Prices and Webb-site Total Returns

Almana Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08186	2001-12-31			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
2025-12-24	0	0.670	0.660	0.690	0.620	0.670	195,747	127,255	0.6501	0.670	0.660	0.690	0.620	0.670	195,747	0.6501	9.84%
2025-12-23	0	0.610	0.610	0.620	0.560	0.610	330,000	198,550	0.6017	0.610	0.610	0.620	0.560	0.610	330,000	0.6017	10.91%
2025-12-22	0	0.550	0.550	0.570	0.530	0.570	305,000	167,650	0.5497	0.550	0.550	0.570	0.530	0.570	305,000	0.5497	-3.51%
2025-12-19	0	0.570	0.550	0.580	0.530	0.570	70,000	38,500	0.5500	0.570	0.550	0.580	0.530	0.570	70,000	0.5500	0.00%
2025-12-18	0	0.570	0.560	0.570	0.560	0.590	270,000	152,450	0.5646	0.570	0.560	0.570	0.560	0.590	270,000	0.5646	1.79%
2025-12-17	0	0.560	0.540	0.570	0.550	0.620	470,001	275,450	0.5861	0.560	0.540	0.570	0.550	0.620	470,001	0.5861	-8.20%
2025-12-16	0	0.610	0.590	0.620	0.530	0.670	795,000	479,250	0.6028	0.610	0.590	0.620	0.530	0.670	795,000	0.6028	5.17%
2025-12-15	0	0.580	0.600	0.620	0.500	0.680	3,080,000	1,814,750	0.5892	0.580	0.600	0.620	0.500	0.680	3,080,000	0.5892	-14.71%
2025-12-12	0	0.680	0.680	0.700	0.610	0.950	3,300,003	2,491,251	0.7549	0.680	0.680	0.700	0.610	0.950	3,300,003	0.7549	-12.82%
2025-12-11	0	0.780	0.730	0.780	0.510	0.800	4,950,000	3,283,100	0.6633	0.780	0.730	0.780	0.510	0.800	4,950,000	0.6633	64.21%
2025-12-10	0	0.475	0.460	0.480	0.325	0.480	1,185,008	507,353	0.4281	0.475	0.460	0.480	0.325	0.480	1,185,008	0.4281	53.23%
2025-12-09	0	0.310	0.310	0.325	0.310	0.325	85,000	27,025	0.3179	0.310	0.310	0.325	0.310	0.325	85,000	0.3179	-6.06%
2025-12-08	0	0.330	0.325	0.330	0.330	0.330	65,000	21,450	0.3300	0.330	0.325	0.330	0.330	0.330	65,000	0.3300	-4.35%
2025-12-05	0	0.345	0.330	0.360	0.315	0.345	215,000	68,625	0.3192	0.345	0.330	0.360	0.315	0.345	215,000	0.3192	-5.48%
2025-12-04	0	0.365	0.360	0.365	0.320	0.400	240,000	85,425	0.3559	0.365	0.360	0.365	0.320	0.400	240,000	0.3559	21.67%
2025-12-03	0	0.300	0.290	0.300	0.285	0.350	150,000	46,900	0.3127	0.300	0.290	0.300	0.285	0.350	150,000	0.3127	-11.76%
2025-12-02	0	0.340	0.340	0.385	0.340	0.350	40,000	13,900	0.3475	0.340	0.340	0.385	0.340	0.350	40,000	0.3475	-2.86%
2025-12-01	0	0.350	0.350	0.395	0.350	0.350	85,000	29,750	0.3500	0.350	0.350	0.395	0.350	0.350	85,000	0.3500	-4.11%
2025-11-28	0	0.365	0.350	0.370	0.350	0.365	235,000	84,550	0.3598	0.365	0.350	0.370	0.350	0.365	235,000	0.3598	-5.19%
2025-11-27	0	0.385	0.385	0.395	0.375	0.405	170,000	65,525	0.3854	0.385	0.385	0.395	0.375	0.405	170,000	0.3854	4.05%
2025-11-26	0	0.370	0.360	0.375	0.365	0.390	100,000	37,875	0.3788	0.370	0.360	0.375	0.365	0.390	100,000	0.3788	-8.64%
2025-11-25	0	0.405	0.360	0.405	-	-	0	0	-	0.405	0.360	0.405	-	-	0	-	0.00%
2025-11-24	0	0.405	0.400	0.410	0.400	0.430	240,000	99,025	0.4126	0.405	0.400	0.410	0.400	0.430	240,000	0.4126	-10.99%
2025-11-21	0	0.455	0.450	0.460	0.455	0.455	65,000	29,575	0.4550	0.455	0.450	0.460	0.455	0.455	65,000	0.4550	-4.21%
2025-11-20	0	0.475	0.475	0.480	0.455	0.470	70,000	32,150	0.4593	0.475	0.475	0.480	0.455	0.470	70,000	0.4593	-1.04%
2025-11-19	0	0.480	0.450	0.480	0.480	0.480	120,000	57,600	0.4800	0.480	0.450	0.480	0.480	0.480	120,000	0.4800	-2.04%
2025-11-18	0	0.490	0.490	0.500	0.450	0.520	105,005	50,377	0.4798	0.490	0.490	0.500	0.450	0.520	105,005	0.4798	0.00%
2025-11-17	0	0.490	0.485	0.490	0.490	0.520	265,000	133,175	0.5025	0.490	0.485	0.490	0.490	0.520	265,000	0.5025	-2.00%
2025-11-14	0	0.500	0.490	0.500	0.495	0.500	315,003	156,151	0.4957	0.500	0.490	0.500	0.495	0.500	315,003	0.4957	1.01%
2025-11-13	0	0.495	0.475	0.495	0.470	0.520	805,281	402,273	0.4995	0.495	0.475	0.495	0.470	0.520	805,281	0.4995	0.00%
2025-11-12	0	0.495	0.475	0.495	0.450	0.700	4,055,000	2,120,750	0.5230	0.495	0.475	0.495	0.450	0.700	4,055,000	0.5230	-2.94%
2025-11-11	0	0.510	0.500	0.510	0.400	0.560	5,870,000	2,910,975	0.4959	0.510	0.500	0.510	0.400	0.560	5,870,000	0.4959	30.77%
2025-11-10	0	0.390	0.380	0.390	0.320	0.415	600,004	224,826	0.3747	0.390	0.380	0.390	0.320	0.415	600,004	0.3747	9.86%
2025-11-07	0	0.355	0.360	0.380	0.340	0.400	960,000	361,525	0.3766	0.355	0.360	0.380	0.340	0.400	960,000	0.3766	9.23%
2025-11-06	0	0.325	0.300	0.325	-	-	10,000	3,300	0.3300	0.325	0.300	0.325	-	-	10,000	0.3300	-1.52%
2025-11-05	0	0.330	0.320	0.330	0.310	0.360	425,000	143,625	0.3379	0.330	0.320	0.330	0.310	0.360	425,000	0.3379	6.45%
2025-11-04	0	0.310	0.310	0.340	-	-	0	0	-	0.310	0.310	0.340	-	-	0	-	0.00%
2025-11-03	0	0.310	0.295	0.310	0.300	0.340	55,000	18,400	0.3345	0.310	0.295	0.310	0.300	0.340	55,000	0.3345	1.64%
2025-10-31	0	0.305	0.290	0.325	0.305	0.350	215,000	67,675	0.3148	0.305	0.290	0.325	0.305	0.350	215,000	0.3148	-1.61%
2025-10-30	0	0.310	0.285	0.310	0.280	0.330	425,000	128,550	0.3025	0.310	0.285	0.310	0.280	0.330	425,000	0.3025	3.33%
2025-10-28	0	0.300	0.162	0.300	-	-	0	0	-	0.300	0.162	0.300	-	-	0	-	-1.64%
2025-10-27	0	0.305	0.260	0.305	-	-	0	0	-	0.305	0.260	0.305	-	-	0	-	-1.61%
2025-10-24	0	0.310	0.285	0.310	0.295	0.310	230,001	70,650	0.3072	0.310	0.285	0.310	0.295	0.310	230,001	0.3072	3.33%
2025-10-23	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	-3.23%
2025-10-22	0	0.310	0.265	0.310	0.310	0.310	10,000	3,100	0.3100	0.310	0.265	0.310	0.310	0.310	10,000	0.3100	-1.59%
2025-10-21	0	0.315	0.265	0.315	-	-	0	0	-	0.315	0.265	0.315	-	-	0	-	0.00%
2025-10-20	0	0.315	0.265	0.315	0.325	0.325	15,035	4,781	0.3180	0.315	0.265	0.315	0.325	0.325	15,035	0.3180	0.00%
2025-10-17	0	0.315	0.290	0.315	0.295	0.315	15,000	4,625	0.3083	0.315	0.290	0.315	0.295	0.315	15,000	0.3083	6.78%
2025-10-16	0	0.295	0.285	0.295	0.280	0.300	75,000	21,400	0.2853	0.295	0.285	0.295	0.280	0.300	75,000	0.2853	-1.67%
2025-10-15	0	0.300	0.300	0.310	0.280	0.315	305,000	90,275	0.2960	0.300	0.300	0.310	0.280	0.315	305,000	0.2960	0.00%
2025-10-14	0	0.300	0.300	0.315	0.300	0.305	80,000	24,150	0.3019	0.300	0.300	0.315	0.300	0.305	80,000	0.3019	-1.64%
2025-10-13	0	0.305	0.285	0.305	0.305	0.345	165,000	50,700	0.3073	0.305	0.285	0.305	0.305	0.345	165,000	0.3073	-1.61%
2025-10-10	0	0.310	0.295	0.310	0.295	0.340	790,000	240,375	0.3043	0.310	0.295	0.310	0.295	0.340	790,000	0.3043	-8.82%
2025-10-09	0	0.340	0.310	0.340	0.300	0.345	235,018	76,680	0.3263	0.340	0.310	0.340	0.300	0.345	235,018	0.3263	-6.85%
2025-10-08	0	0.365	0.300	0.365	-	-	0	0	-	0.365	0.300	0.365	-	-	0	-	0.00%
2025-10-06	0	0.365	0.365	0.380	-	-	0	0	-	0.365	0.365	0.380	-	-	0	-	1.39%
2025-10-03	0	0.360	0.280	0.360	-	-	78	21	0.2692	0.360	0.280	0.360	-	-	78	0.2692	0.00%
2025-10-02	0	0.360	0.305	0.360	-	-	0	0	-	0.360	0.305	0.360	-	-	0	-	0.00%
2025-09-30	0	0.360	0.340	0.360	-	-	10,000	3,400	0.3400	0.360	0.340	0.360	-	-	10,000	0.3400	0.00%
2025-09-29	0	0.360	0.330	0.370	0.360	0.385	120,000	43,450	0.3621	0.360	0.330	0.370	0.360	0.385	120,000	0.3621	0.00%
2025-09-26	0	0.360	0.300	0.360	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	0.00%
2025-09-25	0	0.360	0.315	0.360	0.325	0.360	40,268	13,254	0.3291	0.360	0.315	0.360	0.325	0.360	40,268	0.3291	10.77%
2025-09-24	0	0.325	0.340	0.390	0.320	0.335	155,000	50,450	0.3255	0.325	0.340	0.390	0.320	0.335	155,000	0.3255	-7.14%
2025-09-23	0	0.350	0.320	0.350	0.350	0.350	5,000	1,750	0.3500	0.350	0.320	0.350	0.350	0.350	5,000	0.3500	9.38%
2025-09-22	0	0.320	0.320	0.345	0.280	0.360	135,000	45,200	0.3348	0.320	0.320	0.345	0.280	0.360	135,000	0.3348	-8.57%
2025-09-19	0	0.350	0.340	0.350	0.355	0.365	135,000	49,375	0.3657	0.350	0.340	0.350	0.355	0.365	135,000	0.3657	-6.67%
2025-09-18	0	0.375	0.345	0.375	0.325	0.375	205,008	69,177	0.3374	0.375	0.345	0.375	0.325	0.375	205,008	0.3374	4.17%
2025-09-17	0	0.360	0.360	0.405	0.325	0.425	795,313	301,126	0.3786	0.360	0.360	0.405	0.325	0.425	795,313	0.3786	10.77%
2025-09-16	0	0.325	0.310	0.355	0.295	0.325	160,000	48,500	0.3031	0.325	0.310	0.355	0.295	0.325	160,000	0.3031	10.17%
2025-09-15	0	0.295	0.295	0.305	0.290	0.290	5,000	1,450	0.2900	0.295	0.295	0.305	0.290	0.290	5,000	0.2900	1.72%
2025-09-12	0	0.290	0.290	0.330	0.285	0.290	20,000	5,750	0.2875	0.290	0.290	0.330	0.285	0.290	20,000	0.2875	-3.33%
2025-09-11	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	5.26%
2025-09-10	0	0.285	0.285	0.330	0.280	0.280	35,000	9,850	0.2814	0.285	0.285	0.330	0.280	0.280	35,000	0.2814	1.79%
2025-09-09	0	0.280	0.280	0.330	0.265	0.310	65,000	19,150	0.2946	0.280	0.280	0.330	0.265	0.310	65,000	0.2946	-9.68%
2025-09-08	0	0.310	0.310	0.330	0.300	0.310	85,000	25,600	0.3012	0.310	0.310	0.330	0.300	0.310	85,000	0.3012	0.00%
2025-09-05	0	0.310	0.265	0.310	0.310	0.340	65,000	21,175	0.3258	0.310	0.265	0.310	0.310	0.340	65,000	0.3258	-8.82%
2025-09-04	0	0.340	0.250	0.340	-	-	0	0	-	0.340	0.250	0.340	-	-	0	-	0.00%
2025-09-03	0	0.340	0.340	0.355	0.340	0.340	35,000	11,900	0.3400	0.340	0.340	0.355	0.340	0.340	35,000	0.3400	-8.11%
2025-09-02	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2025-09-01	0	0.370	0.280	0.375	-	-	0	0	-	0.370	0.280	0.375	-	-	0	-	0.00%
2025-08-29	0	0.370	0.285	0.370	-	-	0	0	-	0.370	0.285	0.370	-	-	0	-	-1.33%
2025-08-28	0	0.375	0.285	0.375	0.375	0.385	110,000	41,650	0.3786	0.375	0.285	0.375	0.375	0.385	110,000	0.3786	10.29%
2025-08-27	0	0.340	0.330	0.375	-	-	0	0	-	0.340	0.330	0.375	-	-	0	-	0.00%
2025-08-26	0	0.340	0.340	0.385	0.330	0.345	245,000	82,200	0.3355	0.340	0.340	0.385	0.330	0.345	245,000	0.3355	-2.86%
2025-08-25	0	0.350	0.345	0.350	0.350	0.360	90,000	31,850	0.3539	0.350	0.345	0.350	0.350	0.360	90,000	0.3539	-6.67%
2025-08-22	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	-1.32%
2025-08-21	0	0.380	-	0.395	-	-	0	0	-	0.380	-	0.395	-	-	0	-	0.00%
2025-08-20	0	0.380	0.370	0.390	-	-	0	0	-	0.380	0.370	0.390	-	-	0	-	0.00%
2025-08-19	0	0.380	0.340	0.380	0.380	0.390	190,000	72,950	0.3839	0.380	0.340	0.380	0.380	0.390	190,000	0.3839	2.70%
2025-08-18	0	0.370	0.370	0.375	0.300	0.375	125,000	44,075	0.3526	0.370	0.370	0.375	0.300	0.375	125,000	0.3526	4.23%
2025-08-15	0	0.355	0.330	0.355	0.355	0.360	25,068	8,947	0.3569	0.355	0.330	0.355	0.355	0.360	25,068	0.3569	-2.74%
2025-08-14	0	0.365	0.365	0.370	0.365	0.370	85,000	31,300	0.3682	0.365	0.365	0.370	0.365	0.370	85,000	0.3682	1.39%
2025-08-13	0	0.360	0.335	0.385	0.330	0.370	295,000	103,025	0.3492	0.360	0.335	0.385	0.330	0.370	295,000	0.3492	-5.26%
2025-08-12	0	0.380	0.355	0.385	0.365	0.395	125,000	46,225	0.3698	0.380	0.355	0.385	0.365	0.395	125,000	0.3698	2.70%
2025-08-11	0	0.370	0.355	0.395	0.365	0.410	180,000	70,775	0.3932	0.370	0.355	0.395	0.365	0.410	180,000	0.3932	2.78%
2025-08-08	0	0.360	0.360	0.400	0.350	0.385	125,000	45,300	0.3624	0.360	0.360	0.400	0.350	0.385	125,000	0.3624	-4.00%
2025-08-07	0	0.375	0.360	0.375	0.375	0.385	155,000	59,025	0.3808	0.375	0.360	0.375	0.375	0.385	155,000	0.3808	-1.32%
2025-08-06	0	0.380	0.380	0.385	0.380	0.395	65,019	24,957	0.3838	0.380	0.380	0.385	0.380	0.395	65,019	0.3838	-6.17%
2025-08-05	0	0.405	0.400	0.410	0.380	0.420	70,000	27,700	0.3957	0.405	0.400	0.410	0.380	0.420	70,000	0.3957	-3.57%
2025-08-04	0	0.420	0.390	0.420	0.410	0.435	225,000	92,900	0.4129	0.420	0.390	0.420	0.410	0.435	225,000	0.4129	6.33%
2025-08-01	0	0.395	0.385	0.405	0.385	0.550	1,957,500	888,831	0.4541	0.395	0.385	0.405	0.385	0.550	1,957,500	0.4541	8.22%
2025-07-31	0	0.365	0.350	0.375	0.345	0.395	355,046	129,690	0.3653	0.365	0.350	0.375	0.345	0.395	355,046	0.3653	1.39%
2025-07-30	0	0.360	0.345	0.375	0.355	0.410	300,000	111,200	0.3707	0.360	0.345	0.375	0.355	0.410	300,000	0.3707	-1.37%
2025-07-29	0	0.365	0.355	0.370	0.335	0.390	455,000	164,100	0.3607	0.365	0.355	0.370	0.335	0.390	455,000	0.3607	-6.41%
2025-07-28	0	0.390	0.370	0.390	0.365	0.420	1,490,000	585,850	0.3932	0.390	0.370	0.390	0.365	0.420	1,490,000	0.3932	-2.50%
2025-07-25	0	0.400	0.400	0.425	0.385	0.650	3,540,000	1,735,850	0.4904	0.400	0.400	0.425	0.385	0.650	3,540,000	0.4904	-19.19%
2025-07-24	0	0.495	0.495	0.500	0.246	0.770	16,022,774	9,104,239	0.5682	0.495	0.495	0.500	0.246	0.770	16,022,774	0.5682	101.22%
2025-07-23	0	0.246	0.220	0.246	0.210	0.246	1,112,500	258,325	0.2322	0.246	0.220	0.246	0.210	0.246	1,112,500	0.2322	23.00%
2025-07-22	0	0.200	0.199	0.200	0.200	0.200	105,000	21,000	0.2000	0.200	0.199	0.200	0.200	0.200	105,000	0.2000	1.01%
2025-07-21	0	0.198	0.195	0.228	-	-	0	0	-	0.198	0.195	0.228	-	-	0	-	0.00%
2025-07-18	0	0.198	0.195	0.205	-	-	0	0	-	0.198	0.195	0.205	-	-	0	-	0.00%
2025-07-17	0	0.198	0.188	0.210	0.196	0.198	10,000	1,970	0.1970	0.198	0.188	0.210	0.196	0.198	10,000	0.1970	1.54%
2025-07-16	0	0.195	0.188	0.197	-	-	0	0	-	0.195	0.188	0.197	-	-	0	-	0.00%
2025-07-15	0	0.195	0.195	0.197	0.195	0.195	10,000	1,950	0.1950	0.195	0.195	0.197	0.195	0.195	10,000	0.1950	0.00%
2025-07-14	0	0.195	0.195	0.200	-	-	0	0	-	0.195	0.195	0.200	-	-	0	-	0.00%
2025-07-11	0	0.195	0.180	0.200	0.195	0.195	10,000	1,950	0.1950	0.195	0.180	0.200	0.195	0.195	10,000	0.1950	-1.52%
2025-07-10	0	0.198	0.195	0.202	-	-	0	0	-	0.198	0.195	0.202	-	-	0	-	0.00%
2025-07-09	0	0.198	0.190	0.206	-	-	12	2	0.1667	0.198	0.190	0.206	-	-	12	0.1667	0.00%
2025-07-08	0	0.198	0.175	0.210	-	-	0	0	-	0.198	0.175	0.210	-	-	0	-	0.00%
2025-07-07	0	0.198	0.170	0.210	-	-	0	0	-	0.198	0.170	0.210	-	-	0	-	0.00%
2025-07-04	0	0.198	0.174	0.210	-	-	0	0	-	0.198	0.174	0.210	-	-	0	-	0.00%
2025-07-03	0	0.198	0.171	0.221	-	-	0	0	-	0.198	0.171	0.221	-	-	0	-	0.00%
2025-07-02	0	0.198	0.175	0.223	0.198	0.198	10,000	1,980	0.1980	0.198	0.175	0.223	0.198	0.198	10,000	0.1980	8.20%
2025-06-30	0	0.183	0.165	0.199	-	-	0	0	-	0.183	0.165	0.199	-	-	0	-	0.00%
2025-06-27	0	0.183	0.172	0.199	-	-	0	0	-	0.183	0.172	0.199	-	-	0	-	0.00%
2025-06-26	0	0.183	0.173	0.197	0.179	0.183	180,670	32,722	0.1811	0.183	0.173	0.197	0.179	0.183	180,670	0.1811	-7.11%
2025-06-25	0	0.197	0.183	0.216	-	-	0	0	-	0.197	0.183	0.216	-	-	0	-	0.00%
2025-06-24	0	0.197	0.187	0.197	0.197	0.198	45,000	8,870	0.1971	0.197	0.187	0.197	0.197	0.198	45,000	0.1971	-1.99%
2025-06-23	0	0.201	0.183	0.201	-	-	0	0	-	0.201	0.183	0.201	-	-	0	-	0.00%
2025-06-20	0	0.201	0.199	0.221	-	-	0	0	-	0.201	0.199	0.221	-	-	0	-	0.00%
2025-06-19	0	0.201	0.183	0.201	0.201	0.203	70,000	14,120	0.2017	0.201	0.183	0.201	0.201	0.203	70,000	0.2017	-0.99%
2025-06-18	0	0.203	0.182	0.203	0.200	0.225	222,500	46,267	0.2079	0.203	0.182	0.203	0.200	0.225	222,500	0.2079	-2.87%
2025-06-17	0	0.209	0.208	0.233	0.209	0.209	20,000	4,180	0.2090	0.209	0.208	0.233	0.209	0.209	20,000	0.2090	0.97%
2025-06-16	0	0.207	0.207	0.237	0.207	0.230	30,000	6,775	0.2258	0.207	0.207	0.237	0.207	0.230	30,000	0.2258	-9.21%
2025-06-13	0	0.228	0.202	0.228	0.201	0.235	195,085	43,901	0.2250	0.228	0.202	0.228	0.201	0.235	195,085	0.2250	14.00%
2025-06-12	0	0.200	0.168	0.200	0.204	0.228	48,049	9,169	0.1908	0.200	0.168	0.200	0.204	0.228	48,049	0.1908	-12.28%
2025-06-11	0	0.228	0.208	0.228	0.215	0.235	50,003	11,285	0.2257	0.228	0.208	0.228	0.215	0.235	50,003	0.2257	14.00%
2025-06-10	0	0.200	0.200	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	1.01%
2025-06-09	0	0.198	0.194	0.216	0.194	0.198	50,000	9,745	0.1949	0.198	0.194	0.216	0.194	0.198	50,000	0.1949	2.06%
2025-06-06	0	0.194	0.183	0.194	0.199	0.199	20,000	3,980	0.1990	0.194	0.183	0.194	0.199	0.199	20,000	0.1990	7.18%
2025-06-05	0	0.181	0.165	0.181	0.181	0.182	20,000	3,630	0.1815	0.181	0.165	0.181	0.181	0.182	20,000	0.1815	11.73%
2025-06-04	0	0.162	0.162	0.180	0.161	0.196	640,000	106,900	0.1670	0.162	0.162	0.180	0.161	0.196	640,000	0.1670	-17.35%
2025-06-03	0	0.196	0.196	0.199	-	-	0	0	-	0.196	0.196	0.199	-	-	0	-	0.00%
2025-06-02	0	0.196	0.196	0.202	-	-	0	0	-	0.196	0.196	0.202	-	-	0	-	0.00%
2025-05-30	0	0.196	0.196	0.209	-	-	0	0	-	0.196	0.196	0.209	-	-	0	-	0.00%
2025-05-29	0	0.196	0.196	0.223	-	-	62	11	0.1774	0.196	0.196	0.223	-	-	62	0.1774	0.00%
2025-05-28	0	0.196	0.196	0.219	-	-	0	0	-	0.196	0.196	0.219	-	-	0	-	0.00%
2025-05-27	0	0.196	0.196	0.225	0.194	0.194	15,000	2,910	0.1940	0.196	0.196	0.225	0.194	0.194	15,000	0.1940	-2.00%
2025-05-26	0	0.200	0.191	0.219	-	-	0	0	-	0.200	0.191	0.219	-	-	0	-	0.00%
2025-05-23	0	0.200	0.195	0.203	0.183	0.200	230,000	44,450	0.1933	0.200	0.195	0.203	0.183	0.200	230,000	0.1933	-0.99%
2025-05-22	0	0.202	0.202	0.227	0.201	0.211	1,545,390	326,019	0.2110	0.202	0.202	0.227	0.201	0.211	1,545,390	0.2110	-3.81%
2025-05-21	0	0.210	0.202	0.214	0.201	0.210	970,000	195,475	0.2015	0.210	0.202	0.214	0.201	0.210	970,000	0.2015	-4.11%
2025-05-20	0	0.219	0.200	0.219	0.219	0.219	10,000	2,190	0.2190	0.219	0.200	0.219	0.219	0.219	10,000	0.2190	0.46%
2025-05-19	0	0.218	0.200	0.218	-	-	0	0	-	0.218	0.200	0.218	-	-	0	-	0.00%
2025-05-16	0	0.218	0.201	0.218	0.216	0.219	15,000	3,265	0.2177	0.218	0.201	0.218	0.216	0.219	15,000	0.2177	3.81%
2025-05-15	0	0.210	0.200	0.219	0.190	0.210	245,003	48,055	0.1961	0.210	0.200	0.219	0.190	0.210	245,003	0.1961	-5.83%
2025-05-14	0	0.223	0.210	0.223	0.223	0.224	70,018	15,623	0.2231	0.223	0.210	0.223	0.223	0.224	70,018	0.2231	-0.89%
2025-05-13	0	0.225	0.210	0.247	0.225	0.225	5,000	1,125	0.2250	0.225	0.210	0.247	0.225	0.225	5,000	0.2250	2.27%
2025-05-12	0	0.220	0.208	0.238	0.220	0.220	150,003	33,000	0.2200	0.220	0.208	0.238	0.220	0.220	150,003	0.2200	4.76%
2025-05-09	0	0.210	0.210	0.215	0.189	0.226	1,135,000	229,010	0.2018	0.210	0.210	0.215	0.189	0.226	1,135,000	0.2018	-27.59%
2025-05-08	0	0.290	0.038	0.290	-	-	1	0	-	0.290	0.038	0.290	-	-	1	-	0.00%
2025-05-07	0	0.290	0.290	0.310	0.290	0.290	5,000	1,450	0.2900	0.290	0.290	0.310	0.290	0.290	5,000	0.2900	7.41%
2025-05-06	0	0.270	0.270	0.290	0.270	0.270	10,000	2,750	0.2750	0.270	0.270	0.290	0.270	0.270	10,000	0.2750	3.85%
2025-05-02	0	0.260	-	0.390	-	-	0	0	-	0.260	-	0.390	-	-	0	-	0.00%
2025-04-30	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2025-04-29	0	0.260	0.200	0.260	-	-	0	0	-	0.260	0.200	0.260	-	-	0	-	0.00%
2025-04-28	0	0.260	0.228	0.260	-	-	0	0	-	0.260	0.228	0.260	-	-	0	-	0.00%
2025-04-25	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2025-04-24	0	0.260	0.203	0.260	0.240	0.260	30,156	7,380	0.2447	0.260	0.203	0.260	0.240	0.260	30,156	0.2447	18.18%
2025-04-23	0	0.220	0.200	0.240	-	-	0	0	-	0.220	0.200	0.240	-	-	0	-	0.00%
2025-04-22	0	0.220	0.202	0.240	-	-	1	0	-	0.220	0.202	0.240	-	-	1	-	0.00%
2025-04-17	0	0.220	0.202	0.240	-	-	96	18	0.1875	0.220	0.202	0.240	-	-	96	0.1875	0.00%
2025-04-16	0	0.220	0.202	0.240	0.220	0.220	15,000	3,300	0.2200	0.220	0.202	0.240	0.220	0.220	15,000	0.2200	0.00%
2025-04-15	0	0.220	0.202	0.235	0.190	0.270	245,000	51,880	0.2118	0.220	0.202	0.235	0.190	0.270	245,000	0.2118	-4.76%
2025-04-14	0	0.231	0.231	0.260	-	-	0	0	-	0.231	0.231	0.260	-	-	0	-	0.43%
2025-04-11	0	0.230	0.230	0.260	-	-	1	0	-	0.230	0.230	0.260	-	-	1	-	0.44%
2025-04-10	0	0.229	0.229	0.270	0.226	0.231	35,000	8,030	0.2294	0.229	0.229	0.270	0.226	0.231	35,000	0.2294	-8.40%
2025-04-09	0	0.250	0.230	0.270	-	-	0	0	-	0.250	0.230	0.270	-	-	0	-	0.00%
2025-04-08	0	0.250	0.102	0.280	-	-	0	0	-	0.250	0.102	0.280	-	-	0	-	0.00%
2025-04-07	0	0.250	0.240	0.250	0.250	0.270	110,000	28,200	0.2564	0.250	0.240	0.250	0.250	0.270	110,000	0.2564	-13.79%
2025-04-03	0	0.290	0.270	0.310	0.290	0.290	10,000	2,900	0.2900	0.290	0.270	0.310	0.290	0.290	10,000	0.2900	3.57%
2025-04-02	0	0.280	0.280	0.360	0.260	0.280	185,815	49,474	0.2663	0.280	0.280	0.360	0.260	0.280	185,815	0.2663	-12.50%
2025-04-01	0	0.320	0.260	0.320	-	-	0	0	-	0.320	0.260	0.320	-	-	0	-	-1.54%
2025-03-31	0	0.325	0.255	0.325	-	-	0	0	-	0.325	0.255	0.325	-	-	0	-	0.00%
2025-03-28	0	0.325	0.280	0.325	-	-	0	0	-	0.325	0.280	0.325	-	-	0	-	0.00%
2025-03-27	0	0.325	0.280	0.325	-	-	0	0	-	0.325	0.280	0.325	-	-	0	-	0.00%
2025-03-26	0	0.325	0.275	0.325	0.325	0.325	5,000	1,625	0.3250	0.325	0.275	0.325	0.325	0.325	5,000	0.3250	-1.52%
2025-03-25	0	0.330	0.270	0.330	-	-	12	2	0.1667	0.330	0.270	0.330	-	-	12	0.1667	-1.49%
2025-03-24	0	0.335	0.255	0.335	0.335	0.335	30,000	10,050	0.3350	0.335	0.255	0.335	0.335	0.335	30,000	0.3350	19.64%
2025-03-21	0	0.280	0.270	0.280	0.280	0.300	60,000	17,500	0.2917	0.280	0.270	0.280	0.280	0.300	60,000	0.2917	-6.67%
2025-03-20	0	0.300	0.275	0.330	0.250	0.335	280,000	81,250	0.2902	0.300	0.275	0.330	0.250	0.335	280,000	0.2902	-23.08%
2025-03-19	0	0.390	0.330	0.410	0.390	0.390	10,012	3,903	0.3898	0.390	0.330	0.410	0.390	0.390	10,012	0.3898	-4.88%
2025-03-18	0	0.410	0.330	0.410	-	-	0	0	-	0.410	0.330	0.410	-	-	0	-	0.00%
2025-03-17	0	0.410	0.330	0.500	0.380	0.380	5,000	1,900	0.3800	0.410	0.330	0.500	0.380	0.380	5,000	0.3800	7.89%
2025-03-14	0	0.380	0.330	0.405	0.380	0.380	10,002	3,800	0.3799	0.380	0.330	0.405	0.380	0.380	10,002	0.3799	-6.17%
2025-03-13	0	0.405	0.330	0.500	-	-	0	0	-	0.405	0.330	0.500	-	-	0	-	0.00%
2025-03-12	0	0.405	0.405	0.450	0.395	0.405	4,765,001	1,905,700	0.3999	0.405	0.405	0.450	0.395	0.405	4,765,001	0.3999	22.73%
2025-03-11	0	0.330	0.275	0.395	0.330	0.330	40,000	13,200	0.3300	0.330	0.275	0.395	0.330	0.330	40,000	0.3300	3.13%
2025-03-10	0	0.320	0.320	0.400	0.320	0.430	95,000	35,925	0.3782	0.320	0.320	0.400	0.320	0.430	95,000	0.3782	-25.58%
2025-03-07	0	0.430	0.410	0.460	0.400	0.460	85,031	37,812	0.4447	0.430	0.410	0.460	0.400	0.460	85,031	0.4447	10.26%
2025-03-06	0	0.390	0.280	0.400	0.375	0.390	1,130,012	431,903	0.3822	0.390	0.280	0.400	0.375	0.390	1,130,012	0.3822	-2.50%
2025-03-05	0	0.400	0.350	0.425	0.400	0.400	20,000	8,000	0.4000	0.400	0.350	0.425	0.400	0.400	20,000	0.4000	2.56%
2025-03-04	0	0.390	0.390	0.475	0.380	0.430	35,018	13,806	0.3943	0.390	0.390	0.475	0.380	0.430	35,018	0.3943	-9.30%
2025-03-03	0	0.430	0.385	0.500	0.400	0.540	370,000	163,150	0.4409	0.430	0.385	0.500	0.400	0.540	370,000	0.4409	-17.31%
2025-02-28	0	0.520	0.540	0.590	-	-	0	0	-	0.520	0.540	0.590	-	-	0	-	4.00%
2025-02-27	0	0.500	0.490	0.640	-	-	0	0	-	0.500	0.490	0.640	-	-	0	-	2.04%
2025-02-26	0	0.490	0.400	0.490	0.490	0.490	10,000	4,900	0.4900	0.490	0.400	0.490	0.490	0.490	10,000	0.4900	2.08%
2025-02-25	0	0.480	0.400	0.650	-	-	0	0	-	0.480	0.400	0.650	-	-	0	-	0.00%
2025-02-24	0	0.480	0.480	0.650	-	-	0	0	-	0.480	0.480	0.650	-	-	0	-	0.00%
2025-02-21	0	0.480	0.480	0.490	0.480	0.500	55,000	27,150	0.4936	0.480	0.480	0.490	0.480	0.500	55,000	0.4936	-12.73%
2025-02-20	0	0.550	0.530	0.590	0.530	0.590	60,000	33,350	0.5558	0.550	0.530	0.590	0.530	0.590	60,000	0.5558	-8.33%
2025-02-19	0	0.600	0.560	0.600	0.560	0.620	30,000	18,000	0.6000	0.600	0.560	0.600	0.560	0.620	30,000	0.6000	-1.64%
2025-02-18	0	0.610	0.610	0.650	0.600	0.610	20,012	12,056	0.6024	0.610	0.610	0.650	0.600	0.610	20,012	0.6024	-12.86%
2025-02-17	0	0.700	0.500	0.700	0.700	0.700	10,266	7,167	0.6981	0.700	0.500	0.700	0.700	0.700	10,266	0.6981	0.00%
2025-02-14	0	0.700	-	0.700	0.700	0.700	15,000	10,500	0.7000	0.700	-	0.700	0.700	0.700	15,000	0.7000	-1.41%
2025-02-13	0	0.710	-	0.710	0.710	0.710	10,000	7,100	0.7100	0.710	-	0.710	0.710	0.710	10,000	0.7100	0.00%
2025-02-12	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	-1.39%
2025-02-11	0	0.720	0.560	0.720	0.720	0.720	10,000	7,200	0.7200	0.720	0.560	0.720	0.720	0.720	10,000	0.7200	-1.37%
2025-02-10	0	0.730	-	0.730	-	-	0	0	-	0.730	-	0.730	-	-	0	-	-1.35%
2025-02-07	0	0.740	0.610	0.740	0.740	0.740	5,000	3,700	0.7400	0.740	0.610	0.740	0.740	0.740	5,000	0.7400	-1.33%
2025-02-06	0	0.750	-	0.980	-	-	0	0	-	0.750	-	0.980	-	-	0	-	0.00%
2025-02-05	0	0.750	0.730	0.780	0.750	0.900	115,003	87,002	0.7565	0.750	0.730	0.780	0.750	0.900	115,003	0.7565	0.00%
2025-02-04	0	0.750	0.740	-	-	-	0	0	-	0.750	0.740	-	-	-	0	-	0.00%
2025-02-03	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2025-01-28	0	0.750	-	0.980	-	-	1,860,000	1,302,000	0.7000	0.750	-	0.980	-	-	1,860,000	0.7000	0.00%
2025-01-27	0	0.750	-	0.900	-	-	0	0	-	0.750	-	0.900	-	-	0	-	0.00%
2025-01-24	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2025-01-23	0	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2025-01-22	0	0.750	0.580	-	-	-	0	0	-	0.750	0.580	-	-	-	0	-	0.00%
2025-01-21	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2025-01-20	0	0.750	0.600	0.980	-	-	0	0	-	0.750	0.600	0.980	-	-	0	-	0.00%
2025-01-17	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
2025-01-16	0	0.750	0.600	0.980	0.600	0.620	30,000	18,200	0.6067	0.750	0.600	0.980	0.600	0.620	30,000	0.6067	1.35%
2025-01-15	0	0.740	0.600	0.740	-	-	10,000	6,600	0.6600	0.740	0.600	0.740	-	-	10,000	0.6600	-1.33%
2025-01-14	0	0.750	0.660	0.930	-	-	0	0	-	0.750	0.660	0.930	-	-	0	-	0.00%
2025-01-13	0	0.750	0.660	0.850	-	-	0	0	-	0.750	0.660	0.850	-	-	0	-	0.00%
2025-01-10	0	0.750	0.600	1.000	-	-	0	0	-	0.750	0.600	1.000	-	-	0	-	0.00%
2025-01-09	0	0.750	0.600	1.000	-	-	0	0	-	0.750	0.600	1.000	-	-	0	-	0.00%
2025-01-08	0	0.750	0.610	0.950	-	-	0	0	-	0.750	0.610	0.950	-	-	0	-	0.00%
2025-01-07	0	0.750	0.650	0.940	-	-	812	565	0.6958	0.750	0.650	0.940	-	-	812	0.6958	0.00%
2025-01-06	0	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2025-01-03	0	0.750	0.670	0.940	-	-	0	0	-	0.750	0.670	0.940	-	-	0	-	0.00%
2025-01-02	0	0.750	0.670	0.950	0.750	0.750	12,501	9,213	0.7370	0.750	0.670	0.950	0.750	0.750	12,501	0.7370	1.35%
2024-12-31	0	0.740	0.660	0.980	-	-	0	0	-	0.740	0.660	0.980	-	-	0	-	0.00%
2024-12-30	0	0.740	0.740	1.000	0.670	0.740	655,000	459,250	0.7011	0.740	0.740	1.000	0.670	0.740	655,000	0.7011	-3.90%
2024-12-27	0	0.770	0.770	0.850	0.730	0.750	422,500	308,175	0.7294	0.770	0.770	0.850	0.730	0.750	422,500	0.7294	5.48%
2024-12-24	0	0.730	0.640	0.790	-	-	0	0	-	0.730	0.640	0.790	-	-	0	-	0.00%
2024-12-23	0	0.730	0.730	0.790	0.700	0.850	1,160,000	954,650	0.8230	0.730	0.730	0.790	0.700	0.850	1,160,000	0.8230	-17.98%
2024-12-20	0	0.890	0.850	0.980	0.890	0.890	410,001	368,900	0.8998	0.890	0.850	0.980	0.890	0.890	410,001	0.8998	1.14%
2024-12-19	0	0.880	0.870	0.950	0.840	0.910	1,240,000	1,044,150	0.8421	0.880	0.870	0.950	0.840	0.910	1,240,000	0.8421	-1.12%
2024-12-18	0	0.890	0.890	0.930	0.820	1.050	460,000	489,900	1.0650	0.890	0.890	0.930	0.820	1.050	460,000	1.0650	-19.09%
2024-12-17	0	1.100	-	1.320	1.100	1.100	745,093	797,390	1.0702	1.100	-	1.320	1.100	1.100	745,093	1.0702	2.80%
2024-12-16	0	1.070	-	1.160	1.070	1.070	375,000	401,250	1.0700	1.070	-	1.160	1.070	1.070	375,000	1.0700	0.00%
2024-12-13	0	1.070	1.000	1.080	1.000	1.090	418,750	451,437	1.0781	1.070	1.000	1.080	1.000	1.090	418,750	1.0781	7.00%
2024-12-12	0	1.000	0.850	1.200	1.000	1.020	35,000	34,475	0.9850	1.000	0.850	1.200	1.000	1.020	35,000	0.9850	-9.91%
