
2005-10-18	0	0.114	0.114	0.118	0.114	0.114	120,000	14,080	0.1173	0.817	0.817	0.846	0.817	0.817	16,737	0.8412	3.64%
2005-10-17	0	0.110	0.104	0.118	-	-	100,000	11,800	0.1180	0.789	0.746	0.846	-	-	13,948	0.8460	0.00%
2005-10-14	0	0.110	0.110	0.114	-	-	0	0	-	0.789	0.789	0.817	-	-	0	-	0.00%
2005-10-13	0	0.110	0.110	0.114	-	-	0	0	-	0.789	0.789	0.817	-	-	0	-	0.00%
2005-10-12	0	0.110	0.110	0.114	-	-	0	0	-	0.789	0.789	0.817	-	-	0	-	0.00%
2005-10-10	0	0.110	-	-	-	-	0	0	-	0.789	-	-	-	-	0	-	0.00%
2005-10-07	0	0.110	0.110	0.200	0.104	0.104	20,000	2,080	0.1040	0.789	0.789	1.434	0.746	0.746	2,790	0.7456	0.00%
2005-10-06	0	0.110	0.104	0.200	-	-	0	0	-	0.789	0.746	1.434	-	-	0	-	0.00%
2005-10-05	0	0.110	-	0.199	-	-	0	0	-	0.789	-	1.427	-	-	0	-	0.00%
2005-10-04	0	0.110	0.104	0.199	-	-	0	0	-	0.789	0.746	1.427	-	-	0	-	0.00%
2005-10-03	0	0.110	-	-	-	-	0	0	-	0.789	-	-	-	-	0	-	0.00%
2005-09-30	0	0.110	-	0.110	0.110	0.110	1,168,000	128,480	0.1100	0.789	-	0.789	0.789	0.789	162,909	0.7887	0.00%
2005-09-29	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2005-09-28	0	0.110	-	0.110	0.110	0.110	8,000	880	0.1100	0.789	-	0.789	0.789	0.789	1,116	0.7887	0.00%
2005-09-27	0	0.110	0.104	0.110	-	-	0	0	-	0.789	0.746	0.789	-	-	0	-	0.00%
2005-09-26	0	0.110	0.107	0.110	0.112	0.112	128,000	14,336	0.1120	0.789	0.767	0.789	0.803	0.803	17,853	0.8030	0.00%
2005-09-23	0	0.110	0.105	0.110	0.105	0.110	112,000	12,476	0.1114	0.789	0.753	0.789	0.753	0.789	15,621	0.7986	0.00%
2005-09-22	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2005-09-21	0	0.110	0.104	0.118	-	-	0	0	-	0.789	0.746	0.846	-	-	0	-	0.00%
2005-09-20	0	0.110	0.104	0.110	-	-	0	0	-	0.789	0.746	0.789	-	-	0	-	0.00%
2005-09-16	0	0.110	0.104	0.110	-	-	0	0	-	0.789	0.746	0.789	-	-	0	-	0.00%
2005-09-15	0	0.110	0.104	0.118	-	-	0	0	-	0.789	0.746	0.846	-	-	0	-	0.00%
2005-09-14	0	0.110	0.104	0.118	-	-	0	0	-	0.789	0.746	0.846	-	-	0	-	0.00%
2005-09-13	0	0.110	0.104	0.118	0.100	0.110	40,000	4,200	0.1050	0.789	0.746	0.846	0.717	0.789	5,579	0.7528	5.77%
2005-09-12	0	0.104	0.104	0.110	-	-	0	0	-	0.746	0.746	0.789	-	-	0	-	0.00%
2005-09-09	0	0.104	0.104	0.118	0.104	0.104	140,000	14,560	0.1040	0.746	0.746	0.846	0.746	0.746	19,527	0.7456	-5.45%
2005-09-08	0	0.110	0.108	0.110	0.108	0.118	156,000	17,328	0.1111	0.789	0.774	0.789	0.774	0.846	21,758	0.7964	7.84%
2005-09-07	0	0.102	-	0.107	-	-	0	0	-	0.731	-	0.767	-	-	0	-	0.00%
2005-09-06	0	0.102	0.102	0.108	0.102	0.104	96,000	9,800	0.1021	0.731	0.731	0.774	0.731	0.746	13,390	0.7319	-1.92%
2005-09-05	0	0.104	-	0.104	0.104	0.104	68,000	7,072	0.1040	0.746	-	0.746	0.746	0.746	9,484	0.7456	0.00%
2005-09-02	0	0.104	-	0.110	-	-	0	0	-	0.746	-	0.789	-	-	0	-	0.00%
2005-09-01	0	0.104	-	0.104	0.104	0.104	60,000	6,240	0.1040	0.746	-	0.746	0.746	0.746	8,369	0.7456	0.00%
2005-08-31	0	0.104	-	0.104	0.102	0.104	296,000	30,464	0.1029	0.746	-	0.746	0.731	0.746	41,285	0.7379	0.00%
2005-08-30	0	0.104	0.102	0.104	0.104	0.104	240,000	24,960	0.1040	0.746	0.731	0.746	0.746	0.746	33,474	0.7456	-5.45%
2005-08-29	0	0.110	-	0.110	0.110	0.110	100,000	11,000	0.1100	0.789	-	0.789	0.789	0.789	13,948	0.7887	-6.78%
2005-08-26	0	0.118	0.118	0.200	0.104	0.118	272,000	28,848	0.1061	0.846	0.846	1.434	0.746	0.846	37,938	0.7604	11.32%
2005-08-25	0	0.106	0.104	0.106	0.106	0.106	348,000	36,888	0.1060	0.760	0.746	0.760	0.760	0.760	48,538	0.7600	-1.85%
2005-08-24	0	0.108	0.106	0.108	0.108	0.108	100,000	10,800	0.1080	0.774	0.760	0.774	0.774	0.774	13,948	0.7743	1.89%
2005-08-23	0	0.106	0.102	0.106	0.106	0.108	220,000	23,480	0.1067	0.760	0.731	0.760	0.760	0.774	30,685	0.7652	0.00%
2005-08-22	0	0.106	-	0.106	0.106	0.108	180,000	19,280	0.1071	0.760	-	0.760	0.760	0.774	25,106	0.7679	-1.85%
2005-08-19	0	0.108	-	0.118	-	-	0	0	-	0.774	-	0.846	-	-	0	-	0.00%
2005-08-18	0	0.108	0.100	0.112	0.108	0.112	260,000	28,400	0.1092	0.774	0.717	0.803	0.774	0.803	36,264	0.7831	-3.57%
2005-08-17	0	0.112	0.110	0.112	0.112	0.112	152,000	17,024	0.1120	0.803	0.789	0.803	0.803	0.803	21,200	0.8030	0.00%
2005-08-16	0	0.112	0.108	0.112	0.112	0.112	4,000	448	0.1120	0.803	0.774	0.803	0.803	0.803	558	0.8030	0.00%
2005-08-15	0	0.112	-	0.112	0.112	0.112	40,000	4,480	0.1120	0.803	-	0.803	0.803	0.803	5,579	0.8030	0.00%
2005-08-12	0	0.112	-	0.112	0.112	0.118	300,000	34,800	0.1160	0.803	-	0.803	0.803	0.846	41,843	0.8317	-5.08%
2005-08-11	0	0.118	-	0.118	-	-	0	0	-	0.846	-	0.846	-	-	0	-	0.00%
2005-08-10	0	0.118	-	0.118	0.118	0.118	16,000	1,888	0.1180	0.846	-	0.846	0.846	0.846	2,232	0.8460	2.61%
2005-08-09	0	0.115	-	0.118	-	-	0	0	-	0.825	-	0.846	-	-	0	-	0.00%
2005-08-08	0	0.115	-	0.118	-	-	0	0	-	0.825	-	0.846	-	-	0	-	0.00%
2005-08-05	0	0.115	-	0.118	-	-	0	0	-	0.825	-	0.846	-	-	0	-	0.00%
2005-08-04	0	0.115	-	0.118	-	-	0	0	-	0.825	-	0.846	-	-	0	-	0.00%
2005-08-03	0	0.115	-	0.118	-	-	0	0	-	0.825	-	0.846	-	-	0	-	0.00%
2005-08-02	0	0.115	-	0.118	-	-	0	0	-	0.825	-	0.846	-	-	0	-	0.00%
2005-08-01	0	0.115	-	0.118	-	-	0	0	-	0.825	-	0.846	-	-	0	-	0.00%
2005-07-29	0	0.115	-	0.118	-	-	0	0	-	0.825	-	0.846	-	-	0	-	0.00%
2005-07-28	0	0.115	-	0.118	-	-	0	0	-	0.825	-	0.846	-	-	0	-	0.00%
2005-07-27	0	0.115	-	0.118	-	-	0	0	-	0.825	-	0.846	-	-	0	-	0.00%
2005-07-26	0	0.115	-	0.118	0.115	0.115	12,000	1,380	0.1150	0.825	-	0.846	0.825	0.825	1,674	0.8245	4.55%
2005-07-25	0	0.110	0.110	0.115	-	-	0	0	-	0.789	0.789	0.825	-	-	0	-	0.00%
2005-07-22	0	0.110	-	0.115	-	-	0	0	-	0.789	-	0.825	-	-	0	-	0.00%
2005-07-21	0	0.110	-	0.115	-	-	0	0	-	0.789	-	0.825	-	-	0	-	0.00%
2005-07-20	0	0.110	-	0.115	-	-	0	0	-	0.789	-	0.825	-	-	0	-	0.00%
2005-07-19	0	0.110	-	0.115	-	-	0	0	-	0.789	-	0.825	-	-	0	-	0.00%
2005-07-18	0	0.110	-	0.115	-	-	0	0	-	0.789	-	0.825	-	-	0	-	0.00%
2005-07-15	0	0.110	-	0.115	-	-	0	0	-	0.789	-	0.825	-	-	0	-	0.00%
2005-07-14	0	0.110	-	0.115	-	-	0	0	-	0.789	-	0.825	-	-	0	-	0.00%
2005-07-13	0	0.110	-	0.115	-	-	0	0	-	0.789	-	0.825	-	-	0	-	0.00%
2005-07-12	0	0.110	-	-	-	-	0	0	-	0.789	-	-	-	-	0	-	0.00%
2005-07-11	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	-3.51%
2005-07-08	0	0.114	-	0.130	-	-	0	0	-	0.817	-	0.932	-	-	0	-	0.00%
2005-07-07	0	0.114	-	0.130	-	-	0	0	-	0.817	-	0.932	-	-	0	-	0.00%
2005-07-06	0	0.114	-	-	-	-	0	0	-	0.817	-	-	-	-	0	-	0.00%
2005-07-05	0	0.114	0.110	0.118	-	-	0	0	-	0.817	0.789	0.846	-	-	0	-	0.00%
2005-07-04	0	0.114	-	-	-	-	0	0	-	0.817	-	-	-	-	0	-	0.00%
2005-06-30	0	0.114	-	-	-	-	0	0	-	0.817	-	-	-	-	0	-	0.00%
2005-06-29	0	0.114	-	0.115	-	-	0	0	-	0.817	-	0.825	-	-	0	-	0.00%
2005-06-28	0	0.114	-	-	-	-	0	0	-	0.817	-	-	-	-	0	-	0.00%
2005-06-27	0	0.114	-	-	-	-	0	0	-	0.817	-	-	-	-	0	-	0.00%
2005-06-24	0	0.114	-	-	-	-	0	0	-	0.817	-	-	-	-	0	-	0.00%
2005-06-23	0	0.114	0.114	-	0.114	0.115	148,000	17,008	0.1149	0.817	0.817	-	0.817	0.825	20,643	0.8239	-0.87%
2005-06-22	0	0.115	-	-	-	-	0	0	-	0.825	-	-	-	-	0	-	0.00%
2005-06-21	0	0.115	0.115	-	0.110	0.115	220,000	24,600	0.1118	0.825	0.825	-	0.789	0.825	30,685	0.8017	4.55%
2005-06-20	0	0.110	-	0.110	-	-	0	0	-	0.789	-	0.789	-	-	0	-	-2.65%
2005-06-17	0	0.113	0.110	-	-	-	0	0	-	0.810	0.789	-	-	-	0	-	0.00%
2005-06-16	0	0.113	-	0.119	-	-	0	0	-	0.810	-	0.853	-	-	0	-	0.00%
2005-06-15	0	0.113	0.105	0.120	-	-	0	0	-	0.810	0.753	0.860	-	-	0	-	0.00%
2005-06-14	0	0.113	-	0.120	-	-	0	0	-	0.810	-	0.860	-	-	0	-	0.00%
2005-06-13	0	0.113	-	0.120	-	-	0	0	-	0.810	-	0.860	-	-	0	-	0.00%
2005-06-10	0	0.113	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2005-06-09	0	0.113	-	0.120	-	-	0	0	-	0.810	-	0.860	-	-	0	-	0.00%
2005-06-08	0	0.113	-	0.120	-	-	0	0	-	0.810	-	0.860	-	-	0	-	0.00%
2005-06-07	0	0.113	0.110	0.120	-	-	0	0	-	0.810	0.789	0.860	-	-	0	-	0.00%
2005-06-06	0	0.113	-	0.120	-	-	0	0	-	0.810	-	0.860	-	-	0	-	0.00%
2005-06-03	0	0.113	0.113	0.120	0.113	0.113	48,000	5,424	0.1130	0.810	0.810	0.860	0.810	0.810	6,695	0.8102	0.89%
2005-06-02	0	0.112	0.112	0.120	0.112	0.112	244,000	27,328	0.1120	0.803	0.803	0.860	0.803	0.803	34,032	0.8030	0.00%
2005-06-01	0	0.112	0.112	0.120	0.112	0.112	16,000	1,792	0.1120	0.803	0.803	0.860	0.803	0.803	2,232	0.8030	0.00%
2005-05-31	0	0.112	-	0.112	0.112	0.112	100,000	11,200	0.1120	0.803	-	0.803	0.803	0.803	13,948	0.8030	-6.67%
2005-05-30	0	0.120	-	0.120	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
2005-05-27	0	0.120	-	0.124	-	-	0	0	-	0.860	-	0.889	-	-	0	-	0.00%
2005-05-26	0	0.120	-	0.120	0.120	0.120	80,000	9,600	0.1200	0.860	-	0.860	0.860	0.860	11,158	0.8604	-0.83%
2005-05-25	0	0.121	0.121	-	0.121	0.121	244,000	29,524	0.1210	0.868	0.868	-	0.868	0.868	34,032	0.8675	1.68%
2005-05-24	0	0.119	-	0.125	-	-	0	0	-	0.853	-	0.896	-	-	0	-	0.00%
2005-05-23	0	0.119	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2005-05-20	0	0.119	-	0.120	-	-	0	0	-	0.853	-	0.860	-	-	0	-	0.00%
2005-05-19	0	0.119	-	0.119	-	-	0	0	-	0.853	-	0.853	-	-	0	-	-0.83%
2005-05-18	0	0.120	-	0.120	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
2005-05-17	0	0.120	-	0.120	0.120	0.120	60,000	7,200	0.1200	0.860	-	0.860	0.860	0.860	8,369	0.8604	0.00%