2024-12-11	0	1.110	1.040	1.130	-	-	800,000	880,000	1.1000	1.110	1.040	1.130	-	-	800,000	1.1000	0.00%
2024-12-10	0	1.110	1.000	1.140	1.100	1.110	810,000	887,100	1.0952	1.110	1.000	1.140	1.100	1.110	810,000	1.0952	1.83%
2024-12-09	0	1.090	1.090	1.140	1.080	1.150	440,000	500,000	1.1364	1.090	1.090	1.140	1.080	1.150	440,000	1.1364	-6.84%
2024-12-06	0	1.170	1.090	1.120	1.080	1.280	190,000	216,050	1.1371	1.170	1.090	1.120	1.080	1.280	190,000	1.1371	-13.33%
2024-12-05	0	1.350	1.280	1.350	-	-	0	0	-	1.350	1.280	1.350	-	-	0	-	0.00%
2024-12-04	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
2024-12-03	0	1.350	1.280	-	-	-	31	38	1.2258	1.350	1.280	-	-	-	31	1.2258	0.00%
2024-12-02	0	1.350	1.300	-	-	-	0	0	-	1.350	1.300	-	-	-	0	-	0.00%
2024-11-29	0	1.350	1.350	1.600	1.300	1.350	2,810,005	3,653,806	1.3003	1.350	1.350	1.600	1.300	1.350	2,810,005	1.3003	6.30%
2024-11-28	0	1.270	1.270	-	1.270	1.270	5,000	6,350	1.2700	1.270	1.270	-	1.270	1.270	5,000	1.2700	-1.55%
2024-11-27	0	1.290	1.290	1.450	1.280	1.280	5,000	6,400	1.2800	1.290	1.290	1.450	1.280	1.280	5,000	1.2800	-0.77%
2024-11-26	0	1.300	1.020	-	-	-	0	0	-	1.300	1.020	-	-	-	0	-	0.00%
2024-11-25	0	1.300	1.010	-	-	-	0	0	-	1.300	1.010	-	-	-	0	-	0.00%
2024-11-22	0	1.300	1.270	1.350	-	-	0	0	-	1.300	1.270	1.350	-	-	0	-	0.00%
2024-11-21	0	1.300	1.300	1.360	1.300	1.350	78,438	104,088	1.3270	1.300	1.300	1.360	1.300	1.350	78,438	1.3270	-6.47%
2024-11-20	0	1.390	1.000	1.400	1.390	1.500	110,000	159,950	1.4541	1.390	1.000	1.400	1.390	1.500	110,000	1.4541	-1.42%
2024-11-19	0	1.410	1.320	-	1.390	1.450	175,001	248,151	1.4180	1.410	1.320	-	1.390	1.450	175,001	1.4180	0.00%
2024-11-18	0	1.410	1.360	1.470	1.410	1.530	315,000	459,600	1.4590	1.410	1.360	1.470	1.410	1.530	315,000	1.4590	-6.00%
2024-11-15	0	1.500	1.420	1.530	1.500	1.550	35,000	53,100	1.5171	1.500	1.420	1.530	1.500	1.550	35,000	1.5171	0.67%
2024-11-14	0	1.490	1.480	1.600	1.000	1.600	350,000	536,150	1.5319	1.490	1.480	1.600	1.000	1.600	350,000	1.5319	-6.88%
2024-11-13	0	1.600	1.510	1.650	1.590	1.610	50,000	80,000	1.6000	1.600	1.510	1.650	1.590	1.610	50,000	1.6000	3.23%
2024-11-12	0	1.550	1.500	1.590	-	-	0	0	-	1.550	1.500	1.590	-	-	0	-	0.00%
2024-11-11	0	1.550	1.550	1.620	1.480	1.640	370,000	561,400	1.5173	1.550	1.550	1.620	1.480	1.640	370,000	1.5173	-10.40%
2024-11-08	0	1.730	1.600	1.740	-	-	0	0	-	1.730	1.600	1.740	-	-	0	-	0.00%
2024-11-07	0	1.730	1.700	1.740	1.720	1.730	20,000	34,550	1.7275	1.730	1.700	1.740	1.720	1.730	20,000	1.7275	1.76%
2024-11-06	0	1.700	1.700	1.800	1.700	1.780	63,125	109,618	1.7365	1.700	1.700	1.800	1.700	1.780	63,125	1.7365	0.00%
2024-11-05	0	1.700	1.700	1.850	1.700	1.720	271,476	464,051	1.7094	1.700	1.700	1.850	1.700	1.720	271,476	1.7094	0.00%
2024-11-04	0	1.700	1.690	1.820	1.680	1.700	400,000	679,600	1.6990	1.700	1.690	1.820	1.680	1.700	400,000	1.6990	-5.56%
2024-11-01	0	1.800	1.800	1.890	1.800	1.800	520,000	936,000	1.8000	1.800	1.800	1.890	1.800	1.800	520,000	1.8000	-2.70%
2024-10-31	0	1.850	1.720	1.890	1.720	1.850	95,112	172,034	1.8088	1.850	1.720	1.890	1.720	1.850	95,112	1.8088	2.78%
2024-10-30	0	1.800	1.680	1.910	-	-	0	0	-	1.800	1.680	1.910	-	-	0	-	0.00%
2024-10-29	0	1.800	1.800	1.850	-	-	0	0	-	1.800	1.800	1.850	-	-	0	-	0.00%
2024-10-28	0	1.800	1.750	1.990	1.790	1.850	145,028	264,244	1.8220	1.800	1.750	1.990	1.790	1.850	145,028	1.8220	2.27%
2024-10-25	0	1.760	1.520	1.980	-	-	0	0	-	1.760	1.520	1.980	-	-	0	-	0.00%
2024-10-24	0	1.760	1.700	1.910	-	-	112	172	1.5357	1.760	1.700	1.910	-	-	112	1.5357	0.00%
2024-10-23	0	1.760	1.700	1.900	-	-	0	0	-	1.760	1.700	1.900	-	-	0	-	0.00%
2024-10-22	0	1.760	1.760	1.940	1.760	1.850	115,000	203,850	1.7726	1.760	1.760	1.940	1.760	1.850	115,000	1.7726	-2.76%
2024-10-21	0	1.810	1.810	2.000	1.810	2.000	60,000	118,100	1.9683	1.810	1.810	2.000	1.810	2.000	60,000	1.9683	-4.74%
2024-10-18	0	1.900	1.610	2.000	1.850	1.900	15,000	28,000	1.8667	1.900	1.610	2.000	1.850	1.900	15,000	1.8667	16.56%
2024-10-17	0	1.630	1.630	1.850	1.630	1.630	6,800	10,922	1.6062	1.630	1.630	1.850	1.630	1.630	6,800	1.6062	-2.98%
2024-10-16	0	1.680	1.620	1.800	1.600	1.680	80,000	129,550	1.6194	1.680	1.620	1.800	1.600	1.680	80,000	1.6194	3.70%
2024-10-15	0	1.620	1.610	1.700	1.620	1.850	125,000	211,950	1.6956	1.620	1.610	1.700	1.620	1.850	125,000	1.6956	-12.43%
2024-10-14	0	1.850	1.780	1.970	1.850	1.890	109,374	203,038	1.8564	1.850	1.780	1.970	1.850	1.890	109,374	1.8564	-19.57%
2024-10-10	0	2.300	1.500	2.300	-	-	0	0	-	2.300	1.500	2.300	-	-	0	-	0.00%
2024-10-09	0	2.300	1.630	2.300	2.000	2.300	18,134	38,516	2.1240	2.300	1.630	2.300	2.000	2.300	18,134	2.1240	5.02%
2024-10-08	0	2.190	1.520	2.190	1.280	2.200	87,500	148,775	1.7003	2.190	1.520	2.190	1.280	2.200	87,500	1.7003	11.73%
2024-10-07	0	1.960	-	2.210	1.960	2.400	166,236	354,142	2.1304	1.960	-	2.210	1.960	2.400	166,236	2.1304	-13.66%
2024-10-04	0	2.270	2.180	2.270	1.990	2.490	95,012	215,520	2.2683	2.270	2.180	2.270	1.990	2.490	95,012	2.2683	14.07%
2024-10-03	0	1.990	1.850	1.990	1.570	2.220	185,000	352,650	1.9062	1.990	1.850	1.990	1.570	2.220	185,000	1.9062	26.75%
2024-10-02	0	1.570	1.560	1.570	1.240	1.650	231,500	345,002	1.4903	1.570	1.560	1.570	1.240	1.650	231,500	1.4903	26.61%
2024-09-30	0	1.240	1.240	1.450	1.230	1.340	1,205,000	1,519,000	1.2606	1.240	1.240	1.450	1.230	1.340	1,205,000	1.2606	-10.14%
2024-09-27	0	1.380	1.380	1.560	1.230	1.380	85,000	110,800	1.3035	1.380	1.380	1.560	1.230	1.380	85,000	1.3035	-2.13%
2024-09-26	0	1.410	1.350	1.480	-	-	0	0	-	1.410	1.350	1.480	-	-	0	-	0.00%
2024-09-25	0	1.410	1.350	1.430	-	-	0	0	-	1.410	1.350	1.430	-	-	0	-	0.00%
2024-09-24	0	1.410	1.350	1.440	-	-	15,000	21,000	1.4000	1.410	1.350	1.440	-	-	15,000	1.4000	0.00%
2024-09-23	0	1.410	1.230	1.480	1.150	1.500	310,061	371,371	1.1977	1.410	1.230	1.480	1.150	1.500	310,061	1.1977	4.44%
2024-09-20	0	1.350	1.350	1.590	1.250	1.350	805,000	1,046,300	1.2998	1.350	1.350	1.590	1.250	1.350	805,000	1.2998	1.50%
2024-09-19	0	1.330	1.310	1.720	1.240	1.440	2,395,000	3,000,100	1.2527	1.330	1.310	1.720	1.240	1.440	2,395,000	1.2527	-11.33%
2024-09-17	0	1.500	1.000	-	-	-	0	0	-	1.500	1.000	-	-	-	0	-	0.00%
2024-09-16	0	1.500	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	0.00%
2024-09-13	0	1.500	1.380	1.710	-	-	0	0	-	1.500	1.380	1.710	-	-	0	-	0.00%
2024-09-12	0	1.500	1.380	1.590	1.500	1.500	10,000	15,000	1.5000	1.500	1.380	1.590	1.500	1.500	10,000	1.5000	0.00%
2024-09-11	0	1.500	1.500	1.600	1.500	1.600	70,000	110,000	1.5714	1.500	1.500	1.600	1.500	1.600	70,000	1.5714	-1.32%
2024-09-10	0	1.520	1.340	1.520	1.580	1.580	10,000	15,800	1.5800	1.520	1.340	1.520	1.580	1.580	10,000	1.5800	2.01%
2024-09-09	0	1.490	1.110	1.500	1.400	1.550	25,000	37,150	1.4860	1.490	1.110	1.500	1.400	1.550	25,000	1.4860	21.14%
2024-09-05	0	1.230	1.190	1.290	1.190	1.230	17,187	20,808	1.2107	1.230	1.190	1.290	1.190	1.230	17,187	1.2107	-1.60%
2024-09-04	0	1.250	1.050	1.310	1.250	1.250	5,000	6,250	1.2500	1.250	1.050	1.310	1.250	1.250	5,000	1.2500	2.46%
2024-09-03	0	1.220	1.110	1.450	1.220	1.230	85,000	104,350	1.2276	1.220	1.110	1.450	1.220	1.230	85,000	1.2276	-0.81%
2024-09-02	0	1.230	1.150	1.290	1.210	1.230	70,000	85,800	1.2257	1.230	1.150	1.290	1.210	1.230	70,000	1.2257	-5.38%
2024-08-30	0	1.300	1.220	1.360	-	-	0	0	-	1.300	1.220	1.360	-	-	0	-	0.00%
2024-08-29	0	1.300	1.230	1.350	1.300	1.300	5,000	6,500	1.3000	1.300	1.230	1.350	1.300	1.300	5,000	1.3000	1.56%
2024-08-28	0	1.280	1.170	1.310	1.210	1.280	50,000	63,650	1.2730	1.280	1.170	1.310	1.210	1.280	50,000	1.2730	-4.48%
2024-08-27	0	1.340	1.160	1.350	1.340	1.590	25,328	36,526	1.4421	1.340	1.160	1.350	1.340	1.590	25,328	1.4421	-6.94%
2024-08-26	0	1.440	1.000	1.440	1.270	1.590	25,000	34,900	1.3960	1.440	1.000	1.440	1.270	1.590	25,000	1.3960	15.20%
2024-08-23	0	1.250	1.160	1.290	1.110	1.600	830,000	1,110,100	1.3375	1.250	1.160	1.290	1.110	1.600	830,000	1.3375	-13.19%
2024-08-22	0	1.440	1.150	1.450	-	-	0	0	-	1.440	1.150	1.450	-	-	0	-	-2.04%
2024-08-21	0	1.470	1.250	1.470	-	-	469	576	1.2281	1.470	1.250	1.470	-	-	469	1.2281	0.00%
2024-08-20	0	1.470	1.150	1.600	-	-	0	0	-	1.470	1.150	1.600	-	-	0	-	0.00%
2024-08-19	0	1.470	1.290	1.470	1.550	1.550	5,031	7,794	1.5492	1.470	1.290	1.470	1.550	1.550	5,031	1.5492	8.09%
2024-08-16	0	1.360	1.110	1.480	1.290	1.360	15,000	19,750	1.3167	1.360	1.110	1.480	1.290	1.360	15,000	1.3167	6.25%
2024-08-15	0	1.280	1.270	1.340	1.230	1.320	35,000	44,500	1.2714	1.280	1.270	1.340	1.230	1.320	35,000	1.2714	-9.86%
2024-08-14	0	1.420	1.340	1.420	1.370	1.480	60,000	87,000	1.4500	1.420	1.340	1.420	1.370	1.480	60,000	1.4500	11.81%
2024-08-13	0	1.270	1.100	1.600	1.270	1.500	2,830,015	3,730,119	1.3181	1.270	1.100	1.600	1.270	1.500	2,830,015	1.3181	-23.49%
2024-08-12	0	1.660	1.220	1.690	1.460	1.830	55,312	91,239	1.6495	1.660	1.220	1.690	1.460	1.830	55,312	1.6495	-12.17%
2024-08-09	0	1.890	1.980	2.230	1.890	2.000	20,000	38,700	1.9350	1.890	1.980	2.230	1.890	2.000	20,000	1.9350	10.53%
2024-08-08	0	1.710	1.700	-	-	-	0	0	-	1.710	1.700	-	-	-	0	-	1.79%
2024-08-07	0	1.680	1.680	2.170	1.670	3.000	17,062	35,974	2.1084	1.680	1.680	2.170	1.670	3.000	17,062	2.1084	-6.67%
2024-08-06	0	1.800	-	1.850	1.800	2.000	10,000	19,000	1.9000	1.800	-	1.850	1.800	2.000	10,000	1.9000	-2.70%
2024-08-05	0	1.850	1.440	1.850	-	-	0	0	-	1.850	1.440	1.850	-	-	0	-	-7.50%
2024-08-02	0	2.000	1.210	2.000	-	-	0	0	-	2.000	1.210	2.000	-	-	0	-	0.00%
2024-08-01	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2024-07-31	0	2.000	1.810	2.000	1.650	3.000	200,096	420,562	2.1018	2.000	1.810	2.000	1.650	3.000	200,096	2.1018	21.95%
2024-07-30	0	1.640	1.450	1.820	1.100	1.860	2,900,756	4,844,999	1.6703	1.640	1.450	1.820	1.100	1.860	2,900,756	1.6703	33.33%
2024-07-29	0	1.230	-	1.500	1.230	1.230	20,000	24,600	1.2300	1.230	-	1.500	1.230	1.230	20,000	1.2300	0.00%
2024-07-26	0	1.230	1.120	1.440	1.220	1.230	70,000	86,050	1.2293	1.230	1.120	1.440	1.220	1.230	70,000	1.2293	-0.81%
2024-07-25	0	1.240	1.200	1.500	1.240	1.240	5,000	6,200	1.2400	1.240	1.200	1.500	1.240	1.240	5,000	1.2400	3.33%
2024-07-24	0	1.200	1.100	-	1.200	1.200	5,000	6,000	1.2000	1.200	1.100	-	1.200	1.200	5,000	1.2000	6.19%
2024-07-23	0	1.130	1.130	1.500	-	-	8	8	1.0000	1.130	1.130	1.500	-	-	8	1.0000	0.00%
2024-07-22	0	1.130	1.130	1.490	-	-	0	0	-	1.130	1.130	1.490	-	-	0	-	2.73%
2024-07-19	0	1.100	1.000	1.250	1.100	1.600	5,945,002	9,442,902	1.5884	1.100	1.000	1.250	1.100	1.600	5,945,002	1.5884	0.00%
2024-07-18	0	1.100	-	1.300	1.040	1.100	60,000	63,000	1.0500	1.100	-	1.300	1.040	1.100	60,000	1.0500	4.76%
2024-07-17	0	1.050	0.950	1.050	1.050	1.050	63,125	65,843	1.0431	1.050	0.950	1.050	1.050	1.050	63,125	1.0431	-2.78%
2024-07-16	0	1.080	0.930	1.100	1.080	1.080	25,000	27,000	1.0800	1.080	0.930	1.100	1.080	1.080	25,000	1.0800	0.00%
2024-07-15	0	1.080	0.920	1.080	1.080	1.080	20,027	21,626	1.0798	1.080	0.920	1.080	1.080	1.080	20,027	1.0798	0.00%
2024-07-12	0	1.080	1.000	1.080	-	-	12	11	0.9167	1.080	1.000	1.080	-	-	12	0.9167	-1.82%
2024-07-11	0	1.100	1.090	1.100	-	-	0	0	-	1.100	1.090	1.100	-	-	0	-	0.00%
2024-07-10	0	1.100	0.880	1.100	-	-	4	3	0.7500	1.100	0.880	1.100	-	-	4	0.7500	0.00%
2024-07-09	0	1.100	0.900	1.180	1.020	1.030	15,000	15,400	1.0267	1.100	0.900	1.180	1.020	1.030	15,000	1.0267	5.77%
2024-07-08	0	1.040	0.830	1.040	1.050	1.050	5,250	5,447	1.0375	1.040	0.830	1.040	1.050	1.050	5,250	1.0375	0.00%
2024-07-05	0	1.040	0.820	1.050	-	-	0	0	-	1.040	0.820	1.050	-	-	0	-	0.00%
2024-07-04	0	1.040	0.820	1.040	1.040	1.040	160,000	166,400	1.0400	1.040	0.820	1.040	1.040	1.040	160,000	1.0400	1.96%
2024-07-03	0	1.020	0.900	1.050	-	-	0	0	-	1.020	0.900	1.050	-	-	0	-	0.00%
2024-07-02	0	1.020	0.950	1.050	1.020	1.050	30,000	30,900	1.0300	1.020	0.950	1.050	1.020	1.050	30,000	1.0300	-5.56%
2024-06-28	0	1.080	0.930	1.200	1.040	1.100	30,000	32,000	1.0667	1.080	0.930	1.200	1.040	1.100	30,000	1.0667	-4.42%
2024-06-27	0	1.130	1.130	1.230	1.000	1.300	140,000	152,950	1.0925	1.130	1.130	1.230	1.000	1.300	140,000	1.0925	-16.30%
2024-06-26	0	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	-1.46%
2024-06-25	0	1.370	1.000	1.370	1.260	1.370	15,633	20,409	1.3055	1.370	1.000	1.370	1.260	1.370	15,633	1.3055	-18.45%
2024-06-24	0	1.680	-	1.680	-	-	0	0	-	1.680	-	1.680	-	-	0	-	-1.18%
2024-06-21	0	1.700	-	1.700	-	-	0	0	-	1.700	-	1.700	-	-	0	-	-1.16%
2024-06-20	0	1.720	-	1.750	-	-	0	0	-	1.720	-	1.750	-	-	0	-	0.00%
2024-06-19	0	1.720	-	1.720	-	-	0	0	-	1.720	-	1.720	-	-	0	-	-1.71%
2024-06-18	0	1.750	-	1.750	-	-	0	0	-	1.750	-	1.750	-	-	0	-	-0.57%
2024-06-17	0	1.760	-	1.780	-	-	0	0	-	1.760	-	1.780	-	-	0	-	0.00%
2024-06-14	0	1.760	-	1.760	-	-	0	0	-	1.760	-	1.760	-	-	0	-	0.00%
2024-06-13	0	1.760	-	1.760	-	-	0	0	-	1.760	-	1.760	-	-	0	-	0.00%
2024-06-12	0	1.760	-	1.760	-	-	0	0	-	1.760	-	1.760	-	-	0	-	-2.22%
2024-06-11	0	1.800	1.220	1.800	-	-	0	0	-	1.800	1.220	1.800	-	-	0	-	-1.64%
2024-06-07	0	1.830	1.060	1.830	-	-	0	0	-	1.830	1.060	1.830	-	-	0	-	0.00%
2024-06-06	0	1.830	0.780	1.840	1.830	1.830	5,000	9,150	1.8300	1.830	0.780	1.840	1.830	1.830	5,000	1.8300	0.00%
2024-06-05	0	1.830	-	1.830	-	-	0	0	-	1.830	-	1.830	-	-	0	-	-0.54%
2024-06-04	0	1.840	-	1.840	-	-	0	0	-	1.840	-	1.840	-	-	0	-	0.00%
2024-06-03	0	1.840	1.440	1.840	1.850	1.850	80,000	148,000	1.8500	1.840	1.440	1.840	1.850	1.850	80,000	1.8500	-1.60%
2024-05-31	0	1.870	-	1.890	1.840	1.870	520,000	962,050	1.8501	1.870	-	1.890	1.840	1.870	520,000	1.8501	3.89%
2024-05-30	0	1.800	1.030	1.900	-	-	0	0	-	1.800	1.030	1.900	-	-	0	-	0.00%
2024-05-29	0	1.800	1.340	1.800	1.800	1.800	10,000	18,000	1.8000	1.800	1.340	1.800	1.800	1.800	10,000	1.8000	0.00%
2024-05-28	0	1.800	1.230	1.800	1.800	1.810	15,003	27,054	1.8032	1.800	1.230	1.800	1.800	1.810	15,003	1.8032	-5.26%
2024-05-27	0	1.900	1.240	1.900	1.800	1.900	585,000	1,109,000	1.8957	1.900	1.240	1.900	1.800	1.900	585,000	1.8957	4.97%
2024-05-24	0	1.810	1.770	1.940	1.770	1.990	125,000	232,950	1.8636	1.810	1.770	1.940	1.770	1.990	125,000	1.8636	-9.50%
2024-05-23	0	2.000	1.530	2.000	1.720	2.000	10,000	18,600	1.8600	2.000	1.530	2.000	1.720	2.000	10,000	1.8600	16.28%
2024-05-22	0	1.720	-	1.750	1.500	1.860	105,003	187,404	1.7847	1.720	-	1.750	1.500	1.860	105,003	1.7847	8.86%
2024-05-21	0	1.580	1.070	1.690	1.250	1.580	50,000	73,150	1.4630	1.580	1.070	1.690	1.250	1.580	50,000	1.4630	21.54%
2024-05-20	0	1.300	1.130	1.300	0.940	1.300	1,261,250	1,345,300	1.0666	1.300	1.130	1.300	0.940	1.300	1,261,250	1.0666	20.37%
2024-05-17	0	1.080	1.000	1.150	-	-	0	0	-	1.080	1.000	1.150	-	-	0	-	0.00%
2024-05-16	0	1.080	1.080	1.140	1.010	1.130	110,681	121,853	1.1009	1.080	1.080	1.140	1.010	1.130	110,681	1.1009	-4.42%
2024-05-14	0	1.130	1.000	1.190	-	-	31	32	1.0323	1.130	1.000	1.190	-	-	31	1.0323	0.00%
2024-05-13	0	1.130	-	1.190	1.130	1.130	5,000	5,650	1.1300	1.130	-	1.190	1.130	1.130	5,000	1.1300	-1.74%
2024-05-10	0	1.150	1.090	1.190	1.150	1.150	10,000	11,500	1.1500	1.150	1.090	1.190	1.150	1.150	10,000	1.1500	-3.36%
2024-05-09	0	1.190	1.000	1.190	1.200	1.200	5,000	6,000	1.2000	1.190	1.000	1.190	1.200	1.200	5,000	1.2000	0.00%
2024-05-08	0	1.190	1.100	1.190	1.080	1.200	25,062	29,466	1.1757	1.190	1.100	1.190	1.080	1.200	25,062	1.1757	10.19%
2024-05-07	0	1.080	1.080	1.200	1.080	1.080	25,000	27,000	1.0800	1.080	1.080	1.200	1.080	1.080	25,000	1.0800	-1.82%
2024-05-06	0	1.100	1.100	1.200	-	-	0	0	-	1.100	1.100	1.200	-	-	0	-	0.00%
2024-05-03	0	1.100	-	1.200	1.100	1.100	50,000	55,000	1.1000	1.100	-	1.200	1.100	1.100	50,000	1.1000	0.00%
2024-05-02	0	1.100	-	1.200	1.100	1.100	10,000	11,000	1.1000	1.100	-	1.200	1.100	1.100	10,000	1.1000	0.00%
2024-04-30	0	1.100	1.090	1.100	1.090	1.470	275,002	324,252	1.1791	1.100	1.090	1.100	1.090	1.470	275,002	1.1791	-23.08%
2024-04-29	0	1.430	1.430	1.500	1.420	1.490	675,124	1,002,173	1.4844	1.430	1.430	1.500	1.420	1.490	675,124	1.4844	-4.67%
2024-04-26	0	1.500	1.410	1.500	1.500	1.500	5,000	7,500	1.5000	1.500	1.410	1.500	1.500	1.500	5,000	1.5000	0.00%
2024-04-25	0	1.500	1.410	1.500	1.500	1.500	185,000	277,500	1.5000	1.500	1.410	1.500	1.500	1.500	185,000	1.5000	0.00%
2024-04-24	0	1.500	1.480	1.510	1.500	1.710	90,000	138,800	1.5422	1.500	1.480	1.510	1.500	1.710	90,000	1.5422	-9.09%
2024-04-23	0	1.650	1.560	1.650	1.700	1.700	20,000	34,000	1.7000	1.650	1.560	1.650	1.700	1.700	20,000	1.7000	1.23%
2024-04-22	0	1.630	1.550	1.630	-	-	0	0	-	1.630	1.550	1.630	-	-	0	-	0.00%
2024-04-19	0	1.630	1.200	1.630	1.470	1.680	405,000	629,950	1.5554	1.630	1.200	1.630	1.470	1.680	405,000	1.5554	0.62%
2024-04-18	0	1.620	1.550	1.620	1.620	1.620	15,000	24,300	1.6200	1.620	1.550	1.620	1.620	1.620	15,000	1.6200	0.00%
2024-04-17	0	1.620	-	1.620	1.620	1.620	10,000	16,200	1.6200	1.620	-	1.620	1.620	1.620	10,000	1.6200	-4.71%
2024-04-16	0	1.700	-	1.690	-	-	0	0	-	1.700	-	1.690	-	-	0	-	0.00%
2024-04-15	0	1.700	-	1.710	1.690	1.700	180,000	305,950	1.6997	1.700	-	1.710	1.690	1.700	180,000	1.6997	0.00%
2024-04-12	0	1.700	-	1.690	-	-	0	0	-	1.700	-	1.690	-	-	0	-	-0.58%
2024-04-11	0	1.710	1.550	1.720	1.660	1.710	75,000	124,950	1.6660	1.710	1.550	1.720	1.660	1.710	75,000	1.6660	3.64%
2024-04-10	0	1.650	1.600	1.690	1.650	1.900	60,018	103,979	1.7325	1.650	1.600	1.690	1.650	1.900	60,018	1.7325	-8.33%
2024-04-09	0	1.800	1.730	1.890	1.680	1.850	90,000	158,600	1.7622	1.800	1.730	1.890	1.680	1.850	90,000	1.7622	-8.63%
2024-04-08	0	1.970	-	2.040	1.830	2.150	65,000	129,750	1.9962	1.970	-	2.040	1.830	2.150	65,000	1.9962	-15.81%
2024-04-05	0	2.340	-	2.340	-	-	0	0	-	2.340	-	2.340	-	-	0	-	-1.27%
2024-04-03	0	2.370	-	2.370	-	-	0	0	-	2.370	-	2.370	-	-	0	-	-0.42%
2024-04-02	0	2.380	2.060	2.380	2.000	2.410	345,000	750,150	2.1743	2.380	2.060	2.380	2.000	2.410	345,000	2.1743	3.03%
2024-03-28	0	2.310	2.050	2.310	-	-	0	0	-	2.310	2.050	2.310	-	-	0	-	-0.43%
2024-03-27	0	2.320	2.030	2.330	2.060	2.330	600,000	1,389,850	2.3164	2.320	2.030	2.330	2.060	2.330	600,000	2.3164	-0.85%
2024-03-26	0	2.340	2.100	2.350	2.340	2.340	5,201	12,116	2.3296	2.340	2.100	2.350	2.340	2.340	5,201	2.3296	-0.43%
2024-03-25	0	2.350	2.260	2.350	2.340	2.350	1,015,000	2,375,150	2.3400	2.350	2.260	2.350	2.340	2.350	1,015,000	2.3400	0.43%
2024-03-22	0	2.340	1.920	2.360	-	-	0	0	-	2.340	1.920	2.360	-	-	0	-	0.00%
2024-03-21	0	2.340	2.100	2.230	1.890	2.400	1,040,087	2,342,778	2.2525	2.340	2.100	2.230	1.890	2.400	1,040,087	2.2525	13.59%
2024-03-20	0	2.060	1.580	2.070	1.730	2.170	190,000	376,000	1.9789	2.060	1.580	2.070	1.730	2.170	190,000	1.9789	9.57%
2024-03-19	0	1.880	1.480	1.950	1.760	1.950	30,152	55,358	1.8360	1.880	1.480	1.950	1.760	1.950	30,152	1.8360	8.05%
2024-03-18	0	1.740	1.200	1.740	-	-	0	0	-	1.740	1.200	1.740	-	-	0	-	0.00%
2024-03-15	0	1.740	1.680	1.750	1.660	1.740	970,000	1,613,000	1.6629	1.740	1.680	1.750	1.660	1.740	970,000	1.6629	-3.33%
2024-03-14	0	1.800	1.630	1.800	1.510	1.800	2,975,000	5,288,200	1.7775	1.800	1.630	1.800	1.510	1.800	2,975,000	1.7775	-9.09%
2024-03-13	0	1.980	1.750	1.980	-	-	3	5	1.6667	1.980	1.750	1.980	-	-	3	1.6667	0.00%
2024-03-12	0	1.980	1.770	1.980	1.670	1.980	70,094	126,111	1.7992	1.980	1.770	1.980	1.670	1.980	70,094	1.7992	1.02%
2024-03-11	0	1.960	1.860	1.960	1.750	1.970	25,000	46,400	1.8560	1.960	1.860	1.960	1.750	1.970	25,000	1.8560	-1.01%
2024-03-08	0	1.980	1.850	1.980	1.970	2.000	25,000	49,500	1.9800	1.980	1.850	1.980	1.970	2.000	25,000	1.9800	-5.26%
2024-03-07	0	2.090	2.000	2.180	2.000	2.090	40,000	82,100	2.0525	2.090	2.000	2.180	2.000	2.090	40,000	2.0525	-10.30%
2024-03-06	0	2.330	2.060	2.370	-	-	0	0	-	2.330	2.060	2.370	-	-	0	-	-2.51%
2024-03-05	0	2.390	-	2.390	2.390	2.400	10,000	23,950	2.3950	2.390	-	2.390	2.390	2.400	10,000	2.3950	-13.09%
2024-03-04	0	2.750	2.310	2.750	-	-	0	0	-	2.750	2.310	2.750	-	-	0	-	0.00%
2024-03-01	0	2.750	1.700	2.750	2.040	2.750	40,003	93,505	2.3374	2.750	1.700	2.750	2.040	2.750	40,003	2.3374	9.56%
2024-02-29	0	2.510	2.290	2.510	2.500	2.510	15,000	37,550	2.5033	2.510	2.290	2.510	2.500	2.510	15,000	2.5033	0.40%
2024-02-28	0	2.500	-	2.500	2.530	2.530	1,100,000	2,783,000	2.5300	2.500	-	2.500	2.530	2.530	1,100,000	2.5300	-3.85%
2024-02-27	0	2.600	2.210	2.600	-	-	0	0	-	2.600	2.210	2.600	-	-	0	-	-3.35%
2024-02-26	0	2.690	2.200	2.690	2.700	2.800	20,000	55,000	2.7500	2.690	2.200	2.690	2.700	2.800	20,000	2.7500	-4.95%
2024-02-23	0	2.830	2.200	2.840	-	-	0	0	-	2.830	2.200	2.840	-	-	0	-	0.00%
2024-02-22	0	2.830	2.050	2.830	-	-	0	0	-	2.830	2.050	2.830	-	-	0	-	-1.05%
2024-02-21	0	2.860	2.020	2.860	2.890	2.900	10,000	28,950	2.8950	2.860	2.020	2.860	2.890	2.900	10,000	2.8950	2.51%
2024-02-20	0	2.790	-	2.800	2.790	2.790	5,000	13,950	2.7900	2.790	-	2.800	2.790	2.790	5,000	2.7900	0.00%
2024-02-19	0	2.790	-	2.790	2.630	2.830	107,000	281,090	2.6270	2.790	-	2.790	2.630	2.830	107,000	2.6270	6.08%
2024-02-16	0	2.630	2.400	2.630	2.430	2.630	17,000	42,710	2.5124	2.630	2.400	2.630	2.430	2.630	17,000	2.5124	0.38%
2024-02-15	0	2.620	2.110	2.620	-	-	0	0	-	2.620	2.110	2.620	-	-	0	-	-9.03%
2024-02-14	0	2.880	-	2.880	-	-	0	0	-	2.880	-	2.880	-	-	0	-	-3.03%
2024-02-09	0	2.970	-	2.960	2.700	2.970	20,000	56,100	2.8050	2.970	-	2.960	2.700	2.970	20,000	2.8050	6.07%
2024-02-08	0	2.800	2.300	2.940	2.500	2.800	35,000	93,000	2.6571	2.800	2.300	2.940	2.500	2.800	35,000	2.6571	6.06%
2024-02-07	0	2.640	2.350	2.640	-	-	0	0	-	2.640	2.350	2.640	-	-	0	-	0.00%
2024-02-06	0	2.640	2.250	2.650	2.300	3.000	215,048	508,802	2.3660	2.640	2.250	2.650	2.300	3.000	215,048	2.3660	10.00%
2024-02-05	0	2.400	2.360	2.500	2.400	2.450	10,000	24,250	2.4250	2.400	2.360	2.500	2.400	2.450	10,000	2.4250	-12.73%
2024-02-02	0	2.750	-	2.750	2.900	2.900	7,310	20,737	2.8368	2.750	-	2.750	2.900	2.900	7,310	2.8368	-5.17%
2024-02-01	0	2.900	-	2.900	2.960	2.960	100,000	296,000	2.9600	2.900	-	2.900	2.960	2.960	100,000	2.9600	-1.69%
2024-01-31	0	2.950	-	2.940	2.600	2.950	20,000	54,500	2.7250	2.950	-	2.940	2.600	2.950	20,000	2.7250	13.46%
2024-01-30	0	2.600	-	2.600	-	-	0	0	-	2.600	-	2.600	-	-	0	-	-1.52%
2024-01-29	0	2.640	-	2.640	-	-	0	0	-	2.640	-	2.640	-	-	0	-	0.00%
2024-01-26	0	2.640	-	2.650	2.640	2.690	1,565,000	4,132,100	2.6403	2.640	-	2.650	2.640	2.690	1,565,000	2.6403	6.88%
2024-01-25	0	2.470	1.900	2.470	1.000	2.600	237,500	419,525	1.7664	2.470	1.900	2.470	1.000	2.600	237,500	1.7664	26.02%
2024-01-24	0	1.960	1.800	2.000	1.950	2.160	85,000	175,950	2.0700	1.960	1.800	2.000	1.950	2.160	85,000	2.0700	-17.30%
2024-01-23	0	2.370	2.080	2.380	2.350	2.540	315,000	758,600	2.4083	2.370	2.080	2.380	2.350	2.540	315,000	2.4083	-6.32%
2024-01-22	0	2.530	-	2.530	2.370	2.580	5,425,000	13,967,650	2.5747	2.530	-	2.530	2.370	2.580	5,425,000	2.5747	-0.39%
2024-01-19	0	2.540	2.300	2.550	2.390	3.080	107,512	290,930	2.7060	2.540	2.300	2.550	2.390	3.080	107,512	2.7060	-0.39%
2024-01-18	0	2.550	2.400	2.560	2.550	2.550	5,000	12,750	2.5500	2.550	2.400	2.560	2.550	2.550	5,000	2.5500	0.00%
2024-01-17	0	2.550	2.250	2.550	2.390	2.740	115,000	286,900	2.4948	2.550	2.250	2.550	2.390	2.740	115,000	2.4948	-7.61%
2024-01-16	0	2.760	2.320	2.750	2.770	2.770	10,000	27,700	2.7700	2.760	2.320	2.750	2.770	2.770	10,000	2.7700	-2.13%
2024-01-15	0	2.820	2.690	2.850	2.750	3.230	70,000	200,250	2.8607	2.820	2.690	2.850	2.750	3.230	70,000	2.8607	-6.00%
2024-01-12	0	3.000	2.850	3.200	3.000	3.470	65,000	203,900	3.1369	3.000	2.850	3.200	3.000	3.470	65,000	3.1369	-9.91%
2024-01-11	0	3.330	3.180	3.350	3.150	3.500	1,220,000	4,234,400	3.4708	3.330	3.180	3.350	3.150	3.500	1,220,000	3.4708	6.39%
2024-01-10	0	3.130	2.920	3.130	2.950	3.960	345,014	1,089,693	3.1584	3.130	2.920	3.130	2.950	3.960	345,014	3.1584	-17.41%
2024-01-09	0	3.790	3.230	3.790	2.980	3.800	900,000	3,353,850	3.7265	3.790	3.230	3.790	2.980	3.800	900,000	3.7265	19.94%
2024-01-08	0	3.160	-	3.160	2.720	3.170	100,000	289,900	2.8990	3.160	-	3.160	2.720	3.170	100,000	2.8990	-3.07%
2024-01-05	0	3.260	3.160	3.600	3.260	3.700	746,500	2,749,755	3.6835	3.260	3.160	3.600	3.260	3.700	746,500	3.6835	-8.94%
2024-01-04	0	3.580	3.360	3.580	3.450	3.870	30,031	107,066	3.5652	3.580	3.360	3.580	3.450	3.870	30,031	3.5652	-5.04%
2024-01-03	0	3.770	3.450	3.770	3.780	3.940	12,500	47,850	3.8280	3.770	3.450	3.770	3.780	3.940	12,500	3.8280	-0.79%
2024-01-02	0	3.800	3.420	3.810	3.600	3.990	43,048	159,898	3.7144	3.800	3.420	3.810	3.600	3.990	43,048	3.7144	-2.06%
2023-12-29	0	3.880	3.490	3.880	3.310	3.880	1,983,750	7,663,837	3.8633	3.880	3.490	3.880	3.310	3.880	1,983,750	3.8633	7.48%
2023-12-28	0	3.610	3.610	3.720	3.610	4.140	114,518	438,885	3.8325	3.610	3.610	3.720	3.610	4.140	114,518	3.8325	-1.90%
2023-12-27	0	3.680	3.650	3.800	3.680	4.390	1,475,375	5,960,856	4.0402	3.680	3.650	3.800	3.680	4.390	1,475,375	4.0402	-12.38%
2023-12-22	0	4.200	3.980	4.190	2.800	4.200	4,510,671	15,615,387	3.4619	4.200	3.980	4.190	2.800	4.200	4,510,671	3.4619	17.98%
2023-12-21	0	3.560	3.180	3.540	2.750	3.990	1,300,319	4,323,412	3.3249	3.560	3.180	3.540	2.750	3.990	1,300,319	3.3249	13.02%
2023-12-20	0	3.150	3.150	3.240	2.600	3.500	279,733	847,890	3.0311	3.150	3.150	3.240	2.600	3.500	279,733	3.0311	16.67%
2023-12-19	0	2.700	2.700	2.980	1.650	3.280	1,629,701	3,945,953	2.4213	2.700	2.700	2.980	1.650	3.280	1,629,701	2.4213	37.76%
2023-12-18	0	1.960	1.700	1.980	1.640	2.400	221,687	449,401	2.0272	1.960	1.700	1.980	1.640	2.400	221,687	2.0272	12.00%
2023-12-15	0	1.750	1.750	1.880	1.630	1.900	565,000	949,050	1.6797	1.750	1.750	1.880	1.630	1.900	565,000	1.6797	4.79%
2023-12-14	0	1.670	1.630	1.770	1.360	1.670	720,000	1,177,200	1.6350	1.670	1.630	1.770	1.360	1.670	720,000	1.6350	12.84%
2023-12-13	0	1.480	1.470	1.670	1.430	1.900	75,593	118,753	1.5710	1.480	1.470	1.670	1.430	1.900	75,593	1.5710	-3.27%
2023-12-12	0	1.530	1.480	1.800	1.520	1.530	16,875	25,606	1.5174	1.530	1.480	1.800	1.520	1.530	16,875	1.5174	-4.97%
2023-12-11	0	1.610	1.570	1.770	1.520	1.610	20,043	31,765	1.5848	1.610	1.570	1.770	1.520	1.610	20,043	1.5848	-5.29%
2023-12-08	0	1.700	1.690	1.910	1.610	1.700	65,000	110,050	1.6931	1.700	1.690	1.910	1.610	1.700	65,000	1.6931	-3.95%
2023-12-07	0	1.770	1.750	1.870	1.520	1.770	50,000	86,300	1.7260	1.770	1.750	1.870	1.520	1.770	50,000	1.7260	9.94%
2023-12-06	0	1.610	1.600	1.930	1.300	1.980	340,000	569,200	1.6741	1.610	1.600	1.930	1.300	1.980	340,000	1.6741	-18.27%
2023-12-05	0	1.970	1.780	1.970	1.460	2.050	403,593	795,401	1.9708	1.970	1.780	1.970	1.460	2.050	403,593	1.9708	10.67%
2023-12-04	0	1.780	1.510	1.780	1.010	1.790	533,360	789,150	1.4796	1.780	1.510	1.780	1.010	1.790	533,360	1.4796	12.66%
2023-12-01	0	1.580	1.580	1.800	1.530	1.530	635,124	1,009,532	1.5895	1.580	1.580	1.800	1.530	1.530	635,124	1.5895	-2.47%
2023-11-30	0	1.620	1.600	1.800	1.460	1.700	520,000	839,750	1.6149	1.620	1.600	1.800	1.460	1.700	520,000	1.6149	-3.57%
2023-11-29	0	1.680	1.650	1.900	1.680	1.680	7,500	12,450	1.6600	1.680	1.650	1.900	1.680	1.680	7,500	1.6600	-4.00%
2023-11-28	0	1.750	1.750	1.900	1.470	1.820	447,496	756,893	1.6914	1.750	1.750	1.900	1.470	1.820	447,496	1.6914	9.37%
2023-11-27	0	1.600	1.600	1.800	1.520	1.600	20,000	31,600	1.5800	1.600	1.600	1.800	1.520	1.600	20,000	1.5800	0.00%
2023-11-24	0	1.600	1.600	1.860	1.330	1.700	630,048	945,165	1.5001	1.600	1.600	1.860	1.330	1.700	630,048	1.5001	11.89%
2023-11-23	0	1.430	1.430	1.610	1.400	1.640	117,509	179,612	1.5285	1.430	1.430	1.610	1.400	1.640	117,509	1.5285	-2.05%
2023-11-22	0	1.460	1.460	1.760	1.460	1.820	421,875	692,812	1.6422	1.460	1.460	1.760	1.460	1.820	421,875	1.6422	-18.89%
2023-11-21	0	1.800	1.720	1.830	1.720	1.890	60,000	106,075	1.7679	1.800	1.720	1.830	1.720	1.890	60,000	1.7679	-1.10%
2023-11-20	0	1.820	1.820	1.890	1.500	1.980	425,155	757,624	1.7820	1.820	1.820	1.890	1.500	1.980	425,155	1.7820	4.00%
2023-11-17	0	1.750	1.800	1.830	1.320	1.850	692,500	1,120,300	1.6178	1.750	1.800	1.830	1.320	1.850	692,500	1.6178	35.66%
2023-11-16	0	1.290	1.250	1.360	1.270	1.380	64,093	86,098	1.3433	1.290	1.250	1.360	1.270	1.380	64,093	1.3433	3.20%
2023-11-15	0	1.250	1.240	1.470	1.180	1.480	455,000	608,950	1.3384	1.250	1.240	1.470	1.180	1.480	455,000	1.3384	-3.85%
2023-11-14	0	1.300	1.200	1.300	1.000	1.300	65,000	81,150	1.2485	1.300	1.200	1.300	1.000	1.300	65,000	1.2485	0.78%
2023-11-13	0	1.290	1.290	1.380	1.250	1.380	470,468	632,839	1.3451	1.290	1.290	1.380	1.250	1.380	470,468	1.3451	-5.84%
2023-11-10	0	1.370	1.320	1.370	1.160	1.430	670,000	894,400	1.3349	1.370	1.320	1.370	1.160	1.430	670,000	1.3349	1.48%
2023-11-09	0	1.350	1.230	1.350	1.120	1.450	817,692	1,052,045	1.2866	1.350	1.230	1.350	1.120	1.450	817,692	1.2866	8.00%
2023-11-08	0	1.250	1.210	1.250	1.080	1.450	882,123	1,116,721	1.2659	1.250	1.210	1.250	1.080	1.450	882,123	1.2659	-3.85%
2023-11-07	0	1.300	1.120	1.330	0.610	1.300	1,889,749	1,820,098	0.9631	1.300	1.120	1.330	0.610	1.300	1,889,749	0.9631	71.05%
2023-11-06	0	0.760	0.740	0.900	0.355	0.850	2,703,156	1,479,530	0.5473	0.760	0.740	0.900	0.355	0.850	2,703,156	0.5473	-24.00%
2023-11-03	0	1.000	0.880	1.000	0.780	1.200	695,761	660,240	0.9489	1.000	0.880	1.000	0.780	1.200	695,761	0.9489	8.70%
2023-11-02	0	0.920	0.900	0.980	0.590	1.100	696,935	601,911	0.8637	0.920	0.900	0.980	0.590	1.100	696,935	0.8637	55.93%
2023-11-01	0	0.590	0.445	0.590	0.510	0.590	48,437	26,246	0.5419	0.590	0.445	0.590	0.510	0.590	48,437	0.5419	13.46%
2023-10-31	0	0.520	0.520	0.780	0.480	0.740	190,000	97,450	0.5129	0.520	0.520	0.780	0.480	0.740	190,000	0.5129	20.93%
2023-10-30	0	0.430	0.430	0.455	0.425	0.425	60,000	25,775	0.4296	0.430	0.430	0.455	0.425	0.425	60,000	0.4296	-1.15%
2023-10-27	0	0.435	0.380	0.435	-	-	40,755	15,475	0.3797	0.435	0.380	0.435	-	-	40,755	0.3797	-1.14%
2023-10-26	0	0.440	-	0.420	-	-	300,875	114,315	0.3799	0.440	-	0.420	-	-	300,875	0.3799	-2.22%
2023-10-25	0	0.450	0.340	0.450	0.450	0.495	65,000	29,700	0.4569	0.450	0.340	0.450	0.450	0.495	65,000	0.4569	8.43%
2023-10-24	0	0.415	0.300	0.475	-	-	0	0	-	0.415	0.300	0.475	-	-	0	-	0.00%
2023-10-20	0	0.415	0.300	0.450	0.415	0.475	13,125	5,462	0.4162	0.415	0.300	0.450	0.415	0.475	13,125	0.4162	-7.78%
2023-10-19	0	0.450	0.340	0.450	0.445	0.460	35,000	15,325	0.4379	0.450	0.340	0.450	0.445	0.460	35,000	0.4379	16.88%
2023-10-18	0	0.385	0.330	0.370	0.345	0.420	98,036	36,457	0.3719	0.385	0.330	0.370	0.345	0.420	98,036	0.3719	4.05%
2023-10-17	0	0.370	0.300	0.370	0.255	0.375	698,478	209,332	0.2997	0.370	0.300	0.370	0.255	0.375	698,478	0.2997	23.33%
2023-10-16	0	0.300	0.270	0.300	0.255	0.320	123,324	32,860	0.2665	0.300	0.270	0.300	0.255	0.320	123,324	0.2665	1.69%
2023-10-13	0	0.295	0.230	0.300	0.295	0.295	580,008	171,101	0.2950	0.295	0.230	0.300	0.295	0.295	580,008	0.2950	-3.28%
2023-10-12	0	0.305	0.242	0.305	0.305	0.305	1,340,406	408,799	0.3050	0.305	0.242	0.305	0.305	0.305	1,340,406	0.3050	-4.69%
2023-10-11	0	0.320	0.275	0.330	0.320	0.360	26,410	8,564	0.3243	0.320	0.275	0.330	0.320	0.360	26,410	0.3243	-4.48%
2023-10-10	0	0.335	0.270	0.345	0.310	0.395	234,159	77,218	0.3298	0.335	0.270	0.345	0.310	0.395	234,159	0.3298	4.69%
2023-10-09	0	0.320	0.300	0.335	0.250	0.320	65,087	16,770	0.2577	0.320	0.300	0.335	0.250	0.320	65,087	0.2577	28.00%
2023-10-06	0	0.250	0.233	-	-	-	3	0	-	0.250	0.233	-	-	-	3	-	0.00%
2023-10-05	0	0.250	0.230	0.260	0.250	0.270	17,500	4,575	0.2614	0.250	0.230	0.260	0.250	0.270	17,500	0.2614	-7.41%
2023-10-04	0	0.270	0.270	0.355	0.270	0.270	5,156	1,385	0.2686	0.270	0.270	0.355	0.270	0.270	5,156	0.2686	0.00%
2023-10-03	0	0.270	0.270	0.320	-	-	0	0	-	0.270	0.270	0.320	-	-	0	-	0.00%
2023-09-29	0	0.270	0.270	0.350	-	-	0	0	-	0.270	0.270	0.350	-	-	0	-	0.00%
2023-09-28	0	0.270	0.270	-	0.270	0.270	10,000	2,700	0.2700	0.270	0.270	-	0.270	0.270	10,000	0.2700	0.00%
2023-09-27	0	0.270	0.270	-	-	-	0	0	-	0.270	0.270	-	-	-	0	-	0.00%
2023-09-26	0	0.270	0.250	0.330	-	-	0	0	-	0.270	0.250	0.330	-	-	0	-	0.00%
2023-09-25	0	0.270	0.250	0.300	0.270	0.270	10,000	2,700	0.2700	0.270	0.250	0.300	0.270	0.270	10,000	0.2700	12.50%
2023-09-22	0	0.300	0.280	0.370	0.290	0.300	15,196	4,502	0.2963	0.240	0.224	0.296	0.232	0.240	18,995	0.2370	-1.64%
2023-09-21	0	0.305	0.280	0.375	0.305	0.305	5,000	1,525	0.3050	0.244	0.224	0.300	0.244	0.244	6,250	0.2440	0.00%
2023-09-20	0	0.305	0.275	0.365	-	-	0	0	-	0.244	0.220	0.292	-	-	0	-	0.00%
2023-09-19	0	0.305	0.275	0.305	-	-	0	0	-	0.244	0.220	0.244	-	-	0	-	0.00%
2023-09-18	0	0.305	0.275	0.305	0.300	0.305	10,000	3,025	0.3025	0.244	0.220	0.244	0.240	0.244	12,500	0.2420	12.96%
2023-09-15	0	0.270	0.270	0.300	-	-	0	0	-	0.216	0.216	0.240	-	-	0	-	0.00%
2023-09-14	0	0.270	0.270	0.300	-	-	0	0	-	0.216	0.216	0.240	-	-	0	-	0.00%
2023-09-13	0	0.270	0.270	0.310	-	-	0	0	-	0.216	0.216	0.248	-	-	0	-	0.00%
2023-09-12	0	0.270	0.270	0.310	-	-	312	79	0.2532	0.216	0.216	0.248	-	-	390	0.2026	0.00%
2023-09-11	0	0.270	0.270	0.310	0.270	0.275	12,500	3,375	0.2700	0.216	0.216	0.248	0.216	0.220	15,625	0.2160	0.00%
2023-09-07	0	0.270	0.270	0.320	0.270	0.275	16,874	4,441	0.2632	0.216	0.216	0.256	0.216	0.220	21,093	0.2105	0.00%
2023-09-06	0	0.270	0.270	0.320	-	-	0	0	-	0.216	0.216	0.256	-	-	0	-	0.00%
2023-09-05	0	0.270	0.270	0.320	-	-	0	0	-	0.216	0.216	0.256	-	-	0	-	0.00%
2023-09-04	0	0.270	0.270	0.320	-	-	0	0	-	0.216	0.216	0.256	-	-	0	-	0.00%
2023-08-31	0	0.270	0.270	0.320	0.270	0.275	20,000	5,425	0.2713	0.216	0.216	0.256	0.216	0.220	25,000	0.2170	-1.82%
2023-08-30	0	0.275	0.275	0.320	-	-	0	0	-	0.220	0.220	0.256	-	-	0	-	1.85%
2023-08-29	0	0.270	0.270	0.320	-	-	234	58	0.2479	0.216	0.216	0.256	-	-	293	0.1983	3.85%
2023-08-28	0	0.260	0.260	0.320	0.260	0.265	20,000	5,175	0.2588	0.208	0.208	0.256	0.208	0.212	25,000	0.2070	-10.34%
2023-08-25	0	0.290	0.265	-	-	-	3,074	768	0.2498	0.232	0.212	-	-	-	3,843	0.1999	0.00%
2023-08-24	0	0.290	0.265	0.290	-	-	0	0	-	0.232	0.212	0.232	-	-	0	-	0.00%
2023-08-23	0	0.290	0.265	-	-	-	0	0	-	0.232	0.212	-	-	-	0	-	0.00%
2023-08-22	0	0.290	0.265	-	0.290	0.290	20,000	5,800	0.2900	0.232	0.212	-	0.232	0.232	25,000	0.2320	0.00%
2023-08-21	0	0.290	0.265	0.290	-	-	0	0	-	0.232	0.212	0.232	-	-	0	-	-3.33%
2023-08-18	0	0.300	0.265	0.300	-	-	0	0	-	0.240	0.212	0.240	-	-	0	-	0.00%
2023-08-17	0	0.300	0.265	0.300	-	-	0	0	-	0.240	0.212	0.240	-	-	0	-	0.00%
2023-08-16	0	0.300	0.265	0.375	-	-	0	0	-	0.240	0.212	0.300	-	-	0	-	0.00%
2023-08-15	0	0.300	0.265	0.300	-	-	0	0	-	0.240	0.212	0.240	-	-	0	-	0.00%
2023-08-14	0	0.300	0.265	0.375	-	-	0	0	-	0.240	0.212	0.300	-	-	0	-	0.00%
2023-08-11	0	0.300	0.265	0.300	0.340	0.340	5,000	1,700	0.3400	0.240	0.212	0.240	0.272	0.272	6,250	0.2720	-11.76%
2023-08-10	0	0.340	0.275	0.340	0.340	0.340	5,040	1,710	0.3393	0.272	0.220	0.272	0.272	0.272	6,300	0.2714	13.33%
2023-08-09	0	0.300	0.265	0.340	-	-	0	0	-	0.240	0.212	0.272	-	-	0	-	0.00%
2023-08-08	0	0.300	0.265	0.330	-	-	0	0	-	0.240	0.212	0.264	-	-	0	-	0.00%
2023-08-07	0	0.300	0.265	0.300	0.305	0.305	40,000	12,200	0.3050	0.240	0.212	0.240	0.244	0.244	50,000	0.2440	-1.64%
2023-08-04	0	0.305	0.265	0.340	-	-	0	0	-	0.244	0.212	0.272	-	-	0	-	0.00%
2023-08-03	0	0.305	0.265	0.305	0.305	0.305	10,000	3,050	0.3050	0.244	0.212	0.244	0.244	0.244	12,500	0.2440	0.00%
2023-08-02	0	0.305	0.265	0.340	-	-	0	0	-	0.244	0.212	0.272	-	-	0	-	0.00%
2023-08-01	0	0.305	0.265	0.340	-	-	1	0	-	0.244	0.212	0.272	-	-	1	-	0.00%
2023-07-31	0	0.305	0.265	0.340	-	-	0	0	-	0.244	0.212	0.272	-	-	0	-	0.00%
2023-07-28	0	0.305	0.265	0.340	-	-	0	0	-	0.244	0.212	0.272	-	-	0	-	0.00%
2023-07-27	0	0.305	0.265	0.340	-	-	0	0	-	0.244	0.212	0.272	-	-	0	-	0.00%
2023-07-26	0	0.305	0.265	0.340	-	-	0	0	-	0.244	0.212	0.272	-	-	0	-	0.00%
2023-07-25	0	0.305	0.265	0.340	-	-	0	0	-	0.244	0.212	0.272	-	-	0	-	0.00%
2023-07-24	0	0.305	0.265	0.340	-	-	0	0	-	0.244	0.212	0.272	-	-	0	-	0.00%
2023-07-21	0	0.305	0.265	0.340	-	-	0	0	-	0.244	0.212	0.272	-	-	0	-	0.00%
2023-07-20	0	0.305	0.265	0.340	-	-	0	0	-	0.244	0.212	0.272	-	-	0	-	0.00%
2023-07-19	0	0.305	0.265	0.340	-	-	17	4	0.2353	0.244	0.212	0.272	-	-	21	0.1882	0.00%
2023-07-18	0	0.305	0.265	0.340	-	-	0	0	-	0.244	0.212	0.272	-	-	0	-	0.00%
2023-07-14	0	0.305	0.270	0.340	-	-	0	0	-	0.244	0.216	0.272	-	-	0	-	0.00%
2023-07-13	0	0.305	0.270	0.340	-	-	0	0	-	0.244	0.216	0.272	-	-	0	-	0.00%
2023-07-12	0	0.305	0.270	0.340	-	-	0	0	-	0.244	0.216	0.272	-	-	0	-	0.00%
2023-07-11	0	0.305	0.305	0.340	-	-	0	0	-	0.244	0.244	0.272	-	-	0	-	0.00%
2023-07-10	0	0.305	0.270	0.340	-	-	0	0	-	0.244	0.216	0.272	-	-	0	-	0.00%
2023-07-07	0	0.305	0.275	0.340	-	-	156	42	0.2692	0.244	0.220	0.272	-	-	195	0.2154	0.00%
2023-07-06	0	0.305	0.305	0.340	0.300	0.305	30,000	9,025	0.3008	0.244	0.244	0.272	0.240	0.244	37,500	0.2407	-12.86%
2023-07-05	0	0.350	0.305	0.350	-	-	0	0	-	0.280	0.244	0.280	-	-	0	-	0.00%
2023-07-04	0	0.350	0.310	0.360	0.350	0.350	10,000	3,500	0.3500	0.280	0.248	0.288	0.280	0.280	12,500	0.2800	-2.78%
2023-07-03	0	0.360	0.305	0.360	-	-	0	0	-	0.288	0.244	0.288	-	-	0	-	-1.37%
2023-06-30	0	0.365	0.275	0.365	0.310	0.365	10,012	3,378	0.3374	0.292	0.220	0.292	0.248	0.292	12,515	0.2699	-1.35%
2023-06-29	0	0.370	0.280	0.370	0.375	0.375	5,000	1,875	0.3750	0.296	0.224	0.296	0.300	0.300	6,250	0.3000	23.33%
2023-06-28	0	0.300	0.280	0.375	-	-	0	0	-	0.240	0.224	0.300	-	-	0	-	0.00%
2023-06-27	0	0.300	0.270	0.375	-	-	0	0	-	0.240	0.216	0.300	-	-	0	-	0.00%
2023-06-26	0	0.300	0.270	0.380	-	-	0	0	-	0.240	0.216	0.304	-	-	0	-	0.00%
2023-06-23	0	0.300	0.260	0.380	-	-	0	0	-	0.240	0.208	0.304	-	-	0	-	0.00%
2023-06-21	0	0.300	0.260	0.380	-	-	0	0	-	0.240	0.208	0.304	-	-	0	-	0.00%
2023-06-20	0	0.300	0.270	0.380	0.300	0.300	5,000	1,500	0.3000	0.240	0.216	0.304	0.240	0.240	6,250	0.2400	-3.23%
2023-06-19	0	0.310	0.275	0.380	-	-	0	0	-	0.248	0.220	0.304	-	-	0	-	0.00%
2023-06-16	0	0.310	0.280	0.380	-	-	0	0	-	0.248	0.224	0.304	-	-	0	-	0.00%
2023-06-15	0	0.310	0.265	0.380	0.305	0.310	60,025	18,581	0.3096	0.248	0.212	0.304	0.244	0.248	75,031	0.2476	3.33%
2023-06-14	0	0.300	0.265	0.300	0.260	0.300	80,000	23,200	0.2900	0.240	0.212	0.240	0.208	0.240	100,000	0.2320	-10.45%
2023-06-13	0	0.335	0.255	0.350	0.250	0.335	40,000	11,100	0.2775	0.268	0.204	0.280	0.200	0.268	50,000	0.2220	-5.63%
2023-06-12	0	0.355	0.280	0.360	0.255	0.370	35,000	10,650	0.3043	0.284	0.224	0.288	0.204	0.296	43,750	0.2434	1.43%
2023-06-09	0	0.350	-	0.350	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2023-06-08	0	0.350	-	0.350	-	-	1	0	-	0.280	-	0.280	-	-	1	-	0.00%
2023-06-07	0	0.350	0.265	0.350	0.300	0.365	53,440	17,334	0.3244	0.280	0.212	0.280	0.240	0.292	66,800	0.2595	40.56%
2023-06-06	0	0.249	0.245	0.385	-	-	0	0	-	0.199	0.196	0.308	-	-	0	-	0.00%
2023-06-05	0	0.249	0.249	0.285	0.249	0.350	15,000	4,240	0.2827	0.199	0.199	0.228	0.199	0.280	18,750	0.2261	0.40%
2023-06-02	0	0.248	0.216	0.355	-	-	18	3	0.1667	0.198	0.173	0.284	-	-	23	0.1333	0.00%
2023-06-01	0	0.248	0.248	0.360	-	-	0	0	-	0.198	0.198	0.288	-	-	0	-	1.22%
2023-05-31	0	0.245	0.245	0.360	-	-	0	0	-	0.196	0.196	0.288	-	-	0	-	4.26%
2023-05-30	0	0.235	0.222	0.360	0.235	0.235	5,000	1,175	0.2350	0.188	0.178	0.288	0.188	0.188	6,250	0.1880	-2.08%
2023-05-29	0	0.240	0.222	0.360	-	-	0	0	-	0.192	0.178	0.288	-	-	0	-	0.00%
2023-05-25	0	0.240	0.226	0.360	0.220	0.240	15,000	3,435	0.2290	0.192	0.181	0.288	0.176	0.192	18,750	0.1832	2.56%
2023-05-24	0	0.234	0.233	0.340	-	-	0	0	-	0.187	0.186	0.272	-	-	0	-	0.43%
2023-05-23	0	0.233	0.232	0.330	0.233	0.250	110,000	26,480	0.2407	0.186	0.186	0.264	0.186	0.200	137,500	0.1926	-6.80%
2023-05-22	0	0.250	0.250	0.275	0.250	0.255	110,000	27,550	0.2505	0.200	0.200	0.220	0.200	0.204	137,500	0.2004	-26.47%
2023-05-19	0	0.340	0.220	0.340	-	-	0	0	-	0.272	0.176	0.272	-	-	0	-	0.00%
2023-05-18	0	0.340	0.205	0.340	-	-	0	0	-	0.272	0.164	0.272	-	-	0	-	0.00%
2023-05-17	0	0.340	-	0.340	-	-	98	30	0.3061	0.272	-	0.272	-	-	123	0.2449	0.00%
2023-05-16	0	0.340	0.217	0.340	-	-	0	0	-	0.272	0.174	0.272	-	-	0	-	-1.45%
2023-05-15	0	0.345	0.200	0.345	-	-	0	0	-	0.276	0.160	0.276	-	-	0	-	0.00%
2023-05-12	0	0.345	0.255	0.345	-	-	0	0	-	0.276	0.204	0.276	-	-	0	-	-1.43%
2023-05-11	0	0.350	0.241	0.350	0.345	0.365	110,000	38,075	0.3461	0.280	0.193	0.280	0.276	0.292	137,500	0.2769	27.27%
2023-05-10	0	0.275	0.230	0.280	0.201	0.275	15,000	3,385	0.2257	0.220	0.184	0.224	0.161	0.220	18,750	0.1805	-17.91%
2023-05-09	0	0.335	0.212	0.375	-	-	0	0	-	0.268	0.170	0.300	-	-	0	-	0.00%
2023-05-08	0	0.335	0.200	0.375	-	-	0	0	-	0.268	0.160	0.300	-	-	0	-	0.00%
2023-05-05	0	0.335	-	0.375	-	-	0	0	-	0.268	-	0.300	-	-	0	-	0.00%
2023-05-04	0	0.335	0.202	0.375	-	-	0	0	-	0.268	0.162	0.300	-	-	0	-	0.00%
2023-05-03	0	0.335	0.200	0.375	-	-	0	0	-	0.268	0.160	0.300	-	-	0	-	0.00%
2023-05-02	0	0.335	0.232	0.375	-	-	0	0	-	0.268	0.186	0.300	-	-	0	-	0.00%
2023-04-28	0	0.335	-	0.335	-	-	8	1	0.1250	0.268	-	0.268	-	-	10	0.1000	0.00%
2023-04-27	0	0.335	-	0.335	-	-	0	0	-	0.268	-	0.268	-	-	0	-	0.00%
2023-04-26	0	0.335	0.238	0.375	-	-	1	0	-	0.268	0.190	0.300	-	-	1	-	0.00%
2023-04-25	0	0.335	0.230	0.375	-	-	0	0	-	0.268	0.184	0.300	-	-	0	-	0.00%
2023-04-24	0	0.335	0.230	0.370	-	-	0	0	-	0.268	0.184	0.296	-	-	0	-	0.00%
2023-04-21	0	0.335	0.237	0.380	-	-	0	0	-	0.268	0.190	0.304	-	-	0	-	0.00%
2023-04-20	0	0.335	0.230	0.380	-	-	0	0	-	0.268	0.184	0.304	-	-	0	-	0.00%
2023-04-19	0	0.335	0.104	0.335	-	-	0	0	-	0.268	0.083	0.268	-	-	0	-	0.00%
2023-04-18	0	0.335	0.275	0.380	0.335	0.335	35,000	11,725	0.3350	0.268	0.220	0.304	0.268	0.268	43,750	0.2680	0.00%
2023-04-17	0	0.335	-	0.335	-	-	0	0	-	0.268	-	0.268	-	-	0	-	0.00%
2023-04-14	0	0.335	0.270	0.380	-	-	0	0	-	0.268	0.216	0.304	-	-	0	-	0.00%
2023-04-13	0	0.335	0.270	0.335	-	-	0	0	-	0.268	0.216	0.268	-	-	0	-	0.00%
2023-04-12	0	0.335	0.255	0.335	0.335	0.335	20,006	6,701	0.3349	0.268	0.204	0.268	0.268	0.268	25,008	0.2680	0.00%
2023-04-11	0	0.335	0.192	0.345	-	-	0	0	-	0.268	0.154	0.276	-	-	0	-	0.00%
2023-04-06	0	0.335	0.275	0.335	-	-	0	0	-	0.268	0.220	0.268	-	-	0	-	0.00%
2023-04-04	0	0.335	0.265	0.340	0.335	0.365	30,000	10,400	0.3467	0.268	0.212	0.272	0.268	0.292	37,500	0.2773	24.07%
2023-04-03	0	0.270	-	0.395	-	-	0	0	-	0.216	-	0.316	-	-	0	-	0.00%
2023-03-31	0	0.270	0.270	0.385	-	-	0	0	-	0.216	0.216	0.308	-	-	0	-	0.00%
2023-03-30	0	0.270	0.270	0.385	-	-	0	0	-	0.216	0.216	0.308	-	-	0	-	0.00%
2023-03-29	0	0.270	0.270	0.385	-	-	0	0	-	0.216	0.216	0.308	-	-	0	-	0.00%
2023-03-28	0	0.270	0.270	0.400	-	-	5,000	1,350	0.2700	0.216	0.216	0.320	-	-	6,250	0.2160	0.00%
2023-03-27	0	0.270	0.255	0.300	0.236	0.270	20,000	5,055	0.2528	0.216	0.204	0.240	0.189	0.216	25,000	0.2022	-28.95%
2023-03-24	0	0.380	0.365	0.380	-	-	20	6	0.3000	0.304	0.292	0.304	-	-	25	0.2400	0.00%
2023-03-23	0	0.380	0.290	0.380	-	-	0	0	-	0.304	0.232	0.304	-	-	0	-	0.00%
2023-03-22	0	0.380	0.285	0.380	-	-	0	0	-	0.304	0.228	0.304	-	-	0	-	0.00%
2023-03-21	0	0.380	0.380	0.390	0.380	0.380	25,000	9,027	0.3611	0.304	0.304	0.312	0.304	0.304	31,250	0.2889	-3.80%
2023-03-20	0	0.395	0.190	0.395	0.395	0.395	5,000	1,975	0.3950	0.316	0.152	0.316	0.316	0.316	6,250	0.3160	-1.25%
2023-03-17	0	0.400	0.238	0.400	-	-	17	6	0.3529	0.320	0.190	0.320	-	-	21	0.2824	-5.88%
2023-03-16	0	0.425	0.275	0.425	-	-	0	0	-	0.340	0.220	0.340	-	-	0	-	-3.41%
2023-03-15	0	0.440	0.224	0.440	-	-	0	0	-	0.352	0.179	0.352	-	-	0	-	-2.22%
2023-03-14	0	0.450	0.385	0.450	0.385	0.490	350,001	154,200	0.4406	0.360	0.308	0.360	0.308	0.392	437,501	0.3525	16.88%
2023-03-13	0	0.385	0.242	0.385	0.395	0.395	5,000	1,975	0.3950	0.308	0.194	0.308	0.316	0.316	6,250	0.3160	-4.94%
2023-03-10	0	0.405	0.239	0.405	-	-	0	0	-	0.324	0.191	0.324	-	-	0	-	-3.57%
2023-03-09	0	0.420	0.255	0.420	0.212	0.600	291,065	115,996	0.3985	0.336	0.204	0.336	0.170	0.480	363,831	0.3188	90.05%
2023-03-08	0	0.221	0.221	-	-	-	0	0	-	0.177	0.177	-	-	-	0	-	0.00%
2023-03-07	0	0.221	0.221	-	-	-	0	0	-	0.177	0.177	-	-	-	0	-	0.00%
2023-03-06	0	0.221	0.221	-	-	-	0	0	-	0.177	0.177	-	-	-	0	-	2.79%
2023-03-03	0	0.215	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2023-03-02	0	0.215	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2023-03-01	0	0.215	0.180	-	-	-	0	0	-	0.172	0.144	-	-	-	0	-	0.00%
2023-02-28	0	0.215	0.182	-	-	-	0	0	-	0.172	0.146	-	-	-	0	-	0.00%
2023-02-27	0	0.215	0.161	-	-	-	0	0	-	0.172	0.129	-	-	-	0	-	0.00%
2023-02-24	0	0.215	0.186	-	-	-	31	5	0.1613	0.172	0.149	-	-	-	39	0.1290	0.00%
2023-02-23	0	0.215	0.190	-	-	-	31	5	0.1613	0.172	0.152	-	-	-	39	0.1290	0.00%
2023-02-22	0	0.215	0.200	-	-	-	0	0	-	0.172	0.160	-	-	-	0	-	0.00%
2023-02-21	0	0.215	0.196	-	0.215	0.215	5,296	1,127	0.2128	0.172	0.157	-	0.172	0.172	6,620	0.1702	-6.93%
2023-02-20	0	0.231	0.180	-	0.231	0.231	5,000	1,155	0.2310	0.185	0.144	-	0.185	0.185	6,250	0.1848	0.00%
2023-02-17	0	0.231	0.180	0.231	-	-	0	0	-	0.185	0.144	0.185	-	-	0	-	-7.23%
2023-02-16	0	0.249	0.188	0.260	-	-	93	16	0.1720	0.199	0.150	0.208	-	-	116	0.1376	0.00%
2023-02-15	0	0.249	0.180	0.249	-	-	0	0	-	0.199	0.144	0.199	-	-	0	-	-6.04%
2023-02-14	0	0.265	0.220	0.265	-	-	0	0	-	0.212	0.176	0.212	-	-	0	-	-5.36%
2023-02-13	0	0.280	0.234	0.280	0.280	0.280	20,000	5,300	0.2650	0.224	0.187	0.224	0.224	0.224	25,000	0.2120	-6.67%
2023-02-10	0	0.300	-	0.400	-	-	0	0	-	0.240	-	0.320	-	-	0	-	0.00%
2023-02-09	0	0.300	-	0.385	0.300	0.300	5,000	1,500	0.3000	0.240	-	0.308	0.240	0.240	6,250	0.2400	21.95%
2023-02-08	0	0.246	-	-	-	-	2	0	-	0.197	-	-	-	-	3	-	4.24%
2023-02-07	0	0.236	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	4.42%
2023-02-06	0	0.226	-	0.370	0.226	0.226	15,000	3,350	0.2233	0.181	-	0.296	0.181	0.181	18,750	0.1787	0.00%
2023-02-03	0	0.226	0.226	0.380	-	-	25	5	0.2000	0.181	0.181	0.304	-	-	31	0.1600	0.00%
2023-02-02	0	0.226	0.225	0.370	-	-	0	0	-	0.181	0.180	0.296	-	-	0	-	0.00%
2023-02-01	0	0.226	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	3.67%
2023-01-31	0	0.218	0.205	0.870	-	-	0	0	-	0.174	0.164	0.696	-	-	0	-	3.81%
2023-01-30	0	0.210	-	0.890	-	-	0	0	-	0.168	-	0.712	-	-	0	-	4.48%
2023-01-27	0	0.201	0.199	-	0.192	0.200	38,442	7,384	0.1921	0.161	0.159	-	0.154	0.160	48,053	0.1537	-7.37%
2023-01-26	0	0.217	0.217	-	-	-	0	0	-	0.174	0.174	-	-	-	0	-	0.00%
2023-01-20	0	0.217	0.215	0.870	0.211	0.211	10,000	2,110	0.2110	0.174	0.172	0.696	0.169	0.169	12,500	0.1688	-10.33%
2023-01-19	0	0.242	0.210	-	-	-	0	0	-	0.194	0.168	-	-	-	0	-	0.00%
2023-01-18	0	0.242	0.210	-	-	-	0	0	-	0.194	0.168	-	-	-	0	-	0.00%
2023-01-17	0	0.242	0.210	-	-	-	0	0	-	0.194	0.168	-	-	-	0	-	0.00%
2023-01-16	0	0.242	0.210	-	-	-	0	0	-	0.194	0.168	-	-	-	0	-	0.00%
2023-01-13	0	0.242	0.210	-	-	-	0	0	-	0.194	0.168	-	-	-	0	-	0.00%
2023-01-12	0	0.242	0.210	-	-	-	0	0	-	0.194	0.168	-	-	-	0	-	0.00%
2023-01-11	0	0.242	0.210	-	-	-	0	0	-	0.194	0.168	-	-	-	0	-	0.00%
2023-01-10	0	0.242	0.210	-	-	-	125	23	0.1840	0.194	0.168	-	-	-	156	0.1472	0.00%
2023-01-09	0	0.242	0.210	-	-	-	0	0	-	0.194	0.168	-	-	-	0	-	0.00%
2023-01-06	0	0.242	0.210	-	-	-	0	0	-	0.194	0.168	-	-	-	0	-	0.00%
2023-01-05	0	0.242	0.210	-	-	-	0	0	-	0.194	0.168	-	-	-	0	-	0.00%
2023-01-04	0	0.242	0.210	-	-	-	0	0	-	0.194	0.168	-	-	-	0	-	0.00%
2023-01-03	0	0.242	0.210	-	-	-	0	0	-	0.194	0.168	-	-	-	0	-	0.00%
2022-12-30	0	0.242	0.220	0.360	0.241	0.242	20,000	4,835	0.2418	0.194	0.176	0.288	0.193	0.194	25,000	0.1934	-6.92%
2022-12-29	0	0.260	0.240	0.360	-	-	0	0	-	0.208	0.192	0.288	-	-	0	-	0.00%
2022-12-28	0	0.260	0.240	0.360	-	-	0	0	-	0.208	0.192	0.288	-	-	0	-	0.00%
2022-12-23	0	0.260	0.240	0.280	-	-	0	0	-	0.208	0.192	0.224	-	-	0	-	0.00%
2022-12-22	0	0.260	0.250	0.380	0.260	0.260	20,000	5,200	0.2600	0.208	0.200	0.304	0.208	0.208	25,000	0.2080	-11.86%
2022-12-21	0	0.295	0.250	0.380	-	-	0	0	-	0.236	0.200	0.304	-	-	0	-	0.00%
2022-12-20	0	0.295	0.250	0.360	-	-	3	0	-	0.236	0.200	0.288	-	-	4	-	0.00%
2022-12-19	0	0.295	0.250	0.360	-	-	0	0	-	0.236	0.200	0.288	-	-	0	-	0.00%
2022-12-16	0	0.295	0.250	0.360	-	-	0	0	-	0.236	0.200	0.288	-	-	0	-	0.00%
2022-12-15	0	0.295	0.250	0.360	-	-	0	0	-	0.236	0.200	0.288	-	-	0	-	0.00%
2022-12-14	0	0.295	0.250	0.360	-	-	0	0	-	0.236	0.200	0.288	-	-	0	-	0.00%
2022-12-13	0	0.295	0.250	0.355	-	-	0	0	-	0.236	0.200	0.284	-	-	0	-	0.00%
2022-12-12	0	0.295	0.280	-	0.280	0.295	33,281	9,328	0.2803	0.236	0.224	-	0.224	0.236	41,601	0.2242	-1.67%
2022-12-09	0	0.300	0.280	0.310	-	-	0	0	-	0.240	0.224	0.248	-	-	0	-	0.00%
2022-12-08	0	0.300	0.300	0.330	0.300	0.300	5,000	1,500	0.3000	0.240	0.240	0.264	0.240	0.240	6,250	0.2400	-9.09%
2022-12-07	0	0.330	0.300	0.330	-	-	6,437	1,762	0.2737	0.264	0.240	0.264	-	-	8,046	0.2190	-8.33%
2022-12-06	0	0.360	0.300	-	-	-	0	0	-	0.288	0.240	-	-	-	0	-	0.00%
2022-12-05	0	0.360	0.310	0.400	-	-	343	94	0.2741	0.288	0.248	0.320	-	-	429	0.2192	0.00%
2022-12-02	0	0.360	0.300	-	-	-	0	0	-	0.288	0.240	-	-	-	0	-	0.00%
2022-12-01	0	0.360	0.280	0.360	0.280	0.380	101,864	36,636	0.3597	0.288	0.224	0.288	0.224	0.304	127,330	0.2877	28.57%
2022-11-30	0	0.280	0.280	0.360	0.280	0.280	8,750	2,337	0.2671	0.224	0.224	0.288	0.224	0.224	10,938	0.2137	-6.67%
2022-11-29	0	0.300	0.102	0.360	-	-	0	0	-	0.240	0.082	0.288	-	-	0	-	0.00%
2022-11-28	0	0.300	0.102	0.360	-	-	0	0	-	0.240	0.082	0.288	-	-	0	-	0.00%
2022-11-25	0	0.300	0.102	0.360	-	-	0	0	-	0.240	0.082	0.288	-	-	0	-	0.00%
2022-11-24	0	0.300	0.108	0.360	-	-	0	0	-	0.240	0.086	0.288	-	-	0	-	0.00%
2022-11-23	0	0.300	0.096	0.360	-	-	0	0	-	0.240	0.077	0.288	-	-	0	-	0.00%
2022-11-22	0	0.300	0.096	0.360	-	-	0	0	-	0.240	0.077	0.288	-	-	0	-	0.00%
2022-11-21	0	0.300	0.096	0.360	-	-	0	0	-	0.240	0.077	0.288	-	-	0	-	0.00%
2022-11-18	0	0.300	0.106	0.360	-	-	0	0	-	0.240	0.085	0.288	-	-	0	-	0.00%
2022-11-17	0	0.300	-	0.360	-	-	0	0	-	0.240	-	0.288	-	-	0	-	0.00%
2022-11-16	0	0.300	0.106	0.360	-	-	0	0	-	0.240	0.085	0.288	-	-	0	-	0.00%
2022-11-15	0	0.300	0.132	0.360	-	-	0	0	-	0.240	0.106	0.288	-	-	0	-	0.00%
2022-11-14	0	0.300	0.100	0.360	-	-	0	0	-	0.240	0.080	0.288	-	-	0	-	0.00%
2022-11-11	0	0.300	-	0.360	-	-	0	0	-	0.240	-	0.288	-	-	0	-	0.00%
2022-11-10	0	0.300	0.240	0.380	-	-	0	0	-	0.240	0.192	0.304	-	-	0	-	0.00%
2022-11-09	0	0.300	0.240	0.380	-	-	0	0	-	0.240	0.192	0.304	-	-	0	-	0.00%
2022-11-08	0	0.300	0.240	0.375	-	-	0	0	-	0.240	0.192	0.300	-	-	0	-	0.00%
2022-11-07	0	0.300	0.240	0.380	-	-	0	0	-	0.240	0.192	0.304	-	-	0	-	0.00%
2022-11-04	0	0.300	0.240	0.380	-	-	0	0	-	0.240	0.192	0.304	-	-	0	-	0.00%
2022-11-03	0	0.300	0.240	0.380	-	-	0	0	-	0.240	0.192	0.304	-	-	0	-	0.00%
2022-11-02	0	0.300	0.241	0.380	-	-	0	0	-	0.240	0.193	0.304	-	-	0	-	0.00%
2022-11-01	0	0.300	0.240	0.300	-	-	0	0	-	0.240	0.192	0.240	-	-	0	-	0.00%
2022-10-31	0	0.300	0.240	0.300	-	-	0	0	-	0.240	0.192	0.240	-	-	0	-	-14.29%
2022-10-28	0	0.350	0.240	0.350	-	-	0	0	-	0.280	0.192	0.280	-	-	0	-	-1.41%
2022-10-27	0	0.355	0.250	0.355	-	-	0	0	-	0.284	0.200	0.284	-	-	0	-	0.00%
2022-10-26	0	0.355	0.255	0.355	-	-	0	0	-	0.284	0.204	0.284	-	-	0	-	0.00%
2022-10-25	0	0.355	0.250	0.355	-	-	96	31	0.3229	0.284	0.200	0.284	-	-	120	0.2583	0.00%
2022-10-24	0	0.355	0.250	0.355	-	-	0	0	-	0.284	0.200	0.284	-	-	0	-	0.00%
2022-10-21	0	0.355	0.250	0.355	0.355	0.360	40,000	14,250	0.3563	0.284	0.200	0.284	0.284	0.288	50,000	0.2850	42.00%
2022-10-20	0	0.250	0.220	0.360	-	-	0	0	-	0.200	0.176	0.288	-	-	0	-	0.00%
2022-10-19	0	0.250	0.220	0.355	-	-	0	0	-	0.200	0.176	0.284	-	-	0	-	0.00%
2022-10-18	0	0.250	0.222	0.360	-	-	0	0	-	0.200	0.178	0.288	-	-	0	-	0.00%
2022-10-17	0	0.250	0.220	0.360	-	-	0	0	-	0.200	0.176	0.288	-	-	0	-	0.00%
2022-10-14	0	0.250	0.224	0.310	-	-	0	0	-	0.200	0.179	0.248	-	-	0	-	0.00%
2022-10-13	0	0.250	0.220	0.370	-	-	0	0	-	0.200	0.176	0.296	-	-	0	-	0.00%
2022-10-12	0	0.250	0.220	0.370	-	-	0	0	-	0.200	0.176	0.296	-	-	0	-	0.00%
2022-10-11	0	0.250	0.220	0.370	-	-	0	0	-	0.200	0.176	0.296	-	-	0	-	6.84%
2022-10-10	0	0.234	0.232	0.370	-	-	0	0	-	0.187	0.186	0.296	-	-	0	-	0.00%
2022-10-07	0	0.234	0.233	0.365	0.232	0.232	20,000	4,640	0.2320	0.187	0.186	0.292	0.186	0.186	25,000	0.1856	-8.24%
2022-10-06	0	0.255	0.230	0.365	-	-	0	0	-	0.204	0.184	0.292	-	-	0	-	0.00%
2022-10-05	0	0.255	0.230	0.370	-	-	0	0	-	0.204	0.184	0.296	-	-	0	-	0.00%
2022-10-03	0	0.255	0.230	0.370	-	-	0	0	-	0.204	0.184	0.296	-	-	0	-	0.00%
2022-09-30	0	0.255	0.255	0.370	-	-	0	0	-	0.204	0.204	0.296	-	-	0	-	0.00%
2022-09-29	0	0.255	0.250	0.370	0.255	0.255	6,366	1,609	0.2527	0.204	0.200	0.296	0.204	0.204	7,958	0.2022	-12.07%
2022-09-28	0	0.290	0.250	0.380	-	-	0	0	-	0.232	0.200	0.304	-	-	0	-	0.00%
2022-09-27	0	0.290	0.255	0.380	-	-	0	0	-	0.232	0.204	0.304	-	-	0	-	0.00%
2022-09-26	0	0.290	0.255	0.380	-	-	0	0	-	0.232	0.204	0.304	-	-	0	-	0.00%
2022-09-23	0	0.290	0.255	0.380	-	-	0	0	-	0.232	0.204	0.304	-	-	0	-	0.00%
2022-09-22	0	0.290	0.260	0.400	0.290	0.290	15,000	4,350	0.2900	0.232	0.208	0.320	0.232	0.232	18,750	0.2320	3.57%
2022-09-21	0	0.280	0.260	0.330	0.280	0.330	35,000	10,750	0.3071	0.224	0.208	0.264	0.224	0.264	43,750	0.2457	-1.75%
2022-09-20	0	0.285	0.260	0.370	-	-	0	0	-	0.228	0.208	0.296	-	-	0	-	0.00%
2022-09-19	0	0.285	0.280	0.365	-	-	0	0	-	0.228	0.224	0.292	-	-	0	-	0.00%