2005-05-13	0	0.120	-	0.120	0.119	0.120	200,000	23,972	0.1199	0.860	-	0.860	0.853	0.860	27,895	0.8594	0.84%
2005-05-12	0	0.119	-	0.119	-	-	0	0	-	0.853	-	0.853	-	-	0	-	-0.83%
2005-05-11	0	0.120	-	0.121	-	-	0	0	-	0.860	-	0.868	-	-	0	-	0.00%
2005-05-10	0	0.120	-	0.120	-	-	0	0	-	0.860	-	0.860	-	-	0	-	-1.64%
2005-05-09	0	0.122	-	0.122	-	-	0	0	-	0.875	-	0.875	-	-	0	-	0.00%
2005-05-06	0	0.122	-	0.122	-	-	0	0	-	0.875	-	0.875	-	-	0	-	0.00%
2005-05-05	0	0.122	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
2005-05-04	0	0.122	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
2005-05-03	0	0.122	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
2005-04-29	0	0.122	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
2005-04-28	0	0.122	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
2005-04-27	0	0.122	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
2005-04-26	0	0.122	-	0.122	-	-	0	0	-	0.875	-	0.875	-	-	0	-	0.00%
2005-04-25	0	0.122	-	0.122	-	-	0	0	-	0.875	-	0.875	-	-	0	-	0.00%
2005-04-22	0	0.122	-	0.122	-	-	0	0	-	0.875	-	0.875	-	-	0	-	0.00%
2005-04-21	0	0.122	0.122	-	-	-	0	0	-	0.875	0.875	-	-	-	0	-	1.67%
2005-04-20	0	0.120	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2005-04-19	0	0.120	0.120	-	0.120	0.120	20,000	2,400	0.1200	0.860	0.860	-	0.860	0.860	2,790	0.8604	0.00%
2005-04-18	0	0.120	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2005-04-15	0	0.120	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2005-04-14	0	0.120	-	0.120	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
2005-04-13	0	0.120	-	0.120	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
2005-04-12	0	0.120	-	0.120	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
2005-04-11	0	0.120	-	0.120	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
2005-04-08	0	0.120	0.120	-	0.120	0.120	80,000	9,600	0.1200	0.860	0.860	-	0.860	0.860	11,158	0.8604	0.00%
2005-04-07	0	0.120	0.118	0.120	-	-	0	0	-	0.860	0.846	0.860	-	-	0	-	0.00%
2005-04-06	0	0.120	-	0.120	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
2005-04-04	0	0.120	-	0.120	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
2005-04-01	0	0.120	-	0.120	-	-	0	0	-	0.860	-	0.860	-	-	0	-	-1.64%
2005-03-31	0	0.122	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
2005-03-30	0	0.122	0.112	-	-	-	0	0	-	0.875	0.803	-	-	-	0	-	0.00%
2005-03-29	0	0.122	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
2005-03-24	0	0.122	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
2005-03-23	0	0.122	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
2005-03-22	0	0.122	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
2005-03-21	0	0.122	-	0.124	-	-	0	0	-	0.875	-	0.889	-	-	0	-	0.00%
2005-03-18	0	0.122	-	0.125	-	-	0	0	-	0.875	-	0.896	-	-	0	-	0.00%
2005-03-17	0	0.122	0.122	-	-	-	0	0	-	0.875	0.875	-	-	-	0	-	1.67%
2005-03-16	0	0.120	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2005-03-15	0	0.120	0.120	-	0.120	0.120	44,000	5,280	0.1200	0.860	0.860	-	0.860	0.860	6,137	0.8604	0.00%
2005-03-14	0	0.120	-	0.120	-	-	0	0	-	0.860	-	0.860	-	-	0	-	-4.00%
2005-03-11	0	0.125	-	0.125	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2005-03-10	0	0.125	-	0.125	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2005-03-09	0	0.125	-	-	-	-	0	0	-	0.896	-	-	-	-	0	-	0.00%
2005-03-08	0	0.125	-	0.125	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2005-03-07	0	0.125	-	0.125	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2005-03-04	0	0.125	-	0.125	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2005-03-03	0	0.125	-	0.125	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2005-03-02	0	0.125	-	0.125	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2005-03-01	0	0.125	-	0.125	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2005-02-28	0	0.125	-	0.125	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2005-02-25	0	0.125	-	-	-	-	0	0	-	0.896	-	-	-	-	0	-	0.00%
2005-02-24	0	0.125	-	0.125	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2005-02-23	0	0.125	-	-	-	-	0	0	-	0.896	-	-	-	-	0	-	0.00%
2005-02-22	0	0.125	-	0.125	0.125	0.125	20,000	2,500	0.1250	0.896	-	0.896	0.896	0.896	2,790	0.8962	0.00%
2005-02-21	0	0.125	-	0.130	-	-	0	0	-	0.896	-	0.932	-	-	0	-	0.00%
2005-02-18	0	0.125	-	0.125	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2005-02-17	0	0.125	-	-	-	-	0	0	-	0.896	-	-	-	-	0	-	0.00%
2005-02-16	0	0.125	-	0.125	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2005-02-15	0	0.125	-	0.125	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2005-02-14	0	0.125	-	0.150	-	-	0	0	-	0.896	-	1.075	-	-	0	-	0.00%
2005-02-08	0	0.125	-	-	-	-	0	0	-	0.896	-	-	-	-	0	-	0.00%
2005-02-07	0	0.125	-	-	-	-	0	0	-	0.896	-	-	-	-	0	-	0.00%
2005-02-04	0	0.125	-	-	-	-	0	0	-	0.896	-	-	-	-	0	-	0.00%
2005-02-03	0	0.125	-	0.130	-	-	0	0	-	0.896	-	0.932	-	-	0	-	0.00%
2005-02-02	0	0.125	-	0.130	-	-	0	0	-	0.896	-	0.932	-	-	0	-	0.00%
2005-02-01	0	0.125	-	-	-	-	0	0	-	0.896	-	-	-	-	0	-	0.00%
2005-01-31	0	0.125	-	0.130	-	-	0	0	-	0.896	-	0.932	-	-	0	-	0.00%
2005-01-28	0	0.125	-	0.135	-	-	0	0	-	0.896	-	0.968	-	-	0	-	0.00%
2005-01-27	0	0.125	0.122	0.135	0.125	0.125	100,000	12,500	0.1250	0.896	0.875	0.968	0.896	0.896	13,948	0.8962	-3.10%
2005-01-26	0	0.129	-	0.135	-	-	0	0	-	0.925	-	0.968	-	-	0	-	0.00%
2005-01-25	0	0.129	-	0.135	-	-	0	0	-	0.925	-	0.968	-	-	0	-	0.00%
2005-01-24	0	0.129	-	0.135	-	-	0	0	-	0.925	-	0.968	-	-	0	-	0.00%
2005-01-21	0	0.129	-	0.135	-	-	0	0	-	0.925	-	0.968	-	-	0	-	0.00%
2005-01-20	0	0.129	0.126	0.129	-	-	0	0	-	0.925	0.903	0.925	-	-	0	-	0.00%
2005-01-19	0	0.129	0.122	0.129	-	-	0	0	-	0.925	0.875	0.925	-	-	0	-	-0.77%
2005-01-18	0	0.130	0.130	0.135	0.130	0.130	12,000	1,560	0.1300	0.932	0.932	0.968	0.932	0.932	1,674	0.9321	0.00%
2005-01-17	0	0.130	-	0.130	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
2005-01-14	0	0.130	-	0.130	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
2005-01-13	0	0.130	-	0.130	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
2005-01-12	0	0.130	-	0.130	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
2005-01-11	0	0.130	-	0.130	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
2005-01-10	0	0.130	-	0.130	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
2005-01-07	0	0.130	-	0.130	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
2005-01-06	0	0.130	0.128	0.130	-	-	0	0	-	0.932	0.918	0.932	-	-	0	-	0.00%
2005-01-05	0	0.130	0.128	0.130	-	-	0	0	-	0.932	0.918	0.932	-	-	0	-	0.00%
2005-01-04	0	0.130	0.126	0.130	-	-	0	0	-	0.932	0.903	0.932	-	-	0	-	0.00%
2005-01-03	0	0.130	-	0.135	-	-	0	0	-	0.932	-	0.968	-	-	0	-	0.00%
2004-12-31	0	0.130	0.130	0.135	0.130	0.130	156,000	20,280	0.1300	0.932	0.932	0.968	0.932	0.932	21,758	0.9321	2.36%
2004-12-30	0	0.127	-	0.135	-	-	0	0	-	0.911	-	0.968	-	-	0	-	0.00%
2004-12-29	0	0.127	0.127	0.135	-	-	0	0	-	0.911	0.911	0.968	-	-	0	-	0.00%
2004-12-28	0	0.127	-	0.135	-	-	0	0	-	0.911	-	0.968	-	-	0	-	0.00%
2004-12-24	0	0.127	0.127	0.135	0.127	0.127	72,000	9,144	0.1270	0.911	0.911	0.968	0.911	0.911	10,042	0.9105	1.60%
2004-12-23	0	0.125	0.125	0.133	-	-	0	0	-	0.896	0.896	0.954	-	-	0	-	0.00%
2004-12-22	0	0.125	0.125	0.133	0.125	0.125	140,000	17,500	0.1250	0.896	0.896	0.954	0.896	0.896	19,527	0.8962	0.00%
2004-12-21	0	0.125	-	0.125	-	-	0	0	-	0.896	-	0.896	-	-	0	-	-0.79%
2004-12-20	0	0.126	0.124	0.128	0.126	0.126	100,000	12,600	0.1260	0.903	0.889	0.918	0.903	0.903	13,948	0.9034	-3.08%
2004-12-17	0	0.130	0.124	0.130	-	-	0	0	-	0.932	0.889	0.932	-	-	0	-	0.00%
2004-12-16	0	0.130	-	0.133	-	-	0	0	-	0.932	-	0.954	-	-	0	-	0.00%
2004-12-15	0	0.130	-	0.130	0.130	0.130	120,000	15,600	0.1300	0.932	-	0.932	0.932	0.932	16,737	0.9321	0.78%
2004-12-14	0	0.129	-	0.130	-	-	0	0	-	0.925	-	0.932	-	-	0	-	0.00%
2004-12-13	0	0.129	-	0.130	-	-	0	0	-	0.925	-	0.932	-	-	0	-	0.00%
2004-12-10	0	0.129	0.099	0.129	-	-	0	0	-	0.925	0.710	0.925	-	-	0	-	0.00%
2004-12-09	0	0.129	0.099	0.129	0.130	0.130	100,000	13,000	0.1300	0.925	0.710	0.925	0.932	0.932	13,948	0.9321	6.61%
2004-12-08	0	0.121	0.099	0.130	-	-	0	0	-	0.868	0.710	0.932	-	-	0	-	0.00%
2004-12-07	0	0.121	0.120	0.129	-	-	0	0	-	0.868	0.860	0.925	-	-	0	-	0.00%
2004-12-06	0	0.121	0.121	0.128	-	-	0	0	-	0.868	0.868	0.918	-	-	0	-	0.83%
2004-12-03	0	0.120	0.112	0.128	0.120	0.120	200,000	23,200	0.1160	0.860	0.803	0.918	0.860	0.860	27,895	0.8317	0.00%
2004-12-02	0	0.120	0.112	0.128	-	-	0	0	-	0.860	0.803	0.918	-	-	0	-	0.00%
2004-12-01	0	0.120	0.101	0.120	0.120	0.120	80,000	9,600	0.1200	0.860	0.724	0.860	0.860	0.860	11,158	0.8604	-6.25%
2004-11-30	0	0.128	-	0.134	-	-	0	0	-	0.918	-	0.961	-	-	0	-	0.00%
2004-11-29	0	0.128	-	-	-	-	0	0	-	0.918	-	-	-	-	0	-	0.00%
2004-11-26	0	0.128	-	0.129	-	-	0	0	-	0.918	-	0.925	-	-	0	-	0.00%
2004-11-25	0	0.128	-	0.130	-	-	0	0	-	0.918	-	0.932	-	-	0	-	0.00%
2004-11-24	0	0.128	-	-	-	-	0	0	-	0.918	-	-	-	-	0	-	0.00%
2004-11-23	0	0.128	-	0.130	-	-	0	0	-	0.918	-	0.932	-	-	0	-	0.00%
2004-11-22	0	0.128	0.128	-	0.125	0.125	132,000	16,500	0.1250	0.918	0.918	-	0.896	0.896	18,411	0.8962	0.00%