2022-09-16	0	0.285	0.285	0.360	0.285	0.285	5,000	1,425	0.2850	0.228	0.228	0.288	0.228	0.228	6,250	0.2280	-21.92%
2022-09-15	0	0.365	0.280	0.400	-	-	0	0	-	0.292	0.224	0.320	-	-	0	-	0.00%
2022-09-14	0	0.365	0.280	0.365	-	-	0	0	-	0.292	0.224	0.292	-	-	0	-	-1.35%
2022-09-13	0	0.370	0.370	0.400	0.280	0.370	340,000	110,625	0.3254	0.296	0.296	0.320	0.224	0.296	425,000	0.2603	-15.91%
2022-09-09	0	0.440	0.350	0.440	0.395	0.450	80,000	33,325	0.4166	0.352	0.280	0.352	0.316	0.360	100,000	0.3333	22.22%
2022-09-08	0	0.360	0.305	0.410	-	-	0	0	-	0.288	0.244	0.328	-	-	0	-	0.00%
2022-09-07	0	0.360	0.285	0.400	0.360	0.360	15,000	5,400	0.3600	0.288	0.228	0.320	0.288	0.288	18,750	0.2880	26.32%
2022-09-06	0	0.285	0.285	0.400	0.280	0.290	25,003	7,100	0.2840	0.228	0.228	0.320	0.224	0.232	31,254	0.2272	-36.67%
2022-09-05	0	0.450	0.280	0.450	0.450	0.500	15,000	7,000	0.4667	0.360	0.224	0.360	0.360	0.400	18,750	0.3733	26.76%
2022-09-02	0	0.355	0.280	0.470	-	-	0	0	-	0.284	0.224	0.376	-	-	0	-	0.00%
2022-09-01	0	0.355	0.355	-	0.350	0.350	15,000	5,250	0.3500	0.284	0.284	-	0.280	0.280	18,750	0.2800	1.43%
2022-08-31	0	0.350	0.350	0.425	0.350	0.375	30,000	10,625	0.3542	0.280	0.280	0.340	0.280	0.300	37,500	0.2833	-6.67%
2022-08-30	0	0.375	0.350	0.430	-	-	62	20	0.3226	0.300	0.280	0.344	-	-	78	0.2581	0.00%
2022-08-29	0	0.375	0.350	0.430	-	-	0	0	-	0.300	0.280	0.344	-	-	0	-	0.00%
2022-08-26	0	0.375	0.350	0.390	0.300	0.380	226,717	79,415	0.3503	0.300	0.280	0.312	0.240	0.304	283,396	0.2802	25.00%
2022-08-25	0	0.300	0.240	0.300	0.230	0.380	195,000	59,955	0.3075	0.240	0.192	0.240	0.184	0.304	243,750	0.2460	66.67%
2022-08-24	0	0.180	0.150	-	0.180	0.200	25,003	4,600	0.1840	0.144	0.120	-	0.144	0.160	31,254	0.1472	0.00%
2022-08-23	0	0.180	0.160	0.230	-	-	0	0	-	0.144	0.128	0.184	-	-	0	-	0.00%
2022-08-22	0	0.180	0.162	0.250	-	-	0	0	-	0.144	0.130	0.200	-	-	0	-	0.00%
2022-08-19	0	0.180	0.180	0.250	0.180	0.181	40,000	7,210	0.1803	0.144	0.144	0.200	0.144	0.145	50,000	0.1442	-12.20%
2022-08-18	0	0.205	0.203	0.227	0.205	0.205	35,000	7,175	0.2050	0.164	0.162	0.182	0.164	0.164	43,750	0.1640	0.00%
2022-08-17	0	0.205	0.182	0.228	-	-	0	0	-	0.164	0.146	0.182	-	-	0	-	0.00%
2022-08-16	0	0.205	0.181	0.228	0.205	0.205	30,000	6,150	0.2050	0.164	0.145	0.182	0.164	0.164	37,500	0.1640	2.50%
2022-08-15	0	0.200	0.180	0.210	-	-	0	0	-	0.160	0.144	0.168	-	-	0	-	0.00%
2022-08-12	0	0.200	0.180	0.215	-	-	0	0	-	0.160	0.144	0.172	-	-	0	-	0.00%
2022-08-11	0	0.200	0.180	0.215	-	-	0	0	-	0.160	0.144	0.172	-	-	0	-	0.00%
2022-08-10	0	0.200	0.180	0.215	0.200	0.200	12,500	2,470	0.1976	0.160	0.144	0.172	0.160	0.160	15,625	0.1581	0.00%
2022-08-09	0	0.200	0.180	0.235	0.200	0.265	250,000	55,495	0.2220	0.160	0.144	0.188	0.160	0.212	312,500	0.1776	11.11%
2022-08-08	0	0.180	-	0.200	0.180	0.181	15,625	2,814	0.1801	0.144	-	0.160	0.144	0.145	19,531	0.1441	-10.00%
2022-08-05	0	0.200	0.180	0.200	-	-	0	0	-	0.160	0.144	0.160	-	-	0	-	-2.44%
2022-08-04	0	0.205	0.190	0.205	-	-	0	0	-	0.164	0.152	0.164	-	-	0	-	-2.38%
2022-08-03	0	0.210	0.190	0.210	-	-	0	0	-	0.168	0.152	0.168	-	-	0	-	0.00%
2022-08-02	0	0.210	0.190	0.235	0.210	0.215	20,000	4,225	0.2113	0.168	0.152	0.188	0.168	0.172	25,000	0.1690	-10.64%
2022-08-01	0	0.235	0.180	0.235	0.208	0.235	65,000	13,965	0.2148	0.188	0.144	0.188	0.166	0.188	81,250	0.1719	11.37%
2022-07-29	0	0.211	0.202	0.260	0.211	0.211	20,000	4,220	0.2110	0.169	0.162	0.208	0.169	0.169	25,000	0.1688	-17.25%
2022-07-28	0	0.255	0.210	0.255	-	-	0	0	-	0.204	0.168	0.204	-	-	0	-	0.00%
2022-07-27	0	0.255	0.129	0.255	-	-	0	0	-	0.204	0.103	0.204	-	-	0	-	-1.92%
2022-07-26	0	0.260	0.100	0.260	-	-	0	0	-	0.208	0.080	0.208	-	-	0	-	0.00%
2022-07-25	0	0.260	0.100	0.260	-	-	6	0	-	0.208	0.080	0.208	-	-	8	-	0.00%
2022-07-22	0	0.260	0.200	0.260	-	-	0	0	-	0.208	0.160	0.208	-	-	0	-	0.00%
2022-07-21	0	0.260	0.200	0.260	0.260	0.260	25,062	6,513	0.2599	0.208	0.160	0.208	0.208	0.208	31,328	0.2079	12.55%
2022-07-20	0	0.231	0.200	0.260	-	-	0	0	-	0.185	0.160	0.208	-	-	0	-	0.00%
2022-07-19	0	0.231	0.231	0.260	0.231	0.231	7,525	1,735	0.2306	0.185	0.185	0.208	0.185	0.185	9,406	0.1845	-2.94%
2022-07-18	0	0.238	0.200	0.260	0.237	0.238	22,500	5,235	0.2327	0.190	0.160	0.208	0.190	0.190	28,125	0.1861	3.48%
2022-07-15	0	0.230	0.230	0.265	0.230	0.231	23,437	5,348	0.2282	0.184	0.184	0.212	0.184	0.185	29,296	0.1825	-13.21%
2022-07-14	0	0.265	0.230	0.265	-	-	109	24	0.2202	0.212	0.184	0.212	-	-	136	0.1761	0.00%
2022-07-13	0	0.265	0.242	0.265	-	-	0	0	-	0.212	0.194	0.212	-	-	0	-	0.00%
2022-07-12	0	0.265	0.230	0.265	-	-	0	0	-	0.212	0.184	0.212	-	-	0	-	0.00%
2022-07-11	0	0.265	0.240	0.265	-	-	1	0	-	0.212	0.192	0.212	-	-	1	-	0.00%
2022-07-08	0	0.265	0.244	0.265	-	-	1	0	-	0.212	0.195	0.212	-	-	1	-	-1.85%
2022-07-07	0	0.270	0.244	0.275	-	-	9	2	0.2222	0.216	0.195	0.220	-	-	11	0.1778	0.00%
2022-07-06	0	0.270	0.230	0.275	-	-	0	0	-	0.216	0.184	0.220	-	-	0	-	0.00%
2022-07-05	0	0.270	0.265	0.280	0.265	0.270	55,000	14,743	0.2681	0.216	0.212	0.224	0.212	0.216	68,750	0.2144	1.89%
2022-07-04	0	0.265	0.242	0.265	-	-	0	0	-	0.212	0.194	0.212	-	-	0	-	0.00%
2022-06-30	0	0.265	0.242	0.275	-	-	0	0	-	0.212	0.194	0.220	-	-	0	-	0.00%
2022-06-29	0	0.265	0.245	0.275	-	-	26	6	0.2308	0.212	0.196	0.220	-	-	33	0.1846	0.00%
2022-06-28	0	0.265	0.242	0.275	-	-	0	0	-	0.212	0.194	0.220	-	-	0	-	0.00%
2022-06-27	0	0.265	0.242	0.280	-	-	0	0	-	0.212	0.194	0.224	-	-	0	-	0.00%
2022-06-24	0	0.265	0.244	0.270	0.270	0.270	32,645	8,734	0.2675	0.212	0.195	0.216	0.216	0.216	40,806	0.2140	9.96%
2022-06-23	0	0.241	0.220	0.270	-	-	0	0	-	0.193	0.176	0.216	-	-	0	-	0.00%
2022-06-22	0	0.241	0.220	0.290	-	-	0	0	-	0.193	0.176	0.232	-	-	0	-	0.00%
2022-06-21	0	0.241	0.220	0.295	-	-	0	0	-	0.193	0.176	0.236	-	-	0	-	0.00%
2022-06-20	0	0.241	0.210	0.270	-	-	0	0	-	0.193	0.168	0.216	-	-	0	-	0.00%
2022-06-17	0	0.241	0.210	0.295	-	-	0	0	-	0.193	0.168	0.236	-	-	0	-	0.00%
2022-06-16	0	0.241	0.220	0.300	-	-	18	4	0.2222	0.193	0.176	0.240	-	-	23	0.1778	0.00%
2022-06-15	0	0.241	0.220	0.295	-	-	0	0	-	0.193	0.176	0.236	-	-	0	-	0.00%
2022-06-14	0	0.241	-	0.300	0.241	0.241	5,202	1,256	0.2414	0.193	-	0.240	0.193	0.193	6,503	0.1932	-15.44%
2022-06-13	0	0.285	0.240	0.300	-	-	0	0	-	0.228	0.192	0.240	-	-	0	-	0.00%
2022-06-10	0	0.285	0.250	0.295	-	-	0	0	-	0.228	0.200	0.236	-	-	0	-	0.00%
2022-06-09	0	0.285	0.255	0.295	0.285	0.295	10,000	2,900	0.2900	0.228	0.204	0.236	0.228	0.236	12,500	0.2320	-5.00%
2022-06-08	0	0.300	0.270	0.340	-	-	0	0	-	0.240	0.216	0.272	-	-	0	-	0.00%
2022-06-07	0	0.300	0.270	0.340	0.270	0.300	45,000	12,400	0.2756	0.240	0.216	0.272	0.216	0.240	56,250	0.2204	0.00%
2022-06-06	0	0.300	0.300	0.345	-	-	0	0	-	0.240	0.240	0.276	-	-	0	-	0.00%
2022-06-02	0	0.300	0.300	0.340	0.300	0.300	5,915	1,756	0.2969	0.240	0.240	0.272	0.240	0.240	7,394	0.2375	-13.04%
2022-06-01	0	0.345	0.300	0.345	-	-	2,500	687	0.2748	0.276	0.240	0.276	-	-	3,125	0.2198	0.00%
2022-05-31	0	0.345	0.300	0.345	-	-	0	0	-	0.276	0.240	0.276	-	-	0	-	0.00%
2022-05-30	0	0.345	0.290	0.345	0.345	0.345	5,000	1,725	0.3450	0.276	0.232	0.276	0.276	0.276	6,250	0.2760	1.47%
2022-05-27	0	0.340	0.290	0.345	-	-	0	0	-	0.272	0.232	0.276	-	-	0	-	0.00%
2022-05-26	0	0.340	0.290	0.345	0.340	0.345	10,031	3,433	0.3422	0.272	0.232	0.276	0.272	0.276	12,539	0.2738	0.00%
2022-05-25	0	0.340	0.290	0.345	-	-	0	0	-	0.272	0.232	0.276	-	-	0	-	0.00%
2022-05-24	0	0.340	0.295	0.345	-	-	0	0	-	0.272	0.236	0.276	-	-	0	-	0.00%
2022-05-23	0	0.340	0.300	0.340	0.340	0.340	10,000	3,400	0.3400	0.272	0.240	0.272	0.272	0.272	12,500	0.2720	3.03%
2022-05-20	0	0.330	0.300	0.340	-	-	0	0	-	0.264	0.240	0.272	-	-	0	-	0.00%
2022-05-19	0	0.330	0.330	0.340	0.330	0.330	20,000	6,600	0.3300	0.264	0.264	0.272	0.264	0.264	25,000	0.2640	3.13%
2022-05-18	0	0.320	0.300	0.340	-	-	0	0	-	0.256	0.240	0.272	-	-	0	-	-1.54%
2022-05-17	0	0.325	0.305	0.345	-	-	31	8	0.2581	0.260	0.244	0.276	-	-	39	0.2065	-1.52%
2022-05-16	0	0.330	0.300	0.345	-	-	0	0	-	0.264	0.240	0.276	-	-	0	-	0.00%
2022-05-13	0	0.330	0.310	0.345	-	-	0	0	-	0.264	0.248	0.276	-	-	0	-	0.00%
2022-05-12	0	0.330	0.315	0.345	-	-	0	0	-	0.264	0.252	0.276	-	-	0	-	0.00%
2022-05-11	0	0.330	0.300	0.350	-	-	0	0	-	0.264	0.240	0.280	-	-	0	-	-1.49%
2022-05-10	0	0.335	0.300	0.350	-	-	0	0	-	0.268	0.240	0.280	-	-	0	-	0.00%
2022-05-06	0	0.335	0.290	0.350	0.285	0.335	15,000	4,525	0.3017	0.268	0.232	0.280	0.228	0.268	18,750	0.2413	-2.90%
2022-05-05	0	0.345	0.280	0.370	0.345	0.345	10,000	3,450	0.3450	0.276	0.224	0.296	0.276	0.276	12,500	0.2760	0.00%
2022-05-04	0	0.345	0.290	0.345	-	-	6	1	0.1667	0.276	0.232	0.276	-	-	8	0.1333	0.00%
2022-05-03	0	0.345	0.280	0.330	0.345	0.345	5,000	1,725	0.3450	0.276	0.224	0.264	0.276	0.276	6,250	0.2760	0.00%
2022-04-29	0	0.345	0.270	0.345	0.350	0.350	20,001	7,000	0.3500	0.276	0.216	0.276	0.280	0.280	25,001	0.2800	7.81%
2022-04-28	0	0.320	0.320	0.365	-	-	0	0	-	0.256	0.256	0.292	-	-	0	-	0.00%
2022-04-27	0	0.320	0.300	0.365	-	-	10	2	0.2000	0.256	0.240	0.292	-	-	13	0.1600	0.00%
2022-04-26	0	0.320	0.280	0.365	-	-	0	0	-	0.256	0.224	0.292	-	-	0	-	0.00%
2022-04-25	0	0.320	0.280	0.370	-	-	133	35	0.2632	0.256	0.224	0.296	-	-	166	0.2105	0.00%
2022-04-22	0	0.320	0.310	0.365	0.320	0.365	35,000	11,750	0.3357	0.256	0.248	0.292	0.256	0.292	43,750	0.2686	-9.86%
2022-04-21	0	0.355	0.340	0.355	0.355	0.380	205,000	74,075	0.3613	0.284	0.272	0.284	0.284	0.304	256,250	0.2891	-6.58%
2022-04-20	0	0.380	0.345	0.380	-	-	0	0	-	0.304	0.276	0.304	-	-	0	-	-5.00%
2022-04-19	0	0.400	0.345	0.470	-	-	0	0	-	0.320	0.276	0.376	-	-	0	-	0.00%
2022-04-14	0	0.400	0.345	0.475	-	-	0	0	-	0.320	0.276	0.380	-	-	0	-	0.00%
2022-04-13	0	0.400	0.345	0.475	-	-	0	0	-	0.320	0.276	0.380	-	-	0	-	0.00%
2022-04-12	0	0.400	0.350	0.475	-	-	0	0	-	0.320	0.280	0.380	-	-	0	-	0.00%
2022-04-11	0	0.400	0.345	0.400	0.400	0.400	10,937	4,318	0.3948	0.320	0.276	0.320	0.320	0.320	13,671	0.3158	-10.11%
2022-04-08	0	0.445	0.345	0.445	-	-	0	0	-	0.356	0.276	0.356	-	-	0	-	-6.32%
2022-04-07	0	0.475	0.345	0.475	0.430	0.475	15,950	7,349	0.4608	0.380	0.276	0.380	0.344	0.380	19,938	0.3686	13.10%
2022-04-06	0	0.420	0.345	0.420	0.420	0.420	10,000	4,200	0.4200	0.336	0.276	0.336	0.336	0.336	12,500	0.3360	13.51%
2022-04-04	0	0.370	0.345	0.420	-	-	8	2	0.2500	0.296	0.276	0.336	-	-	10	0.2000	0.00%
2022-04-01	0	0.370	0.370	0.400	0.340	0.390	70,937	26,777	0.3775	0.296	0.296	0.320	0.272	0.312	88,671	0.3020	-31.48%
2022-03-31	0	0.540	0.350	0.540	0.340	0.590	30,000	14,950	0.4983	0.432	0.280	0.432	0.272	0.472	37,500	0.3987	5.88%
2022-03-30	0	0.510	0.395	0.510	0.330	0.530	75,000	30,325	0.4043	0.408	0.316	0.408	0.264	0.424	93,750	0.3235	6.25%
2022-03-29	0	0.480	0.360	0.540	-	-	0	0	-	0.384	0.288	0.432	-	-	0	-	0.00%
2022-03-28	0	0.480	0.360	0.540	-	-	0	0	-	0.384	0.288	0.432	-	-	0	-	0.00%
2022-03-25	0	0.480	0.365	0.540	-	-	0	0	-	0.384	0.292	0.432	-	-	0	-	0.00%
2022-03-24	0	0.480	0.360	0.540	-	-	0	0	-	0.384	0.288	0.432	-	-	0	-	0.00%
2022-03-23	0	0.480	0.360	0.540	-	-	34	11	0.3235	0.384	0.288	0.432	-	-	43	0.2588	0.00%
2022-03-22	0	0.480	0.390	0.540	-	-	0	0	-	0.384	0.312	0.432	-	-	0	-	0.00%
2022-03-21	0	0.480	0.365	0.540	-	-	0	0	-	0.384	0.292	0.432	-	-	0	-	0.00%
2022-03-18	0	0.480	0.360	0.580	-	-	0	0	-	0.384	0.288	0.464	-	-	0	-	0.00%
2022-03-17	0	0.480	0.360	0.540	-	-	0	0	-	0.384	0.288	0.432	-	-	0	-	0.00%
2022-03-16	0	0.480	0.360	0.540	0.475	0.480	10,000	4,775	0.4775	0.384	0.288	0.432	0.380	0.384	12,500	0.3820	31.51%
2022-03-15	0	0.365	0.360	0.640	0.365	0.365	5,001	1,825	0.3649	0.292	0.288	0.512	0.292	0.292	6,251	0.2919	-23.96%
2022-03-14	0	0.480	0.360	0.520	-	-	0	0	-	0.384	0.288	0.416	-	-	0	-	0.00%
2022-03-11	0	0.480	0.360	0.520	0.475	0.480	15,000	7,175	0.4783	0.384	0.288	0.416	0.380	0.384	18,750	0.3827	20.00%
2022-03-10	0	0.400	-	0.850	0.400	0.430	58,132	24,114	0.4148	0.320	-	0.680	0.320	0.344	72,665	0.3319	-27.27%
2022-03-09	0	0.550	0.420	0.550	-	-	0	0	-	0.440	0.336	0.440	-	-	0	-	0.00%
2022-03-08	0	0.550	0.415	0.640	-	-	0	0	-	0.440	0.332	0.512	-	-	0	-	0.00%
2022-03-07	0	0.550	0.450	0.550	-	-	0	0	-	0.440	0.360	0.440	-	-	0	-	0.00%
2022-03-04	0	0.550	0.420	0.640	-	-	0	0	-	0.440	0.336	0.512	-	-	0	-	0.00%
2022-03-03	0	0.550	0.470	0.640	-	-	0	0	-	0.440	0.376	0.512	-	-	0	-	0.00%
2022-03-02	0	0.550	0.450	0.640	-	-	2,500	1,037	0.4148	0.440	0.360	0.512	-	-	3,125	0.3318	0.00%
2022-03-01	0	0.550	0.435	0.640	-	-	0	0	-	0.440	0.348	0.512	-	-	0	-	0.00%
2022-02-28	0	0.550	0.465	0.640	-	-	0	0	-	0.440	0.372	0.512	-	-	0	-	0.00%
2022-02-25	0	0.550	0.550	0.630	0.485	0.650	62,500	34,737	0.5558	0.440	0.440	0.504	0.388	0.520	78,125	0.4446	13.40%
2022-02-24	0	0.485	0.485	0.880	0.480	0.490	40,000	19,325	0.4831	0.388	0.388	0.704	0.384	0.392	50,000	0.3865	-11.82%
2022-02-23	0	0.550	0.480	0.670	-	-	1,918	891	0.4645	0.440	0.384	0.536	-	-	2,398	0.3716	0.00%
2022-02-22	0	0.550	0.485	0.680	-	-	0	0	-	0.440	0.388	0.544	-	-	0	-	0.00%
2022-02-21	0	0.550	0.500	0.680	-	-	0	0	-	0.440	0.400	0.544	-	-	0	-	0.00%
2022-02-18	0	0.550	0.540	0.680	0.530	0.550	10,000	5,400	0.5400	0.440	0.432	0.544	0.424	0.440	12,500	0.4320	-19.12%
2022-02-17	0	0.680	0.520	0.680	-	-	0	0	-	0.544	0.416	0.544	-	-	0	-	0.00%
2022-02-16	0	0.680	0.520	0.680	-	-	0	0	-	0.544	0.416	0.544	-	-	0	-	-1.45%
2022-02-15	0	0.690	0.540	0.690	-	-	0	0	-	0.552	0.432	0.552	-	-	0	-	-1.43%
2022-02-14	0	0.700	0.540	0.700	0.700	0.700	5,000	3,500	0.7000	0.560	0.432	0.560	0.560	0.560	6,250	0.5600	0.00%
2022-02-11	0	0.700	0.540	0.800	0.700	0.700	5,000	3,500	0.7000	0.560	0.432	0.640	0.560	0.560	6,250	0.5600	0.00%
2022-02-10	0	0.700	0.700	0.780	0.700	0.700	20,625	14,218	0.6894	0.560	0.560	0.624	0.560	0.560	25,781	0.5515	-10.26%
2022-02-09	0	0.780	0.590	0.880	0.550	0.790	65,000	46,200	0.7108	0.624	0.472	0.704	0.440	0.632	81,250	0.5686	-12.36%
2022-02-08	0	0.890	0.265	0.890	-	-	583	151	0.2590	0.712	0.212	0.712	-	-	729	0.2072	0.00%
2022-02-07	0	0.890	-	0.890	-	-	0	0	-	0.712	-	0.712	-	-	0	-	-1.11%
2022-02-04	0	0.900	0.430	0.900	0.900	0.900	57,500	51,200	0.8904	0.720	0.344	0.720	0.720	0.720	71,875	0.7123	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-03-31	0	0.900	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-03-30	0	0.900	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-03-29	0	0.900	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-03-26	0	0.900	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-03-25	0	0.900	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-03-24	0	0.900	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-03-23	0	0.900	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-03-22	0	0.900	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-03-19	0	0.900	-	1.130	0.900	0.900	5,000	4,500	0.9000	0.720	-	0.904	0.720	0.720	6,250	0.7200	2.27%
2021-03-18	0	0.880	-	-	-	-	0	0	-	0.704	-	-	-	-	0	-	0.00%
2021-03-17	0	0.880	-	-	-	-	3	0	-	0.704	-	-	-	-	4	-	0.00%
2021-03-16	0	0.880	-	-	-	-	0	0	-	0.704	-	-	-	-	0	-	0.00%
2021-03-15	0	0.880	-	-	-	-	12	3	0.2500	0.704	-	-	-	-	15	0.2000	0.00%
2021-03-12	0	0.880	-	-	-	-	0	0	-	0.704	-	-	-	-	0	-	0.00%
2021-03-11	0	0.880	-	-	-	-	0	0	-	0.704	-	-	-	-	0	-	0.00%
2021-03-10	0	0.880	-	-	-	-	1,562	937	0.5999	0.704	-	-	-	-	1,953	0.4799	0.00%
2021-03-09	0	0.880	0.300	-	0.880	0.880	5,000	4,400	0.8800	0.704	0.240	-	0.704	0.704	6,250	0.7040	-1.12%
2021-03-08	0	0.890	0.500	0.890	-	-	3,125	1,531	0.4899	0.712	0.400	0.712	-	-	3,906	0.3919	-9.18%
2021-03-05	0	0.980	0.960	0.980	0.980	0.980	5,062	4,957	0.9793	0.784	0.768	0.784	0.784	0.784	6,328	0.7834	0.00%
2021-03-04	0	0.980	0.600	1.160	0.980	0.980	5,000	4,900	0.9800	0.784	0.480	0.928	0.784	0.784	6,250	0.7840	19.51%
2021-03-03	0	0.820	0.600	-	0.820	0.820	25,000	20,500	0.8200	0.656	0.480	-	0.656	0.656	31,250	0.6560	9.33%
2021-03-02	0	0.750	0.610	-	-	-	0	0	-	0.600	0.488	-	-	-	0	-	0.00%
2021-03-01	0	0.750	0.750	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2021-02-26	0	0.750	0.600	-	-	-	0	0	-	0.600	0.480	-	-	-	0	-	0.00%
2021-02-25	0	0.750	0.460	-	-	-	0	0	-	0.600	0.368	-	-	-	0	-	0.00%
2021-02-24	0	0.750	0.750	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2021-02-23	0	0.750	0.750	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2021-02-22	0	0.750	0.750	-	0.750	0.750	13,098	9,805	0.7486	0.600	0.600	-	0.600	0.600	16,373	0.5989	0.00%
2021-02-19	0	0.750	0.750	-	-	-	315	226	0.7175	0.600	0.600	-	-	-	394	0.5740	0.00%
2021-02-18	0	0.750	0.750	-	0.750	0.760	42,500	32,725	0.7700	0.600	0.600	-	0.600	0.608	53,125	0.6160	5.63%
2021-02-17	0	0.710	0.710	-	-	-	355	237	0.6676	0.568	0.568	-	-	-	444	0.5341	1.43%
2021-02-16	0	0.700	0.700	-	-	-	32	21	0.6563	0.560	0.560	-	-	-	40	0.5250	0.00%
2021-02-11	0	0.700	0.700	-	-	-	565	378	0.6690	0.560	0.560	-	-	-	706	0.5352	0.00%
2021-02-10	0	0.700	0.700	-	0.700	0.700	3,438	2,378	0.6917	0.560	0.560	-	0.560	0.560	4,298	0.5533	0.00%
2021-02-09	0	0.700	0.700	-	-	-	2	1	0.5000	0.560	0.560	-	-	-	3	0.4000	0.00%
2021-02-08	0	0.700	0.700	1.120	0.255	0.700	5,312	2,540	0.4782	0.560	0.560	0.896	0.204	0.560	6,640	0.3825	-20.45%
2021-02-05	0	0.110	0.110	0.120	0.100	0.110	100,000	10,800	0.1080	0.704	0.704	0.768	0.640	0.704	15,625	0.6912	-8.33%
2021-02-04	0	0.120	0.100	0.125	0.115	0.125	500,000	60,000	0.1200	0.768	0.640	0.800	0.736	0.800	78,125	0.7680	4.35%
2021-02-03	0	0.115	0.100	0.115	0.120	0.120	40,000	4,800	0.1200	0.736	0.640	0.736	0.768	0.768	6,250	0.7680	15.00%
2021-02-02	0	0.100	0.100	0.120	0.100	0.100	360,070	36,006	0.1000	0.640	0.640	0.768	0.640	0.640	56,261	0.6400	-5.66%
2021-02-01	0	0.106	0.100	0.120	0.106	0.107	40,000	4,260	0.1065	0.678	0.640	0.768	0.678	0.685	6,250	0.6816	0.00%
2021-01-29	0	0.106	0.100	0.119	0.100	0.106	160,000	16,260	0.1016	0.678	0.640	0.762	0.640	0.678	25,000	0.6504	15.22%
2021-01-28	0	0.092	0.092	0.100	-	-	40,000	3,680	0.0920	0.589	0.589	0.640	-	-	6,250	0.5888	2.22%
2021-01-27	0	0.090	0.090	0.099	0.090	0.090	620,110	55,809	0.0900	0.576	0.576	0.634	0.576	0.576	96,892	0.5760	0.00%
2021-01-26	0	0.090	0.090	0.100	0.090	0.100	120,000	11,300	0.0942	0.576	0.576	0.640	0.576	0.640	18,750	0.6027	5.88%
2021-01-25	0	0.085	0.085	0.095	0.085	0.085	282,550	24,004	0.0850	0.544	0.544	0.608	0.544	0.544	44,148	0.5437	-1.16%
2021-01-22	0	0.086	0.086	0.087	-	-	225	17	0.0756	0.550	0.550	0.557	-	-	35	0.4836	2.38%
2021-01-21	0	0.084	0.077	0.084	-	-	0	0	-	0.538	0.493	0.538	-	-	0	-	-1.18%
2021-01-20	0	0.085	0.083	0.085	0.085	0.085	188,250	15,960	0.0848	0.544	0.531	0.544	0.544	0.544	29,414	0.5426	1.19%
2021-01-19	0	0.084	0.085	0.107	0.084	0.099	156,500	14,740	0.0942	0.538	0.544	0.685	0.538	0.634	24,453	0.6028	2.44%
2021-01-18	0	0.082	0.080	0.112	0.076	0.082	123,975	9,602	0.0775	0.525	0.512	0.717	0.486	0.525	19,371	0.4957	0.00%
2021-01-15	0	0.082	0.083	0.106	0.082	0.082	40,250	3,300	0.0820	0.525	0.531	0.678	0.525	0.525	6,289	0.5247	-18.00%
2021-01-14	0	0.100	0.077	0.111	0.100	0.112	180,000	19,760	0.1098	0.640	0.493	0.710	0.640	0.717	28,125	0.7026	-5.66%
2021-01-13	0	0.106	0.083	0.115	-	-	0	0	-	0.678	0.531	0.736	-	-	0	-	0.00%
2021-01-12	0	0.106	0.083	0.106	-	-	0	0	-	0.678	0.531	0.678	-	-	0	-	0.00%
2021-01-11	0	0.106	0.052	0.106	0.106	0.106	170,000	18,040	0.1061	0.678	0.333	0.678	0.678	0.678	26,563	0.6792	3.92%
2021-01-08	0	0.102	0.081	0.106	0.102	0.102	157,937	16,163	0.1023	0.653	0.518	0.678	0.653	0.653	24,678	0.6550	14.61%
2021-01-07	0	0.089	0.083	0.101	-	-	140	10	0.0714	0.570	0.531	0.646	-	-	22	0.4571	0.00%
2021-01-06	0	0.089	0.081	0.094	0.089	0.089	100,000	8,900	0.0890	0.570	0.518	0.602	0.570	0.570	15,625	0.5696	0.00%
2021-01-05	0	0.089	0.085	0.095	-	-	0	0	-	0.570	0.544	0.608	-	-	0	-	0.00%
2021-01-04	0	0.089	0.080	0.090	-	-	0	0	-	0.570	0.512	0.576	-	-	0	-	0.00%
2020-12-31	0	0.089	0.080	0.090	0.076	0.089	400,000	35,340	0.0884	0.570	0.512	0.576	0.486	0.570	62,500	0.5654	11.25%
2020-12-30	0	0.080	0.080	0.089	0.080	0.080	60,000	4,800	0.0800	0.512	0.512	0.570	0.512	0.512	9,375	0.5120	1.27%
2020-12-29	0	0.079	0.079	0.087	-	-	0	0	-	0.506	0.506	0.557	-	-	0	-	1.28%
2020-12-28	0	0.078	0.077	0.087	-	-	0	0	-	0.499	0.493	0.557	-	-	0	-	0.00%
2020-12-24	0	0.078	0.078	0.087	-	-	0	0	-	0.499	0.499	0.557	-	-	0	-	0.00%
2020-12-23	0	0.078	0.078	0.087	-	-	0	0	-	0.499	0.499	0.557	-	-	0	-	0.00%
2020-12-22	0	0.078	0.077	0.087	0.078	0.081	80,000	6,300	0.0788	0.499	0.493	0.557	0.499	0.518	12,500	0.5040	-3.70%
2020-12-21	0	0.081	0.076	0.083	-	-	0	0	-	0.518	0.486	0.531	-	-	0	-	0.00%
2020-12-18	0	0.081	0.074	0.103	-	-	0	0	-	0.518	0.474	0.659	-	-	0	-	0.00%
2020-12-17	0	0.081	0.081	0.085	0.080	0.080	20,000	1,600	0.0800	0.518	0.518	0.544	0.512	0.512	3,125	0.5120	-4.71%
2020-12-16	0	0.085	0.080	0.086	-	-	0	0	-	0.544	0.512	0.550	-	-	0	-	0.00%
2020-12-15	0	0.085	0.080	0.086	-	-	0	0	-	0.544	0.512	0.550	-	-	0	-	0.00%
2020-12-14	0	0.085	0.081	0.109	0.080	0.085	60,000	4,980	0.0830	0.544	0.518	0.698	0.512	0.544	9,375	0.5312	1.19%
2020-12-11	0	0.084	0.080	0.089	-	-	0	0	-	0.538	0.512	0.570	-	-	0	-	0.00%
2020-12-10	0	0.084	0.080	0.108	-	-	0	0	-	0.538	0.512	0.691	-	-	0	-	0.00%
2020-12-09	0	0.084	0.080	0.090	-	-	0	0	-	0.538	0.512	0.576	-	-	0	-	0.00%
2020-12-08	0	0.084	0.080	0.090	-	-	0	0	-	0.538	0.512	0.576	-	-	0	-	0.00%
2020-12-07	0	0.084	0.080	0.084	-	-	0	0	-	0.538	0.512	0.538	-	-	0	-	0.00%
2020-12-04	0	0.084	0.083	0.093	-	-	114	8	0.0702	0.538	0.531	0.595	-	-	18	0.4491	0.00%
2020-12-03	0	0.084	0.082	0.085	0.080	0.085	360,000	29,500	0.0819	0.538	0.525	0.544	0.512	0.544	56,250	0.5244	-14.29%
2020-12-02	0	0.098	0.088	0.098	0.080	0.100	80,000	7,520	0.0940	0.627	0.563	0.627	0.512	0.640	12,500	0.6016	22.50%
2020-12-01	0	0.080	0.077	0.080	-	-	75	5	0.0667	0.512	0.493	0.512	-	-	12	0.4267	-4.76%
2020-11-30	0	0.084	0.077	0.084	-	-	0	0	-	0.538	0.493	0.538	-	-	0	-	-2.33%
2020-11-27	0	0.086	0.086	0.092	0.086	0.086	72,250	6,020	0.0833	0.550	0.550	0.589	0.550	0.550	11,289	0.5333	-3.37%
2020-11-26	0	0.089	0.077	0.099	0.089	0.089	40,000	3,560	0.0890	0.570	0.493	0.634	0.570	0.570	6,250	0.5696	18.67%
2020-11-25	0	0.075	0.074	0.100	0.075	0.078	200,000	15,120	0.0756	0.480	0.474	0.640	0.480	0.499	31,250	0.4838	-3.85%
2020-11-24	0	0.078	0.074	0.078	0.079	0.079	21,027	1,649	0.0784	0.499	0.474	0.499	0.506	0.506	3,285	0.5019	-1.27%
2020-11-23	0	0.079	0.073	0.090	-	-	0	0	-	0.506	0.467	0.576	-	-	0	-	0.00%
2020-11-20	0	0.079	0.077	0.090	-	-	0	0	-	0.506	0.493	0.576	-	-	0	-	0.00%
2020-11-19	0	0.079	0.073	0.090	-	-	0	0	-	0.506	0.467	0.576	-	-	0	-	0.00%
2020-11-18	0	0.079	0.073	0.090	-	-	0	0	-	0.506	0.467	0.576	-	-	0	-	0.00%
2020-11-17	0	0.079	0.073	0.099	-	-	0	0	-	0.506	0.467	0.634	-	-	0	-	0.00%
2020-11-16	0	0.079	0.073	0.079	-	-	5	0	-	0.506	0.467	0.506	-	-	1	-	0.00%
2020-11-13	0	0.079	0.073	0.079	-	-	0	0	-	0.506	0.467	0.506	-	-	0	-	0.00%
2020-11-12	0	0.079	0.073	0.079	0.079	0.080	40,000	3,180	0.0795	0.506	0.467	0.506	0.506	0.512	6,250	0.5088	-1.25%
2020-11-11	0	0.080	0.080	0.100	-	-	0	0	-	0.512	0.512	0.640	-	-	0	-	0.00%
2020-11-10	0	0.080	0.080	0.085	0.080	0.085	120,000	10,100	0.0842	0.512	0.512	0.544	0.512	0.544	18,750	0.5387	1.27%
2020-11-09	0	0.079	0.072	0.085	-	-	0	0	-	0.506	0.461	0.544	-	-	0	-	0.00%
2020-11-06	0	0.079	0.071	0.085	-	-	0	0	-	0.506	0.454	0.544	-	-	0	-	0.00%
2020-11-05	0	0.079	0.076	0.085	-	-	0	0	-	0.506	0.486	0.544	-	-	0	-	0.00%
2020-11-04	0	0.079	0.076	0.085	-	-	0	0	-	0.506	0.486	0.544	-	-	0	-	0.00%
2020-11-03	0	0.079	0.075	0.085	-	-	0	0	-	0.506	0.480	0.544	-	-	0	-	0.00%
2020-11-02	0	0.079	0.078	0.085	0.077	0.095	500,000	43,300	0.0866	0.506	0.499	0.544	0.493	0.608	78,125	0.5542	-9.20%
2020-10-30	0	0.087	0.082	0.097	-	-	0	0	-	0.557	0.525	0.621	-	-	0	-	0.00%
2020-10-29	0	0.087	0.082	0.097	-	-	0	0	-	0.557	0.525	0.621	-	-	0	-	0.00%
2020-10-28	0	0.087	0.082	0.097	-	-	0	0	-	0.557	0.525	0.621	-	-	0	-	0.00%
2020-10-27	0	0.087	0.082	0.088	0.087	0.087	20,000	1,740	0.0870	0.557	0.525	0.563	0.557	0.557	3,125	0.5568	-1.14%
2020-10-23	0	0.088	0.088	0.107	-	-	3	0	-	0.563	0.563	0.685	-	-	0	-	0.00%
2020-10-22	0	0.088	0.087	0.107	-	-	0	0	-	0.563	0.557	0.685	-	-	0	-	0.00%
2020-10-21	0	0.088	0.088	0.107	-	-	0	0	-	0.563	0.563	0.685	-	-	0	-	0.00%
2020-10-20	0	0.088	0.087	0.107	-	-	0	0	-	0.563	0.557	0.685	-	-	0	-	0.00%
2020-10-19	0	0.088	0.086	0.100	-	-	0	0	-	0.563	0.550	0.640	-	-	0	-	0.00%
2020-10-16	0	0.088	0.088	0.108	0.086	0.090	180,050	15,884	0.0882	0.563	0.563	0.691	0.550	0.576	28,133	0.5646	-20.00%
2020-10-15	0	0.110	0.082	0.110	0.100	0.110	40,000	4,200	0.1050	0.704	0.525	0.704	0.640	0.704	6,250	0.6720	20.88%
2020-10-14	0	0.091	0.082	0.100	-	-	3,750	292	0.0779	0.582	0.525	0.640	-	-	586	0.4983	0.00%
2020-10-12	0	0.091	0.082	0.099	0.090	0.091	80,000	7,220	0.0903	0.582	0.525	0.634	0.576	0.582	12,500	0.5776	9.64%
2020-10-09	0	0.083	0.083	0.090	-	-	0	0	-	0.531	0.531	0.576	-	-	0	-	0.00%
2020-10-08	0	0.083	0.080	0.090	-	-	0	0	-	0.531	0.512	0.576	-	-	0	-	0.00%
2020-10-07	0	0.083	0.083	0.090	0.081	0.081	20,000	1,620	0.0810	0.531	0.531	0.576	0.518	0.518	3,125	0.5184	0.00%
2020-10-06	0	0.083	0.083	0.091	0.081	0.081	20,000	1,620	0.0810	0.531	0.531	0.582	0.518	0.518	3,125	0.5184	-5.68%
2020-10-05	0	0.088	0.081	0.088	-	-	0	0	-	0.563	0.518	0.563	-	-	0	-	-3.30%
2020-09-30	0	0.091	0.086	0.091	-	-	0	0	-	0.582	0.550	0.582	-	-	0	-	-3.19%
2020-09-29	0	0.094	0.085	0.094	0.085	0.095	64,500	5,660	0.0878	0.602	0.544	0.602	0.544	0.608	10,078	0.5616	5.62%
2020-09-28	0	0.089	0.085	0.092	-	-	0	0	-	0.570	0.544	0.589	-	-	0	-	0.00%
2020-09-25	0	0.089	0.085	0.093	-	-	0	0	-	0.570	0.544	0.595	-	-	0	-	0.00%
2020-09-24	0	0.089	0.085	0.094	0.089	0.089	22,529	1,984	0.0881	0.570	0.544	0.602	0.570	0.570	3,520	0.5636	1.14%
2020-09-23	0	0.088	0.088	0.095	0.088	0.088	20,000	1,760	0.0880	0.563	0.563	0.608	0.563	0.563	3,125	0.5632	-7.37%
2020-09-22	0	0.095	0.088	0.095	-	-	0	0	-	0.608	0.563	0.608	-	-	0	-	0.00%
2020-09-21	0	0.095	0.088	0.097	-	-	0	0	-	0.608	0.563	0.621	-	-	0	-	0.00%
2020-09-18	0	0.095	0.090	0.096	-	-	0	0	-	0.608	0.576	0.614	-	-	0	-	0.00%
2020-09-17	0	0.095	0.090	0.096	-	-	0	0	-	0.608	0.576	0.614	-	-	0	-	0.00%
2020-09-16	0	0.095	0.090	0.097	-	-	0	0	-	0.608	0.576	0.621	-	-	0	-	0.00%
2020-09-15	0	0.095	0.088	0.097	-	-	0	0	-	0.608	0.563	0.621	-	-	0	-	0.00%
2020-09-14	0	0.095	0.090	0.097	-	-	4	0	-	0.608	0.576	0.621	-	-	1	-	0.00%
2020-09-11	0	0.095	0.090	0.099	0.095	0.095	100,000	9,500	0.0950	0.608	0.576	0.634	0.608	0.608	15,625	0.6080	2.15%
2020-09-10	0	0.093	0.092	0.107	0.090	0.093	300,100	27,428	0.0914	0.595	0.589	0.685	0.576	0.595	46,891	0.5849	-14.68%