2004-11-19	0	0.128	-	0.128	0.128	0.128	244,000	31,232	0.1280	0.918	-	0.918	0.918	0.918	34,032	0.9177	-3.03%
2004-11-18	0	0.132	0.132	0.134	0.130	0.132	188,000	24,640	0.1311	0.946	0.946	0.961	0.932	0.946	26,222	0.9397	1.54%
2004-11-17	0	0.130	0.128	0.130	-	-	0	0	-	0.932	0.918	0.932	-	-	0	-	0.00%
2004-11-16	0	0.130	0.128	0.130	0.130	0.130	52,000	6,760	0.1300	0.932	0.918	0.932	0.932	0.932	7,253	0.9321	3.17%
2004-11-15	0	0.126	0.126	0.130	0.126	0.130	156,000	20,056	0.1286	0.903	0.903	0.932	0.903	0.932	21,758	0.9218	-1.56%
2004-11-12	0	0.128	-	0.132	-	-	0	0	-	0.918	-	0.946	-	-	0	-	0.00%
2004-11-11	0	0.128	-	-	-	-	0	0	-	0.918	-	-	-	-	0	-	0.00%
2004-11-10	0	0.128	-	0.136	-	-	0	0	-	0.918	-	0.975	-	-	0	-	0.00%
2004-11-09	0	0.128	-	0.136	0.128	0.128	300,000	38,400	0.1280	0.918	-	0.975	0.918	0.918	41,843	0.9177	0.00%
2004-11-08	0	0.128	0.128	-	0.128	0.128	224,000	28,672	0.1280	0.918	0.918	-	0.918	0.918	31,243	0.9177	0.00%
2004-11-05	0	0.128	0.124	-	-	-	0	0	-	0.918	0.889	-	-	-	0	-	0.00%
2004-11-04	0	0.128	0.124	-	-	-	0	0	-	0.918	0.889	-	-	-	0	-	0.00%
2004-11-03	0	0.128	0.124	0.128	-	-	0	0	-	0.918	0.889	0.918	-	-	0	-	0.00%
2004-11-02	0	0.128	0.124	0.128	-	-	0	0	-	0.918	0.889	0.918	-	-	0	-	0.00%
2004-11-01	0	0.128	0.124	0.128	-	-	0	0	-	0.918	0.889	0.918	-	-	0	-	0.00%
2004-10-29	0	0.128	0.120	0.128	-	-	0	0	-	0.918	0.860	0.918	-	-	0	-	0.00%
2004-10-28	0	0.128	-	-	0.128	0.128	300,000	38,400	0.1280	0.918	-	-	0.918	0.918	41,843	0.9177	-5.88%
2004-10-27	0	0.136	0.128	-	-	-	0	0	-	0.975	0.918	-	-	-	0	-	0.00%
2004-10-26	0	0.136	0.132	0.136	0.128	0.136	124,000	16,672	0.1345	0.975	0.946	0.975	0.918	0.975	17,295	0.9640	2.26%
2004-10-25	0	0.133	0.133	0.140	0.132	0.150	452,000	63,836	0.1412	0.954	0.954	1.004	0.946	1.075	63,044	1.0126	7.26%
2004-10-21	0	0.124	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
2004-10-20	0	0.124	-	0.132	-	-	0	0	-	0.889	-	0.946	-	-	0	-	0.00%
2004-10-19	0	0.124	0.118	0.132	0.124	0.124	100,000	12,400	0.1240	0.889	0.846	0.946	0.889	0.889	13,948	0.8890	-1.59%
2004-10-18	0	0.126	0.126	0.134	0.124	0.124	100,000	12,400	0.1240	0.903	0.903	0.961	0.889	0.889	13,948	0.8890	1.61%
2004-10-15	0	0.124	-	0.124	-	-	0	0	-	0.889	-	0.889	-	-	0	-	0.00%
2004-10-14	0	0.124	-	0.124	-	-	0	0	-	0.889	-	0.889	-	-	0	-	0.00%
2004-10-13	0	0.124	0.120	0.124	-	-	0	0	-	0.889	0.860	0.889	-	-	0	-	0.00%
2004-10-12	0	0.124	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
2004-10-11	0	0.124	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
2004-10-08	0	0.124	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
2004-10-07	0	0.124	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
2004-10-06	0	0.124	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
2004-10-05	0	0.124	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
2004-10-04	0	0.124	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
2004-09-30	0	0.124	0.124	-	0.120	0.124	240,000	28,960	0.1207	0.889	0.889	-	0.860	0.889	33,474	0.8651	1.64%
2004-09-28	0	0.122	0.118	-	-	-	0	0	-	0.875	0.846	-	-	-	0	-	0.00%
2004-09-27	0	0.122	-	0.122	-	-	0	0	-	0.875	-	0.875	-	-	0	-	0.00%
2004-09-24	0	0.122	-	0.122	-	-	0	0	-	0.875	-	0.875	-	-	0	-	0.00%
2004-09-23	0	0.122	-	0.122	-	-	0	0	-	0.875	-	0.875	-	-	0	-	0.00%
2004-09-22	0	0.122	-	0.123	-	-	0	0	-	0.875	-	0.882	-	-	0	-	0.00%
2004-09-21	0	0.122	-	0.123	-	-	0	0	-	0.875	-	0.882	-	-	0	-	0.00%
2004-09-20	0	0.122	-	0.122	-	-	0	0	-	0.875	-	0.875	-	-	0	-	0.00%
2004-09-17	0	0.122	0.122	0.123	0.122	0.122	100,000	12,200	0.1220	0.875	0.875	0.882	0.875	0.875	13,948	0.8747	0.00%
2004-09-16	0	0.122	0.122	0.123	-	-	0	0	-	0.875	0.875	0.882	-	-	0	-	0.00%
2004-09-15	0	0.122	0.122	0.123	-	-	0	0	-	0.875	0.875	0.882	-	-	0	-	0.00%
2004-09-14	0	0.122	-	0.124	-	-	0	0	-	0.875	-	0.889	-	-	0	-	0.00%
2004-09-13	0	0.122	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
2004-09-10	0	0.122	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
2004-09-09	0	0.122	0.122	0.130	0.122	0.122	32,000	3,904	0.1220	0.875	0.875	0.932	0.875	0.875	4,463	0.8747	-6.15%
2004-09-08	0	0.130	0.122	0.130	0.123	0.130	240,000	29,660	0.1236	0.932	0.875	0.932	0.882	0.932	33,474	0.8860	0.00%
2004-09-07	0	0.130	-	0.130	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
2004-09-06	0	0.130	-	0.136	-	-	0	0	-	0.932	-	0.975	-	-	0	-	0.00%
2004-09-03	0	0.130	-	0.134	-	-	0	0	-	0.932	-	0.961	-	-	0	-	0.00%
2004-09-02	0	0.130	-	0.130	-	-	0	0	-	0.932	-	0.932	-	-	0	-	-3.70%
2004-09-01	0	0.135	-	0.135	-	-	0	0	-	0.968	-	0.968	-	-	0	-	0.00%
2004-08-31	0	0.135	-	0.135	-	-	0	0	-	0.968	-	0.968	-	-	0	-	-0.74%
2004-08-30	0	0.136	0.136	0.144	0.136	0.136	184,000	25,024	0.1360	0.975	0.975	1.032	0.975	0.975	25,664	0.9751	0.00%
2004-08-27	0	0.136	0.136	-	-	-	0	0	-	0.975	0.975	-	-	-	0	-	6.25%
2004-08-26	0	0.128	0.128	-	-	-	0	0	-	0.918	0.918	-	-	-	0	-	4.92%
2004-08-25	0	0.122	0.122	-	-	-	0	0	-	0.875	0.875	-	-	-	0	-	1.67%
2004-08-24	0	0.120	0.120	-	-	-	0	0	-	0.860	0.860	-	-	-	0	-	0.00%
2004-08-23	0	0.120	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2004-08-20	0	0.120	0.120	-	-	-	0	0	-	0.860	0.860	-	-	-	0	-	0.00%
2004-08-19	0	0.120	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2004-08-18	0	0.120	-	0.128	-	-	0	0	-	0.860	-	0.918	-	-	0	-	0.00%
2004-08-17	0	0.120	-	0.128	-	-	0	0	-	0.860	-	0.918	-	-	0	-	0.00%
2004-08-16	0	0.120	-	0.128	-	-	0	0	-	0.860	-	0.918	-	-	0	-	0.00%
2004-08-13	0	0.120	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2004-08-12	0	0.120	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2004-08-11	0	0.120	0.120	-	-	-	0	0	-	0.860	0.860	-	-	-	0	-	1.69%
2004-08-10	0	0.118	0.118	-	-	-	0	0	-	0.846	0.846	-	-	-	0	-	0.00%
2004-08-09	0	0.118	-	-	-	-	0	0	-	0.846	-	-	-	-	0	-	0.00%
2004-08-06	0	0.118	0.118	-	0.118	0.128	140,000	16,920	0.1209	0.846	0.846	-	0.846	0.918	19,527	0.8665	-7.81%
2004-08-05	0	0.128	0.128	-	-	-	0	0	-	0.918	0.918	-	-	-	0	-	1.59%
2004-08-04	0	0.126	-	-	-	-	0	0	-	0.903	-	-	-	-	0	-	0.00%
2004-08-03	0	0.126	0.118	0.126	0.118	0.126	104,000	12,304	0.1183	0.903	0.846	0.903	0.846	0.903	14,506	0.8482	5.00%
2004-08-02	0	0.120	0.120	-	-	-	0	0	-	0.860	0.860	-	-	-	0	-	1.69%
2004-07-30	0	0.118	0.118	-	-	-	0	0	-	0.846	0.846	-	-	-	0	-	0.00%
2004-07-29	0	0.118	-	0.118	-	-	0	0	-	0.846	-	0.846	-	-	0	-	-1.67%
2004-07-28	0	0.120	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2004-07-27	0	0.120	-	0.120	-	-	0	0	-	0.860	-	0.860	-	-	0	-	-5.51%
2004-07-26	0	0.127	-	0.127	-	-	0	0	-	0.911	-	0.911	-	-	0	-	0.00%
2004-07-23	0	0.127	-	-	-	-	0	0	-	0.911	-	-	-	-	0	-	0.00%
2004-07-22	0	0.127	-	-	-	-	0	0	-	0.911	-	-	-	-	0	-	0.00%
2004-07-21	0	0.127	-	-	-	-	0	0	-	0.911	-	-	-	-	0	-	0.00%
2004-07-20	0	0.127	-	-	-	-	0	0	-	0.911	-	-	-	-	0	-	0.00%
2004-07-19	0	0.127	-	0.127	-	-	0	0	-	0.911	-	0.911	-	-	0	-	-2.31%
2004-07-16	0	0.130	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	0.00%
2004-07-15	0	0.130	0.129	0.130	-	-	0	0	-	0.932	0.925	0.932	-	-	0	-	0.00%
2004-07-14	0	0.130	0.120	0.130	0.130	0.130	4,000	520	0.1300	0.932	0.860	0.932	0.932	0.932	558	0.9321	7.44%
2004-07-13	0	0.121	0.121	0.128	-	-	0	0	-	0.868	0.868	0.918	-	-	0	-	0.00%
2004-07-12	0	0.121	0.120	0.130	0.121	0.121	300,000	36,300	0.1210	0.868	0.860	0.932	0.868	0.868	41,843	0.8675	-0.82%
2004-07-09	0	0.122	0.122	0.130	0.122	0.122	200,000	24,400	0.1220	0.875	0.875	0.932	0.875	0.875	27,895	0.8747	-6.15%
2004-07-08	0	0.130	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	0.00%
2004-07-07	0	0.130	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	0.00%
2004-07-06	0	0.130	-	-	0.130	0.130	16,000	2,080	0.1300	0.932	-	-	0.932	0.932	2,232	0.9321	0.00%
2004-07-05	0	0.130	-	0.130	-	-	0	0	-	0.932	-	0.932	-	-	0	-	-5.80%
2004-07-02	0	0.138	-	0.138	-	-	0	0	-	0.989	-	0.989	-	-	0	-	-1.43%
2004-06-30	0	0.140	-	0.140	0.144	0.144	8,000	1,152	0.1440	1.004	-	1.004	1.032	1.032	1,116	1.0324	-2.78%
2004-06-29	0	0.144	0.144	-	-	-	0	0	-	1.032	1.032	-	-	-	0	-	0.00%
2004-06-28	0	0.144	-	-	-	-	0	0	-	1.032	-	-	-	-	0	-	0.00%
2004-06-25	0	0.144	-	-	-	-	0	0	-	1.032	-	-	-	-	0	-	0.00%
2004-06-24	0	0.144	-	-	-	-	0	0	-	1.032	-	-	-	-	0	-	0.00%
2004-06-23	0	0.144	-	-	-	-	0	0	-	1.032	-	-	-	-	0	-	0.00%
2004-06-21	0	0.144	0.144	-	-	-	0	0	-	1.032	1.032	-	-	-	0	-	1.41%
2004-06-18	0	0.142	0.142	-	0.140	0.140	28,000	3,920	0.1400	1.018	1.018	-	1.004	1.004	3,905	1.0037	1.43%
2004-06-17	0	0.140	-	0.140	-	-	0	0	-	1.004	-	1.004	-	-	0	-	-1.41%
2004-06-16	0	0.142	-	0.142	-	-	0	0	-	1.018	-	1.018	-	-	0	-	0.00%
2004-06-15	0	0.142	-	-	-	-	0	0	-	1.018	-	-	-	-	0	-	0.00%
2004-06-14	0	0.142	-	-	-	-	0	0	-	1.018	-	-	-	-	0	-	0.00%
2004-06-11	0	0.142	0.142	-	0.142	0.145	732,000	105,144	0.1436	1.018	1.018	-	1.018	1.040	102,097	1.0298	-4.05%
2004-06-10	0	0.148	0.142	0.148	-	-	0	0	-	1.061	1.018	1.061	-	-	0	-	0.00%
2004-06-09	0	0.148	-	-	-	-	0	0	-	1.061	-	-	-	-	0	-	0.00%
2004-06-08	0	0.148	0.148	-	-	-	0	0	-	1.061	1.061	-	-	-	0	-	2.07%
2004-06-07	0	0.145	0.142	-	-	-	0	0	-	1.040	1.018	-	-	-	0	-	0.00%
2004-06-04	0	0.145	0.142	-	-	-	0	0	-	1.040	1.018	-	-	-	0	-	0.00%