2020-09-09	0	0.109	0.096	0.109	-	-	0	0	-	0.698	0.614	0.698	-	-	0	-	-0.91%
2020-09-08	0	0.110	0.096	0.110	0.110	0.110	80,000	8,800	0.1100	0.704	0.614	0.704	0.704	0.704	12,500	0.7040	-0.90%
2020-09-07	0	0.111	0.096	0.111	-	-	0	0	-	0.710	0.614	0.710	-	-	0	-	-2.63%
2020-09-04	0	0.114	0.083	0.114	0.114	0.115	40,000	4,580	0.1145	0.730	0.531	0.730	0.730	0.736	6,250	0.7328	14.00%
2020-09-03	0	0.100	0.093	0.100	-	-	0	0	-	0.640	0.595	0.640	-	-	0	-	0.00%
2020-09-02	0	0.100	0.093	0.100	-	-	0	0	-	0.640	0.595	0.640	-	-	0	-	0.00%
2020-09-01	0	0.100	0.093	0.115	-	-	0	0	-	0.640	0.595	0.736	-	-	0	-	0.00%
2020-08-31	0	0.100	0.100	0.117	-	-	0	0	-	0.640	0.640	0.749	-	-	0	-	4.17%
2020-08-28	0	0.096	0.093	0.115	-	-	0	0	-	0.614	0.595	0.736	-	-	0	-	0.00%
2020-08-27	0	0.096	0.093	0.118	-	-	0	0	-	0.614	0.595	0.755	-	-	0	-	0.00%
2020-08-26	0	0.096	0.093	0.119	-	-	15,000	1,320	0.0880	0.614	0.595	0.762	-	-	2,344	0.5632	0.00%
2020-08-25	0	0.096	0.093	0.119	-	-	0	0	-	0.614	0.595	0.762	-	-	0	-	0.00%
2020-08-24	0	0.096	0.096	0.119	0.096	0.096	40,000	3,840	0.0960	0.614	0.614	0.762	0.614	0.614	6,250	0.6144	-1.03%
2020-08-21	0	0.097	0.097	0.119	-	-	0	0	-	0.621	0.621	0.762	-	-	0	-	0.00%
2020-08-20	0	0.097	0.097	0.120	0.093	0.124	427,570	41,963	0.0981	0.621	0.621	0.768	0.595	0.794	66,808	0.6281	-21.77%
2020-08-19	0	0.124	0.091	0.124	-	-	0	0	-	0.794	0.582	0.794	-	-	0	-	-3.88%
2020-08-18	0	0.129	0.102	0.128	0.088	0.140	321,925	35,781	0.1111	0.826	0.653	0.819	0.563	0.896	50,301	0.7113	41.76%
2020-08-17	0	0.091	0.091	0.098	0.091	0.092	181,500	16,646	0.0917	0.582	0.582	0.627	0.582	0.589	28,359	0.5870	-9.00%
2020-08-14	0	0.100	0.092	0.110	-	-	0	0	-	0.640	0.589	0.704	-	-	0	-	0.00%
2020-08-13	0	0.100	0.092	0.109	0.100	0.100	100,000	10,000	0.1000	0.640	0.589	0.698	0.640	0.640	15,625	0.6400	-9.09%
2020-08-12	0	0.110	0.101	0.115	0.091	0.110	277,500	29,527	0.1064	0.704	0.646	0.736	0.582	0.704	43,359	0.6810	10.00%
2020-08-11	0	0.100	0.091	0.110	-	-	4,000	340	0.0850	0.640	0.582	0.704	-	-	625	0.5440	0.00%
2020-08-10	0	0.100	0.091	0.110	-	-	0	0	-	0.640	0.582	0.704	-	-	0	-	0.00%
2020-08-07	0	0.100	0.091	0.110	-	-	0	0	-	0.640	0.582	0.704	-	-	0	-	0.00%
2020-08-06	0	0.100	0.091	0.110	-	-	275	23	0.0836	0.640	0.582	0.704	-	-	43	0.5353	0.00%
2020-08-05	0	0.100	0.091	0.114	-	-	0	0	-	0.640	0.582	0.730	-	-	0	-	0.00%
2020-08-04	0	0.100	0.091	0.120	-	-	0	0	-	0.640	0.582	0.768	-	-	0	-	0.00%
2020-08-03	0	0.100	0.091	0.100	0.091	0.100	80,000	7,660	0.0958	0.640	0.582	0.640	0.582	0.640	12,500	0.6128	9.89%
2020-07-31	0	0.091	0.091	0.101	-	-	3,256	244	0.0749	0.582	0.582	0.646	-	-	509	0.4796	0.00%
2020-07-30	0	0.091	0.090	0.120	0.091	0.096	65,000	6,085	0.0936	0.582	0.576	0.768	0.582	0.614	10,156	0.5991	-5.21%
2020-07-29	0	0.096	0.091	0.096	-	-	115	9	0.0783	0.614	0.582	0.614	-	-	18	0.5009	0.00%
2020-07-28	0	0.096	0.091	0.120	-	-	0	0	-	0.614	0.582	0.768	-	-	0	-	0.00%
2020-07-27	0	0.096	0.091	0.132	0.096	0.096	20,000	1,920	0.0960	0.614	0.582	0.845	0.614	0.614	3,125	0.6144	0.00%
2020-07-24	0	0.096	0.091	0.109	-	-	0	0	-	0.614	0.582	0.698	-	-	0	-	0.00%
2020-07-23	0	0.096	0.092	0.131	-	-	0	0	-	0.614	0.589	0.838	-	-	0	-	0.00%
2020-07-22	0	0.096	0.091	0.105	0.096	0.096	60,000	5,760	0.0960	0.614	0.582	0.672	0.614	0.614	9,375	0.6144	-11.93%
2020-07-21	0	0.109	0.096	0.109	-	-	50	4	0.0800	0.698	0.614	0.698	-	-	8	0.5120	0.00%
2020-07-20	0	0.109	0.095	0.118	-	-	0	0	-	0.698	0.608	0.755	-	-	0	-	0.00%
2020-07-17	0	0.109	0.095	0.120	0.109	0.109	20,000	2,180	0.1090	0.698	0.608	0.768	0.698	0.698	3,125	0.6976	-0.91%
2020-07-16	0	0.110	0.096	0.115	0.105	0.110	82,100	8,689	0.1058	0.704	0.614	0.736	0.672	0.704	12,828	0.6773	4.76%
2020-07-15	0	0.105	0.105	0.136	-	-	0	0	-	0.672	0.672	0.870	-	-	0	-	5.00%
2020-07-14	0	0.100	0.095	0.124	0.094	0.100	80,000	7,860	0.0983	0.640	0.608	0.794	0.602	0.640	12,500	0.6288	4.17%
2020-07-13	0	0.096	0.094	0.136	-	-	0	0	-	0.614	0.602	0.870	-	-	0	-	0.00%
2020-07-10	0	0.096	0.094	0.138	-	-	70	6	0.0857	0.614	0.602	0.883	-	-	11	0.5486	0.00%
2020-07-09	0	0.096	0.096	0.136	-	-	28	2	0.0714	0.614	0.614	0.870	-	-	4	0.4571	0.00%
2020-07-08	0	0.096	0.096	0.103	0.095	0.096	220,000	21,000	0.0955	0.614	0.614	0.659	0.608	0.614	34,375	0.6109	-4.00%
2020-07-07	0	0.100	0.095	0.105	0.100	0.105	547,500	55,385	0.1012	0.640	0.608	0.672	0.640	0.672	85,547	0.6474	5.26%
2020-07-06	0	0.095	0.095	0.101	-	-	20,000	1,900	0.0950	0.608	0.608	0.646	-	-	3,125	0.6080	0.00%
2020-07-03	0	0.095	0.095	0.105	-	-	0	0	-	0.608	0.608	0.672	-	-	0	-	0.00%
2020-07-02	0	0.095	0.095	0.109	-	-	0	0	-	0.608	0.608	0.698	-	-	0	-	0.00%
2020-06-30	0	0.095	0.095	0.109	-	-	0	0	-	0.608	0.608	0.698	-	-	0	-	1.06%
2020-06-29	0	0.094	0.094	0.104	-	-	0	0	-	0.602	0.602	0.666	-	-	0	-	0.00%
2020-06-26	0	0.094	0.094	0.109	0.094	0.100	242,500	24,105	0.0994	0.602	0.602	0.698	0.602	0.640	37,891	0.6362	-6.00%
2020-06-24	0	0.100	0.100	0.114	0.100	0.102	252,500	25,165	0.0997	0.640	0.640	0.730	0.640	0.653	39,453	0.6378	-4.76%
2020-06-23	0	0.105	0.102	0.115	-	-	0	0	-	0.672	0.653	0.736	-	-	0	-	0.00%
2020-06-22	0	0.105	0.105	0.114	0.105	0.105	20,000	2,100	0.1050	0.672	0.672	0.730	0.672	0.672	3,125	0.6720	-11.02%
2020-06-19	0	0.118	0.108	0.118	0.111	0.118	80,035	9,163	0.1145	0.755	0.691	0.755	0.710	0.755	12,505	0.7327	-7.09%
2020-06-18	0	0.127	0.109	0.127	0.125	0.128	120,000	15,180	0.1265	0.813	0.698	0.813	0.800	0.819	18,750	0.8096	20.95%
2020-06-17	0	0.105	0.094	0.125	-	-	0	0	-	0.672	0.602	0.800	-	-	0	-	0.00%
2020-06-16	0	0.105	0.094	0.120	-	-	0	0	-	0.672	0.602	0.768	-	-	0	-	0.00%
2020-06-15	0	0.105	0.105	0.125	0.105	0.105	20,000	2,100	0.1050	0.672	0.672	0.800	0.672	0.672	3,125	0.6720	-2.78%
2020-06-12	0	0.108	0.094	0.105	0.108	0.108	40,000	4,320	0.1080	0.691	0.602	0.672	0.691	0.691	6,250	0.6912	0.00%
2020-06-11	0	0.108	0.096	0.105	-	-	0	0	-	0.691	0.614	0.672	-	-	0	-	-5.26%
2020-06-10	0	0.114	0.103	0.109	0.102	0.125	180,000	19,480	0.1082	0.730	0.659	0.698	0.653	0.800	28,125	0.6926	-5.00%
2020-06-09	0	0.120	0.098	0.120	0.108	0.120	200,000	21,980	0.1099	0.768	0.627	0.768	0.691	0.768	31,250	0.7034	11.11%
2020-06-08	0	0.108	0.093	0.109	0.093	0.109	40,000	4,040	0.1010	0.691	0.595	0.698	0.595	0.698	6,250	0.6464	-1.82%
2020-06-05	0	0.110	0.093	0.110	0.098	0.111	305,000	30,705	0.1007	0.704	0.595	0.704	0.627	0.710	47,656	0.6443	8.91%
2020-06-04	0	0.101	0.101	0.112	0.101	0.101	89,675	9,008	0.1005	0.646	0.646	0.717	0.646	0.646	14,012	0.6429	0.00%
2020-06-03	0	0.101	0.101	0.112	-	-	1,420	134	0.0944	0.646	0.646	0.717	-	-	222	0.6039	1.00%
2020-06-02	0	0.100	0.100	0.112	-	-	0	0	-	0.640	0.640	0.717	-	-	0	-	0.00%
2020-06-01	0	0.100	0.100	0.112	-	-	0	0	-	0.640	0.640	0.717	-	-	0	-	0.00%
2020-05-29	0	0.100	0.100	0.112	0.100	0.100	40,000	4,000	0.1000	0.640	0.640	0.717	0.640	0.640	6,250	0.6400	0.00%
2020-05-28	0	0.100	0.100	0.108	0.100	0.100	80,000	8,000	0.1000	0.640	0.640	0.691	0.640	0.640	12,500	0.6400	0.00%
2020-05-27	0	0.100	0.100	0.108	0.100	0.100	40,000	4,000	0.1000	0.640	0.640	0.691	0.640	0.640	6,250	0.6400	0.00%
2020-05-26	0	0.100	0.100	0.108	0.100	0.100	100,000	10,000	0.1000	0.640	0.640	0.691	0.640	0.640	15,625	0.6400	0.00%
2020-05-25	0	0.100	0.100	0.108	0.100	0.100	540,000	54,000	0.1000	0.640	0.640	0.691	0.640	0.640	84,375	0.6400	0.00%
2020-05-22	0	0.100	0.100	0.108	0.100	0.114	300,000	32,180	0.1073	0.640	0.640	0.691	0.640	0.730	46,875	0.6865	-12.28%
2020-05-21	0	0.114	0.114	0.120	-	-	0	0	-	0.730	0.730	0.768	-	-	0	-	0.00%
2020-05-20	0	0.114	0.105	0.122	-	-	0	0	-	0.730	0.672	0.781	-	-	0	-	0.00%
2020-05-19	0	0.114	0.105	0.114	-	-	0	0	-	0.730	0.672	0.730	-	-	0	-	-0.87%
2020-05-18	0	0.115	0.105	0.115	-	-	1,694	167	0.0986	0.736	0.672	0.736	-	-	265	0.6309	-0.86%
2020-05-15	0	0.116	0.105	0.116	-	-	0	0	-	0.742	0.672	0.742	-	-	0	-	-1.69%
2020-05-14	0	0.118	0.105	0.118	-	-	0	0	-	0.755	0.672	0.755	-	-	0	-	-0.84%
2020-05-13	0	0.119	0.105	0.119	-	-	1,925	192	0.0997	0.762	0.672	0.762	-	-	301	0.6383	-0.83%
2020-05-12	0	0.120	0.105	0.126	-	-	0	0	-	0.768	0.672	0.806	-	-	0	-	0.00%
2020-05-11	0	0.120	0.105	0.126	-	-	0	0	-	0.768	0.672	0.806	-	-	0	-	0.00%
2020-05-08	0	0.120	0.120	0.128	0.120	0.120	60,000	7,200	0.1200	0.768	0.768	0.819	0.768	0.768	9,375	0.7680	-4.76%
2020-05-07	0	0.126	0.106	0.126	0.127	0.127	21,905	2,732	0.1247	0.806	0.678	0.806	0.813	0.813	3,423	0.7982	9.57%
2020-05-06	0	0.115	0.067	0.128	0.115	0.115	20,250	2,326	0.1149	0.736	0.429	0.819	0.736	0.736	3,164	0.7351	-0.86%
2020-05-05	0	0.116	0.116	0.123	0.116	0.116	20,000	2,320	0.1160	0.742	0.742	0.787	0.742	0.742	3,125	0.7424	0.87%
2020-05-04	0	0.115	0.096	0.123	-	-	0	0	-	0.736	0.614	0.787	-	-	0	-	0.00%
2020-04-29	0	0.115	0.108	0.123	0.115	0.115	40,000	4,600	0.1150	0.736	0.691	0.787	0.736	0.736	6,250	0.7360	0.00%
2020-04-28	0	0.115	-	0.123	-	-	0	0	-	0.736	-	0.787	-	-	0	-	0.00%
2020-04-27	0	0.115	0.106	0.123	0.115	0.115	40,000	4,600	0.1150	0.736	0.678	0.787	0.736	0.736	6,250	0.7360	-4.17%
2020-04-24	0	0.120	0.115	0.120	0.119	0.120	80,000	9,580	0.1198	0.768	0.736	0.768	0.762	0.768	12,500	0.7664	4.35%
2020-04-23	0	0.115	0.115	0.116	0.115	0.120	140,000	16,320	0.1166	0.736	0.736	0.742	0.736	0.768	21,875	0.7461	-4.96%
2020-04-22	0	0.121	0.092	0.123	0.114	0.121	480,000	55,860	0.1164	0.774	0.589	0.787	0.730	0.774	75,000	0.7448	-6.20%
2020-04-21	0	0.129	0.123	0.129	0.122	0.130	160,900	19,783	0.1230	0.826	0.787	0.826	0.781	0.832	25,141	0.7869	4.88%
2020-04-20	0	0.123	0.122	0.123	0.123	0.123	20,000	2,460	0.1230	0.787	0.781	0.787	0.787	0.787	3,125	0.7872	0.00%
2020-04-17	0	0.123	0.122	0.129	0.121	0.161	80,010	10,841	0.1355	0.787	0.781	0.826	0.774	1.030	12,502	0.8672	4.24%
2020-04-16	0	0.118	0.118	0.126	0.116	0.197	640,000	84,080	0.1314	0.755	0.755	0.806	0.742	1.261	100,000	0.8408	-5.60%
2020-04-15	0	0.125	0.123	0.186	-	-	0	0	-	0.800	0.787	1.190	-	-	0	-	0.00%
2020-04-14	0	0.125	0.125	0.175	0.117	0.125	125,000	15,440	0.1235	0.800	0.800	1.120	0.749	0.800	19,531	0.7905	-10.71%
2020-04-09	0	0.140	0.140	0.181	0.112	0.112	28,000	3,096	0.1106	0.896	0.896	1.158	0.717	0.717	4,375	0.7077	10.24%
2020-04-08	0	0.127	0.126	0.151	0.123	0.137	92,778	11,966	0.1290	0.813	0.806	0.966	0.787	0.877	14,497	0.8254	17.59%
2020-04-07	0	0.108	0.109	0.134	0.103	0.136	60,000	7,480	0.1247	0.691	0.698	0.858	0.659	0.870	9,375	0.7979	-20.00%
2020-04-06	0	0.135	0.128	0.183	-	-	2,025	263	0.1299	0.864	0.819	1.171	-	-	316	0.8312	0.00%
2020-04-03	0	0.135	0.135	0.162	0.130	0.130	20,000	2,600	0.1300	0.864	0.864	1.037	0.832	0.832	3,125	0.8320	-27.81%
2020-04-02	0	0.187	0.128	0.187	0.209	0.224	60,350	12,880	0.2134	1.197	0.819	1.197	1.338	1.434	9,430	1.3659	49.60%
2020-04-01	0	0.125	0.125	0.184	-	-	0	0	-	0.800	0.800	1.178	-	-	0	-	0.00%
2020-03-31	0	0.125	0.125	0.145	0.117	0.131	100,000	12,780	0.1278	0.800	0.800	0.928	0.749	0.838	15,625	0.8179	-6.02%
2020-03-30	0	0.133	0.133	0.171	-	-	2,000	246	0.1230	0.851	0.851	1.094	-	-	313	0.7872	0.00%
2020-03-27	0	0.133	0.133	0.148	0.125	0.162	180,000	24,660	0.1370	0.851	0.851	0.947	0.800	1.037	28,125	0.8768	-11.33%
2020-03-26	0	0.150	0.150	-	0.113	0.140	80,000	10,660	0.1333	0.960	0.960	-	0.723	0.896	12,500	0.8528	4.17%
2020-03-25	0	0.144	0.144	0.197	0.120	0.120	20,000	2,400	0.1200	0.922	0.922	1.261	0.768	0.768	3,125	0.7680	-10.00%
2020-03-24	0	0.160	0.140	0.160	-	-	0	0	-	1.024	0.896	1.024	-	-	0	-	0.00%
2020-03-23	0	0.160	0.141	0.182	-	-	0	0	-	1.024	0.902	1.165	-	-	0	-	0.00%
2020-03-20	0	0.160	0.140	0.260	-	-	0	0	-	1.024	0.896	1.664	-	-	0	-	0.00%
2020-03-19	0	0.160	0.140	0.160	-	-	10,000	1,300	0.1300	1.024	0.896	1.024	-	-	1,563	0.8320	0.00%
2020-03-18	0	0.160	0.141	0.227	0.160	0.160	20,000	3,200	0.1600	1.024	0.902	1.453	1.024	1.024	3,125	1.0240	0.00%
2020-03-17	0	0.160	0.140	0.190	-	-	70	9	0.1286	1.024	0.896	1.216	-	-	11	0.8229	0.00%
2020-03-16	0	0.160	0.160	0.189	-	-	900	117	0.1300	1.024	1.024	1.210	-	-	141	0.8320	0.00%
2020-03-13	0	0.160	0.160	0.180	0.140	0.160	120,000	18,800	0.1567	1.024	1.024	1.152	0.896	1.024	18,750	1.0027	-11.11%
2020-03-12	0	0.180	0.140	0.180	-	-	0	0	-	1.152	0.896	1.152	-	-	0	-	0.00%
2020-03-11	0	0.180	0.140	0.180	-	-	0	0	-	1.152	0.896	1.152	-	-	0	-	-5.26%
2020-03-10	0	0.190	0.141	0.190	-	-	0	0	-	1.216	0.902	1.216	-	-	0	-	-3.55%
2020-03-09	0	0.197	0.153	0.197	0.106	0.199	180,000	27,780	0.1543	1.261	0.979	1.261	0.678	1.274	28,125	0.9877	23.13%
2020-03-06	0	0.160	0.160	0.260	-	-	0	0	-	1.024	1.024	1.664	-	-	0	-	0.00%
2020-03-05	0	0.160	0.160	0.249	-	-	1,000	153	0.1530	1.024	1.024	1.594	-	-	156	0.9792	0.00%
2020-03-04	0	0.160	0.160	0.280	0.160	0.160	60,000	9,600	0.1600	1.024	1.024	1.792	1.024	1.024	9,375	1.0240	-4.76%
2020-03-03	0	0.168	0.168	0.207	0.104	0.160	100,000	11,520	0.1152	1.075	1.075	1.325	0.666	1.024	15,625	0.7373	-20.00%
2020-03-02	0	0.210	0.106	0.210	-	-	19,338	3,886	0.2010	1.344	0.678	1.344	-	-	3,022	1.2861	-3.23%
2020-02-28	0	0.217	0.050	0.217	-	-	35	5	0.1429	1.389	0.320	1.389	-	-	5	0.9143	-1.36%
2020-02-27	0	0.220	0.075	0.220	-	-	0	0	-	1.408	0.480	1.408	-	-	0	-	-0.45%
2020-02-26	0	0.221	0.074	0.221	-	-	0	0	-	1.414	0.474	1.414	-	-	0	-	-0.90%
2020-02-25	0	0.223	0.051	0.223	-	-	0	0	-	1.427	0.326	1.427	-	-	0	-	-1.76%
2020-02-24	0	0.227	0.083	0.227	-	-	0	0	-	1.453	0.531	1.453	-	-	0	-	-0.87%
2020-02-21	0	0.229	0.074	0.229	-	-	0	0	-	1.466	0.474	1.466	-	-	0	-	-0.43%
2020-02-20	0	0.230	0.143	0.230	-	-	169	15	0.0888	1.472	0.915	1.472	-	-	26	0.5680	-0.86%
2020-02-19	0	0.232	0.108	0.232	-	-	750	75	0.1000	1.485	0.691	1.485	-	-	117	0.6400	0.00%
2020-02-18	0	0.232	0.095	0.232	-	-	0	0	-	1.485	0.608	1.485	-	-	0	-	-2.93%
2020-02-17	0	0.239	0.108	0.239	-	-	0	0	-	1.530	0.691	1.530	-	-	0	-	0.00%
2020-02-14	0	0.239	0.115	0.265	-	-	0	0	-	1.530	0.736	1.696	-	-	0	-	0.00%
2020-02-13	0	0.239	0.130	0.265	-	-	0	0	-	1.530	0.832	1.696	-	-	0	-	0.00%
2020-02-12	0	0.239	0.102	0.260	-	-	0	0	-	1.530	0.653	1.664	-	-	0	-	0.00%
2020-02-11	0	0.239	0.099	0.239	-	-	0	0	-	1.530	0.634	1.530	-	-	0	-	-0.42%
2020-02-10	0	0.240	0.240	0.275	-	-	0	0	-	1.536	1.536	1.760	-	-	0	-	9.09%
2020-02-07	0	0.220	0.095	0.285	-	-	0	0	-	1.408	0.608	1.824	-	-	0	-	0.00%
2020-02-06	0	0.220	0.206	0.220	0.220	0.220	43,453	9,421	0.2168	1.408	1.318	1.408	1.408	1.408	6,790	1.3876	8.91%
2020-02-05	0	0.202	0.202	0.360	-	-	0	0	-	1.293	1.293	2.304	-	-	0	-	0.00%
2020-02-04	0	0.202	0.202	0.250	0.200	0.202	60,000	12,080	0.2013	1.293	1.293	1.600	1.280	1.293	9,375	1.2885	-2.88%
2020-02-03	0	0.208	0.208	0.285	0.207	0.207	100,000	20,700	0.2070	1.331	1.331	1.824	1.325	1.325	15,625	1.3248	1.46%
2020-01-31	0	0.205	0.205	0.249	-	-	50	10	0.2000	1.312	1.312	1.594	-	-	8	1.2800	0.49%
2020-01-30	0	0.204	0.204	0.280	0.202	0.203	201,250	40,782	0.2026	1.306	1.306	1.792	1.293	1.299	31,445	1.2969	2.00%
2020-01-29	0	0.200	0.190	0.210	0.190	0.210	160,000	31,000	0.1938	1.280	1.216	1.344	1.216	1.344	25,000	1.2400	5.26%
2020-01-24	0	0.190	0.100	0.220	-	-	0	0	-	1.216	0.640	1.408	-	-	0	-	0.00%
2020-01-23	0	0.190	0.106	0.215	0.190	0.190	60,000	11,400	0.1900	1.216	0.678	1.376	1.216	1.216	9,375	1.2160	-4.52%
2020-01-22	0	0.199	0.120	0.199	-	-	0	0	-	1.274	0.768	1.274	-	-	0	-	-7.44%
2020-01-21	0	0.215	0.190	0.215	-	-	5,325	958	0.1799	1.376	1.216	1.376	-	-	832	1.1514	-2.71%
2020-01-20	0	0.221	0.181	0.221	0.180	0.222	80,000	16,460	0.2058	1.414	1.158	1.414	1.152	1.421	12,500	1.3168	24.86%
2020-01-17	0	0.177	0.177	0.260	0.176	0.177	280,000	49,400	0.1764	1.133	1.133	1.664	1.126	1.133	43,750	1.1291	0.57%
2020-01-16	0	0.176	0.174	0.191	0.170	0.170	20,000	3,400	0.1700	1.126	1.114	1.222	1.088	1.088	3,125	1.0880	11.39%
2020-01-15	0	0.158	0.158	0.191	0.093	0.199	60,616	9,118	0.1504	1.011	1.011	1.222	0.595	1.274	9,471	0.9627	-20.60%
2020-01-14	0	0.199	0.062	0.199	-	-	0	0	-	1.274	0.397	1.274	-	-	0	-	-2.45%
2020-01-13	0	0.204	-	0.245	-	-	0	0	-	1.306	-	1.568	-	-	0	-	0.00%
2020-01-10	0	0.204	0.204	0.238	0.200	0.204	261,540	52,592	0.2011	1.306	1.306	1.523	1.280	1.306	40,866	1.2869	0.99%
2020-01-09	0	0.202	0.202	0.224	0.201	0.201	140,110	28,622	0.2043	1.293	1.293	1.434	1.286	1.286	21,892	1.3074	-9.82%
2020-01-08	0	0.224	0.222	0.224	0.222	0.245	460,000	106,300	0.2311	1.434	1.421	1.434	1.421	1.568	71,875	1.4790	-8.57%
2020-01-07	0	0.245	0.226	0.245	0.239	0.245	120,105	29,001	0.2415	1.568	1.446	1.568	1.530	1.568	18,766	1.5454	2.08%
2020-01-06	0	0.240	0.229	0.239	0.230	0.245	160,000	37,720	0.2358	1.536	1.466	1.530	1.472	1.568	25,000	1.5088	4.35%
2020-01-03	0	0.230	0.208	0.230	-	-	0	0	-	1.472	1.331	1.472	-	-	0	-	0.00%
2020-01-02	0	0.230	0.225	0.229	0.210	0.345	3,160,000	781,800	0.2474	1.472	1.440	1.466	1.344	2.208	493,750	1.5834	-23.33%
2019-12-31	0	0.300	0.260	0.300	0.255	0.300	320,039	87,609	0.2737	1.920	1.664	1.920	1.632	1.920	50,006	1.7520	-9.09%
2019-12-30	0	0.330	0.315	0.330	0.280	0.380	4,662,501	1,462,437	0.3137	2.112	2.016	2.112	1.792	2.432	728,516	2.0074	22.22%
2019-12-27	0	0.270	0.270	0.280	0.229	0.270	1,580,000	401,640	0.2542	1.728	1.728	1.792	1.466	1.728	246,875	1.6269	18.42%
2019-12-24	0	0.228	0.205	0.228	0.201	0.228	1,178,250	261,570	0.2220	1.459	1.312	1.459	1.286	1.459	184,102	1.4208	10.68%
2019-12-23	0	0.206	0.198	0.210	0.150	0.218	6,161,000	957,930	0.1555	1.318	1.267	1.344	0.960	1.395	962,656	0.9951	30.38%
2019-12-20	0	0.158	0.158	0.181	0.151	0.174	680,000	117,300	0.1725	1.011	1.011	1.158	0.966	1.114	106,250	1.1040	-10.73%
2019-12-19	0	0.177	0.170	0.178	0.177	0.220	520,000	101,800	0.1958	1.133	1.088	1.139	1.133	1.408	81,250	1.2529	-19.55%
2019-12-18	0	0.220	0.200	0.380	0.145	0.300	120,101	28,912	0.2407	1.408	1.280	2.432	0.928	1.920	18,766	1.5407	59.42%
2019-12-17	0	0.138	0.138	0.163	0.134	0.138	902,500	122,625	0.1359	0.883	0.883	1.043	0.858	0.883	141,016	0.8696	2.22%
2019-12-16	0	0.135	0.133	0.135	0.129	0.138	2,120,000	277,420	0.1309	0.864	0.851	0.864	0.826	0.883	331,250	0.8375	3.85%
2019-12-13	0	0.130	0.129	0.131	0.130	0.131	540,000	70,580	0.1307	0.832	0.826	0.838	0.832	0.838	84,375	0.8365	-1.52%
2019-12-12	0	0.132	0.129	0.132	-	-	28	3	0.1071	0.845	0.826	0.845	-	-	4	0.6857	0.00%
2019-12-11	0	0.132	0.122	0.133	0.132	0.132	20,000	2,640	0.1320	0.845	0.781	0.851	0.845	0.845	3,125	0.8448	1.54%
2019-12-10	0	0.130	0.109	0.130	0.130	0.130	220,010	28,601	0.1300	0.832	0.698	0.832	0.832	0.832	34,377	0.8320	-1.52%
2019-12-09	0	0.132	0.130	0.132	0.130	0.133	240,050	31,326	0.1305	0.845	0.832	0.845	0.832	0.851	37,508	0.8352	0.76%
2019-12-06	0	0.131	0.112	0.133	0.131	0.131	160,000	20,960	0.1310	0.838	0.717	0.851	0.838	0.838	25,000	0.8384	-1.50%
2019-12-05	0	0.133	0.133	0.160	0.130	0.142	487,500	66,697	0.1368	0.851	0.851	1.024	0.832	0.909	76,172	0.8756	-5.00%
2019-12-04	0	0.140	0.116	0.140	0.140	0.140	60,300	8,431	0.1398	0.896	0.742	0.896	0.896	0.896	9,422	0.8948	0.00%
2019-12-03	0	0.140	0.116	0.140	0.140	0.140	260,850	36,519	0.1400	0.896	0.742	0.896	0.896	0.896	40,758	0.8960	0.00%
2019-12-02	0	0.140	0.070	0.145	0.140	0.152	540,425	76,096	0.1408	0.896	0.448	0.928	0.896	0.973	84,441	0.9012	-12.50%
2019-11-29	0	0.160	0.142	0.170	-	-	0	0	-	1.024	0.909	1.088	-	-	0	-	0.00%
2019-11-28	0	0.160	0.142	0.167	-	-	0	0	-	1.024	0.909	1.069	-	-	0	-	0.00%
2019-11-27	0	0.160	0.145	0.178	-	-	0	0	-	1.024	0.928	1.139	-	-	0	-	0.00%
2019-11-26	0	0.160	0.152	0.170	-	-	0	0	-	1.024	0.973	1.088	-	-	0	-	0.00%
2019-11-25	0	0.160	0.160	0.170	0.139	0.170	820,056	124,407	0.1517	1.024	1.024	1.088	0.890	1.088	128,134	0.9709	-3.61%
2019-11-22	0	0.166	0.166	0.176	0.165	0.166	240,000	39,740	0.1656	1.062	1.062	1.126	1.056	1.062	37,500	1.0597	0.00%
2019-11-21	0	0.166	0.160	0.171	0.153	0.166	320,000	50,040	0.1564	1.062	1.024	1.094	0.979	1.062	50,000	1.0008	3.11%
2019-11-20	0	0.161	0.147	0.175	-	-	0	0	-	1.030	0.941	1.120	-	-	0	-	0.00%
2019-11-19	0	0.161	0.147	0.169	-	-	0	0	-	1.030	0.941	1.082	-	-	0	-	0.00%
2019-11-18	0	0.161	0.147	0.161	-	-	0	0	-	1.030	0.941	1.030	-	-	0	-	-0.62%
2019-11-15	0	0.162	0.158	0.168	0.158	0.163	760,000	122,400	0.1611	1.037	1.011	1.075	1.011	1.043	118,750	1.0307	5.88%
2019-11-14	0	0.153	0.147	0.160	-	-	0	0	-	0.979	0.941	1.024	-	-	0	-	0.00%
2019-11-13	0	0.153	0.146	0.174	-	-	0	0	-	0.979	0.934	1.114	-	-	0	-	0.00%
2019-11-12	0	0.153	0.145	0.174	-	-	0	0	-	0.979	0.928	1.114	-	-	0	-	0.00%
2019-11-11	0	0.153	0.140	0.166	-	-	0	0	-	0.979	0.896	1.062	-	-	0	-	0.00%
2019-11-08	0	0.153	0.153	0.162	0.153	0.155	440,000	67,680	0.1538	0.979	0.979	1.037	0.979	0.992	68,750	0.9844	-1.29%
2019-11-07	0	0.155	0.153	0.167	0.153	0.155	120,000	18,440	0.1537	0.992	0.979	1.069	0.979	0.992	18,750	0.9835	0.00%
2019-11-06	0	0.155	0.155	0.168	-	-	20,000	3,100	0.1550	0.992	0.992	1.075	-	-	3,125	0.9920	1.31%
2019-11-05	0	0.153	0.153	0.165	0.153	0.153	40,010	6,121	0.1530	0.979	0.979	1.056	0.979	0.979	6,252	0.9791	0.00%
2019-11-04	0	0.153	0.152	0.157	0.152	0.153	40,204	6,128	0.1524	0.979	0.973	1.005	0.973	0.979	6,282	0.9755	0.66%
2019-11-01	0	0.152	0.152	0.167	-	-	0	0	-	0.973	0.973	1.069	-	-	0	-	0.00%
2019-10-31	0	0.152	0.152	0.175	-	-	0	0	-	0.973	0.973	1.120	-	-	0	-	0.00%
2019-10-30	0	0.152	0.151	0.175	0.152	0.152	300,000	45,600	0.1520	0.973	0.966	1.120	0.973	0.973	46,875	0.9728	-0.65%
2019-10-29	0	0.153	0.152	0.172	0.153	0.153	40,000	6,120	0.1530	0.979	0.973	1.101	0.979	0.979	6,250	0.9792	-10.00%
2019-10-28	0	0.170	0.151	0.179	-	-	15,140	2,270	0.1499	1.088	0.966	1.146	-	-	2,366	0.9596	0.00%
2019-10-25	0	0.170	0.170	0.173	0.170	0.170	80,000	13,600	0.1700	1.088	1.088	1.107	1.088	1.088	12,500	1.0880	-1.16%
2019-10-24	0	0.172	0.151	0.172	-	-	0	0	-	1.101	0.966	1.101	-	-	0	-	0.00%
2019-10-23	0	0.172	0.160	0.172	0.156	0.172	40,000	6,560	0.1640	1.101	1.024	1.101	0.998	1.101	6,250	1.0496	0.00%
2019-10-22	0	0.172	0.156	0.172	0.172	0.173	180,000	31,000	0.1722	1.101	0.998	1.101	1.101	1.107	28,125	1.1022	0.58%
2019-10-21	0	0.171	0.171	0.200	0.170	0.180	180,000	31,860	0.1770	1.094	1.094	1.280	1.088	1.152	28,125	1.1328	-6.56%
2019-10-18	0	0.183	0.182	0.200	0.183	0.183	60,000	10,980	0.1830	1.171	1.165	1.280	1.171	1.171	9,375	1.1712	0.55%
2019-10-17	0	0.182	0.182	0.210	-	-	0	0	-	1.165	1.165	1.344	-	-	0	-	0.00%
2019-10-16	0	0.182	0.182	0.190	0.181	0.190	80,020	14,843	0.1855	1.165	1.165	1.216	1.158	1.216	12,503	1.1871	-9.00%
2019-10-15	0	0.200	-	0.200	0.190	0.200	51,550	9,821	0.1905	1.280	-	1.280	1.216	1.280	8,055	1.2193	-4.76%
2019-10-14	0	0.210	-	0.210	0.198	0.210	60,021	12,124	0.2020	1.344	-	1.344	1.267	1.344	9,378	1.2928	5.00%
2019-10-11	0	0.200	0.180	0.200	-	-	0	0	-	1.280	1.152	1.280	-	-	0	-	0.00%
2019-10-10	0	0.200	0.180	0.210	0.177	0.200	144,000	27,532	0.1912	1.280	1.152	1.344	1.133	1.280	22,500	1.2236	3.63%
2019-10-09	0	0.193	0.193	0.210	-	-	5,070	861	0.1698	1.235	1.235	1.344	-	-	792	1.0869	0.52%
2019-10-08	0	0.192	0.168	0.192	0.192	0.192	20,000	3,840	0.1920	1.229	1.075	1.229	1.229	1.229	3,125	1.2288	0.52%
2019-10-04	0	0.191	0.170	0.191	0.189	0.191	320,000	60,900	0.1903	1.222	1.088	1.222	1.210	1.222	50,000	1.2180	1.06%
2019-10-03	0	0.189	0.177	0.196	0.189	0.189	40,000	7,560	0.1890	1.210	1.133	1.254	1.210	1.210	6,250	1.2096	-2.58%
2019-10-02	0	0.194	0.178	0.210	-	-	121	20	0.1653	1.242	1.139	1.344	-	-	19	1.0579	0.00%
2019-09-30	0	0.194	0.180	0.194	0.185	0.200	80,126	15,442	0.1927	1.242	1.152	1.242	1.184	1.280	12,520	1.2334	6.59%
2019-09-27	0	0.182	0.182	0.210	0.173	0.180	100,100	17,837	0.1782	1.165	1.165	1.344	1.107	1.152	15,641	1.1404	-4.71%
2019-09-26	0	0.191	0.184	0.211	-	-	0	0	-	1.222	1.178	1.350	-	-	0	-	0.00%
2019-09-25	0	0.191	0.191	0.212	0.189	0.196	780,200	149,177	0.1912	1.222	1.222	1.357	1.210	1.254	121,906	1.2237	-11.57%
2019-09-24	0	0.216	0.208	0.216	0.216	0.216	40,000	8,640	0.2160	1.382	1.331	1.382	1.382	1.382	6,250	1.3824	0.00%
2019-09-23	0	0.216	0.204	0.216	0.204	0.218	80,000	16,880	0.2110	1.382	1.306	1.382	1.306	1.395	12,500	1.3504	6.93%
2019-09-20	0	0.202	0.191	0.216	0.200	0.202	100,000	20,120	0.2012	1.293	1.222	1.382	1.280	1.293	15,625	1.2877	1.00%
2019-09-19	0	0.200	0.189	0.216	-	-	0	0	-	1.280	1.210	1.382	-	-	0	-	0.00%
2019-09-18	0	0.200	0.186	0.210	0.200	0.201	120,000	24,040	0.2003	1.280	1.190	1.344	1.280	1.286	18,750	1.2821	2.56%
2019-09-17	0	0.195	0.195	0.216	0.194	0.195	300,000	58,440	0.1948	1.248	1.248	1.382	1.242	1.248	46,875	1.2467	-10.14%
2019-09-16	0	0.217	0.198	0.219	0.215	0.218	340,000	73,820	0.2171	1.389	1.267	1.402	1.376	1.395	53,125	1.3896	-1.36%
2019-09-13	0	0.220	0.186	0.220	-	-	0	0	-	1.408	1.190	1.408	-	-	0	-	0.00%
2019-09-12	0	0.220	0.193	0.220	0.189	0.220	280,000	58,380	0.2085	1.408	1.235	1.408	1.210	1.408	43,750	1.3344	10.00%
2019-09-11	0	0.200	0.191	0.202	0.200	0.201	220,000	44,200	0.2009	1.280	1.222	1.293	1.280	1.286	34,375	1.2858	-0.50%
2019-09-10	0	0.201	0.201	0.202	0.192	0.200	580,000	114,100	0.1967	1.286	1.286	1.293	1.229	1.280	90,625	1.2590	8.65%
2019-09-09	0	0.185	0.185	0.194	0.185	0.186	180,350	33,422	0.1853	1.184	1.184	1.242	1.184	1.190	28,180	1.1860	-0.54%
2019-09-06	0	0.186	0.186	0.199	0.182	0.197	580,000	107,900	0.1860	1.190	1.190	1.274	1.165	1.261	90,625	1.1906	-5.58%
2019-09-05	0	0.197	0.196	0.200	0.197	0.220	2,321,540	473,512	0.2040	1.261	1.254	1.280	1.261	1.408	362,741	1.3054	-10.45%
2019-09-04	0	0.220	0.206	0.220	0.220	0.234	200,550	45,711	0.2279	1.408	1.318	1.408	1.408	1.498	31,336	1.4587	-6.78%
2019-09-03	0	0.236	0.214	0.236	0.235	0.237	400,040	94,668	0.2366	1.510	1.370	1.510	1.504	1.517	62,506	1.5145	0.43%
2019-09-02	0	0.235	0.230	0.240	0.230	0.250	757,925	181,938	0.2400	1.504	1.472	1.536	1.472	1.600	118,426	1.5363	-7.84%
2019-08-30	0	0.255	0.250	0.255	0.247	0.280	1,060,000	270,400	0.2551	1.632	1.600	1.632	1.581	1.792	165,625	1.6326	-3.77%
2019-08-29	0	0.265	0.265	0.285	0.260	0.265	200,000	52,700	0.2635	1.696	1.696	1.824	1.664	1.696	31,250	1.6864	-3.64%
2019-08-28	0	0.275	0.270	0.275	0.275	0.275	115,000	31,250	0.2717	1.760	1.728	1.760	1.760	1.760	17,969	1.7391	-5.17%
2019-08-27	0	0.290	0.275	0.295	0.275	0.290	339,950	94,302	0.2774	1.856	1.760	1.888	1.760	1.856	53,117	1.7754	3.57%
2019-08-26	0	0.280	0.275	0.285	0.260	0.295	1,620,000	450,100	0.2778	1.792	1.760	1.824	1.664	1.888	253,125	1.7782	-8.20%
2019-08-23	0	0.305	0.300	0.310	0.300	0.310	500,000	152,100	0.3042	1.952	1.920	1.984	1.920	1.984	78,125	1.9469	0.00%
2019-08-22	0	0.305	0.300	0.320	0.295	0.325	1,260,000	398,900	0.3166	1.952	1.920	2.048	1.888	2.080	196,875	2.0262	3.39%
2019-08-21	0	0.295	0.295	0.315	0.285	0.330	2,640,000	821,600	0.3112	1.888	1.888	2.016	1.824	2.112	412,500	1.9918	1.72%