2004-06-03	0	0.145	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2004-06-02	0	0.145	0.145	0.150	0.145	0.145	88,000	12,760	0.1450	1.040	1.040	1.075	1.040	1.040	12,274	1.0396	-3.33%
2004-06-01	0	0.150	0.145	0.150	0.150	0.150	52,000	7,800	0.1500	1.075	1.040	1.075	1.075	1.075	7,253	1.0754	0.00%
2004-05-31	0	0.150	-	0.150	-	-	0	0	-	1.075	-	1.075	-	-	0	-	0.00%
2004-05-28	0	0.150	0.145	0.150	-	-	0	0	-	1.075	1.040	1.075	-	-	0	-	0.00%
2004-05-27	0	0.150	0.145	0.150	0.150	0.150	124,000	18,600	0.1500	1.075	1.040	1.075	1.075	1.075	17,295	1.0754	0.00%
2004-05-25	0	0.150	0.142	0.150	0.150	0.150	300,000	45,000	0.1500	1.075	1.018	1.075	1.075	1.075	41,843	1.0754	-5.06%
2004-05-24	0	0.158	-	0.158	-	-	0	0	-	1.133	-	1.133	-	-	0	-	0.00%
2004-05-21	0	0.158	-	0.158	-	-	868,000	137,144	0.1580	1.133	-	1.133	-	-	121,066	1.1328	-1.25%
2004-05-20	0	0.160	0.160	-	-	-	0	0	-	1.147	1.147	-	-	-	0	-	0.00%
2004-05-19	0	0.160	-	0.160	-	-	0	0	-	1.147	-	1.147	-	-	0	-	0.00%
2004-05-18	0	0.160	-	-	-	-	0	0	-	1.147	-	-	-	-	0	-	0.00%
2004-05-17	0	0.160	-	0.160	-	-	0	0	-	1.147	-	1.147	-	-	0	-	0.00%
2004-05-14	0	0.160	-	-	-	-	0	0	-	1.147	-	-	-	-	0	-	0.00%
2004-05-13	0	0.160	-	-	-	-	0	0	-	1.147	-	-	-	-	0	-	0.00%
2004-05-12	0	0.160	-	-	-	-	0	0	-	1.147	-	-	-	-	0	-	0.00%
2004-05-11	0	0.160	-	-	-	-	0	0	-	1.147	-	-	-	-	0	-	0.00%
2004-05-10	0	0.160	-	-	-	-	0	0	-	1.147	-	-	-	-	0	-	0.00%
2004-05-07	0	0.160	-	-	-	-	0	0	-	1.147	-	-	-	-	0	-	0.00%
2004-05-06	0	0.160	-	-	-	-	0	0	-	1.147	-	-	-	-	0	-	0.00%
2004-05-05	0	0.160	-	-	-	-	0	0	-	1.147	-	-	-	-	0	-	0.00%
2004-05-04	0	0.160	-	-	-	-	0	0	-	1.147	-	-	-	-	0	-	0.00%
2004-05-03	0	0.160	-	-	-	-	0	0	-	1.147	-	-	-	-	0	-	0.00%
2004-04-30	0	0.160	0.160	-	-	-	0	0	-	1.147	1.147	-	-	-	0	-	1.27%
2004-04-29	0	0.158	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2004-04-28	0	0.158	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2004-04-27	0	0.158	-	0.158	-	-	0	0	-	1.133	-	1.133	-	-	0	-	0.00%
2004-04-26	0	0.158	-	0.158	-	-	0	0	-	1.133	-	1.133	-	-	0	-	0.00%
2004-04-23	0	0.158	0.158	0.170	-	-	0	0	-	1.133	1.133	1.219	-	-	0	-	3.27%
2004-04-22	0	0.153	0.153	0.169	0.150	0.153	392,000	58,980	0.1505	1.097	1.097	1.212	1.075	1.097	54,675	1.0787	-10.00%
2004-04-21	0	0.170	0.163	0.170	-	-	0	0	-	1.219	1.169	1.219	-	-	0	-	0.00%
2004-04-20	0	0.170	0.163	0.170	-	-	0	0	-	1.219	1.169	1.219	-	-	0	-	0.00%
2004-04-19	0	0.170	-	0.170	-	-	0	0	-	1.219	-	1.219	-	-	0	-	0.00%
2004-04-16	0	0.170	-	0.170	0.170	0.170	4,000	680	0.1700	1.219	-	1.219	1.219	1.219	558	1.2188	0.00%
2004-04-15	0	0.170	-	0.170	-	-	0	0	-	1.219	-	1.219	-	-	0	-	0.00%
2004-04-14	0	0.170	-	-	-	-	0	0	-	1.219	-	-	-	-	0	-	0.00%
2004-04-13	0	0.170	-	0.170	-	-	0	0	-	1.219	-	1.219	-	-	0	-	0.00%
2004-04-08	0	0.170	-	0.170	-	-	0	0	-	1.219	-	1.219	-	-	0	-	0.00%
2004-04-07	0	0.170	-	0.170	-	-	0	0	-	1.219	-	1.219	-	-	0	-	0.00%
2004-04-06	0	0.170	-	0.170	-	-	0	0	-	1.219	-	1.219	-	-	0	-	0.00%
2004-04-02	0	0.170	-	-	-	-	0	0	-	1.219	-	-	-	-	0	-	0.00%
2004-04-01	0	0.170	-	-	-	-	0	0	-	1.219	-	-	-	-	0	-	0.00%
2004-03-31	0	0.170	0.170	-	-	-	0	0	-	1.219	1.219	-	-	-	0	-	0.00%
2004-03-30	0	0.170	0.170	-	0.100	0.170	450,000	54,260	0.1206	1.219	1.219	-	0.717	1.219	62,765	0.8645	-10.53%
2004-03-29	0	0.190	-	0.190	-	-	0	0	-	1.362	-	1.362	-	-	0	-	0.00%
2004-03-26	0	0.190	-	0.190	-	-	0	0	-	1.362	-	1.362	-	-	0	-	0.00%
2004-03-25	0	0.190	0.188	-	0.188	0.190	36,000	6,776	0.1882	1.362	1.348	-	1.348	1.362	5,021	1.3495	0.00%
2004-03-24	0	0.190	0.190	-	-	-	0	0	-	1.362	1.362	-	-	-	0	-	0.00%
2004-03-23	0	0.190	0.184	-	-	-	0	0	-	1.362	1.319	-	-	-	0	-	0.00%
2004-03-22	0	0.190	-	-	-	-	0	0	-	1.362	-	-	-	-	0	-	0.00%
2004-03-19	0	0.190	0.189	0.190	-	-	0	0	-	1.362	1.355	1.362	-	-	0	-	-3.06%
2004-03-18	0	0.196	0.196	-	0.188	0.188	48,000	9,024	0.1880	1.405	1.405	-	1.348	1.348	6,695	1.3479	3.16%
2004-03-17	0	0.190	0.188	-	-	-	0	0	-	1.362	1.348	-	-	-	0	-	0.00%
2004-03-16	0	0.190	0.190	-	-	-	0	0	-	1.362	1.362	-	-	-	0	-	1.06%
2004-03-15	0	0.188	0.188	-	0.188	0.188	36,000	6,768	0.1880	1.348	1.348	-	1.348	1.348	5,021	1.3479	0.00%
2004-03-12	0	0.188	0.188	0.195	0.188	0.188	40,000	7,520	0.1880	1.348	1.348	1.398	1.348	1.348	5,579	1.3479	-0.53%
2004-03-11	0	0.189	0.189	-	0.188	0.188	100,000	18,800	0.1880	1.355	1.355	-	1.348	1.348	13,948	1.3479	1.07%
2004-03-10	0	0.187	0.187	0.188	0.187	0.188	936,000	176,500	0.1886	1.341	1.341	1.348	1.341	1.348	130,550	1.3520	-0.53%
2004-03-09	0	0.188	0.188	0.190	0.179	0.181	504,000	91,176	0.1809	1.348	1.348	1.362	1.283	1.298	70,296	1.2970	5.62%
2004-03-08	0	0.178	0.178	-	0.170	0.173	432,000	74,344	0.1721	1.276	1.276	-	1.219	1.240	60,254	1.2338	3.49%
2004-03-05	0	0.172	0.168	0.172	0.172	0.172	44,000	7,568	0.1720	1.233	1.204	1.233	1.233	1.233	6,137	1.2332	0.00%
2004-03-04	0	0.172	0.168	0.172	-	-	0	0	-	1.233	1.204	1.233	-	-	0	-	0.00%
2004-03-03	0	0.172	0.168	0.172	0.172	0.172	28,000	4,816	0.1720	1.233	1.204	1.233	1.233	1.233	3,905	1.2332	0.00%
2004-03-02	0	0.172	0.170	0.172	0.172	0.172	66,000	11,328	0.1716	1.233	1.219	1.233	1.233	1.233	9,205	1.2306	0.00%
2004-03-01	0	0.172	0.167	0.172	0.173	0.173	40,000	6,920	0.1730	1.233	1.197	1.233	1.240	1.240	5,579	1.2403	-1.71%
2004-02-27	0	0.175	0.167	0.175	-	-	0	0	-	1.255	1.197	1.255	-	-	0	-	0.00%
2004-02-26	0	0.175	0.175	-	0.173	0.173	70,000	12,094	0.1728	1.255	1.255	-	1.240	1.240	9,763	1.2387	2.34%
2004-02-25	0	0.171	0.171	-	-	-	0	0	-	1.226	1.226	-	-	-	0	-	1.79%
2004-02-24	0	0.168	0.168	-	-	-	0	0	-	1.204	1.204	-	-	-	0	-	5.00%
2004-02-23	0	0.160	0.160	-	0.160	0.165	408,000	67,080	0.1644	1.147	1.147	-	1.147	1.183	56,907	1.1788	3.23%
2004-02-20	0	0.155	0.155	-	0.150	0.150	96,000	14,400	0.1500	1.111	1.111	-	1.075	1.075	13,390	1.0754	-8.82%
2004-02-19	0	0.170	0.165	0.170	0.166	0.170	436,000	72,776	0.1669	1.219	1.183	1.219	1.190	1.219	60,812	1.1967	7.59%
2004-02-18	0	0.158	0.158	-	0.141	0.155	17,900	2,613	0.1460	1.133	1.133	-	1.011	1.111	2,497	1.0466	-7.06%
2004-02-17	0	0.170	-	0.170	0.169	0.170	260,000	44,180	0.1699	1.219	-	1.219	1.212	1.219	36,264	1.2183	0.00%
2004-02-16	0	0.170	0.160	0.170	0.150	0.170	64,000	10,160	0.1588	1.219	1.147	1.219	1.075	1.219	8,927	1.1382	-5.56%
2004-02-13	0	0.180	0.180	0.218	0.150	0.180	64,000	10,160	0.1588	1.291	1.291	1.563	1.075	1.291	8,927	1.1382	-17.43%
2004-02-12	0	0.218	-	0.218	-	-	0	0	-	1.563	-	1.563	-	-	0	-	0.00%
2004-02-11	0	0.218	-	0.218	-	-	0	0	-	1.563	-	1.563	-	-	0	-	-1.80%
2004-02-10	0	0.222	0.200	0.222	0.200	0.224	152,000	32,000	0.2105	1.592	1.434	1.592	1.434	1.606	21,200	1.5094	12.12%
2004-02-09	0	0.198	-	0.200	-	-	0	0	-	1.420	-	1.434	-	-	0	-	0.00%
2004-02-06	0	0.198	0.138	0.200	0.138	0.198	120,000	22,560	0.1880	1.420	0.989	1.434	0.989	1.420	16,737	1.3479	-10.81%
2004-02-05	0	0.222	-	0.222	0.222	0.222	300,000	66,600	0.2220	1.592	-	1.592	1.592	1.592	41,843	1.5917	-3.48%
2004-02-04	0	0.230	-	0.230	-	-	0	0	-	1.649	-	1.649	-	-	0	-	0.00%
2004-02-03	0	0.230	-	0.230	0.230	0.230	20,000	4,600	0.2300	1.649	-	1.649	1.649	1.649	2,790	1.6490	-4.17%
2004-02-02	0	0.240	-	0.240	-	-	0	0	-	1.721	-	1.721	-	-	0	-	0.00%
2004-01-30	0	0.240	-	0.240	-	-	0	0	-	1.721	-	1.721	-	-	0	-	0.00%
2004-01-29	0	0.240	-	0.240	0.250	0.250	8,000	2,000	0.2500	1.721	-	1.721	1.792	1.792	1,116	1.7924	0.00%
2004-01-28	0	0.240	-	0.270	-	-	0	0	-	1.721	-	1.936	-	-	0	-	0.00%
2004-01-27	0	0.240	-	0.240	-	-	0	0	-	1.721	-	1.721	-	-	0	-	-9.43%
2004-01-26	0	0.265	-	0.265	-	-	0	0	-	1.900	-	1.900	-	-	0	-	0.00%
2004-01-21	0	0.265	-	0.270	0.265	0.265	40,000	10,600	0.2650	1.900	-	1.936	1.900	1.900	5,579	1.9000	1.92%
2004-01-20	0	0.260	-	0.265	0.240	0.305	2,556,000	698,260	0.2732	1.864	-	1.900	1.721	2.187	356,503	1.9586	4.00%
2004-01-19	0	0.250	-	0.250	0.270	0.280	24,000	6,640	0.2767	1.792	-	1.792	1.936	2.007	3,347	1.9836	23.15%
2004-01-16	0	0.203	-	0.203	0.175	0.205	2,400,000	466,416	0.1943	1.455	-	1.455	1.255	1.470	334,745	1.3933	17.34%
2004-01-15	0	0.173	-	0.173	0.173	0.173	24,000	4,152	0.1730	1.240	-	1.240	1.240	1.240	3,347	1.2403	2.37%
2004-01-14	0	0.169	-	0.170	0.158	0.169	12,000	1,984	0.1653	1.212	-	1.219	1.133	1.212	1,674	1.1854	11.92%
2004-01-13	0	0.151	0.143	0.162	-	-	0	0	-	1.083	1.025	1.161	-	-	0	-	0.00%
2004-01-12	0	0.151	0.143	-	-	-	0	0	-	1.083	1.025	-	-	-	0	-	0.00%
2004-01-09	0	0.151	0.151	0.171	0.150	0.150	156,000	23,400	0.1500	1.083	1.083	1.226	1.075	1.075	21,758	1.0754	-12.21%
2004-01-08	0	0.172	-	0.172	-	-	0	0	-	1.233	-	1.233	-	-	0	-	0.00%
2004-01-07	0	0.172	-	0.172	-	-	0	0	-	1.233	-	1.233	-	-	0	-	-4.44%
2004-01-06	0	0.180	-	0.180	0.180	0.180	200,000	36,000	0.1800	1.291	-	1.291	1.291	1.291	27,895	1.2905	9.09%
2004-01-05	0	0.165	0.155	0.168	0.155	0.165	1,712,000	274,344	0.1602	1.183	1.111	1.204	1.111	1.183	238,785	1.1489	6.45%
2004-01-02	0	0.155	0.150	0.160	0.155	0.155	40,000	6,200	0.1550	1.111	1.075	1.147	1.111	1.111	5,579	1.1113	3.33%
2003-12-31	0	0.150	0.150	-	0.145	0.145	48,000	6,960	0.1450	1.075	1.075	-	1.040	1.040	6,695	1.0396	8.70%
2003-12-30	0	0.138	0.132	0.145	0.128	0.138	852,000	111,976	0.1314	0.989	0.946	1.040	0.918	0.989	118,834	0.9423	15.00%