2019-08-20	0	0.290	0.285	0.295	0.270	0.305	1,740,000	500,800	0.2878	1.856	1.824	1.888	1.728	1.952	271,875	1.8420	5.45%
2019-08-19	0	0.275	0.270	0.280	0.260	0.290	1,780,063	490,616	0.2756	1.760	1.728	1.792	1.664	1.856	278,135	1.7640	-3.51%
2019-08-16	0	0.285	0.285	0.300	0.285	0.345	1,381,944	441,702	0.3196	1.824	1.824	1.920	1.824	2.208	215,929	2.0456	-8.06%
2019-08-15	0	0.310	0.305	0.315	0.300	0.325	685,000	210,850	0.3078	1.984	1.952	2.016	1.920	2.080	107,031	1.9700	-4.62%
2019-08-14	0	0.325	0.315	0.325	0.310	0.375	3,720,000	1,242,200	0.3339	2.080	2.016	2.080	1.984	2.400	581,250	2.1371	-12.16%
2019-08-13	0	0.370	0.365	0.385	0.340	0.415	3,300,255	1,257,590	0.3811	2.368	2.336	2.464	2.176	2.656	515,665	2.4388	-6.33%
2019-08-12	0	0.395	0.380	0.390	0.360	0.580	11,115,000	4,939,950	0.4444	2.528	2.432	2.496	2.304	3.712	1,736,719	2.8444	-31.90%
2019-08-09	0	0.580	0.580	0.600	0.580	1.750	45,470,559	63,829,907	1.4038	3.712	3.712	3.840	3.712	11.20	7,104,775	8.9841	-51.26%
2019-08-08	0	1.190	1.160	1.190	0.920	1.190	1,513,720	1,588,021	1.0491	7.616	7.424	7.616	5.888	7.616	236,519	6.7141	17.82%
2019-08-07	0	1.010	0.960	1.010	0.900	1.220	497,965	503,127	1.0104	6.464	6.144	6.464	5.760	7.808	77,807	6.4663	1.00%
2019-08-06	0	1.000	0.900	1.000	0.960	1.000	100,500	95,440	0.9497	6.400	5.760	6.400	6.144	6.400	15,703	6.0778	-4.76%
2019-08-05	0	1.050	0.970	1.050	0.740	1.050	897,500	848,075	0.9449	6.720	6.208	6.720	4.736	6.720	140,234	6.0476	20.69%
2019-08-02	0	0.870	0.840	0.900	0.850	0.950	452,500	406,200	0.8977	5.568	5.376	5.760	5.440	6.080	70,703	5.7451	-10.31%
2019-08-01	0	0.970	0.930	0.970	0.730	0.970	1,172,000	992,860	0.8472	6.208	5.952	6.208	4.672	6.208	183,125	5.4218	16.87%
2019-07-31	0	0.830	0.750	0.830	0.700	0.980	598,850	481,422	0.8039	5.312	4.800	5.312	4.480	6.272	93,570	5.1450	-15.31%
2019-07-30	0	0.980	0.950	0.980	0.750	0.980	1,026,635	907,504	0.8840	6.272	6.080	6.272	4.800	6.272	160,412	5.6573	-2.00%
2019-07-29	0	1.000	0.900	-	0.530	1.200	4,918,100	2,719,085	0.5529	6.400	5.760	-	3.392	7.680	768,453	3.5384	92.31%
2019-07-26	0	0.520	0.520	0.620	0.520	0.540	72,500	38,250	0.5276	3.328	3.328	3.968	3.328	3.456	11,328	3.3766	-1.89%
2019-07-25	0	0.530	0.480	0.610	0.520	0.530	120,340	63,568	0.5282	3.392	3.072	3.904	3.328	3.392	18,803	3.3807	0.00%
2019-07-24	0	0.530	0.530	0.550	0.520	0.550	217,500	115,700	0.5320	3.392	3.392	3.520	3.328	3.520	33,984	3.4045	0.00%
2019-07-23	0	0.530	0.520	0.540	0.530	0.560	180,000	97,200	0.5400	3.392	3.328	3.456	3.392	3.584	28,125	3.4560	-5.36%
2019-07-22	0	0.560	0.520	0.570	0.480	0.590	3,192,885	1,598,369	0.5006	3.584	3.328	3.648	3.072	3.776	498,888	3.2039	30.23%
2019-07-19	0	0.430	0.430	0.470	0.420	0.430	155,250	66,252	0.4267	2.752	2.752	3.008	2.688	2.752	24,258	2.7312	2.38%
2019-07-18	0	0.420	0.420	0.465	0.345	0.485	440,000	190,050	0.4319	2.688	2.688	2.976	2.208	3.104	68,750	2.7644	7.69%
2019-07-17	0	0.390	0.330	0.435	-	-	0	0	-	2.496	2.112	2.784	-	-	0	-	0.00%
2019-07-16	0	0.390	0.380	0.440	0.390	0.440	40,000	16,600	0.4150	2.496	2.432	2.816	2.496	2.816	6,250	2.6560	-7.14%
2019-07-15	0	0.420	0.350	0.420	0.400	0.420	230,000	93,850	0.4080	2.688	2.240	2.688	2.560	2.688	35,938	2.6115	1.20%
2019-07-12	0	0.415	0.390	0.415	0.390	0.415	280,000	110,700	0.3954	2.656	2.496	2.656	2.496	2.656	43,750	2.5303	-5.68%
2019-07-11	0	0.440	0.420	0.450	0.425	0.440	1,141,275	493,376	0.4323	2.816	2.688	2.880	2.720	2.816	178,324	2.7667	7.32%
2019-07-10	0	0.410	0.380	0.420	0.370	0.410	420,000	170,600	0.4062	2.624	2.432	2.688	2.368	2.624	65,625	2.5996	10.81%
2019-07-09	0	0.370	0.350	0.380	0.330	0.370	190,000	66,071	0.3477	2.368	2.240	2.432	2.112	2.368	29,688	2.2255	8.82%
2019-07-08	0	0.340	0.310	0.340	0.260	0.435	7,609,650	2,577,486	0.3387	2.176	1.984	2.176	1.664	2.784	1,189,008	2.1678	-9.33%
2019-07-05	0	0.375	0.355	0.375	0.260	0.435	4,072,500	1,457,775	0.3580	2.400	2.272	2.400	1.664	2.784	636,328	2.2909	52.44%
2019-07-04	0	0.246	0.240	0.280	-	-	5,000	1,175	0.2350	1.574	1.536	1.792	-	-	781	1.5040	0.00%
2019-07-03	0	0.246	0.240	0.250	0.246	0.255	100,000	25,000	0.2500	1.574	1.536	1.600	1.574	1.632	15,625	1.6000	-3.53%
2019-07-02	0	0.255	0.255	0.285	0.250	0.255	77,500	19,312	0.2492	1.632	1.632	1.824	1.600	1.632	12,109	1.5948	2.00%
2019-06-28	0	0.250	0.250	0.285	-	-	2,400	576	0.2400	1.600	1.600	1.824	-	-	375	1.5360	0.00%
2019-06-27	0	0.250	0.240	0.280	-	-	0	0	-	1.600	1.536	1.792	-	-	0	-	0.00%
2019-06-26	0	0.250	0.240	0.280	0.250	0.250	20,005	5,001	0.2500	1.600	1.536	1.792	1.600	1.600	3,126	1.5999	-1.96%
2019-06-25	0	0.255	0.240	0.255	-	-	17,400	4,002	0.2300	1.632	1.536	1.632	-	-	2,719	1.4720	-10.53%
2019-06-24	0	0.285	0.240	0.290	-	-	275	68	0.2473	1.824	1.536	1.856	-	-	43	1.5825	0.00%
2019-06-21	0	0.285	0.255	0.300	0.280	0.285	100,205	28,350	0.2829	1.824	1.632	1.920	1.792	1.824	15,657	1.8107	14.00%
2019-06-20	0	0.250	0.240	0.285	-	-	2,500	575	0.2300	1.600	1.536	1.824	-	-	391	1.4720	0.00%
2019-06-19	0	0.250	0.250	0.275	-	-	0	0	-	1.600	1.600	1.760	-	-	0	-	0.00%
2019-06-18	0	0.250	0.250	0.275	0.250	0.250	20,000	5,000	0.2500	1.600	1.600	1.760	1.600	1.600	3,125	1.6000	-1.96%
2019-06-17	0	0.255	0.255	0.300	-	-	770	183	0.2377	1.632	1.632	1.920	-	-	120	1.5210	0.00%
2019-06-14	0	0.255	0.241	0.300	0.255	0.300	90,000	24,925	0.2769	1.632	1.542	1.920	1.632	1.920	14,063	1.7724	-16.39%
2019-06-13	0	0.305	0.265	0.315	-	-	25	6	0.2400	1.952	1.696	2.016	-	-	4	1.5360	-12.86%
2019-06-12	0	0.350	0.248	0.350	0.270	0.360	320,000	89,200	0.2788	2.240	1.587	2.240	1.728	2.304	50,000	1.7840	0.00%
2019-06-11	0	0.350	0.285	0.350	-	-	15,500	4,107	0.2650	2.240	1.824	2.240	-	-	2,422	1.6958	0.00%
2019-06-10	0	0.350	0.300	0.360	0.350	0.350	45,000	15,250	0.3389	2.240	1.920	2.304	2.240	2.240	7,031	2.1689	-2.78%
2019-06-06	0	0.360	0.270	0.360	-	-	0	0	-	2.304	1.728	2.304	-	-	0	-	0.00%
2019-06-05	0	0.360	0.290	0.380	-	-	5,000	1,500	0.3000	2.304	1.856	2.432	-	-	781	1.9200	0.00%
2019-06-04	0	0.360	0.285	0.385	0.360	0.390	10,649,400	4,115,094	0.3864	2.304	1.824	2.464	2.304	2.496	1,663,969	2.4731	4.35%
2019-06-03	0	0.345	0.300	0.350	0.300	0.350	8,040,760	2,529,631	0.3146	2.208	1.920	2.240	1.920	2.240	1,256,369	2.0134	15.00%
2019-05-31	0	0.300	0.229	0.335	-	-	7,500	1,650	0.2200	1.920	1.466	2.144	-	-	1,172	1.4080	0.00%
2019-05-30	0	0.300	0.222	0.300	-	-	0	0	-	1.920	1.421	1.920	-	-	0	-	0.00%
2019-05-29	0	0.300	0.221	0.300	-	-	504	101	0.2004	1.920	1.414	1.920	-	-	79	1.2825	0.00%
2019-05-28	0	0.300	0.236	0.300	-	-	0	0	-	1.920	1.510	1.920	-	-	0	-	0.00%
2019-05-27	0	0.300	0.242	0.300	0.325	0.325	2,500	812	0.3248	1.920	1.549	1.920	2.080	2.080	391	2.0787	9.09%
2019-05-24	0	0.275	0.221	0.320	-	-	0	0	-	1.760	1.414	2.048	-	-	0	-	0.00%
2019-05-23	0	0.275	0.275	0.330	0.275	0.275	5,014	1,378	0.2748	1.760	1.760	2.112	1.760	1.760	783	1.7589	-3.51%
2019-05-22	0	0.285	0.285	0.335	0.285	0.285	9,896	2,784	0.2813	1.824	1.824	2.144	1.824	1.824	1,546	1.8005	0.00%
2019-05-21	0	0.285	0.285	0.330	0.275	0.335	35,070	11,305	0.3224	1.824	1.824	2.112	1.760	2.144	5,480	2.0631	9.62%
2019-05-20	0	0.260	0.250	0.280	0.260	0.260	17,397	4,474	0.2572	1.664	1.600	1.792	1.664	1.664	2,718	1.6459	-7.14%
2019-05-17	0	0.280	0.255	0.280	-	-	77	18	0.2338	1.792	1.632	1.792	-	-	12	1.4961	-2.78%
2019-05-16	0	0.036	0.035	0.038	0.036	0.037	50,912	1,787	0.0351	1.843	1.792	1.946	1.843	1.894	994	1.7971	-14.29%
2019-05-15	0	0.042	0.037	0.044	0.039	0.042	400,000	15,900	0.0398	2.150	1.894	2.253	1.997	2.150	7,813	2.0352	7.69%
2019-05-14	0	0.039	0.036	0.043	-	-	240	6	0.0250	1.997	1.843	2.202	-	-	5	1.2800	0.00%
2019-05-10	0	0.039	0.039	0.045	0.036	0.065	2,026,000	82,920	0.0409	1.997	1.997	2.304	1.843	3.328	39,570	2.0955	8.33%
2019-05-09	0	0.036	0.036	0.038	0.035	0.038	1,280,000	46,680	0.0365	1.843	1.843	1.946	1.792	1.946	25,000	1.8672	0.00%
2019-05-08	0	0.036	0.034	0.039	0.036	0.036	100,320	3,608	0.0360	1.843	1.741	1.997	1.843	1.843	1,959	1.8414	0.00%
2019-05-07	0	0.036	0.035	0.039	0.036	0.036	400,000	14,400	0.0360	1.843	1.792	1.997	1.843	1.843	7,813	1.8432	0.00%
2019-05-06	0	0.036	0.035	0.040	0.036	0.036	526,000	18,876	0.0359	1.843	1.792	2.048	1.843	1.843	10,273	1.8374	0.00%
2019-05-03	0	0.036	0.036	0.041	0.036	0.036	60,000	2,160	0.0360	1.843	1.843	2.099	1.843	1.843	1,172	1.8432	-5.26%
2019-05-02	0	0.038	0.036	0.041	-	-	0	0	-	1.946	1.843	2.099	-	-	0	-	0.00%
2019-04-30	0	0.038	0.036	0.039	0.036	0.041	1,060,000	39,960	0.0377	1.946	1.843	1.997	1.843	2.099	20,703	1.9301	-2.56%
2019-04-29	0	0.039	0.035	0.039	0.036	0.039	480,000	18,000	0.0375	1.997	1.792	1.997	1.843	1.997	9,375	1.9200	2.63%
2019-04-26	0	0.038	0.036	0.039	0.038	0.039	1,430,000	54,240	0.0379	1.946	1.843	1.997	1.946	1.997	27,930	1.9420	-2.56%
2019-04-25	0	0.039	0.035	0.039	0.033	0.040	2,940,000	104,820	0.0357	1.997	1.792	1.997	1.690	2.048	57,422	1.8254	-2.50%
2019-04-24	0	0.040	0.036	0.040	0.033	0.041	5,392,000	197,560	0.0366	2.048	1.843	2.048	1.690	2.099	105,313	1.8759	11.11%
2019-04-23	0	0.036	0.034	0.039	0.036	0.040	1,600,000	59,720	0.0373	1.843	1.741	1.997	1.843	2.048	31,250	1.9110	-12.20%
2019-04-18	0	0.041	0.038	0.041	0.040	0.042	1,100,000	44,620	0.0406	2.099	1.946	2.099	2.048	2.150	21,484	2.0769	-2.38%
2019-04-17	0	0.042	0.039	0.042	0.035	0.043	900,000	33,720	0.0375	2.150	1.997	2.150	1.792	2.202	17,578	1.9183	7.69%
2019-04-16	0	0.039	0.038	0.040	0.038	0.042	5,840,000	228,960	0.0392	1.997	1.946	2.048	1.946	2.150	114,063	2.0073	0.00%
2019-04-15	0	0.039	0.038	0.040	0.034	0.046	26,581,400	1,066,002	0.0401	1.997	1.946	2.048	1.741	2.355	519,168	2.0533	25.81%
2019-04-12	0	0.031	0.031	0.033	0.030	0.038	12,460,000	389,680	0.0313	1.587	1.587	1.690	1.536	1.946	243,359	1.6013	-13.89%
2019-04-11	0	0.036	0.033	0.037	0.033	0.037	1,264,800	42,589	0.0337	1.843	1.690	1.894	1.690	1.894	24,703	1.7240	-2.70%
2019-04-10	0	0.037	0.035	0.037	0.038	0.042	4,781,120	194,659	0.0407	1.894	1.792	1.894	1.946	2.150	93,381	2.0846	-9.76%
2019-04-09	0	0.041	0.034	0.041	0.040	0.041	3,400,000	136,020	0.0400	2.099	1.741	2.099	2.048	2.099	66,406	2.0483	2.50%
2019-04-08	0	0.040	0.037	0.040	0.034	0.040	300,000	11,280	0.0376	2.048	1.894	2.048	1.741	2.048	5,859	1.9251	8.11%
2019-04-04	0	0.037	0.037	0.038	0.035	0.038	1,180,000	43,660	0.0370	1.894	1.894	1.946	1.792	1.946	23,047	1.8944	5.71%
2019-04-03	0	0.035	0.034	0.035	0.033	0.036	620,000	21,820	0.0352	1.792	1.741	1.792	1.690	1.843	12,109	1.8019	2.94%
2019-04-02	0	0.034	0.033	0.034	-	-	0	0	-	1.741	1.690	1.741	-	-	0	-	-2.86%
2019-04-01	0	0.035	0.033	0.035	0.030	0.036	8,200,000	269,420	0.0329	1.792	1.690	1.792	1.536	1.843	160,156	1.6822	0.00%
2019-03-29	0	0.035	0.035	0.039	0.033	0.035	1,600,000	54,500	0.0341	1.792	1.792	1.997	1.690	1.792	31,250	1.7440	-14.63%
2019-03-28	0	0.041	0.037	0.041	0.030	0.048	4,040,000	150,800	0.0373	2.099	1.894	2.099	1.536	2.458	78,906	1.9111	-10.87%
2019-03-27	0	0.046	0.037	0.048	-	-	0	0	-	2.355	1.894	2.458	-	-	0	-	0.00%
2019-03-26	0	0.046	0.038	0.049	-	-	0	0	-	2.355	1.946	2.509	-	-	0	-	0.00%
2019-03-25	0	0.046	0.038	0.047	-	-	0	0	-	2.355	1.946	2.406	-	-	0	-	0.00%
2019-03-22	0	0.046	0.042	0.047	-	-	0	0	-	2.355	2.150	2.406	-	-	0	-	0.00%
2019-03-21	0	0.046	0.044	0.049	-	-	0	0	-	2.355	2.253	2.509	-	-	0	-	-2.13%
2019-03-20	0	0.047	0.043	0.050	-	-	2,240	85	0.0379	2.406	2.202	2.560	-	-	44	1.9429	0.00%
2019-03-19	0	0.047	0.043	0.049	-	-	0	0	-	2.406	2.202	2.509	-	-	0	-	0.00%
2019-03-18	0	0.047	0.044	0.048	0.047	0.048	81,737	3,847	0.0471	2.406	2.253	2.458	2.406	2.458	1,596	2.4098	6.82%
2019-03-15	0	0.044	0.044	0.048	0.043	0.046	520,000	23,180	0.0446	2.253	2.253	2.458	2.202	2.355	10,156	2.2823	-15.38%
2019-03-14	0	0.052	0.046	0.052	-	-	0	0	-	2.662	2.355	2.662	-	-	0	-	0.00%
2019-03-13	0	0.052	0.044	0.052	0.052	0.052	44,081	2,235	0.0507	2.662	2.253	2.662	2.662	2.662	861	2.5959	0.00%
2019-03-12	0	0.052	0.047	0.052	0.054	0.054	20,000	1,080	0.0540	2.662	2.406	2.662	2.765	2.765	391	2.7648	4.00%
2019-03-11	0	0.050	0.046	0.050	0.045	0.055	240,000	11,400	0.0475	2.560	2.355	2.560	2.304	2.816	4,688	2.4320	0.00%
2019-03-08	0	0.050	0.045	0.050	0.044	0.050	640,000	31,880	0.0498	2.560	2.304	2.560	2.253	2.560	12,500	2.5504	16.28%
2019-03-07	0	0.043	0.049	0.050	0.042	0.050	340,000	16,440	0.0484	2.202	2.509	2.560	2.150	2.560	6,641	2.4757	-4.44%
2019-03-06	0	0.045	0.045	0.051	0.045	0.045	20,000	900	0.0450	2.304	2.304	2.611	2.304	2.304	391	2.3040	-2.17%
2019-03-05	0	0.046	0.041	0.046	-	-	0	0	-	2.355	2.099	2.355	-	-	0	-	0.00%
2019-03-04	0	0.046	0.045	0.052	0.046	0.054	160,000	7,520	0.0470	2.355	2.304	2.662	2.355	2.765	3,125	2.4064	-11.54%
2019-03-01	0	0.052	0.047	0.052	0.047	0.054	80,000	4,100	0.0513	2.662	2.406	2.662	2.406	2.765	1,563	2.6240	-1.89%
2019-02-28	0	0.053	0.046	0.053	-	-	0	0	-	2.714	2.355	2.714	-	-	0	-	-1.85%
2019-02-27	0	0.054	0.048	0.054	0.046	0.056	80,000	3,880	0.0485	2.765	2.458	2.765	2.355	2.867	1,563	2.4832	0.00%
2019-02-26	0	0.054	0.045	0.054	0.056	0.056	20,000	1,120	0.0560	2.765	2.304	2.765	2.867	2.867	391	2.8672	3.85%
2019-02-25	0	0.052	0.045	0.052	0.054	0.054	40,000	2,160	0.0540	2.662	2.304	2.662	2.765	2.765	781	2.7648	0.00%
2019-02-22	0	0.052	0.046	0.052	0.046	0.054	100,000	4,880	0.0488	2.662	2.355	2.662	2.355	2.765	1,953	2.4986	0.00%
2019-02-21	0	0.052	0.046	0.052	0.044	0.054	80,000	3,720	0.0465	2.662	2.355	2.662	2.253	2.765	1,563	2.3808	4.00%
2019-02-20	0	0.050	0.043	0.052	0.043	0.050	80,400	3,735	0.0465	2.560	2.202	2.662	2.202	2.560	1,570	2.3785	4.17%
2019-02-19	0	0.048	0.043	0.051	0.043	0.048	260,000	11,480	0.0442	2.458	2.202	2.611	2.202	2.458	5,078	2.2607	-2.04%
2019-02-18	0	0.049	0.044	0.049	0.051	0.052	60,000	3,080	0.0513	2.509	2.253	2.509	2.611	2.662	1,172	2.6283	16.67%
2019-02-15	0	0.042	0.042	0.050	0.042	0.042	22,000	914	0.0415	2.150	2.150	2.560	2.150	2.150	430	2.1271	-19.23%
2019-02-14	0	0.052	0.042	0.052	0.046	0.054	200,000	10,180	0.0509	2.662	2.150	2.662	2.355	2.765	3,906	2.6061	13.04%
2019-02-13	0	0.046	0.042	0.046	0.042	0.048	1,180,000	55,620	0.0471	2.355	2.150	2.355	2.150	2.458	23,047	2.4133	0.00%
2019-02-12	0	0.046	0.041	0.046	-	-	0	0	-	2.355	2.099	2.355	-	-	0	-	0.00%
2019-02-11	0	0.046	0.040	0.046	0.045	0.048	220,000	10,260	0.0466	2.355	2.048	2.355	2.304	2.458	4,297	2.3878	15.00%
2019-02-08	0	0.040	0.040	0.045	0.039	0.039	60,000	2,340	0.0390	2.048	2.048	2.304	1.997	1.997	1,172	1.9968	-4.76%
2019-02-04	0	0.042	0.043	0.045	0.040	0.040	180,000	7,200	0.0400	2.150	2.202	2.304	2.048	2.048	3,516	2.0480	-8.70%
2019-02-01	0	0.046	0.041	0.049	-	-	0	0	-	2.355	2.099	2.509	-	-	0	-	0.00%
2019-01-31	0	0.046	0.042	0.047	-	-	1,976	79	0.0400	2.355	2.150	2.406	-	-	39	2.0470	0.00%
2019-01-30	0	0.046	0.041	0.047	0.042	0.046	45,800	1,980	0.0432	2.355	2.099	2.406	2.150	2.355	895	2.2134	0.00%
2019-01-29	0	0.046	0.042	0.046	-	-	0	0	-	2.355	2.150	2.355	-	-	0	-	0.00%
2019-01-28	0	0.046	0.042	0.046	0.046	0.046	1,020,168	46,926	0.0460	2.355	2.150	2.355	2.355	2.355	19,925	2.3551	0.00%
2019-01-25	0	0.046	0.043	0.048	0.040	0.046	140,000	5,840	0.0417	2.355	2.202	2.458	2.048	2.355	2,734	2.1358	6.98%
2019-01-24	0	0.043	0.040	0.045	-	-	0	0	-	2.202	2.048	2.304	-	-	0	-	0.00%
2019-01-23	0	0.043	0.041	0.048	-	-	0	0	-	2.202	2.099	2.458	-	-	0	-	0.00%
2019-01-22	0	0.043	0.043	0.052	0.043	0.053	193,408	9,104	0.0471	2.202	2.202	2.662	2.202	2.714	3,778	2.4101	13.16%
2019-01-21	0	0.038	0.036	0.045	0.038	0.047	251,894	11,401	0.0453	1.946	1.843	2.304	1.946	2.406	4,920	2.3174	-20.83%
2019-01-18	0	0.048	0.034	0.048	0.048	0.049	5,840,000	280,600	0.0480	2.458	1.741	2.458	2.458	2.509	114,063	2.4601	-4.00%
2019-01-17	0	0.050	0.041	0.051	0.048	0.052	5,120,000	253,540	0.0495	2.560	2.099	2.611	2.458	2.662	100,000	2.5354	6.38%
2019-01-16	0	0.047	0.034	0.048	-	-	0	0	-	2.406	1.741	2.458	-	-	0	-	0.00%
2019-01-15	0	0.047	0.043	0.047	-	-	8,000	280	0.0350	2.406	2.202	2.406	-	-	156	1.7920	-2.08%
2019-01-14	0	0.048	0.041	0.048	-	-	0	0	-	2.458	2.099	2.458	-	-	0	-	0.00%
2019-01-11	0	0.048	0.041	0.049	0.046	0.048	9,520,000	446,880	0.0469	2.458	2.099	2.509	2.355	2.458	185,938	2.4034	2.13%
2019-01-10	0	0.047	0.038	0.047	-	-	0	0	-	2.406	1.946	2.406	-	-	0	-	-2.08%
2019-01-09	0	0.048	0.042	0.048	0.047	0.048	5,060,000	237,900	0.0470	2.458	2.150	2.458	2.406	2.458	98,828	2.4072	4.35%
2019-01-08	0	0.046	0.042	0.047	-	-	0	0	-	2.355	2.150	2.406	-	-	0	-	0.00%
2019-01-07	0	0.046	0.041	0.047	0.042	0.046	180,000	8,040	0.0447	2.355	2.099	2.406	2.150	2.355	3,516	2.2869	0.00%
2019-01-04	0	0.046	0.043	0.046	0.049	0.049	20,000	980	0.0490	2.355	2.202	2.355	2.509	2.509	391	2.5088	0.00%
2019-01-03	0	0.046	0.042	0.048	0.046	0.046	20,000	920	0.0460	2.355	2.150	2.458	2.355	2.355	391	2.3552	0.00%
2019-01-02	0	0.046	0.043	0.046	0.046	0.046	20,000	920	0.0460	2.355	2.202	2.355	2.355	2.355	391	2.3552	6.98%
2018-12-31	0	0.043	0.044	0.048	0.042	0.043	120,800	5,108	0.0423	2.202	2.253	2.458	2.150	2.202	2,359	2.1650	-2.27%
2018-12-28	0	0.044	0.043	0.052	0.044	0.044	200,200	8,807	0.0440	2.253	2.202	2.662	2.253	2.253	3,910	2.2523	-15.38%
2018-12-27	0	0.052	0.046	0.052	0.050	0.053	40,000	2,060	0.0515	2.662	2.355	2.662	2.560	2.714	781	2.6368	4.00%
2018-12-24	0	0.050	0.044	0.052	-	-	0	0	-	2.560	2.253	2.662	-	-	0	-	0.00%
2018-12-21	0	0.050	0.045	0.050	-	-	0	0	-	2.560	2.304	2.560	-	-	0	-	-1.96%
2018-12-20	0	0.051	0.051	0.054	0.050	0.054	466,000	23,598	0.0506	2.611	2.611	2.765	2.560	2.765	9,102	2.5927	-8.93%
2018-12-19	0	0.056	0.047	0.056	0.056	0.057	520,000	29,140	0.0560	2.867	2.406	2.867	2.867	2.918	10,156	2.8692	21.74%
2018-12-18	0	0.046	0.046	0.054	0.046	0.054	120,000	6,160	0.0513	2.355	2.355	2.765	2.355	2.765	2,344	2.6283	-6.12%
2018-12-17	0	0.049	0.046	0.049	0.049	0.049	60,000	2,940	0.0490	2.509	2.355	2.509	2.509	2.509	1,172	2.5088	4.26%
2018-12-14	0	0.047	0.047	0.049	0.047	0.052	861,120	43,405	0.0504	2.406	2.406	2.509	2.406	2.662	16,819	2.5808	-7.84%
2018-12-13	0	0.051	0.051	0.053	0.050	0.050	200,000	10,000	0.0500	2.611	2.611	2.714	2.560	2.560	3,906	2.5600	-7.27%
2018-12-12	0	0.055	0.047	0.055	0.055	0.060	80,000	4,500	0.0563	2.816	2.406	2.816	2.816	3.072	1,563	2.8800	12.24%
2018-12-11	0	0.049	0.049	0.052	0.049	0.055	260,000	13,340	0.0513	2.509	2.509	2.662	2.509	2.816	5,078	2.6270	-10.91%
2018-12-10	0	0.055	0.055	0.059	0.044	0.064	18,920,000	982,960	0.0520	2.816	2.816	3.021	2.253	3.277	369,531	2.6600	22.22%
2018-12-07	0	0.045	0.039	0.045	0.038	0.045	2,146,000	91,704	0.0427	2.304	1.997	2.304	1.946	2.304	41,914	2.1879	4.65%
2018-12-06	0	0.043	0.037	0.043	0.042	0.043	160,000	6,780	0.0424	2.202	1.894	2.202	2.150	2.202	3,125	2.1696	-2.27%
2018-12-05	0	0.044	0.039	0.044	0.043	0.044	40,000	1,740	0.0435	2.253	1.997	2.253	2.202	2.253	781	2.2272	4.76%
2018-12-04	0	0.042	0.039	0.044	-	-	800	27	0.0338	2.150	1.997	2.253	-	-	16	1.7280	0.00%
2018-12-03	0	0.042	0.037	0.043	0.042	0.042	348,064	14,566	0.0418	2.150	1.894	2.202	2.150	2.150	6,798	2.1426	0.00%
2018-11-30	0	0.042	0.041	0.042	-	-	0	0	-	2.150	2.099	2.150	-	-	0	-	-6.67%
2018-11-29	0	0.045	0.043	0.045	0.045	0.045	80,000	3,600	0.0450	2.304	2.202	2.304	2.304	2.304	1,563	2.3040	0.00%
2018-11-28	0	0.045	0.041	0.045	0.042	0.045	2,320,000	101,180	0.0436	2.304	2.099	2.304	2.150	2.304	45,313	2.2329	12.50%
2018-11-27	0	0.040	0.039	0.040	0.040	0.040	381,000	15,233	0.0400	2.048	1.997	2.048	2.048	2.048	7,441	2.0471	0.00%
2018-11-26	0	0.040	0.038	0.041	0.040	0.041	40,000	1,620	0.0405	2.048	1.946	2.099	2.048	2.099	781	2.0736	-2.44%
2018-11-23	0	0.041	0.037	0.041	-	-	0	0	-	2.099	1.894	2.099	-	-	0	-	0.00%
2018-11-22	0	0.041	0.039	0.042	0.037	0.043	678,600	28,093	0.0414	2.099	1.997	2.150	1.894	2.202	13,254	2.1196	-4.65%
2018-11-21	0	0.043	0.041	0.043	0.041	0.043	92,000	3,804	0.0413	2.202	2.099	2.202	2.099	2.202	1,797	2.1170	2.38%
2018-11-20	0	0.042	0.042	0.043	0.040	0.043	8,020,000	336,520	0.0420	2.150	2.150	2.202	2.048	2.202	156,641	2.1484	-12.50%
2018-11-19	0	0.048	0.042	0.043	0.041	0.049	1,640,000	73,000	0.0445	2.458	2.150	2.202	2.099	2.509	32,031	2.2790	9.09%
2018-11-16	0	0.044	0.042	0.044	0.043	0.048	1,000,000	43,680	0.0437	2.253	2.150	2.253	2.202	2.458	19,531	2.2364	2.33%
2018-11-15	0	0.043	0.042	0.044	0.042	0.047	360,000	15,580	0.0433	2.202	2.150	2.253	2.150	2.406	7,031	2.2158	-2.27%
2018-11-14	0	0.044	0.041	0.042	0.041	0.052	5,480,000	242,740	0.0443	2.253	2.099	2.150	2.099	2.662	107,031	2.2679	-6.38%
2018-11-13	0	0.047	0.043	0.047	0.041	0.054	7,660,000	330,680	0.0432	2.406	2.202	2.406	2.099	2.765	149,609	2.2103	14.63%
2018-11-12	0	0.041	0.041	0.042	0.041	0.045	10,660,000	442,560	0.0415	2.099	2.099	2.150	2.099	2.304	208,203	2.1256	-18.00%
2018-11-09	0	0.050	0.045	0.060	-	-	0	0	-	2.560	2.304	3.072	-	-	0	-	0.00%
2018-11-08	0	0.050	0.045	0.050	0.050	0.050	20,000	1,000	0.0500	2.560	2.304	2.560	2.560	2.560	391	2.5600	0.00%
2018-11-07	0	0.050	0.044	0.053	-	-	0	0	-	2.560	2.253	2.714	-	-	0	-	-1.96%
2018-11-06	0	0.051	0.046	0.051	-	-	0	0	-	2.611	2.355	2.611	-	-	0	-	-1.92%
2018-11-05	0	0.052	0.044	0.052	-	-	0	0	-	2.662	2.253	2.662	-	-	0	-	0.00%
2018-11-02	0	0.052	0.044	0.052	0.045	0.052	1,400,000	64,840	0.0463	2.662	2.253	2.662	2.304	2.662	27,344	2.3713	18.18%
2018-11-01	0	0.044	0.044	0.059	0.042	0.043	1,300,000	55,240	0.0425	2.253	2.253	3.021	2.150	2.202	25,391	2.1756	-12.00%
2018-10-31	0	0.050	0.045	0.051	0.050	0.050	20,000	1,000	0.0500	2.560	2.304	2.611	2.560	2.560	391	2.5600	0.00%
2018-10-30	0	0.050	0.050	0.055	0.050	0.050	40,000	2,000	0.0500	2.560	2.560	2.816	2.560	2.560	781	2.5600	2.04%
2018-10-29	0	0.049	0.049	0.072	-	-	0	0	-	2.509	2.509	3.686	-	-	0	-	0.00%
2018-10-26	0	0.049	0.049	0.078	0.049	0.051	80,000	3,960	0.0495	2.509	2.509	3.994	2.509	2.611	1,563	2.5344	-3.92%
2018-10-25	0	0.051	0.051	0.058	0.041	0.095	1,860,000	101,480	0.0546	2.611	2.611	2.970	2.099	4.864	36,328	2.7934	13.33%
2018-10-24	0	0.045	0.043	0.052	-	-	0	0	-	2.304	2.202	2.662	-	-	0	-	0.00%
2018-10-23	0	0.045	0.045	0.059	0.045	0.051	320,000	14,520	0.0454	2.304	2.304	3.021	2.304	2.611	6,250	2.3232	-11.76%
2018-10-22	0	0.051	0.051	0.073	-	-	0	0	-	2.611	2.611	3.738	-	-	0	-	0.00%
2018-10-19	0	0.051	0.043	0.073	-	-	1,840	71	0.0386	2.611	2.202	3.738	-	-	36	1.9757	0.00%
2018-10-18	0	0.051	0.043	0.059	0.051	0.051	600,000	30,600	0.0510	2.611	2.202	3.021	2.611	2.611	11,719	2.6112	0.00%
2018-10-16	0	0.051	0.044	0.058	-	-	0	0	-	2.611	2.253	2.970	-	-	0	-	0.00%
2018-10-15	0	0.051	0.044	0.062	-	-	0	0	-	2.611	2.253	3.174	-	-	0	-	0.00%
2018-10-12	0	0.051	0.046	0.077	0.044	0.052	1,040,000	51,880	0.0499	2.611	2.355	3.942	2.253	2.662	20,313	2.5541	0.00%
2018-10-11	0	0.051	0.043	0.052	0.041	0.051	540,000	25,860	0.0479	2.611	2.202	2.662	2.099	2.611	10,547	2.4519	0.00%
2018-10-10	0	0.051	0.044	0.055	0.050	0.051	220,000	11,200	0.0509	2.611	2.253	2.816	2.560	2.611	4,297	2.6065	0.00%
2018-10-09	0	0.051	0.044	0.052	0.051	0.052	120,000	6,220	0.0518	2.611	2.253	2.662	2.611	2.662	2,344	2.6539	0.00%
2018-10-08	0	0.051	0.051	0.055	0.051	0.051	200,000	10,200	0.0510	2.611	2.611	2.816	2.611	2.611	3,906	2.6112	2.00%
2018-10-05	0	0.050	0.045	0.055	-	-	0	0	-	2.560	2.304	2.816	-	-	0	-	0.00%
2018-10-04	0	0.050	0.050	0.055	0.050	0.050	260,000	13,000	0.0500	2.560	2.560	2.816	2.560	2.560	5,078	2.5600	-7.41%
2018-10-03	0	0.054	0.048	0.082	-	-	0	0	-	2.765	2.458	4.198	-	-	0	-	0.00%
2018-10-02	0	0.054	0.045	0.072	-	-	0	0	-	2.765	2.304	3.686	-	-	0	-	0.00%
2018-09-28	0	0.054	0.048	0.054	0.054	0.054	24,600	1,254	0.0510	2.765	2.458	2.765	2.765	2.765	480	2.6100	3.85%
2018-09-27	0	0.052	0.047	0.073	-	-	20,000	1,980	0.0990	2.662	2.406	3.738	-	-	391	5.0688	0.00%
2018-09-26	0	0.052	0.046	0.076	-	-	0	0	-	2.662	2.355	3.891	-	-	0	-	0.00%
2018-09-24	0	0.052	0.046	0.066	-	-	2,800	112	0.0400	2.662	2.355	3.379	-	-	55	2.0480	0.00%
2018-09-21	0	0.052	0.046	0.067	0.052	0.052	120,000	6,240	0.0520	2.662	2.355	3.430	2.662	2.662	2,344	2.6624	0.00%
2018-09-20	0	0.052	0.047	0.052	-	-	0	0	-	2.662	2.406	2.662	-	-	0	-	-1.89%
2018-09-19	0	0.053	0.047	0.053	-	-	0	0	-	2.714	2.406	2.714	-	-	0	-	0.00%
2018-09-18	0	0.053	0.046	0.068	0.053	0.053	260,000	13,780	0.0530	2.714	2.355	3.482	2.714	2.714	5,078	2.7136	0.00%
2018-09-17	0	0.053	0.047	0.068	-	-	0	0	-	2.714	2.406	3.482	-	-	0	-	0.00%
2018-09-14	0	0.053	0.051	0.058	0.053	0.053	120,000	6,360	0.0530	2.714	2.611	2.970	2.714	2.714	2,344	2.7136	-11.67%
2018-09-13	0	0.060	0.055	0.062	-	-	0	0	-	3.072	2.816	3.174	-	-	0	-	0.00%
2018-09-12	0	0.060	0.051	0.066	-	-	0	0	-	3.072	2.611	3.379	-	-	0	-	0.00%
2018-09-11	0	0.060	0.052	0.062	-	-	0	0	-	3.072	2.662	3.174	-	-	0	-	0.00%
2018-09-10	0	0.060	0.054	0.068	-	-	0	0	-	3.072	2.765	3.482	-	-	0	-	0.00%
2018-09-07	0	0.060	0.052	0.070	-	-	0	0	-	3.072	2.662	3.584	-	-	0	-	0.00%
2018-09-06	0	0.060	0.052	0.061	0.056	0.060	380,000	22,720	0.0598	3.072	2.662	3.123	2.867	3.072	7,422	3.0612	7.14%
2018-09-05	0	0.056	0.056	0.064	-	-	1,176	56	0.0476	2.867	2.867	3.277	-	-	23	2.4381	0.00%
2018-09-04	0	0.056	0.052	0.059	-	-	0	0	-	2.867	2.662	3.021	-	-	0	-	0.00%
2018-09-03	0	0.056	0.056	0.063	-	-	0	0	-	2.867	2.867	3.226	-	-	0	-	0.00%
2018-08-31	0	0.056	0.056	0.062	-	-	0	0	-	2.867	2.867	3.174	-	-	0	-	0.00%
2018-08-30	0	0.056	0.056	0.062	-	-	2,240	112	0.0500	2.867	2.867	3.174	-	-	44	2.5600	0.00%
2018-08-29	0	0.056	0.056	0.066	-	-	2,240	125	0.0558	2.867	2.867	3.379	-	-	44	2.8571	0.00%
2018-08-28	0	0.056	0.056	0.063	0.056	0.056	27,120	1,461	0.0539	2.867	2.867	3.226	2.867	2.867	530	2.7582	0.00%
2018-08-27	0	0.056	0.055	0.064	-	-	40,000	2,220	0.0555	2.867	2.816	3.277	-	-	781	2.8416	0.00%
2018-08-24	0	0.056	0.053	0.060	-	-	2,240	107	0.0478	2.867	2.714	3.072	-	-	44	2.4457	0.00%
2018-08-23	0	0.056	0.055	0.060	-	-	5,320	255	0.0479	2.867	2.816	3.072	-	-	104	2.4541	0.00%
2018-08-22	0	0.056	0.056	0.062	0.051	0.067	248,000	14,672	0.0592	2.867	2.867	3.174	2.611	3.430	4,844	3.0291	-15.15%
2018-08-21	0	0.066	0.061	0.066	0.060	0.067	789,600	48,844	0.0619	3.379	3.123	3.379	3.072	3.430	15,422	3.1672	-5.71%
2018-08-20	0	0.070	0.063	0.073	0.062	0.070	100,000	6,520	0.0652	3.584	3.226	3.738	3.174	3.584	1,953	3.3382	1.45%
2018-08-17	0	0.069	0.062	0.070	-	-	0	0	-	3.533	3.174	3.584	-	-	0	-	0.00%
2018-08-16	0	0.069	0.062	0.069	-	-	0	0	-	3.533	3.174	3.533	-	-	0	-	-1.43%
2018-08-15	0	0.070	0.062	0.072	-	-	0	0	-	3.584	3.174	3.686	-	-	0	-	0.00%
2018-08-14	0	0.070	0.062	0.073	-	-	0	0	-	3.584	3.174	3.738	-	-	0	-	0.00%
2018-08-13	0	0.070	0.062	0.070	0.062	0.073	300,000	19,460	0.0649	3.584	3.174	3.584	3.174	3.738	5,859	3.3212	0.00%