2003-12-29	0	0.120	0.120	0.128	0.120	0.120	852,000	102,240	0.1200	0.860	0.860	0.918	0.860	0.860	118,834	0.8604	0.00%
2003-12-24	0	0.120	0.115	0.128	-	-	0	0	-	0.860	0.825	0.918	-	-	0	-	0.00%
2003-12-23	0	0.120	0.116	0.120	-	-	0	0	-	0.860	0.832	0.860	-	-	0	-	0.00%
2003-12-22	0	0.120	0.115	0.128	0.115	0.120	260,000	30,340	0.1167	0.860	0.825	0.918	0.825	0.860	36,264	0.8366	2.56%
2003-12-19	0	0.117	0.116	0.117	0.117	0.117	232,000	27,144	0.1170	0.839	0.832	0.839	0.839	0.839	32,359	0.8388	-2.50%
2003-12-18	0	0.120	0.120	0.128	0.115	0.117	88,000	10,256	0.1165	0.860	0.860	0.918	0.825	0.839	12,274	0.8356	0.00%
2003-12-17	0	0.120	0.120	0.128	0.115	0.120	124,000	14,460	0.1166	0.860	0.860	0.918	0.825	0.860	17,295	0.8361	0.00%
2003-12-16	0	0.120	0.120	0.128	0.120	0.120	60,000	7,200	0.1200	0.860	0.860	0.918	0.860	0.860	8,369	0.8604	-3.23%
2003-12-15	0	0.124	0.120	0.128	-	-	0	0	-	0.889	0.860	0.918	-	-	0	-	0.00%
2003-12-12	0	0.124	0.120	0.128	-	-	0	0	-	0.889	0.860	0.918	-	-	0	-	0.00%
2003-12-11	0	0.124	0.124	0.128	0.120	0.120	340,000	40,800	0.1200	0.889	0.889	0.918	0.860	0.860	47,422	0.8604	-3.13%
2003-12-10	0	0.128	-	-	-	-	0	0	-	0.918	-	-	-	-	0	-	0.00%
2003-12-09	0	0.128	-	0.135	-	-	0	0	-	0.918	-	0.968	-	-	0	-	0.00%
2003-12-08	0	0.128	-	0.135	-	-	0	0	-	0.918	-	0.968	-	-	0	-	0.00%
2003-12-05	0	0.128	0.120	0.128	-	-	0	0	-	0.918	0.860	0.918	-	-	0	-	0.00%
2003-12-04	0	0.128	0.128	0.135	0.120	0.125	328,000	40,860	0.1246	0.918	0.918	0.968	0.860	0.896	45,748	0.8931	0.00%
2003-12-03	0	0.128	0.120	0.128	-	-	0	0	-	0.918	0.860	0.918	-	-	0	-	0.00%
2003-12-02	0	0.128	0.120	0.130	-	-	184,000	23,552	0.1280	0.918	0.860	0.932	-	-	25,664	0.9177	0.00%
2003-12-01	0	0.128	-	0.128	0.122	0.130	856,000	107,520	0.1256	0.918	-	0.918	0.875	0.932	119,392	0.9006	2.40%
2003-11-28	0	0.125	0.120	0.130	0.125	0.125	176,000	22,000	0.1250	0.896	0.860	0.932	0.896	0.896	24,548	0.8962	0.00%
2003-11-27	0	0.125	0.122	0.130	-	-	0	0	-	0.896	0.875	0.932	-	-	0	-	0.00%
2003-11-26	0	0.125	0.120	0.131	0.122	0.125	560,000	69,760	0.1246	0.896	0.860	0.939	0.875	0.896	78,107	0.8931	0.00%
2003-11-25	0	0.125	0.125	0.135	0.125	0.135	208,000	27,120	0.1304	0.896	0.896	0.968	0.896	0.968	29,011	0.9348	-7.41%
2003-11-24	0	0.135	0.135	-	0.135	0.135	20,000	2,700	0.1350	0.968	0.968	-	0.968	0.968	2,790	0.9679	8.00%
2003-11-21	0	0.125	0.125	0.135	-	-	0	0	-	0.896	0.896	0.968	-	-	0	-	1.63%
2003-11-20	0	0.123	0.118	-	-	-	0	0	-	0.882	0.846	-	-	-	0	-	0.00%
2003-11-19	0	0.123	0.123	-	-	-	0	0	-	0.882	0.882	-	-	-	0	-	0.82%
2003-11-18	0	0.122	0.122	-	-	-	0	0	-	0.875	0.875	-	-	-	0	-	1.67%
2003-11-17	0	0.120	0.120	0.135	0.120	0.128	252,000	31,600	0.1254	0.860	0.860	0.968	0.860	0.918	35,148	0.8991	-6.25%
2003-11-14	0	0.128	0.121	0.128	-	-	0	0	-	0.918	0.868	0.918	-	-	0	-	0.00%
2003-11-13	0	0.128	-	0.135	-	-	0	0	-	0.918	-	0.968	-	-	0	-	0.00%
2003-11-12	0	0.128	0.120	0.128	0.118	0.128	316,000	38,420	0.1216	0.918	0.860	0.918	0.846	0.918	44,075	0.8717	1.59%
2003-11-11	0	0.126	-	0.126	-	-	0	0	-	0.903	-	0.903	-	-	0	-	-3.08%
2003-11-10	0	0.130	0.090	0.130	-	-	0	0	-	0.932	0.645	0.932	-	-	0	-	0.00%
2003-11-07	0	0.130	-	0.130	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
2003-11-06	0	0.130	-	0.130	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
2003-11-05	0	0.130	0.128	0.134	0.130	0.132	200,000	26,160	0.1308	0.932	0.918	0.961	0.932	0.946	27,895	0.9378	-3.70%
2003-11-04	0	0.135	0.127	-	0.135	0.135	20,000	2,700	0.1350	0.968	0.911	-	0.968	0.968	2,790	0.9679	0.00%
2003-11-03	0	0.135	0.127	0.135	-	-	0	0	-	0.968	0.911	0.968	-	-	0	-	0.00%
2003-10-31	0	0.135	0.127	0.135	0.130	0.135	308,000	40,280	0.1308	0.968	0.911	0.968	0.932	0.968	42,959	0.9376	-0.74%
2003-10-30	0	0.136	0.136	-	0.130	0.136	60,000	8,040	0.1340	0.975	0.975	-	0.932	0.975	8,369	0.9607	0.74%
2003-10-29	0	0.135	0.120	0.135	-	-	0	0	-	0.968	0.860	0.968	-	-	0	-	-3.57%
2003-10-28	0	0.140	0.128	0.152	0.140	0.140	80,000	11,200	0.1400	1.004	0.918	1.090	1.004	1.004	11,158	1.0037	-3.45%
2003-10-27	0	0.145	-	0.150	-	-	0	0	-	1.040	-	1.075	-	-	0	-	0.00%
2003-10-24	0	0.145	-	0.145	-	-	0	0	-	1.040	-	1.040	-	-	0	-	0.00%
2003-10-23	0	0.145	-	0.145	-	-	0	0	-	1.040	-	1.040	-	-	0	-	-0.68%
2003-10-22	0	0.146	0.146	0.149	-	-	0	0	-	1.047	1.047	1.068	-	-	0	-	1.39%
2003-10-21	0	0.144	-	0.150	-	-	0	0	-	1.032	-	1.075	-	-	0	-	0.00%
2003-10-20	0	0.144	-	0.150	-	-	0	0	-	1.032	-	1.075	-	-	0	-	0.00%
2003-10-17	0	0.144	-	0.150	-	-	0	0	-	1.032	-	1.075	-	-	0	-	0.00%
2003-10-16	0	0.144	-	0.150	-	-	0	0	-	1.032	-	1.075	-	-	0	-	0.00%
2003-10-15	0	0.144	0.144	-	-	-	0	0	-	1.032	1.032	-	-	-	0	-	1.41%
2003-10-14	0	0.142	-	-	-	-	0	0	-	1.018	-	-	-	-	0	-	0.00%
2003-10-13	0	0.142	-	-	-	-	0	0	-	1.018	-	-	-	-	0	-	0.00%
2003-10-10	0	0.142	0.130	-	-	-	0	0	-	1.018	0.932	-	-	-	0	-	0.00%
2003-10-09	0	0.142	0.130	-	-	-	0	0	-	1.018	0.932	-	-	-	0	-	0.00%
2003-10-08	0	0.142	-	0.142	-	-	0	0	-	1.018	-	1.018	-	-	0	-	0.00%
2003-10-07	0	0.142	0.142	-	0.138	0.139	92,000	12,716	0.1382	1.018	1.018	-	0.989	0.997	12,832	0.9910	0.00%
2003-10-06	0	0.142	-	0.142	-	-	0	0	-	1.018	-	1.018	-	-	0	-	0.00%
2003-10-03	0	0.142	-	-	-	-	0	0	-	1.018	-	-	-	-	0	-	0.00%
2003-10-02	0	0.142	-	-	-	-	0	0	-	1.018	-	-	-	-	0	-	0.00%
2003-09-30	0	0.142	-	-	-	-	0	0	-	1.018	-	-	-	-	0	-	0.00%
2003-09-29	0	0.142	0.138	-	-	-	0	0	-	1.018	0.989	-	-	-	0	-	0.00%
2003-09-26	0	0.142	0.142	-	-	-	0	0	-	1.018	1.018	-	-	-	0	-	0.00%
2003-09-25	0	0.142	0.142	0.152	0.142	0.142	20,000	2,840	0.1420	1.018	1.018	1.090	1.018	1.018	2,790	1.0181	-5.33%
2003-09-24	0	0.150	0.145	0.156	-	-	0	0	-	1.075	1.040	1.118	-	-	0	-	0.00%
2003-09-23	0	0.150	0.150	-	0.150	0.150	92,000	13,800	0.1500	1.075	1.075	-	1.075	1.075	12,832	1.0754	7.14%
2003-09-22	0	0.140	-	-	0.140	0.140	116,000	16,240	0.1400	1.004	-	-	1.004	1.004	16,179	1.0037	0.00%
2003-09-19	0	0.140	-	0.140	0.140	0.140	80,000	11,200	0.1400	1.004	-	1.004	1.004	1.004	11,158	1.0037	-3.45%
2003-09-18	0	0.145	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2003-09-17	0	0.145	0.145	-	0.145	0.150	52,000	7,640	0.1469	1.040	1.040	-	1.040	1.075	7,253	1.0534	-3.33%
2003-09-16	0	0.150	-	0.155	0.150	0.150	300,000	45,000	0.1500	1.075	-	1.111	1.075	1.075	41,843	1.0754	0.00%
2003-09-15	0	0.150	-	0.152	-	-	0	0	-	1.075	-	1.090	-	-	0	-	0.00%
2003-09-11	0	0.150	0.150	-	-	-	0	0	-	1.075	1.075	-	-	-	0	-	8.70%
2003-09-10	0	0.138	0.135	-	-	-	0	0	-	0.989	0.968	-	-	-	0	-	0.00%
2003-09-09	0	0.138	0.138	-	-	-	0	0	-	0.989	0.989	-	-	-	0	-	0.00%
2003-09-08	0	0.138	0.138	0.146	-	-	0	0	-	0.989	0.989	1.047	-	-	0	-	0.00%
2003-09-05	0	0.138	0.135	0.145	-	-	0	0	-	0.989	0.968	1.040	-	-	0	-	0.00%
2003-09-04	0	0.138	0.135	0.145	-	-	0	0	-	0.989	0.968	1.040	-	-	0	-	0.00%
2003-09-03	0	0.138	0.138	0.145	0.138	0.138	52,000	7,176	0.1380	0.989	0.989	1.040	0.989	0.989	7,253	0.9894	0.00%
2003-09-02	0	0.138	0.133	0.145	-	-	0	0	-	0.989	0.954	1.040	-	-	0	-	0.00%
2003-09-01	0	0.138	0.138	-	0.135	0.135	20,000	2,700	0.1350	0.989	0.989	-	0.968	0.968	2,790	0.9679	0.00%
2003-08-29	0	0.138	0.135	0.148	-	-	0	0	-	0.989	0.968	1.061	-	-	0	-	0.00%
2003-08-28	0	0.138	0.138	0.145	0.138	0.138	400,000	55,200	0.1380	0.989	0.989	1.040	0.989	0.989	55,791	0.9894	0.00%
2003-08-27	0	0.138	0.138	-	-	-	0	0	-	0.989	0.989	-	-	-	0	-	2.22%
2003-08-26	0	0.135	-	0.145	0.135	0.145	200,000	27,400	0.1370	0.968	-	1.040	0.968	1.040	27,895	0.9822	-6.90%
2003-08-25	0	0.145	0.140	-	-	-	0	0	-	1.040	1.004	-	-	-	0	-	0.00%
2003-08-22	0	0.145	0.140	0.145	0.145	0.145	4,000	580	0.1450	1.040	1.004	1.040	1.040	1.040	558	1.0396	0.69%
2003-08-21	0	0.144	0.144	0.145	0.144	0.144	204,000	29,376	0.1440	1.032	1.032	1.040	1.032	1.032	28,453	1.0324	1.41%
2003-08-20	0	0.142	0.142	0.145	0.142	0.142	348,000	49,416	0.1420	1.018	1.018	1.040	1.018	1.018	48,538	1.0181	-2.07%
2003-08-19	0	0.145	0.140	0.145	0.136	0.145	624,000	86,916	0.1393	1.040	1.004	1.040	0.975	1.040	87,034	0.9986	7.41%
2003-08-18	0	0.135	0.132	0.135	0.135	0.135	60,000	8,100	0.1350	0.968	0.946	0.968	0.968	0.968	8,369	0.9679	2.27%
2003-08-15	0	0.132	0.132	-	0.132	0.132	100,000	13,200	0.1320	0.946	0.946	-	0.946	0.946	13,948	0.9464	-1.49%
2003-08-14	0	0.134	-	-	-	-	0	0	-	0.961	-	-	-	-	0	-	0.00%
2003-08-13	0	0.134	-	0.141	-	-	100,000	13,400	0.1340	0.961	-	1.011	-	-	13,948	0.9607	0.00%
2003-08-12	0	0.134	0.134	-	0.134	0.134	180,000	24,020	0.1334	0.961	0.961	-	0.961	0.961	25,106	0.9567	3.88%
2003-08-11	0	0.129	0.129	0.133	0.128	0.128	8,000	1,024	0.1280	0.925	0.925	0.954	0.918	0.918	1,116	0.9177	-4.44%
2003-08-08	0	0.135	0.132	0.135	-	-	148,000	20,128	0.1360	0.968	0.946	0.968	-	-	20,643	0.9751	-0.74%
2003-08-07	0	0.136	-	-	-	-	0	0	-	0.975	-	-	-	-	0	-	0.00%
2003-08-06	0	0.136	-	-	-	-	0	0	-	0.975	-	-	-	-	0	-	0.00%
2003-08-05	0	0.136	0.125	0.136	0.125	0.136	244,000	30,940	0.1268	0.975	0.896	0.975	0.896	0.975	34,032	0.9091	6.25%
2003-08-04	0	0.128	0.128	-	0.127	0.127	52,000	6,604	0.1270	0.918	0.918	-	0.911	0.911	7,253	0.9105	0.00%
2003-08-01	0	0.128	0.128	0.140	-	-	0	0	-	0.918	0.918	1.004	-	-	0	-	1.59%
2003-07-31	0	0.126	0.126	0.140	0.126	0.128	204,000	25,752	0.1262	0.903	0.903	1.004	0.903	0.918	28,453	0.9051	-5.97%
2003-07-30	0	0.134	0.126	-	-	-	0	0	-	0.961	0.903	-	-	-	0	-	0.00%
2003-07-29	0	0.134	0.126	-	-	-	0	0	-	0.961	0.903	-	-	-	0	-	0.00%
2003-07-28	0	0.134	0.126	-	-	-	0	0	-	0.961	0.903	-	-	-	0	-	0.00%
2003-07-25	0	0.134	0.126	-	-	-	0	0	-	0.961	0.903	-	-	-	0	-	0.00%
2003-07-24	0	0.134	0.126	-	-	-	0	0	-	0.961	0.903	-	-	-	0	-	0.00%
2003-07-23	0	0.134	0.132	-	-	-	0	0	-	0.961	0.946	-	-	-	0	-	0.00%
2003-07-22	0	0.134	0.130	-	-	-	0	0	-	0.961	0.932	-	-	-	0	-	0.00%
2003-07-21	0	0.134	0.126	-	-	-	0	0	-	0.961	0.903	-	-	-	0	-	0.00%
2003-07-18	0	0.134	0.134	-	0.132	0.132	20,000	2,640	0.1320	0.961	0.961	-	0.946	0.946	2,790	0.9464	1.52%
2003-07-17	0	0.132	0.126	-	-	-	0	0	-	0.946	0.903	-	-	-	0	-	0.00%
2003-07-16	0	0.132	0.132	-	-	-	0	0	-	0.946	0.946	-	-	-	0	-	1.54%
2003-07-15	0	0.130	0.128	0.130	0.130	0.130	100,000	13,000	0.1300	0.932	0.918	0.932	0.932	0.932	13,948	0.9321	0.00%
2003-07-14	0	0.130	0.130	-	0.126	0.126	40,000	5,040	0.1260	0.932	0.932	-	0.903	0.903	5,579	0.9034	0.00%
2003-07-11	0	0.130	0.130	-	0.126	0.126	16,000	2,016	0.1260	0.932	0.932	-	0.903	0.903	2,232	0.9034	-2.99%
2003-07-10	0	0.134	0.128	-	-	-	0	0	-	0.961	0.918	-	-	-	0	-	0.00%
2003-07-09	0	0.134	0.134	-	0.120	0.130	220,000	27,200	0.1236	0.961	0.961	-	0.860	0.932	30,685	0.8864	3.08%
2003-07-08	0	0.130	0.130	0.136	0.130	0.130	20,000	2,600	0.1300	0.932	0.932	0.975	0.932	0.932	2,790	0.9321	-2.26%
2003-07-07	0	0.133	0.129	0.133	0.129	0.133	12,000	1,580	0.1317	0.954	0.925	0.954	0.925	0.954	1,674	0.9440	0.76%
2003-07-04	0	0.132	0.132	-	-	-	0	0	-	0.946	0.946	-	-	-	0	-	1.54%
2003-07-03	0	0.130	0.128	-	-	-	0	0	-	0.932	0.918	-	-	-	0	-	0.00%
2003-07-02	0	0.130	0.125	-	-	-	0	0	-	0.932	0.896	-	-	-	0	-	0.00%
2003-06-30	0	0.130	0.125	-	0.130	0.133	104,000	13,772	0.1324	0.932	0.896	-	0.932	0.954	14,506	0.9494	-2.26%
2003-06-27	0	0.133	0.125	0.133	0.130	0.133	116,000	15,128	0.1304	0.954	0.896	0.954	0.932	0.954	16,179	0.9350	0.00%
2003-06-26	0	0.133	0.125	0.133	-	-	0	0	-	0.954	0.896	0.954	-	-	0	-	0.00%
2003-06-25	0	0.133	0.130	0.133	0.133	0.133	100,000	13,300	0.1330	0.954	0.932	0.954	0.954	0.954	13,948	0.9536	2.31%
2003-06-24	0	0.130	0.128	0.133	0.128	0.132	544,000	70,728	0.1300	0.932	0.918	0.954	0.918	0.946	75,875	0.9322	0.00%
2003-06-23	0	0.130	0.128	0.135	0.130	0.130	200,000	26,000	0.1300	0.932	0.918	0.968	0.932	0.932	27,895	0.9321	3.17%
2003-06-20	0	0.126	0.126	0.133	0.120	0.120	32,000	3,840	0.1200	0.903	0.903	0.954	0.860	0.860	4,463	0.8604	1.61%
2003-06-19	0	0.124	0.124	0.132	0.120	0.126	192,000	23,088	0.1203	0.889	0.889	0.946	0.860	0.903	26,780	0.8621	-4.62%
2003-06-18	0	0.130	0.126	0.130	0.126	0.130	36,000	4,552	0.1264	0.932	0.903	0.932	0.903	0.932	5,021	0.9066	3.17%
2003-06-17	0	0.126	0.126	0.130	-	-	0	0	-	0.903	0.903	0.932	-	-	0	-	3.28%
2003-06-16	0	0.122	0.122	0.128	0.122	0.128	440,000	55,204	0.1255	0.875	0.875	0.918	0.875	0.918	61,370	0.8995	-6.15%
2003-06-13	0	0.130	0.130	0.136	0.130	0.130	400,000	52,000	0.1300	0.932	0.932	0.975	0.932	0.932	55,791	0.9321	0.00%
2003-06-12	0	0.130	0.125	0.130	0.130	0.130	4,000	520	0.1300	0.932	0.896	0.932	0.932	0.932	558	0.9321	1.56%
2003-06-11	0	0.128	0.128	0.133	0.125	0.125	52,000	6,500	0.1250	0.918	0.918	0.954	0.896	0.896	7,253	0.8962	-3.76%
2003-06-10	0	0.133	0.125	-	-	-	0	0	-	0.954	0.896	-	-	-	0	-	0.00%
2003-06-09	0	0.133	0.133	0.141	0.133	0.133	36,000	4,788	0.1330	0.954	0.954	1.011	0.954	0.954	5,021	0.9536	0.00%
2003-06-06	0	0.133	0.130	-	0.130	0.133	488,000	63,740	0.1306	0.954	0.932	-	0.932	0.954	68,065	0.9365	-5.00%
2003-06-05	0	0.140	-	0.140	0.140	0.140	100,000	14,000	0.1400	1.004	-	1.004	1.004	1.004	13,948	1.0037	-1.41%
2003-06-03	0	0.142	-	0.142	0.148	0.148	4,000	592	0.1480	1.018	-	1.018	1.061	1.061	558	1.0611	1.43%
2003-06-02	0	0.140	-	0.143	0.140	0.140	148,000	20,720	0.1400	1.004	-	1.025	1.004	1.004	20,643	1.0037	0.00%
2003-05-30	0	0.140	-	0.140	0.140	0.140	100,000	14,000	0.1400	1.004	-	1.004	1.004	1.004	13,948	1.0037	3.70%
2003-05-29	0	0.135	-	0.135	-	-	0	0	-	0.968	-	0.968	-	-	0	-	-0.74%
2003-05-28	0	0.136	-	0.139	-	-	0	0	-	0.975	-	0.997	-	-	0	-	0.00%
2003-05-27	0	0.136	-	0.138	0.136	0.136	40,000	5,440	0.1360	0.975	-	0.989	0.975	0.975	5,579	0.9751	-2.16%
2003-05-26	0	0.139	0.134	0.139	0.139	0.139	20,000	2,780	0.1390	0.997	0.961	0.997	0.997	0.997	2,790	0.9966	4.51%
2003-05-23	0	0.133	0.133	-	0.132	0.139	244,000	32,452	0.1330	0.954	0.954	-	0.946	0.997	34,032	0.9536	-2.92%
2003-05-22	0	0.137	0.137	-	-	-	0	0	-	0.982	0.982	-	-	-	0	-	3.01%
2003-05-21	0	0.133	0.132	0.133	0.132	0.133	120,000	15,940	0.1328	0.954	0.946	0.954	0.946	0.954	16,737	0.9524	-2.21%
2003-05-20	0	0.136	0.132	0.136	0.136	0.136	160,000	21,760	0.1360	0.975	0.946	0.975	0.975	0.975	22,316	0.9751	0.00%
2003-05-19	0	0.136	-	0.136	-	-	0	0	-	0.975	-	0.975	-	-	0	-	0.00%
2003-05-16	0	0.136	-	0.136	-	-	0	0	-	0.975	-	0.975	-	-	0	-	-2.16%
2003-05-15	0	0.139	0.125	0.139	0.125	0.139	200,000	27,408	0.1370	0.997	0.896	0.997	0.896	0.997	27,895	0.9825	11.20%
2003-05-14	0	0.125	-	0.136	0.125	0.139	860,000	111,684	0.1299	0.896	-	0.975	0.896	0.997	119,950	0.9311	-5.30%
2003-05-13	0	0.132	0.132	0.139	0.132	0.132	16,000	2,112	0.1320	0.946	0.946	0.997	0.946	0.946	2,232	0.9464	-2.94%
2003-05-12	0	0.136	-	0.139	-	-	0	0	-	0.975	-	0.997	-	-	0	-	0.00%
2003-05-09	0	0.136	-	0.136	-	-	0	0	-	0.975	-	0.975	-	-	0	-	0.00%
2003-05-07	0	0.136	-	0.136	-	-	0	0	-	0.975	-	0.975	-	-	0	-	-1.45%
2003-05-06	0	0.138	-	0.138	-	-	0	0	-	0.989	-	0.989	-	-	0	-	0.00%
2003-05-05	0	0.138	0.138	0.139	-	-	0	0	-	0.989	0.989	0.997	-	-	0	-	6.98%
2003-05-02	0	0.129	-	0.129	-	-	0	0	-	0.925	-	0.925	-	-	0	-	-4.44%
2003-04-30	0	0.135	-	0.135	-	-	0	0	-	0.968	-	0.968	-	-	0	-	-2.17%
2003-04-29	0	0.138	0.138	0.139	-	-	0	0	-	0.989	0.989	0.997	-	-	0	-	12.20%
2003-04-28	0	0.123	-	0.132	-	-	0	0	-	0.882	-	0.946	-	-	0	-	0.00%
2003-04-25	0	0.123	-	0.129	-	-	0	0	-	0.882	-	0.925	-	-	0	-	0.00%
2003-04-24	0	0.123	-	0.128	-	-	0	0	-	0.882	-	0.918	-	-	0	-	0.00%
2003-04-23	0	0.123	-	0.123	-	-	0	0	-	0.882	-	0.882	-	-	0	-	-2.38%
2003-04-22	0	0.126	-	0.131	-	-	0	0	-	0.903	-	0.939	-	-	0	-	0.00%
2003-04-17	0	0.126	-	0.126	-	-	0	0	-	0.903	-	0.903	-	-	0	-	0.00%
2003-04-16	0	0.126	-	0.126	-	-	0	0	-	0.903	-	0.903	-	-	0	-	0.00%
2003-04-15	0	0.126	-	0.126	-	-	0	0	-	0.903	-	0.903	-	-	0	-	0.00%
2003-04-14	0	0.126	-	0.126	-	-	0	0	-	0.903	-	0.903	-	-	0	-	0.00%
2003-04-11	0	0.126	-	0.129	-	-	0	0	-	0.903	-	0.925	-	-	0	-	0.00%
2003-04-10	0	0.126	-	0.126	-	-	0	0	-	0.903	-	0.903	-	-	0	-	0.00%
2003-04-09	0	0.126	-	0.126	-	-	0	0	-	0.903	-	0.903	-	-	0	-	-0.79%
2003-04-08	0	0.127	-	0.127	-	-	0	0	-	0.911	-	0.911	-	-	0	-	-0.78%
2003-04-07	0	0.128	-	0.135	-	-	0	0	-	0.918	-	0.968	-	-	0	-	0.00%
2003-04-04	0	0.128	-	0.130	0.124	0.128	120,000	14,960	0.1247	0.918	-	0.932	0.889	0.918	16,737	0.8938	4.92%
2003-04-03	0	0.122	0.122	0.125	0.122	0.129	324,000	41,212	0.1272	0.875	0.875	0.896	0.875	0.925	45,191	0.9120	1.67%
2003-04-02	0	0.120	0.120	0.130	0.120	0.120	20,000	2,400	0.1200	0.860	0.860	0.932	0.860	0.860	2,790	0.8604	0.00%
2003-04-01	0	0.120	-	0.120	0.120	0.120	120,000	14,400	0.1200	0.860	-	0.860	0.860	0.860	16,737	0.8604	-9.09%
2003-03-31	0	0.132	-	0.134	-	-	0	0	-	0.946	-	0.961	-	-	0	-	0.00%
2003-03-28	0	0.132	-	0.132	0.132	0.132	52,000	6,864	0.1320	0.946	-	0.946	0.946	0.946	7,253	0.9464	0.00%
2003-03-27	0	0.132	-	0.136	-	-	0	0	-	0.946	-	0.975	-	-	0	-	0.00%
2003-03-26	0	0.132	-	0.132	-	-	0	0	-	0.946	-	0.946	-	-	0	-	0.00%
2003-03-25	0	0.132	-	0.132	-	-	0	0	-	0.946	-	0.946	-	-	0	-	0.00%
2003-03-24	0	0.132	-	0.135	-	-	0	0	-	0.946	-	0.968	-	-	0	-	0.00%
2003-03-21	0	0.132	-	0.132	-	-	0	0	-	0.946	-	0.946	-	-	0	-	-1.49%
2003-03-20	0	0.134	-	0.134	-	-	0	0	-	0.961	-	0.961	-	-	0	-	0.00%
2003-03-19	0	0.134	-	0.134	-	-	0	0	-	0.961	-	0.961	-	-	0	-	-0.74%
2003-03-18	0	0.135	-	0.135	-	-	0	0	-	0.968	-	0.968	-	-	0	-	0.00%
2003-03-17	0	0.135	0.135	0.136	-	-	0	0	-	0.968	0.968	0.975	-	-	0	-	2.27%
2003-03-14	0	0.132	-	0.132	0.135	0.135	100,000	13,500	0.1350	0.946	-	0.946	0.968	0.968	13,948	0.9679	-2.22%
2003-03-13	0	0.135	0.134	0.135	0.130	0.135	124,000	16,140	0.1302	0.968	0.961	0.968	0.932	0.968	17,295	0.9332	2.27%
2003-03-12	0	0.132	-	0.132	-	-	0	0	-	0.946	-	0.946	-	-	0	-	0.00%
2003-03-11	0	0.132	-	0.132	0.132	0.132	100,000	13,200	0.1320	0.946	-	0.946	0.946	0.946	13,948	0.9464	-4.35%
2003-03-10	0	0.138	0.138	0.139	-	-	0	0	-	0.989	0.989	0.997	-	-	0	-	6.98%
2003-03-07	0	0.129	-	0.129	-	-	0	0	-	0.925	-	0.925	-	-	0	-	-4.44%
2003-03-06	0	0.135	-	0.138	0.135	0.135	4,000	540	0.1350	0.968	-	0.989	0.968	0.968	558	0.9679	-0.74%
2003-03-05	0	0.136	-	0.137	-	-	0	0	-	0.975	-	0.982	-	-	0	-	0.00%
2003-03-04	0	0.136	-	0.136	-	-	0	0	-	0.975	-	0.975	-	-	0	-	0.00%
2003-03-03	0	0.136	-	0.136	-	-	0	0	-	0.975	-	0.975	-	-	0	-	-1.45%
2003-02-28	0	0.138	-	0.139	-	-	0	0	-	0.989	-	0.997	-	-	0	-	0.00%