2018-08-10	0	0.070	0.060	0.074	-	-	0	0	-	3.584	3.072	3.789	-	-	0	-	0.00%
2018-08-09	0	0.070	0.061	0.070	-	-	0	0	-	3.584	3.123	3.584	-	-	0	-	-1.41%
2018-08-08	0	0.071	0.070	0.071	0.060	0.072	500,000	31,180	0.0624	3.635	3.584	3.635	3.072	3.686	9,766	3.1928	16.39%
2018-08-07	0	0.061	0.061	0.064	0.061	0.065	1,040,000	64,480	0.0620	3.123	3.123	3.277	3.123	3.328	20,313	3.1744	-12.86%
2018-08-06	0	0.070	0.065	0.070	-	-	2,800	168	0.0600	3.584	3.328	3.584	-	-	55	3.0720	-1.41%
2018-08-03	0	0.071	0.071	0.073	0.071	0.071	360,000	25,560	0.0710	3.635	3.635	3.738	3.635	3.635	7,031	3.6352	1.43%
2018-08-02	0	0.070	0.065	0.071	-	-	0	0	-	3.584	3.328	3.635	-	-	0	-	0.00%
2018-08-01	0	0.070	0.066	0.070	0.070	0.070	400,000	28,000	0.0700	3.584	3.379	3.584	3.584	3.584	7,813	3.5840	2.94%
2018-07-31	0	0.068	0.065	0.069	-	-	0	0	-	3.482	3.328	3.533	-	-	0	-	0.00%
2018-07-30	0	0.068	0.065	0.070	-	-	0	0	-	3.482	3.328	3.584	-	-	0	-	0.00%
2018-07-27	0	0.068	0.068	0.071	0.068	0.072	140,000	9,760	0.0697	3.482	3.482	3.635	3.482	3.686	2,734	3.5694	-6.85%
2018-07-26	0	0.073	0.069	0.073	-	-	10,000	630	0.0630	3.738	3.533	3.738	-	-	195	3.2256	-1.35%
2018-07-25	0	0.074	0.069	0.075	0.070	0.074	60,000	4,340	0.0723	3.789	3.533	3.840	3.584	3.789	1,172	3.7035	4.23%
2018-07-24	0	0.071	0.068	0.071	0.071	0.072	780,200	55,532	0.0712	3.635	3.482	3.635	3.635	3.686	15,238	3.6442	-4.05%
2018-07-23	0	0.074	0.068	0.074	-	-	0	0	-	3.789	3.482	3.789	-	-	0	-	-1.33%
2018-07-20	0	0.075	0.074	0.075	0.068	0.075	70,800	4,988	0.0705	3.840	3.789	3.840	3.482	3.840	1,383	3.6071	0.00%
2018-07-19	0	0.075	0.067	0.076	0.070	0.075	140,000	9,960	0.0711	3.840	3.430	3.891	3.584	3.840	2,734	3.6425	7.14%
2018-07-18	0	0.070	0.067	0.075	0.070	0.073	120,000	8,580	0.0715	3.584	3.430	3.840	3.584	3.738	2,344	3.6608	-2.78%
2018-07-17	0	0.072	0.065	0.072	0.065	0.074	60,000	4,220	0.0703	3.686	3.328	3.686	3.328	3.789	1,172	3.6011	10.77%
2018-07-16	0	0.065	0.065	0.074	0.065	0.066	340,000	22,120	0.0651	3.328	3.328	3.789	3.328	3.379	6,641	3.3310	-13.33%
2018-07-13	0	0.075	0.065	0.075	-	-	0	0	-	3.840	3.328	3.840	-	-	0	-	0.00%
2018-07-12	0	0.075	0.066	0.075	0.065	0.075	552,320	36,016	0.0652	3.840	3.379	3.840	3.328	3.840	10,788	3.3387	-1.32%
2018-07-11	0	0.076	0.064	0.077	0.063	0.077	220,000	14,320	0.0651	3.891	3.277	3.942	3.226	3.942	4,297	3.3327	4.11%
2018-07-10	0	0.073	0.065	0.073	0.073	0.073	20,000	1,460	0.0730	3.738	3.328	3.738	3.738	3.738	391	3.7376	-6.41%
2018-07-09	0	0.078	0.073	0.078	-	-	0	0	-	3.994	3.738	3.994	-	-	0	-	0.00%
2018-07-06	0	0.078	0.073	0.078	-	-	340,000	26,860	0.0790	3.994	3.738	3.994	-	-	6,641	4.0448	-3.70%
2018-07-05	0	0.081	0.073	0.081	0.081	0.081	20,000	1,620	0.0810	4.147	3.738	4.147	4.147	4.147	391	4.1472	3.85%
2018-07-04	0	0.078	0.073	0.078	0.080	0.080	20,000	1,600	0.0800	3.994	3.738	3.994	4.096	4.096	391	4.0960	4.00%
2018-07-03	0	0.075	0.071	0.075	0.075	0.079	180,000	13,580	0.0754	3.840	3.635	3.840	3.840	4.045	3,516	3.8628	-7.41%
2018-06-29	0	0.081	0.074	0.081	0.073	0.085	120,000	9,600	0.0800	4.147	3.789	4.147	3.738	4.352	2,344	4.0960	12.50%
2018-06-28	0	0.072	0.072	0.073	0.071	0.073	990,240	71,713	0.0724	3.686	3.686	3.738	3.635	3.738	19,341	3.7079	-7.69%
2018-06-27	0	0.078	0.071	0.078	0.070	0.079	3,080,560	218,575	0.0710	3.994	3.635	3.994	3.584	4.045	60,167	3.6328	6.85%
2018-06-26	0	0.073	0.073	0.078	0.073	0.073	80,000	5,840	0.0730	3.738	3.738	3.994	3.738	3.738	1,563	3.7376	-12.05%
2018-06-25	0	0.083	0.077	0.083	0.085	0.085	20,000	1,700	0.0850	4.250	3.942	4.250	4.352	4.352	391	4.3520	0.00%
2018-06-22	0	0.083	0.079	0.083	0.072	0.089	1,303,200	97,394	0.0747	4.250	4.045	4.250	3.686	4.557	25,453	3.8264	7.79%
2018-06-21	0	0.077	0.072	0.077	-	-	0	0	-	3.942	3.686	3.942	-	-	0	-	-1.28%
2018-06-20	0	0.078	0.072	0.078	0.078	0.078	20,000	1,560	0.0780	3.994	3.686	3.994	3.994	3.994	391	3.9936	6.85%
2018-06-19	0	0.073	0.073	0.078	0.073	0.075	140,000	10,260	0.0733	3.738	3.738	3.994	3.738	3.840	2,734	3.7522	-2.67%
2018-06-15	0	0.075	0.073	0.075	-	-	168	10	0.0595	3.840	3.738	3.840	-	-	3	3.0476	0.00%
2018-06-14	0	0.075	0.073	0.078	0.073	0.075	160,000	11,780	0.0736	3.840	3.738	3.994	3.738	3.840	3,125	3.7696	-2.60%
2018-06-13	0	0.077	0.073	0.078	-	-	0	0	-	3.942	3.738	3.994	-	-	0	-	0.00%
2018-06-12	0	0.077	0.073	0.077	0.077	0.077	220,000	16,940	0.0770	3.942	3.738	3.942	3.942	3.942	4,297	3.9424	1.32%
2018-06-11	0	0.076	0.076	0.078	0.075	0.078	1,565,600	120,092	0.0767	3.891	3.891	3.994	3.840	3.994	30,578	3.9274	1.33%
2018-06-08	0	0.075	0.075	0.076	0.073	0.079	1,126,005	84,986	0.0755	3.840	3.840	3.891	3.738	4.045	21,992	3.8644	-6.25%
2018-06-07	0	0.080	0.075	0.080	0.080	0.080	20,000	1,600	0.0800	4.096	3.840	4.096	4.096	4.096	391	4.0960	1.27%
2018-06-06	0	0.079	0.074	0.080	0.079	0.079	300,000	23,700	0.0790	4.045	3.789	4.096	4.045	4.045	5,859	4.0448	-1.25%
2018-06-05	0	0.080	0.079	0.080	0.080	0.081	440,000	35,220	0.0800	4.096	4.045	4.096	4.096	4.147	8,594	4.0983	0.00%
2018-06-04	0	0.080	0.074	0.080	-	-	0	0	-	4.096	3.789	4.096	-	-	0	-	0.00%
2018-06-01	0	0.080	0.079	0.080	-	-	0	0	-	4.096	4.045	4.096	-	-	0	-	-1.23%
2018-05-31	0	0.081	0.074	0.081	0.082	0.082	24,000	1,896	0.0790	4.147	3.789	4.147	4.198	4.198	469	4.0448	2.53%
2018-05-30	0	0.079	0.074	0.079	0.074	0.079	1,500,000	117,400	0.0783	4.045	3.789	4.045	3.789	4.045	29,297	4.0073	1.28%
2018-05-29	0	0.078	0.074	0.080	-	-	1,052,320	86,157	0.0819	3.994	3.789	4.096	-	-	20,553	4.1919	0.00%
2018-05-28	0	0.078	0.075	0.079	0.075	0.080	1,721,124	134,593	0.0782	3.994	3.840	4.045	3.840	4.096	33,616	4.0039	5.41%
2018-05-25	0	0.074	0.074	0.078	0.073	0.076	526,800	39,914	0.0758	3.789	3.789	3.994	3.738	3.891	10,289	3.8793	-6.33%
2018-05-24	0	0.079	0.073	0.079	0.079	0.079	1,070,000	83,420	0.0780	4.045	3.738	4.045	4.045	4.045	20,898	3.9917	-1.25%
2018-05-23	0	0.080	0.075	0.080	0.072	0.083	600,120	44,867	0.0748	4.096	3.840	4.096	3.686	4.250	11,721	3.8279	-2.44%
2018-05-21	0	0.082	0.077	0.083	-	-	0	0	-	4.198	3.942	4.250	-	-	0	-	0.00%
2018-05-18	0	0.082	0.077	0.083	-	-	4,040	282	0.0698	4.198	3.942	4.250	-	-	79	3.5739	0.00%
2018-05-17	0	0.082	0.077	0.083	-	-	0	0	-	4.198	3.942	4.250	-	-	0	-	0.00%
2018-05-16	0	0.082	0.077	0.082	-	-	0	0	-	4.198	3.942	4.198	-	-	0	-	-1.20%
2018-05-15	0	0.083	0.077	0.083	0.084	0.084	20,000	1,680	0.0840	4.250	3.942	4.250	4.301	4.301	391	4.3008	2.47%
2018-05-14	0	0.081	0.076	0.081	0.081	0.081	2,000,000	162,000	0.0810	4.147	3.891	4.147	4.147	4.147	39,063	4.1472	0.00%
2018-05-11	0	0.081	0.075	0.081	0.080	0.081	2,600,000	209,600	0.0806	4.147	3.840	4.147	4.096	4.147	50,781	4.1275	1.25%
2018-05-10	0	0.080	0.076	0.080	0.079	0.080	100,000	7,920	0.0792	4.096	3.891	4.096	4.045	4.096	1,953	4.0550	1.27%
2018-05-09	0	0.079	0.077	0.080	0.077	0.079	40,000	3,120	0.0780	4.045	3.942	4.096	3.942	4.045	781	3.9936	0.00%
2018-05-08	0	0.079	0.076	0.079	0.075	0.079	239,600	18,672	0.0779	4.045	3.891	4.045	3.840	4.045	4,680	3.9900	1.28%
2018-05-07	0	0.078	0.076	0.079	0.075	0.082	300,200	22,794	0.0759	3.994	3.891	4.045	3.840	4.198	5,863	3.8876	-2.50%
2018-05-04	0	0.080	0.075	0.080	0.078	0.080	240,000	18,880	0.0787	4.096	3.840	4.096	3.994	4.096	4,688	4.0277	0.00%
2018-05-03	0	0.080	0.076	0.080	0.080	0.080	20,000	1,600	0.0800	4.096	3.891	4.096	4.096	4.096	391	4.0960	1.27%
2018-05-02	0	0.079	0.076	0.079	0.080	0.080	658,000	52,620	0.0800	4.045	3.891	4.045	4.096	4.096	12,852	4.0944	3.95%
2018-04-30	0	0.076	0.076	0.082	0.076	0.076	23,080	1,738	0.0753	3.891	3.891	4.198	3.891	3.891	451	3.8555	-7.32%
2018-04-27	0	0.082	0.078	0.083	0.082	0.083	220,000	18,060	0.0821	4.198	3.994	4.250	4.198	4.250	4,297	4.2031	2.50%
2018-04-26	0	0.080	0.077	0.081	0.078	0.085	1,120,000	89,960	0.0803	4.096	3.942	4.147	3.994	4.352	21,875	4.1125	-4.76%
2018-04-25	0	0.084	0.083	0.084	0.081	0.087	280,400	23,251	0.0829	4.301	4.250	4.301	4.147	4.454	5,477	4.2455	-1.18%
2018-04-24	0	0.085	0.081	0.085	0.080	0.085	240,000	20,300	0.0846	4.352	4.147	4.352	4.096	4.352	4,688	4.3307	6.25%
2018-04-23	0	0.080	0.080	0.085	0.080	0.086	5,440,000	449,840	0.0827	4.096	4.096	4.352	4.096	4.403	106,250	4.2338	-12.09%
2018-04-20	0	0.091	0.085	0.091	0.086	0.093	4,160,000	380,740	0.0915	4.659	4.352	4.659	4.403	4.762	81,250	4.6860	2.25%
2018-04-19	0	0.089	0.085	0.089	0.089	0.089	40,056	3,564	0.0890	4.557	4.352	4.557	4.557	4.557	782	4.5555	4.71%
2018-04-18	0	0.085	0.084	0.086	0.085	0.087	840,000	72,600	0.0864	4.352	4.301	4.403	4.352	4.454	16,406	4.4251	-2.30%
2018-04-17	0	0.087	0.087	0.088	0.084	0.094	6,088,400	529,115	0.0869	4.454	4.454	4.506	4.301	4.813	118,914	4.4496	1.16%
2018-04-16	0	0.086	0.085	0.087	0.086	0.087	5,220,000	449,140	0.0860	4.403	4.352	4.454	4.403	4.454	101,953	4.4054	-3.37%
2018-04-13	0	0.089	0.088	0.089	0.081	0.095	10,680,000	921,520	0.0863	4.557	4.506	4.557	4.147	4.864	208,594	4.4178	5.95%
2018-04-12	0	0.084	0.083	0.084	0.084	0.084	24,000	1,980	0.0825	4.301	4.250	4.301	4.301	4.301	469	4.2240	1.20%
2018-04-11	0	0.083	0.082	0.083	0.083	0.084	86,120	7,137	0.0829	4.250	4.198	4.250	4.250	4.301	1,682	4.2431	0.00%
2018-04-10	0	0.083	0.083	0.087	0.079	0.089	7,580,616	624,046	0.0823	4.250	4.250	4.454	4.045	4.557	148,059	4.2148	1.22%
2018-04-09	0	0.082	0.082	0.088	0.082	0.089	1,020,000	90,640	0.0889	4.198	4.198	4.506	4.198	4.557	19,922	4.5498	2.50%
2018-04-06	0	0.080	0.080	0.087	0.080	0.080	102,200	8,165	0.0799	4.096	4.096	4.454	4.096	4.096	1,996	4.0905	-5.88%
2018-04-04	0	0.085	0.084	0.085	0.085	0.085	60,000	5,100	0.0850	4.352	4.301	4.352	4.352	4.352	1,172	4.3520	3.66%
2018-04-03	0	0.082	0.082	0.090	-	-	0	0	-	4.198	4.198	4.608	-	-	0	-	2.50%
2018-03-29	0	0.080	0.080	0.087	0.077	0.095	16,724,400	1,517,412	0.0907	4.096	4.096	4.454	3.942	4.864	326,648	4.6454	-1.23%
2018-03-28	0	0.081	0.079	0.083	0.081	0.084	880,000	72,880	0.0828	4.147	4.045	4.250	4.147	4.301	17,188	4.2403	0.00%
2018-03-27	0	0.081	0.081	0.082	0.076	0.088	25,140,560	2,010,379	0.0800	4.147	4.147	4.198	3.891	4.506	491,027	4.0942	2.53%
2018-03-26	0	0.079	0.078	0.082	0.079	0.082	140,000	11,120	0.0794	4.045	3.994	4.198	4.045	4.198	2,734	4.0667	-3.66%
2018-03-23	0	0.082	0.082	0.087	0.074	0.095	26,343,000	2,234,037	0.0848	4.198	4.198	4.454	3.789	4.864	514,512	4.3421	5.13%
2018-03-22	0	0.078	0.078	0.080	0.077	0.084	2,797,360	229,640	0.0821	3.994	3.994	4.096	3.942	4.301	54,636	4.2031	1.30%
2018-03-21	0	0.077	0.074	0.079	-	-	400	27	0.0675	3.942	3.789	4.045	-	-	8	3.4560	0.00%
2018-03-20	0	0.077	0.074	0.079	-	-	0	0	-	3.942	3.789	4.045	-	-	0	-	0.00%
2018-03-19	0	0.077	0.076	0.079	0.077	0.077	300,000	23,100	0.0770	3.942	3.891	4.045	3.942	3.942	5,859	3.9424	0.00%
2018-03-16	0	0.077	0.076	0.079	0.072	0.080	17,740,000	1,316,900	0.0742	3.942	3.891	4.045	3.686	4.096	346,484	3.8007	-3.75%
2018-03-15	0	0.080	0.077	0.080	0.077	0.080	780,000	61,600	0.0790	4.096	3.942	4.096	3.942	4.096	15,234	4.0435	3.90%
2018-03-14	0	0.077	0.077	0.080	0.072	0.086	21,300,000	1,685,640	0.0791	3.942	3.942	4.096	3.686	4.403	416,016	4.0519	1.32%
2018-03-13	0	0.076	0.074	0.076	0.068	0.089	19,240,040	1,471,742	0.0765	3.891	3.789	3.891	3.482	4.557	375,782	3.9165	-1.30%
2018-03-12	0	0.077	0.077	0.084	0.077	0.079	560,000	43,420	0.0775	3.942	3.942	4.301	3.942	4.045	10,938	3.9698	-2.53%
2018-03-09	0	0.079	0.079	0.086	0.078	0.086	20,410,000	1,738,890	0.0852	4.045	4.045	4.403	3.994	4.403	398,633	4.3621	1.28%
2018-03-08	0	0.078	0.074	0.084	0.073	0.087	1,329,200	99,616	0.0749	3.994	3.789	4.301	3.738	4.454	25,961	3.8371	-2.50%
2018-03-07	0	0.080	0.075	0.080	0.080	0.088	40,000	3,360	0.0840	4.096	3.840	4.096	4.096	4.506	781	4.3008	0.00%
2018-03-06	0	0.080	0.074	0.085	-	-	0	0	-	4.096	3.789	4.352	-	-	0	-	0.00%
2018-03-05	0	0.080	0.076	0.080	0.080	0.091	444,000	38,076	0.0858	4.096	3.891	4.096	4.096	4.659	8,672	4.3907	8.11%
2018-03-02	0	0.074	0.074	0.077	0.072	0.080	1,340,000	97,580	0.0728	3.789	3.789	3.942	3.686	4.096	26,172	3.7284	-10.84%
2018-03-01	0	0.083	0.072	0.083	0.084	0.084	20,000	1,680	0.0840	4.250	3.686	4.250	4.301	4.301	391	4.3008	3.75%
2018-02-28	0	0.080	0.074	0.082	-	-	0	0	-	4.096	3.789	4.198	-	-	0	-	0.00%
2018-02-27	0	0.080	0.074	0.080	-	-	673	43	0.0639	4.096	3.789	4.096	-	-	13	3.2713	0.00%
2018-02-26	0	0.080	0.072	0.080	0.071	0.080	320,000	25,420	0.0794	4.096	3.686	4.096	3.635	4.096	6,250	4.0672	-2.44%
2018-02-23	0	0.082	0.080	0.082	0.082	0.089	40,000	3,420	0.0855	4.198	4.096	4.198	4.198	4.557	781	4.3776	3.80%
2018-02-22	0	0.079	0.076	0.079	0.075	0.080	1,540,000	122,480	0.0795	4.045	3.891	4.045	3.840	4.096	30,078	4.0721	2.60%
2018-02-21	0	0.077	0.072	0.077	-	-	18,640	1,227	0.0658	3.942	3.686	3.942	-	-	364	3.3703	-6.10%
2018-02-20	0	0.082	0.072	0.082	-	-	6,000	366	0.0610	4.198	3.686	4.198	-	-	117	3.1232	0.00%
2018-02-15	0	0.082	0.071	0.082	0.072	0.083	60,000	4,540	0.0757	4.198	3.635	4.198	3.686	4.250	1,172	3.8741	6.49%
2018-02-14	0	0.077	0.070	0.077	0.071	0.078	900,000	65,260	0.0725	3.942	3.584	3.942	3.635	3.994	17,578	3.7126	-2.53%
2018-02-13	0	0.079	0.073	0.079	0.079	0.080	240,000	19,160	0.0798	4.045	3.738	4.045	4.045	4.096	4,688	4.0875	-3.66%
2018-02-12	0	0.082	0.072	0.082	0.072	0.084	224,000	16,360	0.0730	4.198	3.686	4.198	3.686	4.301	4,375	3.7394	9.33%
2018-02-09	0	0.075	0.065	0.075	0.075	0.075	660,200	49,514	0.0750	3.840	3.328	3.840	3.840	3.840	12,895	3.8399	-7.41%
2018-02-08	0	0.081	0.064	0.081	-	-	0	0	-	4.147	3.277	4.147	-	-	0	-	0.00%
2018-02-07	0	0.081	0.066	0.081	0.080	0.082	600,000	48,200	0.0803	4.147	3.379	4.147	4.096	4.198	11,719	4.1131	2.53%
2018-02-06	0	0.079	0.065	0.079	0.079	0.079	100,000	7,900	0.0790	4.045	3.328	4.045	4.045	4.045	1,953	4.0448	0.00%
2018-02-05	0	0.079	0.068	0.084	-	-	112	7	0.0625	4.045	3.482	4.301	-	-	2	3.2000	0.00%
2018-02-02	0	0.079	0.070	0.081	-	-	448	28	0.0625	4.045	3.584	4.147	-	-	9	3.2000	0.00%
2018-02-01	0	0.079	0.072	0.082	0.070	0.079	1,820,000	142,120	0.0781	4.045	3.686	4.198	3.584	4.045	35,547	3.9981	2.60%
2018-01-31	0	0.077	0.077	0.079	0.075	0.079	120,040	9,403	0.0783	3.942	3.942	4.045	3.840	4.045	2,345	4.0106	-2.53%
2018-01-30	0	0.079	0.079	0.085	0.079	0.079	120,000	9,480	0.0790	4.045	4.045	4.352	4.045	4.045	2,344	4.0448	0.00%
2018-01-29	0	0.079	0.075	0.083	0.079	0.079	80,000	6,320	0.0790	4.045	3.840	4.250	4.045	4.045	1,563	4.0448	1.28%
2018-01-26	0	0.078	0.078	0.080	0.075	0.086	242,464	19,074	0.0787	3.994	3.994	4.096	3.840	4.403	4,736	4.0278	1.30%
2018-01-25	0	0.077	0.077	0.081	0.075	0.077	140,224	10,574	0.0754	3.942	3.942	4.147	3.840	3.942	2,739	3.8609	-4.94%
2018-01-24	0	0.081	0.074	0.081	0.073	0.088	240,112	19,286	0.0803	4.147	3.789	4.147	3.738	4.506	4,690	4.1124	3.85%
2018-01-23	0	0.078	0.076	0.078	-	-	400	26	0.0650	3.994	3.891	3.994	-	-	8	3.3280	-1.27%
2018-01-22	0	0.079	0.077	0.080	0.079	0.079	800,000	63,200	0.0790	4.045	3.942	4.096	4.045	4.045	15,625	4.0448	-1.25%
2018-01-19	0	0.080	0.077	0.082	0.076	0.080	60,000	4,640	0.0773	4.096	3.942	4.198	3.891	4.096	1,172	3.9595	-3.61%
2018-01-18	0	0.083	0.077	0.083	-	-	240	14	0.0583	4.250	3.942	4.250	-	-	5	2.9867	0.00%
2018-01-17	0	0.083	0.080	0.083	0.076	0.089	1,340,000	114,140	0.0852	4.250	4.096	4.250	3.891	4.557	26,172	4.3612	3.75%
2018-01-16	0	0.080	0.076	0.088	0.080	0.080	20,000	1,600	0.0800	4.096	3.891	4.506	4.096	4.096	391	4.0960	-9.09%
2018-01-15	0	0.088	0.080	0.088	0.089	0.090	86,112	7,569	0.0879	4.506	4.096	4.506	4.557	4.608	1,682	4.5003	10.00%
2018-01-12	0	0.080	0.073	0.088	-	-	0	0	-	4.096	3.738	4.506	-	-	0	-	0.00%
2018-01-11	0	0.080	0.080	0.085	0.080	0.087	1,100,000	89,020	0.0809	4.096	4.096	4.352	4.096	4.454	21,484	4.1435	1.27%
2018-01-10	0	0.079	0.078	0.080	0.076	0.082	12,320,000	974,220	0.0791	4.045	3.994	4.096	3.891	4.198	240,625	4.0487	-10.23%
2018-01-09	0	0.088	0.081	0.088	0.088	0.090	7,780,280	692,483	0.0890	4.506	4.147	4.506	4.506	4.608	151,959	4.5571	-3.30%
2018-01-08	0	0.091	0.082	0.091	-	-	0	0	-	4.659	4.198	4.659	-	-	0	-	-1.09%
2018-01-05	0	0.092	0.084	0.092	0.082	0.092	1,800,000	157,680	0.0876	4.710	4.301	4.710	4.198	4.710	35,156	4.4851	1.10%
2018-01-04	0	0.091	0.082	0.092	0.088	0.091	560,000	49,700	0.0888	4.659	4.198	4.710	4.506	4.659	10,938	4.5440	1.11%
2018-01-03	0	0.090	0.089	0.090	0.080	0.090	4,560,000	403,880	0.0886	4.608	4.557	4.608	4.096	4.608	89,063	4.5348	15.38%
2018-01-02	0	0.078	0.071	0.078	0.080	0.094	380,680	32,804	0.0862	3.994	3.635	3.994	4.096	4.813	7,435	4.4120	9.86%
2017-12-29	0	0.071	0.071	0.079	0.070	0.070	130,400	9,055	0.0694	3.635	3.635	4.045	3.584	3.584	2,547	3.5553	4.41%
2017-12-28	0	0.068	0.098	0.099	0.068	0.072	862,000	61,170	0.0710	3.482	5.018	5.069	3.482	3.686	16,836	3.6333	-6.85%
2017-12-27	0	0.073	0.073	0.079	0.073	0.073	80,000	5,840	0.0730	3.738	3.738	4.045	3.738	3.738	1,563	3.7376	0.00%
2017-12-22	0	0.073	0.070	0.073	0.073	0.074	700,000	51,400	0.0734	3.738	3.584	3.738	3.738	3.789	13,672	3.7595	0.00%
2017-12-21	0	0.073	0.070	0.073	0.067	0.075	1,404,000	97,056	0.0691	3.738	3.584	3.738	3.430	3.840	27,422	3.5394	-6.41%
2017-12-20	0	0.078	0.071	0.078	0.078	0.078	128,600	9,902	0.0770	3.994	3.635	3.994	3.994	3.994	2,512	3.9423	0.00%
2017-12-19	0	0.078	0.069	0.090	-	-	4,000	248	0.0620	3.994	3.533	4.608	-	-	78	3.1744	0.00%
2017-12-18	0	0.078	0.069	0.097	-	-	0	0	-	3.994	3.533	4.966	-	-	0	-	0.00%
2017-12-15	0	0.078	0.073	0.078	0.079	0.079	60,000	4,740	0.0790	3.994	3.738	3.994	4.045	4.045	1,172	4.0448	-1.27%
2017-12-14	0	0.079	0.075	0.079	0.074	0.079	643,200	49,517	0.0770	4.045	3.840	4.045	3.789	4.045	12,563	3.9417	0.00%
2017-12-13	0	0.079	0.073	0.079	0.071	0.080	1,860,440	137,131	0.0737	4.045	3.738	4.045	3.635	4.096	36,337	3.7739	-3.66%
2017-12-12	0	0.082	0.071	0.083	0.082	0.084	242,000	20,020	0.0827	4.198	3.635	4.250	4.198	4.301	4,727	4.2356	-2.38%
2017-12-11	0	0.084	0.073	0.085	0.084	0.086	760,000	65,160	0.0857	4.301	3.738	4.352	4.301	4.403	14,844	4.3897	6.33%
2017-12-08	0	0.079	0.079	0.086	0.079	0.079	100,080	7,906	0.0790	4.045	4.045	4.403	4.045	4.045	1,955	4.0446	-4.82%
2017-12-07	0	0.083	0.077	0.083	-	-	0	0	-	4.250	3.942	4.250	-	-	0	-	0.00%
2017-12-06	0	0.083	0.080	0.083	0.075	0.085	1,804,000	147,848	0.0820	4.250	4.096	4.250	3.840	4.352	35,234	4.1961	-2.35%
2017-12-05	0	0.085	0.085	0.092	0.084	0.085	1,980,000	167,520	0.0846	4.352	4.352	4.710	4.301	4.352	38,672	4.3318	0.00%
2017-12-04	0	0.085	0.084	0.090	0.085	0.086	940,000	80,640	0.0858	4.352	4.301	4.608	4.352	4.403	18,359	4.3923	-5.56%
2017-12-01	0	0.090	0.086	0.090	-	-	0	0	-	4.608	4.403	4.608	-	-	0	-	-1.10%
2017-11-30	0	0.091	0.086	0.091	0.091	0.091	120,000	10,920	0.0910	4.659	4.403	4.659	4.659	4.659	2,344	4.6592	1.11%
2017-11-29	0	0.090	0.087	0.090	0.085	0.091	3,808,000	343,960	0.0903	4.608	4.454	4.608	4.352	4.659	74,375	4.6247	2.27%
2017-11-28	0	0.088	0.088	0.093	0.083	0.093	7,900,000	726,780	0.0920	4.506	4.506	4.762	4.250	4.762	154,297	4.7103	-10.20%
2017-11-27	0	0.098	0.093	0.098	0.092	0.098	7,020,000	684,600	0.0975	5.018	4.762	5.018	4.710	5.018	137,109	4.9931	6.52%
2017-11-24	0	0.092	0.092	0.098	0.092	0.098	536,000	52,248	0.0975	4.710	4.710	5.018	4.710	5.018	10,469	4.9909	-6.12%
2017-11-23	0	0.098	0.090	0.098	0.094	0.104	7,500,080	770,606	0.1027	5.018	4.608	5.018	4.813	5.325	146,486	5.2606	-2.00%
2017-11-22	0	0.100	0.095	0.100	0.082	0.106	19,186,480	1,719,361	0.0896	5.120	4.864	5.120	4.198	5.427	374,736	4.5882	3.09%
2017-11-21	0	0.097	0.088	0.097	0.098	0.099	529,000	51,917	0.0981	4.966	4.506	4.966	5.018	5.069	10,332	5.0249	-2.02%
2017-11-20	0	0.099	0.090	0.099	0.099	0.099	400,000	39,600	0.0990	5.069	4.608	5.069	5.069	5.069	7,813	5.0688	0.00%
2017-11-17	0	0.099	0.089	0.099	0.087	0.100	350,000	33,980	0.0971	5.069	4.557	5.069	4.454	5.120	6,836	4.9708	2.06%
2017-11-16	0	0.097	0.087	0.097	0.097	0.098	580,000	56,760	0.0979	4.966	4.454	4.966	4.966	5.018	11,328	5.0105	-1.02%
2017-11-15	0	0.098	0.086	0.099	0.098	0.100	1,800,000	178,200	0.0990	5.018	4.403	5.069	5.018	5.120	35,156	5.0688	-2.00%
2017-11-14	0	0.100	0.090	0.100	0.099	0.100	680,000	67,480	0.0992	5.120	4.608	5.120	5.069	5.120	13,281	5.0808	1.01%
2017-11-13	0	0.099	0.098	0.099	0.099	0.099	980,000	97,020	0.0990	5.069	5.018	5.069	5.069	5.069	19,141	5.0688	1.02%
2017-11-10	0	0.098	0.093	0.098	0.098	0.098	700,000	68,600	0.0980	5.018	4.762	5.018	5.018	5.018	13,672	5.0176	0.00%
2017-11-09	0	0.098	0.088	0.100	0.098	0.099	660,000	64,720	0.0981	5.018	4.506	5.120	5.018	5.069	12,891	5.0207	-1.01%
2017-11-08	0	0.099	0.098	0.100	0.098	0.099	695,680	68,320	0.0982	5.069	5.018	5.120	5.018	5.069	13,588	5.0282	0.00%
2017-11-07	0	0.099	0.089	0.099	0.099	0.099	880,000	87,120	0.0990	5.069	4.557	5.069	5.069	5.069	17,188	5.0688	0.00%
2017-11-06	0	0.099	0.092	0.099	0.099	0.099	201,834	19,963	0.0989	5.069	4.710	5.069	5.069	5.069	3,942	5.0641	0.00%
2017-11-03	0	0.099	0.087	0.099	0.099	0.099	84,040	8,287	0.0986	5.069	4.454	5.069	5.069	5.069	1,641	5.0487	0.00%
2017-11-02	0	0.099	0.096	0.099	0.094	0.104	14,040,000	1,407,500	0.1002	5.069	4.915	5.069	4.813	5.325	274,219	5.1328	8.79%
2017-11-01	0	0.091	0.091	0.100	0.083	0.100	42,092,760	3,796,747	0.0902	4.659	4.659	5.120	4.250	5.120	822,124	4.6182	-4.21%
2017-10-31	0	0.095	0.095	0.100	0.095	0.095	200,040	19,003	0.0950	4.864	4.864	5.120	4.864	4.864	3,907	4.8638	-4.04%
2017-10-30	0	0.099	0.086	0.100	0.099	0.100	600,000	59,500	0.0992	5.069	4.403	5.120	5.069	5.120	11,719	5.0773	0.00%
2017-10-27	0	0.099	0.092	0.099	0.099	0.100	4,380,000	437,700	0.0999	5.069	4.710	5.069	5.069	5.120	85,547	5.1165	0.00%
2017-10-26	0	0.099	0.090	0.100	-	-	3,104	279	0.0899	5.069	4.608	5.120	-	-	61	4.6021	0.00%
2017-10-25	0	0.099	0.091	0.104	0.099	0.099	440,560	43,600	0.0990	5.069	4.659	5.325	5.069	5.069	8,605	5.0670	0.00%
2017-10-24	0	0.099	0.099	0.100	0.096	0.101	380,000	37,600	0.0989	5.069	5.069	5.120	4.915	5.171	7,422	5.0661	-1.98%
2017-10-23	0	0.101	0.100	0.105	0.098	0.105	1,580,000	161,940	0.1025	5.171	5.120	5.376	5.018	5.376	30,859	5.2477	2.02%
2017-10-20	0	0.099	0.080	0.111	-	-	0	0	-	5.069	4.096	5.683	-	-	0	-	0.00%
2017-10-19	0	0.099	0.093	0.100	0.099	0.099	300,040	29,703	0.0990	5.069	4.762	5.120	5.069	5.069	5,860	5.0686	0.00%
2017-10-18	0	0.099	0.099	0.100	0.097	0.100	1,520,112	149,310	0.0982	5.069	5.069	5.120	4.966	5.120	29,690	5.0290	-1.98%
2017-10-17	0	0.101	0.101	0.104	-	-	0	0	-	5.171	5.171	5.325	-	-	0	-	1.00%
2017-10-16	0	0.100	0.100	0.103	0.091	0.099	21,500,000	2,024,160	0.0941	5.120	5.120	5.274	4.659	5.069	419,922	4.8203	-3.85%
2017-10-13	0	0.104	0.100	0.104	0.102	0.106	960,000	100,280	0.1045	5.325	5.120	5.325	5.222	5.427	18,750	5.3483	6.12%
2017-10-12	0	0.098	0.098	0.100	0.098	0.101	620,520	61,886	0.0997	5.018	5.018	5.120	5.018	5.171	12,120	5.1063	-2.00%
2017-10-11	0	0.100	0.100	0.105	0.098	0.100	1,880,000	185,920	0.0989	5.120	5.120	5.376	5.018	5.120	36,719	5.0634	0.00%
2017-10-10	0	0.100	0.095	0.102	0.100	0.100	200,560	20,053	0.1000	5.120	4.864	5.222	5.120	5.120	3,917	5.1192	-2.91%
2017-10-09	0	0.103	0.101	0.103	-	-	16,400	1,550	0.0945	5.274	5.171	5.274	-	-	320	4.8390	-2.83%
2017-10-06	0	0.106	0.097	0.106	0.093	0.106	110,000	10,480	0.0953	5.427	4.966	5.427	4.762	5.427	2,148	4.8780	-2.75%
2017-10-04	0	0.109	0.100	0.110	0.100	0.100	200,000	20,400	0.1020	5.581	5.120	5.632	5.120	5.120	3,906	5.2224	0.00%
2017-10-03	0	0.109	0.100	0.111	-	-	1,880	169	0.0899	5.581	5.120	5.683	-	-	37	4.6026	0.00%
2017-09-29	0	0.109	0.105	0.109	0.109	0.109	440,920	48,052	0.1090	5.581	5.376	5.581	5.581	5.581	8,612	5.5798	2.83%
2017-09-28	0	0.106	0.106	0.109	0.102	0.104	860,000	88,840	0.1033	5.427	5.427	5.581	5.222	5.325	16,797	5.2891	-3.64%
2017-09-27	0	0.110	0.102	0.110	0.109	0.110	1,780,040	195,583	0.1099	5.632	5.222	5.632	5.581	5.632	34,766	5.6256	7.84%
2017-09-26	0	0.102	0.102	0.110	0.101	0.102	560,000	57,080	0.1019	5.222	5.222	5.632	5.171	5.222	10,938	5.2187	-6.42%
2017-09-25	0	0.109	0.107	0.109	0.109	0.109	20,000	2,180	0.1090	5.581	5.478	5.581	5.581	5.581	391	5.5808	-2.68%
2017-09-22	0	0.112	0.102	0.112	0.112	0.112	20,000	2,240	0.1120	5.734	5.222	5.734	5.734	5.734	391	5.7344	0.00%
2017-09-21	0	0.112	0.108	0.112	0.110	0.113	420,000	46,720	0.1112	5.734	5.530	5.734	5.632	5.786	8,203	5.6954	6.67%
2017-09-20	0	0.105	0.105	0.109	0.098	0.105	354,000	36,660	0.1036	5.376	5.376	5.581	5.018	5.376	6,914	5.3022	-6.25%
2017-09-19	0	0.112	0.106	0.112	0.110	0.114	1,016,080	113,238	0.1114	5.734	5.427	5.734	5.632	5.837	19,845	5.7060	5.66%
2017-09-18	0	0.106	0.106	0.110	0.106	0.112	1,004,000	110,680	0.1102	5.427	5.427	5.632	5.427	5.734	19,609	5.6442	-3.64%
2017-09-15	0	0.110	0.106	0.110	0.104	0.112	3,840,000	417,960	0.1088	5.632	5.427	5.632	5.325	5.734	75,000	5.5728	10.00%
2017-09-14	0	0.100	0.100	0.102	0.100	0.100	1,540,000	154,000	0.1000	5.120	5.120	5.222	5.120	5.120	30,078	5.1200	-2.91%
2017-09-13	0	0.103	0.101	0.104	0.099	0.104	720,000	73,920	0.1027	5.274	5.171	5.325	5.069	5.325	14,063	5.2565	1.98%
2017-09-12	0	0.101	0.099	0.101	0.096	0.109	2,852,520	292,614	0.1026	5.171	5.069	5.171	4.915	5.581	55,713	5.2521	2.02%
2017-09-11	0	0.099	0.096	0.099	0.087	0.113	8,780,000	907,840	0.1034	5.069	4.915	5.069	4.454	5.786	171,484	5.2940	-1.00%
2017-09-08	0	0.100	0.099	0.105	0.096	0.111	1,102,200	113,409	0.1029	5.120	5.069	5.376	4.915	5.683	21,527	5.2681	0.00%
2017-09-07	0	0.100	0.099	0.104	0.100	0.100	100,000	10,080	0.1008	5.120	5.069	5.325	5.120	5.120	1,953	5.1610	1.01%
2017-09-06	0	0.099	0.099	0.104	0.099	0.104	1,060,000	108,660	0.1025	5.069	5.069	5.325	5.069	5.325	20,703	5.2485	-7.48%
2017-09-05	0	0.107	0.104	0.107	0.102	0.107	7,640,000	799,960	0.1047	5.478	5.325	5.478	5.222	5.478	149,219	5.3610	0.00%
2017-09-04	0	0.107	0.106	0.107	0.099	0.112	5,520,000	586,300	0.1062	5.478	5.427	5.478	5.069	5.734	107,813	5.4381	7.00%
2017-09-01	0	0.100	0.100	0.103	0.094	0.094	100,200	9,417	0.0940	5.120	5.120	5.274	4.813	4.813	1,957	4.8119	0.00%
2017-08-31	0	0.100	0.098	0.100	0.100	0.100	102,080	10,183	0.0998	5.120	5.018	5.120	5.120	5.120	1,994	5.1075	0.00%
2017-08-30	0	0.100	0.097	0.100	0.096	0.100	2,120,000	205,680	0.0970	5.120	4.966	5.120	4.915	5.120	41,406	4.9674	-1.96%
2017-08-29	0	0.102	0.095	0.102	-	-	40	3	0.0750	5.222	4.864	5.222	-	-	1	3.8400	0.00%
2017-08-28	0	0.102	0.093	0.102	0.093	0.104	1,620,000	153,960	0.0950	5.222	4.762	5.222	4.762	5.325	31,641	4.8659	-1.92%
2017-08-25	0	0.104	0.099	0.108	0.099	0.104	882,912	88,586	0.1003	5.325	5.069	5.530	5.069	5.325	17,244	5.1371	5.05%