2003-02-27	0	0.138	0.138	0.139	0.128	0.134	152,000	20,176	0.1327	0.989	0.989	0.997	0.918	0.961	21,200	0.9517	1.47%
2003-02-26	0	0.136	0.136	0.139	0.108	0.128	214,000	26,516	0.1239	0.975	0.975	0.997	0.774	0.918	29,848	0.8884	0.00%
2003-02-25	0	0.136	-	0.139	0.131	0.139	220,000	29,604	0.1346	0.975	-	0.997	0.939	0.997	30,685	0.9648	0.74%
2003-02-24	0	0.135	-	0.135	0.135	0.136	148,000	20,008	0.1352	0.968	-	0.968	0.968	0.975	20,643	0.9693	-0.74%
2003-02-21	0	0.136	0.135	0.136	-	-	0	0	-	0.975	0.968	0.975	-	-	0	-	-0.73%
2003-02-20	0	0.137	-	0.137	-	-	0	0	-	0.982	-	0.982	-	-	0	-	-0.72%
2003-02-19	0	0.138	0.135	0.138	0.138	0.138	100,000	13,800	0.1380	0.989	0.968	0.989	0.989	0.989	13,948	0.9894	-0.72%
2003-02-18	0	0.139	0.135	0.139	-	-	0	0	-	0.997	0.968	0.997	-	-	0	-	0.00%
2003-02-17	0	0.139	0.139	0.140	0.135	0.135	48,000	6,480	0.1350	0.997	0.997	1.004	0.968	0.968	6,695	0.9679	2.96%
2003-02-14	0	0.135	-	0.135	-	-	0	0	-	0.968	-	0.968	-	-	0	-	0.00%
2003-02-13	0	0.135	-	-	-	-	0	0	-	0.968	-	-	-	-	0	-	0.00%
2003-02-12	0	0.135	0.135	0.140	0.135	0.135	408,000	56,280	0.1379	0.968	0.968	1.004	0.968	0.968	56,907	0.9890	0.00%
2003-02-11	0	0.135	-	0.135	0.135	0.135	100,000	13,500	0.1350	0.968	-	0.968	0.968	0.968	13,948	0.9679	0.00%
2003-02-10	0	0.135	0.135	-	0.132	0.135	84,000	11,196	0.1333	0.968	0.968	-	0.946	0.968	11,716	0.9556	0.00%
2003-02-07	0	0.135	0.135	-	0.132	0.135	232,000	31,224	0.1346	0.968	0.968	-	0.946	0.968	32,359	0.9649	0.00%
2003-02-06	0	0.135	0.135	-	0.135	0.138	160,000	21,900	0.1369	0.968	0.968	-	0.968	0.989	22,316	0.9813	-3.57%
2003-02-05	0	0.140	-	0.140	-	-	0	0	-	1.004	-	1.004	-	-	0	-	0.00%
2003-02-04	0	0.140	-	0.140	0.138	0.140	300,000	41,600	0.1387	1.004	-	1.004	0.989	1.004	41,843	0.9942	1.45%
2003-01-30	0	0.138	0.138	-	0.138	0.143	344,000	48,664	0.1415	0.989	0.989	-	0.989	1.025	47,980	1.0143	-1.43%
2003-01-29	0	0.140	-	0.140	-	-	100,000	14,000	0.1400	1.004	-	1.004	-	-	13,948	1.0037	0.00%
2003-01-28	0	0.140	-	0.140	0.140	0.140	400,000	56,000	0.1400	1.004	-	1.004	1.004	1.004	55,791	1.0037	0.00%
2003-01-27	0	0.140	0.140	0.148	0.140	0.140	152,000	21,280	0.1400	1.004	1.004	1.061	1.004	1.004	21,200	1.0037	-5.41%
2003-01-24	0	0.148	-	0.148	0.148	0.148	100,000	14,800	0.1480	1.061	-	1.061	1.061	1.061	13,948	1.0611	-4.52%
2003-01-23	0	0.155	0.148	0.156	0.148	0.155	120,000	17,900	0.1492	1.111	1.061	1.118	1.061	1.111	16,737	1.0695	-0.64%
2003-01-22	0	0.156	-	0.156	-	-	0	0	-	1.118	-	1.118	-	-	0	-	0.00%
2003-01-21	0	0.156	0.156	-	0.135	0.135	40,000	5,400	0.1350	1.118	1.118	-	0.968	0.968	5,579	0.9679	15.56%
2003-01-20	0	0.135	0.130	0.135	-	-	0	0	-	0.968	0.932	0.968	-	-	0	-	0.00%
2003-01-17	0	0.135	0.130	0.135	0.130	0.135	600,000	78,760	0.1313	0.968	0.932	0.968	0.932	0.968	83,686	0.9411	0.00%
2003-01-16	0	0.135	-	0.135	-	-	0	0	-	0.968	-	0.968	-	-	0	-	-3.57%
2003-01-15	0	0.140	-	0.140	0.140	0.140	128,000	17,920	0.1400	1.004	-	1.004	1.004	1.004	17,853	1.0037	0.00%
2003-01-14	0	0.140	-	0.140	-	-	0	0	-	1.004	-	1.004	-	-	0	-	-16.67%
2003-01-13	0	0.168	-	0.168	-	-	0	0	-	1.204	-	1.204	-	-	0	-	0.00%
2003-01-10	0	0.168	-	0.168	-	-	0	0	-	1.204	-	1.204	-	-	0	-	-0.59%
2003-01-09	0	0.169	-	0.169	-	-	0	0	-	1.212	-	1.212	-	-	0	-	0.00%
2003-01-08	0	0.169	-	0.169	0.169	0.169	20,000	3,380	0.1690	1.212	-	1.212	1.212	1.212	2,790	1.2117	0.00%
2003-01-07	0	0.169	-	0.175	-	-	0	0	-	1.212	-	1.255	-	-	0	-	0.00%
2003-01-06	0	0.169	-	0.169	-	-	0	0	-	1.212	-	1.212	-	-	0	-	-5.59%
2003-01-03	0	0.179	0.179	0.180	-	-	0	0	-	1.283	1.283	1.291	-	-	0	-	11.88%
2003-01-02	0	0.160	-	-	-	-	0	0	-	1.147	-	-	-	-	0	-	0.00%
2002-12-31	0	0.160	-	0.161	-	-	0	0	-	1.147	-	1.154	-	-	0	-	0.00%
2002-12-30	0	0.160	-	0.162	-	-	0	0	-	1.147	-	1.161	-	-	0	-	0.00%
2002-12-27	0	0.160	-	0.170	0.150	0.160	80,000	12,360	0.1545	1.147	-	1.219	1.075	1.147	11,158	1.1077	-5.88%
2002-12-24	0	0.170	-	0.180	-	-	0	0	-	1.219	-	1.291	-	-	0	-	0.00%
2002-12-23	0	0.170	-	0.175	-	-	0	0	-	1.219	-	1.255	-	-	0	-	0.00%
2002-12-20	0	0.170	-	0.175	-	-	0	0	-	1.219	-	1.255	-	-	0	-	0.00%
2002-12-19	0	0.170	-	0.180	-	-	0	0	-	1.219	-	1.291	-	-	0	-	0.00%
2002-12-18	0	0.170	-	0.170	-	-	0	0	-	1.219	-	1.219	-	-	0	-	-4.49%
2002-12-17	0	0.178	0.178	0.180	-	-	0	0	-	1.276	1.276	1.291	-	-	0	-	11.25%
2002-12-16	0	0.160	-	0.180	-	-	0	0	-	1.147	-	1.291	-	-	0	-	0.00%
2002-12-13	0	0.160	-	0.160	-	-	0	0	-	1.147	-	1.147	-	-	0	-	0.00%
2002-12-12	0	0.160	-	0.160	-	-	0	0	-	1.147	-	1.147	-	-	0	-	0.00%
2002-12-11	0	0.160	-	0.160	-	-	0	0	-	1.147	-	1.147	-	-	0	-	0.00%
2002-12-10	0	0.160	-	0.165	-	-	0	0	-	1.147	-	1.183	-	-	0	-	0.00%
2002-12-09	0	0.160	-	0.165	-	-	0	0	-	1.147	-	1.183	-	-	0	-	0.00%
2002-12-06	0	0.160	-	0.160	-	-	0	0	-	1.147	-	1.147	-	-	0	-	0.00%
2002-12-05	0	0.160	-	0.160	0.139	0.160	80,000	11,320	0.1415	1.147	-	1.147	0.997	1.147	11,158	1.0145	14.29%
2002-12-04	0	0.140	-	0.140	-	-	0	0	-	1.004	-	1.004	-	-	0	-	0.00%
2002-12-03	0	0.140	0.140	0.153	0.140	0.140	180,000	25,200	0.1400	1.004	1.004	1.097	1.004	1.004	25,106	1.0037	0.00%
2002-12-02	0	0.140	-	-	-	-	0	0	-	1.004	-	-	-	-	0	-	0.00%
2002-11-29	0	0.140	0.140	0.150	0.140	0.150	264,000	37,660	0.1427	1.004	1.004	1.075	1.004	1.075	36,822	1.0228	0.00%
2002-11-28	0	0.140	-	0.140	-	-	0	0	-	1.004	-	1.004	-	-	0	-	-6.67%
2002-11-27	0	0.150	-	0.150	-	-	0	0	-	1.075	-	1.075	-	-	0	-	0.00%
2002-11-26	0	0.150	-	0.177	0.150	0.150	48,000	7,200	0.1500	1.075	-	1.269	1.075	1.075	6,695	1.0754	-15.25%
2002-11-25	0	0.177	-	0.177	-	-	0	0	-	1.269	-	1.269	-	-	0	-	0.00%
2002-11-22	0	0.177	-	0.177	-	-	0	0	-	1.269	-	1.269	-	-	0	-	-1.12%
2002-11-21	0	0.179	-	0.179	-	-	0	0	-	1.283	-	1.283	-	-	0	-	0.00%
2002-11-20	0	0.179	-	0.179	-	-	0	0	-	1.283	-	1.283	-	-	0	-	0.00%
2002-11-19	0	0.179	-	0.179	-	-	0	0	-	1.283	-	1.283	-	-	0	-	0.00%
2002-11-18	0	0.179	-	0.179	-	-	0	0	-	1.283	-	1.283	-	-	0	-	0.00%
2002-11-15	0	0.179	-	0.179	-	-	0	0	-	1.283	-	1.283	-	-	0	-	-0.56%
2002-11-14	0	0.180	-	0.180	-	-	0	0	-	1.291	-	1.291	-	-	0	-	0.00%
2002-11-13	0	0.180	-	0.180	-	-	0	0	-	1.291	-	1.291	-	-	0	-	0.00%
2002-11-12	0	0.180	-	0.180	-	-	48,000	8,640	0.1800	1.291	-	1.291	-	-	6,695	1.2905	0.00%
2002-11-11	0	0.180	-	0.180	-	-	0	0	-	1.291	-	1.291	-	-	0	-	0.00%
2002-11-08	0	0.180	-	0.180	-	-	0	0	-	1.291	-	1.291	-	-	0	-	0.00%
2002-11-07	0	0.180	-	0.180	-	-	0	0	-	1.291	-	1.291	-	-	0	-	0.00%
2002-11-06	0	0.180	-	0.180	-	-	0	0	-	1.291	-	1.291	-	-	0	-	0.00%
2002-11-05	0	0.180	-	0.180	0.180	0.180	4,000	720	0.1800	1.291	-	1.291	1.291	1.291	558	1.2905	0.00%
2002-11-04	0	0.180	-	0.310	-	-	0	0	-	1.291	-	2.223	-	-	0	-	0.00%
2002-11-01	0	0.180	-	0.180	-	-	0	0	-	1.291	-	1.291	-	-	0	-	0.00%
2002-10-31	0	0.180	-	0.180	-	-	0	0	-	1.291	-	1.291	-	-	0	-	0.00%
2002-10-30	0	0.180	-	0.180	-	-	0	0	-	1.291	-	1.291	-	-	0	-	0.00%
2002-10-29	0	0.180	-	0.180	-	-	0	0	-	1.291	-	1.291	-	-	0	-	0.00%
2002-10-28	0	0.180	-	0.180	-	-	0	0	-	1.291	-	1.291	-	-	0	-	0.00%
2002-10-25	0	0.180	0.180	-	-	-	0	0	-	1.291	1.291	-	-	-	0	-	28.57%
2002-10-24	0	0.140	0.140	-	0.140	0.150	264,000	39,040	0.1479	1.004	1.004	-	1.004	1.075	36,822	1.0602	-9.68%
2002-10-23	0	0.155	0.147	0.232	0.155	0.232	52,000	8,368	0.1609	1.111	1.054	1.663	1.111	1.663	7,253	1.1538	-26.19%
2002-10-22	0	0.210	-	0.210	-	-	0	0	-	1.506	-	1.506	-	-	0	-	0.00%
2002-10-21	0	0.210	-	0.210	-	-	0	0	-	1.506	-	1.506	-	-	0	-	0.00%
2002-10-18	0	0.210	-	0.220	-	-	0	0	-	1.506	-	1.577	-	-	0	-	0.00%
2002-10-17	0	0.210	0.152	-	0.155	0.210	36,000	5,800	0.1611	1.506	1.090	-	1.111	1.506	5,021	1.1551	8.25%
2002-10-16	0	0.194	-	0.300	-	-	0	0	-	1.391	-	2.151	-	-	0	-	0.00%
2002-10-15	0	0.194	0.194	-	-	-	0	0	-	1.391	1.391	-	-	-	0	-	21.25%
2002-10-11	0	0.160	0.136	0.160	0.160	0.160	4,000	640	0.1600	1.147	0.975	1.147	1.147	1.147	558	1.1471	17.65%
2002-10-10	0	0.136	-	0.180	0.136	0.180	320,000	46,272	0.1446	0.975	-	1.291	0.975	1.291	44,633	1.0367	-24.44%
2002-10-09	0	0.180	-	0.180	-	-	0	0	-	1.291	-	1.291	-	-	0	-	-9.09%
2002-10-08	0	0.198	-	0.198	-	-	0	0	-	1.420	-	1.420	-	-	0	-	-1.00%
2002-10-07	0	0.200	-	0.200	-	-	0	0	-	1.434	-	1.434	-	-	0	-	0.00%
2002-10-04	0	0.200	-	0.210	0.200	0.200	368,000	83,200	0.2261	1.434	-	1.506	1.434	1.434	51,328	1.6210	-9.09%
2002-10-03	0	0.220	-	0.230	0.220	0.220	36,000	7,920	0.2200	1.577	-	1.649	1.577	1.577	5,021	1.5773	-12.00%
2002-10-02	0	0.250	-	0.260	-	-	0	0	-	1.792	-	1.864	-	-	0	-	0.00%
2002-09-30	0	0.250	-	0.250	-	-	0	0	-	1.792	-	1.792	-	-	0	-	-3.85%
2002-09-27	0	0.260	-	0.260	-	-	0	0	-	1.864	-	1.864	-	-	0	-	0.00%
2002-09-26	0	0.260	-	0.270	-	-	0	0	-	1.864	-	1.936	-	-	0	-	0.00%
2002-09-25	0	0.260	-	0.260	0.260	0.260	44,000	11,440	0.2600	1.864	-	1.864	1.864	1.864	6,137	1.8641	-7.14%
2002-09-24	0	0.280	-	0.280	-	-	0	0	-	2.007	-	2.007	-	-	0	-	0.00%
2002-09-23	0	0.280	-	0.280	-	-	0	0	-	2.007	-	2.007	-	-	0	-	-3.45%
2002-09-20	0	0.290	-	0.290	-	-	0	0	-	2.079	-	2.079	-	-	0	-	0.00%
2002-09-19	0	0.290	-	0.300	-	-	0	0	-	2.079	-	2.151	-	-	0	-	0.00%
2002-09-18	0	0.290	-	0.290	-	-	0	0	-	2.079	-	2.079	-	-	0	-	0.00%
2002-09-17	0	0.290	-	0.300	-	-	0	0	-	2.079	-	2.151	-	-	0	-	0.00%
2002-09-16	0	0.290	-	0.310	-	-	0	0	-	2.079	-	2.223	-	-	0	-	0.00%
2002-09-13	0	0.290	-	0.290	0.325	0.325	4,000	1,300	0.3250	2.079	-	2.079	2.330	2.330	558	2.3301	3.57%
2002-09-12	0	0.280	-	0.280	0.315	0.315	4,000	1,260	0.3150	2.007	-	2.007	2.258	2.258	558	2.2584	-3.45%
2002-09-11	0	0.290	-	0.290	-	-	0	0	-	2.079	-	2.079	-	-	0	-	0.00%
2002-09-10	0	0.290	-	0.290	0.295	0.310	52,000	15,400	0.2962	2.079	-	2.079	2.115	2.223	7,253	2.1233	-1.69%
2002-09-09	0	0.295	-	0.295	0.295	0.295	4,000	1,180	0.2950	2.115	-	2.115	2.115	2.115	558	2.1150	9.26%
2002-09-06	0	0.270	-	0.300	-	-	0	0	-	1.936	-	2.151	-	-	0	-	0.00%
2002-09-05	0	0.270	-	0.270	-	-	0	0	-	1.936	-	1.936	-	-	0	-	-6.90%
2002-09-04	0	0.290	-	0.290	-	-	0	0	-	2.079	-	2.079	-	-	0	-	0.00%
2002-09-03	0	0.290	-	0.290	-	-	0	0	-	2.079	-	2.079	-	-	0	-	0.00%
2002-09-02	0	0.290	-	0.290	-	-	0	0	-	2.079	-	2.079	-	-	0	-	0.00%
2002-08-30	0	0.290	-	0.290	-	-	100,000	29,000	0.2900	2.079	-	2.079	-	-	13,948	2.0792	0.00%
2002-08-29	0	0.290	-	0.290	-	-	0	0	-	2.079	-	2.079	-	-	0	-	0.00%
2002-08-28	0	0.290	-	0.290	-	-	0	0	-	2.079	-	2.079	-	-	0	-	-3.33%
2002-08-27	0	0.300	-	0.300	-	-	0	0	-	2.151	-	2.151	-	-	0	-	-4.76%
2002-08-26	0	0.315	-	0.315	0.280	0.315	44,000	12,460	0.2832	2.258	-	2.258	2.007	2.258	6,137	2.0303	5.00%
2002-08-23	0	0.300	-	0.300	0.300	0.300	4,000	1,200	0.3000	2.151	-	2.151	2.151	2.151	558	2.1509	7.14%
2002-08-22	0	0.280	-	0.285	-	-	0	0	-	2.007	-	2.043	-	-	0	-	0.00%
2002-08-21	0	0.280	-	0.280	-	-	0	0	-	2.007	-	2.007	-	-	0	-	-6.67%
2002-08-20	0	0.300	-	0.300	0.265	0.320	72,000	19,760	0.2744	2.151	-	2.151	1.900	2.294	10,042	1.9677	7.14%
2002-08-19	0	0.280	-	0.280	0.280	0.330	44,000	12,520	0.2845	2.007	-	2.007	2.007	2.366	6,137	2.0401	0.00%
2002-08-16	0	0.280	-	0.280	0.260	0.280	56,000	14,640	0.2614	2.007	-	2.007	1.864	2.007	7,811	1.8743	-6.67%
2002-08-15	0	0.300	-	0.300	0.300	0.300	60,000	18,000	0.3000	2.151	-	2.151	2.151	2.151	8,369	2.1509	0.00%
2002-08-14	0	0.300	-	0.300	0.300	0.300	20,000	6,000	0.3000	2.151	-	2.151	2.151	2.151	2,790	2.1509	-3.23%
2002-08-13	0	0.310	-	0.310	0.325	0.325	4,000	1,300	0.3250	2.223	-	2.223	2.330	2.330	558	2.3301	0.00%
2002-08-12	0	0.310	-	0.310	0.330	0.330	4,000	1,320	0.3300	2.223	-	2.223	2.366	2.366	558	2.3660	10.71%
2002-08-09	0	0.280	0.280	0.300	0.280	0.280	8,000	2,240	0.2800	2.007	2.007	2.151	2.007	2.007	1,116	2.0075	-11.11%
2002-08-08	0	0.315	-	0.315	-	-	0	0	-	2.258	-	2.258	-	-	0	-	-1.56%
2002-08-07	0	0.320	-	0.320	0.330	0.345	24,000	7,980	0.3325	2.294	-	2.294	2.366	2.474	3,347	2.3839	6.67%
2002-08-06	0	0.300	-	0.300	-	-	0	0	-	2.151	-	2.151	-	-	0	-	-3.23%
2002-08-05	0	0.310	-	0.310	0.330	0.330	4,000	1,320	0.3300	2.223	-	2.223	2.366	2.366	558	2.3660	3.33%
2002-08-02	0	0.300	-	0.300	0.330	0.330	4,000	1,320	0.3300	2.151	-	2.151	2.366	2.366	558	2.3660	0.00%
2002-08-01	0	0.300	-	0.300	0.300	0.300	12,000	3,600	0.3000	2.151	-	2.151	2.151	2.151	1,674	2.1509	0.00%
2002-07-31	0	0.300	-	0.300	0.300	0.350	36,000	11,640	0.3233	2.151	-	2.151	2.151	2.509	5,021	2.3182	0.00%
2002-07-30	0	0.300	0.260	0.300	0.250	0.300	36,000	9,200	0.2556	2.151	1.864	2.151	1.792	2.151	5,021	1.8322	31.00%
2002-07-29	0	0.229	0.210	0.229	0.200	0.230	700,000	151,000	0.2157	1.642	1.506	1.642	1.434	1.649	97,634	1.5466	-0.43%
2002-07-26	0	0.230	0.230	0.233	0.230	0.230	88,000	20,240	0.2300	1.649	1.649	1.671	1.649	1.649	12,274	1.6490	-5.35%
2002-07-25	0	0.243	-	0.243	0.243	0.245	184,000	44,920	0.2441	1.742	-	1.742	1.742	1.757	25,664	1.7503	-4.71%
2002-07-24	0	0.255	0.245	0.255	-	-	40,000	10,000	0.2500	1.828	1.757	1.828	-	-	5,579	1.7924	0.00%
2002-07-23	0	0.255	0.255	0.295	0.240	0.250	788,000	191,272	0.2427	1.828	1.828	2.115	1.721	1.792	109,908	1.7403	2.00%
2002-07-22	0	0.250	0.242	0.250	0.250	0.260	416,000	105,160	0.2528	1.792	1.735	1.792	1.792	1.864	58,022	1.8124	-7.41%
2002-07-19	0	0.270	0.270	0.295	0.270	0.350	684,000	206,700	0.3022	1.936	1.936	2.115	1.936	2.509	95,402	2.1666	-15.62%
2002-07-18	0	0.320	0.305	0.320	0.320	0.340	48,000	15,440	0.3217	2.294	2.187	2.294	2.294	2.438	6,695	2.3062	-9.86%
2002-07-17	0	0.355	0.330	0.355	0.330	0.370	52,000	17,420	0.3350	2.545	2.366	2.545	2.366	2.653	7,253	2.4018	2.90%
2002-07-16	0	0.345	0.320	0.350	0.305	0.345	44,000	13,580	0.3086	2.474	2.294	2.509	2.187	2.474	6,137	2.2128	-1.43%
2002-07-15	0	0.350	0.310	0.350	0.350	0.385	20,000	7,140	0.3570	2.509	2.223	2.509	2.509	2.760	2,790	2.5596	-1.41%
2002-07-12	0	0.355	0.350	0.370	0.355	0.370	380,000	138,800	0.3653	2.545	2.509	2.653	2.545	2.653	53,001	2.6188	-7.79%
2002-07-11	0	0.385	0.350	0.385	0.350	0.390	36,000	13,180	0.3661	2.760	2.509	2.760	2.509	2.796	5,021	2.6249	-1.28%
2002-07-10	0	0.390	0.350	0.390	0.390	0.390	4,000	1,560	0.3900	2.796	2.509	2.796	2.796	2.796	558	2.7962	0.00%
2002-07-09	0	0.390	0.350	0.390	0.350	0.420	224,000	82,340	0.3676	2.796	2.509	2.796	2.509	3.011	31,243	2.6355	0.00%
2002-07-08	0	0.390	0.360	0.390	0.395	0.400	52,000	20,560	0.3954	2.796	2.581	2.796	2.832	2.868	7,253	2.8348	6.85%
2002-07-05	0	0.365	0.350	0.365	0.300	0.370	1,312,000	398,480	0.3037	2.617	2.509	2.617	2.151	2.653	182,994	2.1776	7.35%
2002-07-04	0	0.340	0.335	0.340	0.340	0.370	344,000	117,560	0.3417	2.438	2.402	2.438	2.438	2.653	47,980	2.4502	-2.86%
2002-07-03	0	0.350	0.315	0.350	0.360	0.360	4,000	1,440	0.3600	2.509	2.258	2.509	2.581	2.581	558	2.5811	2.94%
2002-07-02	0	0.340	0.320	0.340	-	-	0	0	-	2.438	2.294	2.438	-	-	0	-	0.00%
2002-06-28	0	0.340	0.320	0.340	0.330	0.380	224,000	76,560	0.3418	2.438	2.294	2.438	2.366	2.724	31,243	2.4505	-1.45%
2002-06-27	0	0.345	0.340	0.345	0.320	0.370	544,000	186,000	0.3419	2.474	2.438	2.474	2.294	2.653	75,875	2.4514	1.47%
2002-06-26	0	0.340	0.330	0.340	0.310	0.375	1,016,000	345,340	0.3399	2.438	2.366	2.438	2.223	2.689	141,709	2.4370	-15.00%
2002-06-25	0	0.400	0.400	0.425	0.360	0.430	744,000	300,500	0.4039	2.868	2.868	3.047	2.581	3.083	103,771	2.8958	-6.98%
2002-06-24	0	0.430	0.400	0.430	0.400	0.430	304,000	123,740	0.4070	3.083	2.868	3.083	2.868	3.083	42,401	2.9183	0.00%
2002-06-21	0	0.430	0.430	0.440	0.430	0.430	52,000	22,360	0.4300	3.083	3.083	3.155	3.083	3.083	7,253	3.0829	-4.44%
2002-06-20	0	0.450	0.420	0.450	0.415	0.465	32,000	13,880	0.4338	3.226	3.011	3.226	2.975	3.334	4,463	3.1098	0.00%
2002-06-19	0	0.450	0.445	0.450	0.400	0.485	652,000	284,200	0.4359	3.226	3.190	3.226	2.868	3.477	90,939	3.1252	-6.25%
2002-06-18	0	0.480	0.455	0.480	0.450	0.495	884,000	412,000	0.4661	3.441	3.262	3.441	3.226	3.549	123,298	3.3415	-3.03%
2002-06-17	0	0.495	0.495	0.500	0.470	0.500	92,000	45,120	0.4904	3.549	3.549	3.585	3.370	3.585	12,832	3.5162	0.00%
2002-06-14	0	0.495	0.490	0.495	0.490	0.530	372,000	183,940	0.4945	3.549	3.513	3.549	3.513	3.800	51,885	3.5451	-2.94%
2002-06-13	0	0.510	0.510	0.520	0.510	0.560	264,000	137,160	0.5195	3.657	3.657	3.728	3.657	4.015	36,822	3.7250	-1.92%
2002-06-12	0	0.520	0.500	0.520	0.510	0.530	704,000	362,440	0.5148	3.728	3.585	3.728	3.657	3.800	98,192	3.6911	1.96%
2002-06-11	0	0.510	0.510	0.530	0.510	0.530	224,000	114,760	0.5123	3.657	3.657	3.800	3.657	3.800	31,243	3.6732	0.00%
2002-06-10	0	0.510	0.510	0.540	0.510	0.540	888,000	456,960	0.5146	3.657	3.657	3.872	3.657	3.872	123,856	3.6895	-3.77%
2002-06-07	0	0.530	0.520	0.530	0.530	0.550	444,000	237,800	0.5356	3.800	3.728	3.800	3.800	3.943	61,928	3.8400	-3.64%
2002-06-06	0	0.550	0.540	0.550	0.530	0.580	3,176,000	1,742,000	0.5485	3.943	3.872	3.943	3.800	4.158	442,979	3.9325	-1.79%
2002-06-05	0	0.560	0.560	0.570	0.500	0.570	6,292,000	3,395,440	0.5396	4.015	4.015	4.087	3.585	4.087	877,589	3.8691	12.00%
2002-06-04	0	0.500	0.485	0.500	0.490	0.520	888,000	439,400	0.4948	3.585	3.477	3.585	3.513	3.728	123,856	3.5477	0.00%
2002-06-03	0	0.500	0.500	0.530	0.500	0.540	360,000	183,160	0.5088	3.585	3.585	3.800	3.585	3.872	50,212	3.6478	-1.96%
2002-05-31	0	0.510	0.500	0.510	0.500	0.540	568,000	287,840	0.5068	3.657	3.585	3.657	3.585	3.872	79,223	3.6333	0.00%
2002-05-30	0	0.510	0.510	0.520	0.510	0.550	1,036,000	551,080	0.5319	3.657	3.657	3.728	3.657	3.943	144,498	3.8138	-1.92%
2002-05-29	0	0.520	0.510	0.520	0.510	0.530	2,496,000	1,285,440	0.5150	3.728	3.657	3.728	3.657	3.800	348,135	3.6924	4.00%
2002-05-28	0	0.500	0.500	0.510	0.485	0.530	2,920,000	1,470,060	0.5034	3.585	3.585	3.657	3.477	3.800	407,273	3.6095	6.38%
2002-05-27	0	0.470	0.465	0.470	0.450	0.480	3,652,000	1,695,000	0.4641	3.370	3.334	3.370	3.226	3.441	509,370	3.3276	-5.05%
2002-05-24	0	0.495	0.495	0.500	0.485	0.530	2,288,000	1,156,340	0.5054	3.549	3.549	3.585	3.477	3.800	319,123	3.6235	-6.60%
2002-05-23	0	0.530	0.520	0.530	0.520	0.550	1,188,000	628,800	0.5293	3.800	3.728	3.800	3.728	3.943	165,699	3.7948	-3.64%
2002-05-22	0	0.550	0.540	0.550	0.530	0.550	1,272,000	693,800	0.5454	3.943	3.872	3.943	3.800	3.943	177,415	3.9106	0.00%
2002-05-21	0	0.550	0.540	0.550	0.510	0.590	4,124,000	2,257,080	0.5473	3.943	3.872	3.943	3.657	4.230	575,203	3.9240	-5.17%
2002-05-17	0	0.580	0.570	0.580	0.560	0.700	28,810,000	17,443,800	0.6055	4.158	4.087	4.158	4.015	5.019	4,018,332	4.3411