2017-08-24	0	0.099	0.095	0.100	0.099	0.106	220,000	22,440	0.1020	5.069	4.864	5.120	5.069	5.427	4,297	5.2224	-3.88%
2017-08-22	0	0.103	0.101	0.103	0.101	0.106	580,000	61,080	0.1053	5.274	5.171	5.274	5.171	5.427	11,328	5.3919	0.98%
2017-08-21	0	0.102	0.095	0.103	0.102	0.103	540,800	55,332	0.1023	5.222	4.864	5.274	5.222	5.274	10,563	5.2385	0.00%
2017-08-18	0	0.102	0.099	0.102	0.099	0.104	832,880	82,974	0.0996	5.222	5.069	5.222	5.069	5.325	16,267	5.1007	0.99%
2017-08-17	0	0.101	0.101	0.105	0.101	0.110	560,040	59,043	0.1054	5.171	5.171	5.376	5.171	5.632	10,938	5.3978	1.00%
2017-08-16	0	0.100	0.099	0.106	0.098	0.104	3,080,000	306,580	0.0995	5.120	5.069	5.427	5.018	5.325	60,156	5.0964	-3.85%
2017-08-15	0	0.104	0.097	0.106	0.104	0.104	700,000	72,800	0.1040	5.325	4.966	5.427	5.325	5.325	13,672	5.3248	-0.95%
2017-08-14	0	0.105	0.105	0.107	0.105	0.111	1,140,000	123,900	0.1087	5.376	5.376	5.478	5.376	5.683	22,266	5.5646	0.00%
2017-08-11	0	0.105	0.103	0.108	-	-	80	7	0.0875	5.376	5.274	5.530	-	-	2	4.4800	0.00%
2017-08-10	0	0.105	0.094	0.105	0.105	0.107	2,020,080	214,046	0.1060	5.376	4.813	5.376	5.376	5.478	39,455	5.4251	-2.78%
2017-08-09	0	0.108	0.093	0.108	-	-	0	0	-	5.530	4.762	5.530	-	-	0	-	-0.92%
2017-08-08	0	0.109	0.109	0.110	0.107	0.111	7,944,000	876,728	0.1104	5.581	5.581	5.632	5.478	5.683	155,156	5.6506	1.87%
2017-08-07	0	0.107	0.105	0.110	0.107	0.110	380,000	40,960	0.1078	5.478	5.376	5.632	5.478	5.632	7,422	5.5188	-2.73%
2017-08-04	0	0.110	0.109	0.110	0.109	0.111	13,458,000	1,483,816	0.1103	5.632	5.581	5.632	5.581	5.683	262,852	5.6451	-0.90%
2017-08-03	0	0.111	0.108	0.111	0.110	0.111	2,848,200	315,380	0.1107	5.683	5.530	5.683	5.632	5.683	55,629	5.6694	0.00%
2017-08-02	0	0.111	0.110	0.111	0.110	0.115	24,640,000	2,750,540	0.1116	5.683	5.632	5.683	5.632	5.888	481,250	5.7154	0.91%
2017-08-01	0	0.110	0.110	0.112	0.109	0.116	4,523,192	506,655	0.1120	5.632	5.632	5.734	5.581	5.939	88,344	5.7351	-2.65%
2017-07-31	0	0.113	0.110	0.113	0.109	0.115	5,000,000	564,500	0.1129	5.786	5.632	5.786	5.581	5.888	97,656	5.7805	0.00%
2017-07-28	0	0.113	0.110	0.113	0.108	0.113	1,380,080	151,848	0.1100	5.786	5.632	5.786	5.530	5.786	26,955	5.6335	-0.88%
2017-07-27	0	0.114	0.110	0.114	0.110	0.118	15,300,000	1,776,980	0.1161	5.837	5.632	5.837	5.632	6.042	298,828	5.9465	2.70%
2017-07-26	0	0.111	0.110	0.112	0.108	0.115	8,661,288	974,493	0.1125	5.683	5.632	5.734	5.530	5.888	169,166	5.7606	0.00%
2017-07-25	0	0.111	0.107	0.111	0.108	0.117	27,920,160	3,116,756	0.1116	5.683	5.478	5.683	5.530	5.990	545,316	5.7155	-0.89%
2017-07-24	0	0.112	0.112	0.116	0.111	0.119	14,640,000	1,695,840	0.1158	5.734	5.734	5.939	5.683	6.093	285,938	5.9308	-0.88%
2017-07-21	0	0.113	0.113	0.114	0.113	0.119	6,900,200	810,061	0.1174	5.786	5.786	5.837	5.786	6.093	134,770	6.0107	-5.04%
2017-07-20	0	0.119	0.118	0.119	0.118	0.121	5,886,160	700,897	0.1191	6.093	6.042	6.093	6.042	6.195	114,964	6.0967	7.21%
2017-07-19	0	0.111	0.110	0.114	0.111	0.118	685,264	78,115	0.1140	5.683	5.632	5.837	5.683	6.042	13,384	5.8364	-5.13%
2017-07-18	0	0.117	0.117	0.120	0.114	0.117	1,220,000	142,360	0.1167	5.990	5.990	6.144	5.837	5.990	23,828	5.9745	-3.31%
2017-07-17	0	0.121	0.119	0.122	0.120	0.128	3,345,200	409,441	0.1224	6.195	6.093	6.246	6.144	6.554	65,336	6.2667	-8.33%
2017-07-14	0	0.132	0.128	0.132	0.117	0.137	3,460,000	446,100	0.1289	6.758	6.554	6.758	5.990	7.014	67,578	6.6012	7.32%
2017-07-13	0	0.123	0.118	0.126	0.123	0.130	1,588,120	200,494	0.1262	6.298	6.042	6.451	6.298	6.656	31,018	6.4638	0.00%
2017-07-12	0	0.123	0.120	0.124	0.120	0.135	11,298,128	1,434,655	0.1270	6.298	6.144	6.349	6.144	6.912	220,667	6.5015	-11.51%
2017-07-11	0	0.139	0.136	0.140	0.134	0.142	24,940,000	3,477,820	0.1394	7.117	6.963	7.168	6.861	7.270	487,109	7.1397	-2.11%
2017-07-10	0	0.142	0.138	0.141	0.134	0.149	4,752,000	662,340	0.1394	7.270	7.066	7.219	6.861	7.629	92,813	7.1363	6.77%
2017-07-07	0	0.133	0.131	0.133	0.131	0.149	2,264,000	316,120	0.1396	6.810	6.707	6.810	6.707	7.629	44,219	7.1490	0.00%
2017-07-06	0	0.133	0.132	0.133	0.115	0.137	15,940,000	2,041,300	0.1281	6.810	6.758	6.810	5.888	7.014	311,328	6.5567	15.65%
2017-07-05	0	0.115	0.114	0.133	0.109	0.125	2,080,000	247,480	0.1190	5.888	5.837	6.810	5.581	6.400	40,625	6.0918	-7.26%
2017-07-04	0	0.124	0.119	0.124	0.118	0.127	2,200,000	271,100	0.1232	6.349	6.093	6.349	6.042	6.502	42,969	6.3092	4.20%
2017-07-03	0	0.119	0.111	0.119	0.108	0.121	1,329,200	153,040	0.1151	6.093	5.683	6.093	5.530	6.195	25,961	5.8950	2.59%
2017-06-30	0	0.116	0.116	0.118	0.107	0.122	3,027,000	353,944	0.1169	5.939	5.939	6.042	5.478	6.246	59,121	5.9868	-0.85%
2017-06-29	0	0.117	0.111	0.117	0.108	0.122	1,269,897	139,674	0.1100	5.990	5.683	5.990	5.530	6.246	24,803	5.6314	4.46%
2017-06-28	0	0.112	0.112	0.114	0.105	0.115	2,080,000	228,000	0.1096	5.734	5.734	5.837	5.376	5.888	40,625	5.6123	0.00%
2017-06-27	0	0.112	0.112	0.114	0.105	0.145	22,120,000	2,663,220	0.1204	5.734	5.734	5.837	5.376	7.424	432,031	6.1644	-22.76%
2017-06-26	0	0.145	0.141	0.146	0.137	0.164	44,300,000	6,820,440	0.1540	7.424	7.219	7.475	7.014	8.397	865,234	7.8828	-0.68%
2017-06-23	0	0.146	0.143	0.146	0.134	0.152	27,640,400	3,954,492	0.1431	7.475	7.322	7.475	6.861	7.782	539,852	7.3251	2.82%
2017-06-22	0	0.142	0.141	0.143	0.124	0.147	81,632,600	11,211,870	0.1373	7.270	7.219	7.322	6.349	7.526	1,594,387	7.0321	12.70%
2017-06-21	0	0.126	0.117	0.126	0.114	0.128	2,440,000	294,640	0.1208	6.451	5.990	6.451	5.837	6.554	47,656	6.1826	-2.33%
2017-06-20	0	0.129	0.125	0.129	0.122	0.140	28,280,000	3,601,900	0.1274	6.605	6.400	6.605	6.246	7.168	552,344	6.5211	0.78%
2017-06-19	0	0.128	0.128	0.129	0.106	0.133	30,693,800	3,715,269	0.1210	6.554	6.554	6.605	5.427	6.810	599,488	6.1974	24.27%
2017-06-16	0	0.103	0.102	0.104	0.094	0.105	46,460,000	4,758,980	0.1024	5.274	5.222	5.325	4.813	5.376	907,422	5.2445	8.42%
2017-06-15	0	0.095	0.093	0.095	0.090	0.095	5,860,000	542,660	0.0926	4.864	4.762	4.864	4.608	4.864	114,453	4.7413	5.56%
2017-06-14	0	0.090	0.089	0.090	0.089	0.092	5,140,000	467,080	0.0909	4.608	4.557	4.608	4.557	4.710	100,391	4.6526	-1.10%
2017-06-13	0	0.091	0.091	0.093	0.090	0.093	2,188,000	199,972	0.0914	4.659	4.659	4.762	4.608	4.762	42,734	4.6794	1.11%
2017-06-12	0	0.090	0.087	0.090	0.086	0.099	10,014,000	899,296	0.0898	4.608	4.454	4.608	4.403	5.069	195,586	4.5980	-1.10%
2017-06-09	0	0.091	0.090	0.091	0.089	0.110	20,768,000	1,920,324	0.0925	4.659	4.608	4.659	4.557	5.632	405,625	4.7342	-9.00%
2017-06-08	0	0.100	0.100	0.103	0.100	0.123	25,972,000	2,805,490	0.1080	5.120	5.120	5.274	5.120	6.298	507,266	5.5306	-9.09%
2017-06-07	0	0.110	0.110	0.112	0.109	0.130	16,872,000	1,921,856	0.1139	5.632	5.632	5.734	5.581	6.656	329,531	5.8321	0.00%
2017-06-06	0	0.110	0.109	0.112	0.109	0.121	14,990,000	1,707,960	0.1139	5.632	5.581	5.734	5.581	6.195	292,773	5.8337	-8.33%
2017-06-05	0	0.120	0.118	0.121	0.118	0.141	45,126,031	5,683,685	0.1260	6.144	6.042	6.195	6.042	7.219	881,368	6.4487	-9.09%
2017-06-02	0	0.132	0.135	0.138	0.130	0.139	20,364,000	2,747,276	0.1349	6.758	6.912	7.066	6.656	7.117	397,734	6.9073	-4.35%
2017-06-01	0	0.138	0.136	0.138	0.126	0.138	15,220,000	2,001,980	0.1315	7.066	6.963	7.066	6.451	7.066	297,266	6.7347	5.34%
2017-05-31	0	0.131	0.133	0.135	0.127	0.139	5,560,000	715,380	0.1287	6.707	6.810	6.912	6.502	7.117	108,594	6.5877	1.55%
2017-05-29	0	0.129	0.129	0.130	0.126	0.143	9,620,000	1,261,080	0.1311	6.605	6.605	6.656	6.451	7.322	187,891	6.7118	-1.53%
2017-05-26	0	0.131	0.128	0.131	0.124	0.135	19,740,000	2,526,380	0.1280	6.707	6.554	6.707	6.349	6.912	385,547	6.5527	0.77%
2017-05-25	0	0.130	0.127	0.130	0.127	0.138	30,400,040	4,063,424	0.1337	6.656	6.502	6.656	6.502	7.066	593,751	6.8437	-5.80%
2017-05-24	0	0.138	0.135	0.138	0.135	0.146	8,960,000	1,241,080	0.1385	7.066	6.912	7.066	6.912	7.475	175,000	7.0919	-1.43%
2017-05-23	0	0.140	0.139	0.141	0.137	0.153	27,120,000	3,858,480	0.1423	7.168	7.117	7.219	7.014	7.834	529,688	7.2844	-0.71%
2017-05-22	0	0.141	0.139	0.141	0.139	0.145	20,040,120	2,820,396	0.1407	7.219	7.117	7.219	7.117	7.424	391,409	7.2058	-0.70%
2017-05-19	0	0.142	0.142	0.143	0.139	0.144	174,920,000	22,589,780	0.1291	7.270	7.270	7.322	7.117	7.373	3,416,406	6.6121	0.71%
2017-05-18	0	0.141	0.138	0.142	0.136	0.144	37,360,000	4,905,220	0.1313	7.219	7.066	7.270	6.963	7.373	729,688	6.7224	0.71%
2017-05-17	0	0.140	0.137	0.140	0.137	0.142	23,868,320	3,343,633	0.1401	7.168	7.014	7.168	7.014	7.270	466,178	7.1724	0.00%
2017-05-16	0	0.140	0.138	0.140	0.138	0.145	37,056,000	5,198,480	0.1403	7.168	7.066	7.168	7.066	7.424	723,750	7.1827	0.00%
2017-05-15	0	0.140	0.139	0.142	0.139	0.146	38,080,000	5,405,460	0.1420	7.168	7.117	7.270	7.117	7.475	743,750	7.2678	0.00%
2017-05-12	0	0.140	0.139	0.140	0.136	0.149	28,240,000	3,984,860	0.1411	7.168	7.117	7.168	6.963	7.629	551,563	7.2247	2.19%
2017-05-11	0	0.137	0.136	0.138	0.136	0.153	35,622,128	5,100,672	0.1432	7.014	6.963	7.066	6.963	7.834	695,745	7.3312	-5.52%
2017-05-10	0	0.145	0.141	0.145	0.138	0.159	48,100,224	6,987,050	0.1453	7.424	7.219	7.424	7.066	8.141	939,458	7.4373	-2.03%
2017-05-09	0	0.148	0.140	0.148	0.140	0.154	20,540,000	3,007,280	0.1464	7.578	7.168	7.578	7.168	7.885	401,172	7.4962	3.50%
2017-05-08	0	0.143	0.140	0.143	0.137	0.152	9,564,640	1,379,947	0.1443	7.322	7.168	7.322	7.014	7.782	186,809	7.3869	2.14%
2017-05-05	0	0.140	0.140	0.141	0.139	0.154	16,440,000	2,341,100	0.1424	7.168	7.168	7.219	7.117	7.885	321,094	7.2910	-4.76%
2017-05-04	0	0.147	0.145	0.147	0.143	0.156	34,343,400	5,153,493	0.1501	7.526	7.424	7.526	7.322	7.987	670,770	7.6830	-3.92%
2017-05-02	0	0.153	0.150	0.153	0.150	0.167	23,420,800	3,710,553	0.1584	7.834	7.680	7.834	7.680	8.550	457,438	8.1116	-3.77%
2017-04-28	0	0.159	0.157	0.159	0.158	0.169	15,640,000	2,540,460	0.1624	8.141	8.038	8.141	8.090	8.653	305,469	8.3166	-0.63%
2017-04-27	0	0.160	0.158	0.160	0.158	0.175	11,821,000	1,948,621	0.1648	8.192	8.090	8.192	8.090	8.960	230,879	8.4400	-5.88%
2017-04-26	0	0.170	0.165	0.169	0.163	0.186	21,523,800	3,737,509	0.1736	8.704	8.448	8.653	8.346	9.523	420,387	8.8906	-5.56%
2017-04-25	0	0.180	0.178	0.180	0.176	0.194	82,460,562	15,354,329	0.1862	9.216	9.114	9.216	9.011	9.933	1,610,558	9.5335	0.00%
2017-04-24	0	0.180	0.178	0.182	0.176	0.204	43,100,000	7,935,920	0.1841	9.216	9.114	9.318	9.011	10.44	841,797	9.4274	5.26%
2017-04-21	0	0.171	0.169	0.171	0.163	0.174	1,040,560	175,708	0.1689	8.755	8.653	8.755	8.346	8.909	20,323	8.6456	2.40%
2017-04-20	0	0.167	0.161	0.167	0.160	0.179	7,592,240	1,266,732	0.1668	8.550	8.243	8.550	8.192	9.165	148,286	8.5425	-7.22%
2017-04-19	0	0.180	0.174	0.180	0.174	0.187	4,520,000	806,520	0.1784	9.216	8.909	9.216	8.909	9.574	88,281	9.1358	-2.17%
2017-04-18	0	0.184	0.182	0.184	0.182	0.200	8,460,000	1,595,520	0.1886	9.421	9.318	9.421	9.318	10.24	165,234	9.6561	-4.66%
2017-04-13	0	0.193	0.189	0.194	0.189	0.207	5,940,000	1,172,560	0.1974	9.882	9.677	9.933	9.677	10.60	116,016	10.107	-4.93%
2017-04-12	0	0.203	0.196	0.203	0.190	0.207	9,300,000	1,820,700	0.1958	10.39	10.04	10.39	9.728	10.60	181,641	10.024	3.57%
2017-04-11	0	0.196	0.195	0.200	0.195	0.227	37,400,000	7,687,180	0.2055	10.04	9.984	10.24	9.984	11.62	730,469	10.524	-2.97%
2017-04-10	0	0.202	0.198	0.202	0.198	0.204	13,560,000	2,720,580	0.2006	10.34	10.14	10.34	10.14	10.44	264,844	10.272	-1.94%
2017-04-07	0	0.206	0.199	0.205	0.199	0.215	17,460,000	3,626,040	0.2077	10.55	10.19	10.50	10.19	11.01	341,016	10.633	-1.44%
2017-04-06	0	0.209	0.205	0.209	0.206	0.237	39,939,800	8,985,137	0.2250	10.70	10.50	10.70	10.55	12.13	780,074	11.518	-10.30%
2017-04-05	0	0.233	0.229	0.234	0.205	0.240	46,160,160	10,144,615	0.2198	11.93	11.72	11.98	10.50	12.29	901,566	11.252	12.02%
2017-04-03	0	0.208	0.206	0.208	0.202	0.210	13,200,200	2,734,839	0.2072	10.65	10.55	10.65	10.34	10.75	257,816	10.608	4.00%
2017-03-31	0	0.200	0.199	0.202	0.200	0.215	21,440,000	4,471,180	0.2085	10.24	10.19	10.34	10.24	11.01	418,750	10.677	-6.98%
2017-03-30	0	0.215	0.209	0.215	0.207	0.218	15,640,000	3,315,880	0.2120	11.01	10.70	11.01	10.60	11.16	305,469	10.855	-0.46%
2017-03-29	0	0.216	0.209	0.214	0.209	0.232	33,760,504	7,539,885	0.2233	11.06	10.70	10.96	10.70	11.88	659,385	11.435	-4.42%
2017-03-28	0	0.226	0.217	0.226	0.222	0.229	20,820,560	4,688,710	0.2252	11.57	11.11	11.57	11.37	11.72	406,652	11.530	3.67%
2017-03-27	0	0.218	0.215	0.218	0.204	0.220	10,340,000	2,198,500	0.2126	11.16	11.01	11.16	10.44	11.26	201,953	10.886	4.31%
2017-03-24	0	0.209	0.206	0.210	0.205	0.234	11,120,600	2,417,970	0.2174	10.70	10.55	10.75	10.50	11.98	217,199	11.132	-7.11%
2017-03-23	0	0.225	0.220	0.224	0.218	0.243	29,680,000	6,652,260	0.2241	11.52	11.26	11.47	11.16	12.44	579,688	11.476	-3.02%
2017-03-22	0	0.232	0.231	0.232	0.230	0.240	31,375,000	7,442,770	0.2372	11.88	11.83	11.88	11.78	12.29	612,793	12.146	0.87%
2017-03-21	0	0.230	0.225	0.230	0.225	0.265	16,523,363	3,890,266	0.2354	11.78	11.52	11.78	11.52	13.57	322,722	12.055	-8.00%
2017-03-20	0	0.250	0.249	0.255	0.248	0.290	62,768,200	15,740,396	0.2508	12.80	12.75	13.06	12.70	14.85	1,225,941	12.839	-3.85%
2017-03-17	0	0.260	0.255	0.260	0.250	0.325	40,480,000	11,408,500	0.2818	13.31	13.06	13.31	12.80	16.64	790,625	14.430	-14.75%
2017-03-16	0	0.305	0.300	0.305	0.300	0.360	64,582,480	20,916,264	0.3239	15.62	15.36	15.62	15.36	18.43	1,261,377	16.582	-6.15%
2017-03-15	0	0.325	0.310	0.325	0.300	0.345	10,701,800	3,430,740	0.3206	16.64	15.87	16.64	15.36	17.66	209,020	16.413	4.84%
2017-03-14	0	0.310	0.305	0.320	0.300	0.335	679,619	208,724	0.3071	15.87	15.62	16.38	15.36	17.15	13,274	15.724	-4.62%
2017-03-13	0	0.325	0.315	0.325	0.320	0.325	600,160	194,348	0.3238	16.64	16.13	16.64	16.38	16.64	11,722	16.580	1.56%
2017-03-10	0	0.320	0.315	0.325	0.310	0.340	840,000	272,300	0.3242	16.38	16.13	16.64	15.87	17.41	16,406	16.597	1.59%
2017-03-09	0	0.315	0.310	0.315	0.310	0.345	9,760,000	3,180,900	0.3259	16.13	15.87	16.13	15.87	17.66	190,625	16.687	-1.56%
2017-03-08	0	0.320	0.310	0.320	0.300	0.330	8,625,560	2,738,072	0.3174	16.38	15.87	16.38	15.36	16.90	168,468	16.253	1.59%
2017-03-07	0	0.315	0.305	0.315	0.305	0.330	9,982,000	3,150,998	0.3157	16.13	15.62	16.13	15.62	16.90	194,961	16.162	-4.55%
2017-03-06	0	0.330	0.325	0.330	0.310	0.370	16,772,000	5,426,800	0.3236	16.90	16.64	16.90	15.87	18.94	327,578	16.566	-7.04%
2017-03-03	0	0.355	0.345	0.355	0.350	0.425	29,840,000	11,001,400	0.3687	18.18	17.66	18.18	17.92	21.76	582,813	18.876	-5.33%
2017-03-02	0	0.375	0.360	0.375	0.350	0.385	36,328,000	13,388,096	0.3685	19.20	18.43	19.20	17.92	19.71	709,531	18.869	1.35%
2017-03-01	0	0.370	0.355	0.370	0.360	0.400	22,980,000	8,598,800	0.3742	18.94	18.18	18.94	18.43	20.48	448,828	19.158	-3.90%
2017-02-28	0	0.385	0.370	0.385	0.330	0.400	37,813,432	14,039,130	0.3713	19.71	18.94	19.71	16.90	20.48	738,544	19.009	6.94%
2017-02-27	0	0.360	0.360	0.365	0.355	0.460	33,795,016	13,797,346	0.4083	18.43	18.43	18.69	18.18	23.55	660,059	20.903	-15.29%
2017-02-24	0	0.425	0.415	0.420	0.415	0.490	16,266,000	7,288,480	0.4481	21.76	21.25	21.50	21.25	25.09	317,695	22.942	-4.49%
2017-02-23	0	0.445	0.435	0.450	0.405	0.470	18,368,645	7,962,184	0.4335	22.78	22.27	23.04	20.74	24.06	358,763	22.193	8.54%
2017-02-22	0	0.410	0.405	0.415	0.405	0.460	5,446,000	2,276,540	0.4180	20.99	20.74	21.25	20.74	23.55	106,367	21.403	0.00%
2017-02-21	0	0.410	0.410	0.415	0.350	0.425	15,517,928	6,111,775	0.3939	20.99	20.99	21.25	17.92	21.76	303,085	20.165	13.89%
2017-02-20	0	0.360	0.345	0.360	0.295	0.375	5,943,600	2,032,808	0.3420	18.43	17.66	18.43	15.10	19.20	116,086	17.511	5.88%
2017-02-17	0	0.340	0.325	0.340	0.325	0.345	4,810,560	1,645,373	0.3420	17.41	16.64	17.41	16.64	17.66	93,956	17.512	0.00%
2017-02-16	0	0.340	0.330	0.340	0.335	0.355	4,564,000	1,567,380	0.3434	17.41	16.90	17.41	17.15	18.18	89,141	17.583	3.03%
2017-02-15	0	0.330	0.325	0.335	0.320	0.340	3,422,560	1,133,623	0.3312	16.90	16.64	17.15	16.38	17.41	66,847	16.959	-1.49%
2017-02-14	0	0.335	0.325	0.335	0.320	0.350	5,740,000	1,951,600	0.3400	17.15	16.64	17.15	16.38	17.92	112,109	17.408	8.06%
2017-02-13	0	0.310	0.310	0.320	0.290	0.325	9,444,360	2,961,926	0.3136	15.87	15.87	16.38	14.85	16.64	184,460	16.057	1.64%
2017-02-10	0	0.305	0.305	0.310	0.265	0.330	42,485,320	11,615,368	0.2734	15.62	15.62	15.87	13.57	16.90	829,791	13.998	22.00%
2017-02-09	0	0.250	0.220	0.265	0.230	0.250	152,000	37,240	0.2450	12.80	11.26	13.57	11.78	12.80	2,969	12.544	8.70%
2017-02-08	0	0.230	0.225	0.270	0.230	0.238	66,000	15,250	0.2311	11.78	11.52	13.82	11.78	12.19	1,289	11.830	-8.00%
2017-02-07	0	0.250	0.240	0.255	-	-	400	94	0.2350	12.80	12.29	13.06	-	-	8	12.032	0.00%
2017-02-06	0	0.250	0.220	0.280	0.250	0.250	50,800	12,512	0.2463	12.80	11.26	14.34	12.80	12.80	992	12.611	0.00%
2017-02-03	0	0.250	0.250	0.260	0.250	0.250	120,000	30,000	0.2500	12.80	12.80	13.31	12.80	12.80	2,344	12.800	0.00%
2017-02-02	0	0.250	0.250	0.270	0.250	0.265	18,100,000	4,673,900	0.2582	12.80	12.80	13.82	12.80	13.57	353,516	13.221	5.04%
2017-02-01	0	0.238	0.202	0.238	0.240	0.240	41,120	9,826	0.2390	12.19	10.34	12.19	12.29	12.29	803	12.235	3.48%
2017-01-27	0	0.230	0.210	0.236	-	-	0	0	-	11.78	10.75	12.08	-	-	0	-	0.00%
2017-01-26	0	0.230	0.223	0.230	0.227	0.230	135,000	30,996	0.2296	11.78	11.42	11.78	11.62	11.78	2,637	11.756	0.00%
2017-01-25	0	0.230	0.225	0.249	0.230	0.230	18,376	4,190	0.2280	11.78	11.52	12.75	11.78	11.78	359	11.674	0.00%
2017-01-24	0	0.230	0.230	0.240	0.230	0.230	20,000	4,600	0.2300	11.78	11.78	12.29	11.78	11.78	391	11.776	-3.77%
2017-01-23	0	0.239	0.230	0.239	0.230	0.244	653,400	157,624	0.2412	12.24	11.78	12.24	11.78	12.49	12,762	12.351	3.46%
2017-01-20	0	0.231	0.231	0.240	0.229	0.248	2,784,040	657,932	0.2363	11.83	11.83	12.29	11.72	12.70	54,376	12.100	-4.55%
2017-01-19	0	0.242	0.242	0.243	0.237	0.255	3,903,507	973,172	0.2493	12.39	12.39	12.44	12.13	13.06	76,240	12.765	0.83%
2017-01-18	0	0.240	0.238	0.250	0.219	0.260	20,060,552	5,127,295	0.2556	12.29	12.19	12.80	11.21	13.31	391,808	13.086	-3.61%
2017-01-17	0	0.249	0.215	0.249	0.191	0.260	17,429,600	3,699,462	0.2123	12.75	11.01	12.75	9.779	13.31	340,422	10.867	-4.23%
2017-01-16	0	0.260	0.210	0.260	-	-	0	0	-	13.31	10.75	13.31	-	-	0	-	0.00%
2017-01-13	0	0.260	0.192	0.265	0.235	0.260	47,005	11,635	0.2475	13.31	9.830	13.57	12.03	13.31	918	12.673	10.64%
2017-01-12	0	0.047	0.047	0.052	0.046	0.047	4,794,400	222,769	0.0465	12.03	12.03	13.31	11.78	12.03	18,728	11.895	0.00%
2017-01-11	0	0.047	0.047	0.050	0.045	0.053	390,000	18,560	0.0476	12.03	12.03	12.80	11.52	13.57	1,523	12.183	-6.00%
2017-01-10	0	0.050	0.050	0.052	0.049	0.052	6,060,000	304,030	0.0502	12.80	12.80	13.31	12.54	13.31	23,672	12.844	-3.85%
2017-01-09	0	0.052	0.052	0.055	0.052	0.057	2,400,000	127,160	0.0530	13.31	13.31	14.08	13.31	14.59	9,375	13.564	-8.77%
2017-01-06	0	0.057	0.053	0.058	0.053	0.057	32,080,000	1,824,840	0.0569	14.59	13.57	14.85	13.57	14.59	125,313	14.562	-1.72%
2017-01-05	0	0.058	0.058	0.059	0.058	0.060	94,548,000	5,485,436	0.0580	14.85	14.85	15.10	14.85	15.36	369,328	14.852	3.57%
2017-01-04	0	0.056	0.056	0.058	0.056	0.059	1,160,000	67,360	0.0581	14.34	14.34	14.85	14.34	15.10	4,531	14.866	-3.45%
2017-01-03	0	0.058	0.054	0.060	0.058	0.060	3,201,120	185,896	0.0581	14.85	13.82	15.36	14.85	15.36	12,504	14.866	0.00%
2016-12-30	0	0.058	0.056	0.058	0.056	0.060	67,191,000	3,895,350	0.0580	14.85	14.34	14.85	14.34	15.36	262,465	14.841	1.75%
2016-12-29	0	0.057	0.056	0.058	0.055	0.058	92,820,000	5,196,840	0.0560	14.59	14.34	14.85	14.08	14.85	362,578	14.333	0.00%
2016-12-28	0	0.057	0.056	0.057	0.055	0.058	32,765,600	1,835,574	0.0560	14.59	14.34	14.59	14.08	14.85	127,991	14.341	3.64%
2016-12-23	0	0.055	0.054	0.059	0.055	0.055	400,400	22,019	0.0550	14.08	13.82	15.10	14.08	14.08	1,564	14.078	-3.51%
2016-12-22	0	0.057	0.057	0.059	0.055	0.057	3,891,200	221,398	0.0569	14.59	14.59	15.10	14.08	14.59	15,200	14.566	1.79%
2016-12-21	0	0.056	0.056	0.057	0.056	0.058	3,023,696	170,937	0.0565	14.34	14.34	14.59	14.34	14.85	11,811	14.472	-3.45%
2016-12-20	0	0.058	0.058	0.060	0.058	0.058	290,040	16,741	0.0577	14.85	14.85	15.36	14.85	14.85	1,133	14.776	-3.33%
2016-12-19	0	0.060	0.057	0.062	0.054	0.060	5,687,000	322,911	0.0568	15.36	14.59	15.87	13.82	15.36	22,215	14.536	3.45%
2016-12-16	0	0.058	0.058	0.060	0.058	0.060	3,477,000	203,614	0.0586	14.85	14.85	15.36	14.85	15.36	13,582	14.991	1.75%
2016-12-15	0	0.057	0.057	0.060	0.056	0.060	962,000	57,462	0.0597	14.59	14.59	15.36	14.34	15.36	3,758	15.291	-6.56%
2016-12-14	0	0.061	0.060	0.061	0.056	0.061	26,570,400	1,613,661	0.0607	15.62	15.36	15.62	14.34	15.62	103,791	15.547	0.00%
2016-12-13	0	0.061	0.061	0.062	0.054	0.069	33,569,160	2,038,367	0.0607	15.62	15.62	15.87	13.82	17.66	131,130	15.545	-11.59%
2016-12-12	0	0.069	0.069	0.072	0.068	0.075	8,880,000	638,180	0.0719	17.66	17.66	18.43	17.41	19.20	34,688	18.398	0.00%
2016-12-09	0	0.069	0.069	0.070	0.069	0.074	62,320,000	4,425,760	0.0710	17.66	17.66	17.92	17.66	18.94	243,438	18.180	-1.43%
2016-12-08	0	0.070	0.070	0.073	0.070	0.072	1,520,000	109,040	0.0717	17.92	17.92	18.69	17.92	18.43	5,938	18.365	1.45%
2016-12-07	0	0.069	0.069	0.072	0.068	0.069	700,000	48,060	0.0687	17.66	17.66	18.43	17.41	17.66	2,734	17.576	0.00%
2016-12-06	0	0.069	0.069	0.071	0.068	0.072	3,514,000	245,686	0.0699	17.66	17.66	18.18	17.41	18.43	13,727	17.899	-4.17%
2016-12-05	0	0.072	0.072	0.075	0.072	0.076	3,000,000	216,960	0.0723	18.43	18.43	19.20	18.43	19.46	11,719	18.514	-1.37%
2016-12-02	0	0.073	0.073	0.074	0.073	0.074	2,240,000	164,620	0.0735	18.69	18.69	18.94	18.69	18.94	8,750	18.814	-1.35%
2016-12-01	0	0.074	0.074	0.075	0.071	0.075	6,380,000	472,340	0.0740	18.94	18.94	19.20	18.18	19.20	24,922	18.953	4.23%
2016-11-30	0	0.071	0.070	0.071	0.072	0.072	1,004,000	72,256	0.0720	18.18	17.92	18.18	18.43	18.43	3,922	18.424	0.00%
2016-11-29	0	0.071	0.071	0.072	0.071	0.073	3,600,000	259,600	0.0721	18.18	18.18	18.43	18.18	18.69	14,063	18.460	-4.05%
2016-11-28	0	0.074	0.074	0.077	0.071	0.078	1,020,000	73,400	0.0720	18.94	18.94	19.71	18.18	19.97	3,984	18.422	0.00%
2016-11-25	0	0.074	0.073	0.074	0.070	0.075	26,007,761	1,880,000	0.0723	18.94	18.69	18.94	17.92	19.20	101,593	18.505	7.25%
2016-11-24	0	0.069	0.069	0.070	0.065	0.070	4,110,800	274,631	0.0668	17.66	17.66	17.92	16.64	17.92	16,058	17.103	-1.43%
2016-11-23	0	0.070	0.069	0.070	0.069	0.070	720,000	49,860	0.0693	17.92	17.66	17.92	17.66	17.92	2,813	17.728	0.00%
2016-11-22	0	0.070	0.070	0.072	0.070	0.074	4,580,000	333,940	0.0729	17.92	17.92	18.43	17.92	18.94	17,891	18.666	1.45%
2016-11-21	0	0.069	0.068	0.070	0.068	0.069	2,864,000	196,700	0.0687	17.66	17.41	17.92	17.41	17.66	11,188	17.582	-2.82%
2016-11-18	0	0.071	0.070	0.071	0.070	0.074	5,169,000	372,143	0.0720	18.18	17.92	18.18	17.92	18.94	20,191	18.431	1.43%
2016-11-17	0	0.070	0.069	0.070	0.067	0.071	3,856,200	268,559	0.0696	17.92	17.66	17.92	17.15	18.18	15,063	17.829	0.00%
2016-11-16	0	0.070	0.070	0.073	0.070	0.074	3,321,960	240,727	0.0725	17.92	17.92	18.69	17.92	18.94	12,976	18.551	-4.11%
2016-11-15	0	0.073	0.073	0.075	0.067	0.077	17,600,000	1,285,460	0.0730	18.69	18.69	19.20	17.15	19.71	68,750	18.698	-8.75%
2016-11-14	0	0.080	0.078	0.081	0.077	0.083	5,456,000	432,808	0.0793	20.48	19.97	20.74	19.71	21.25	21,313	20.308	-2.44%
2016-11-11	0	0.082	0.082	0.083	0.077	0.082	27,320,000	2,161,260	0.0791	20.99	20.99	21.25	19.71	20.99	106,719	20.252	2.50%
2016-11-10	0	0.080	0.080	0.081	0.079	0.082	6,916,000	553,032	0.0800	20.48	20.48	20.74	20.22	20.99	27,016	20.471	-2.44%
2016-11-09	0	0.082	0.082	0.083	0.078	0.088	71,540,000	5,797,220	0.0810	20.99	20.99	21.25	19.97	22.53	279,453	20.745	-6.82%
2016-11-08	0	0.088	0.087	0.088	0.079	0.094	149,885,965	12,882,221	0.0859	22.53	22.27	22.53	20.22	24.06	585,492	22.002	11.39%
2016-11-07	0	0.079	0.077	0.079	0.075	0.085	3,200,000	251,500	0.0786	20.22	19.71	20.22	19.20	21.76	12,500	20.120	0.00%
2016-11-04	0	0.079	0.079	0.080	0.076	0.085	24,760,000	1,966,860	0.0794	20.22	20.22	20.48	19.46	21.76	96,719	20.336	-7.06%
2016-11-03	0	0.085	0.083	0.084	0.078	0.102	119,280,000	10,534,800	0.0883	21.76	21.25	21.50	19.97	26.11	465,938	22.610	-8.60%
2016-11-02	0	0.093	0.090	0.093	0.070	0.111	662,930,000	63,508,746	0.0958	23.81	23.04	23.81	17.92	28.42	2,589,570	24.525	30.99%
2016-11-01	0	0.071	0.074	0.075	0.061	0.076	346,780,000	23,647,600	0.0682	18.18	18.94	19.20	15.62	19.46	1,354,609	17.457	18.33%
2016-10-31	0	0.060	0.060	0.061	0.059	0.062	12,420,000	751,500	0.0605	15.36	15.36	15.62	15.10	15.87	48,516	15.490	-3.23%
2016-10-28	0	0.062	0.062	0.063	0.062	0.065	7,108,000	449,828	0.0633	15.87	15.87	16.13	15.87	16.64	27,766	16.201	-1.59%
2016-10-27	0	0.063	0.063	0.066	0.063	0.067	12,820,000	837,360	0.0653	16.13	16.13	16.90	16.13	17.15	50,078	16.721	-7.35%
2016-10-26	0	0.068	0.067	0.068	0.064	0.068	4,820,000	314,380	0.0652	17.41	17.15	17.41	16.38	17.41	18,828	16.697	0.00%
2016-10-25	0	0.068	0.066	0.068	0.065	0.070	6,180,000	407,780	0.0660	17.41	16.90	17.41	16.64	17.92	24,141	16.892	-4.23%
2016-10-24	0	0.071	0.070	0.071	0.069	0.078	11,180,000	806,280	0.0721	18.18	17.92	18.18	17.66	19.97	43,672	18.462	-2.74%
2016-10-20	0	0.073	0.071	0.073	0.065	0.075	71,742,100	4,957,820	0.0691	18.69	18.18	18.69	16.64	19.20	280,243	17.691	14.06%
2016-10-19	0	0.064	0.064	0.066	0.064	0.066	957,000	62,126	0.0649	16.38	16.38	16.90	16.38	16.90	3,738	16.619	0.00%
2016-10-18	0	0.064	0.064	0.066	0.062	0.067	111,253,000	7,361,710	0.0662	16.38	16.38	16.90	15.87	17.15	434,582	16.940	-4.48%
2016-10-17	0	0.067	0.065	0.067	0.062	0.068	45,590,000	3,074,420	0.0674	17.15	16.64	17.15	15.87	17.41	178,086	17.264	1.52%
2016-10-14	0	0.066	0.065	0.067	0.065	0.069	71,530,014	4,765,790	0.0666	16.90	16.64	17.15	16.64	17.66	279,414	17.056	-1.49%
2016-10-13	0	0.067	0.065	0.068	0.063	0.067	141,680,000	8,220,800	0.0580	17.15	16.64	17.41	16.13	17.15	553,438	14.854	3.08%
2016-10-12	0	0.065	0.063	0.065	0.062	0.068	3,500,600	229,496	0.0656	16.64	16.13	16.64	15.87	17.41	13,674	16.783	-4.41%
2016-10-11	0	0.068	0.066	0.068	0.062	0.069	9,430,000	617,110	0.0654	17.41	16.90	17.41	15.87	17.66	36,836	16.753	9.68%
2016-10-07	0	0.062	0.062	0.064	0.062	0.062	1,980,000	122,760	0.0620	15.87	15.87	16.38	15.87	15.87	7,734	15.872	0.00%
2016-10-06	0	0.062	0.061	0.064	0.059	0.065	9,879,000	626,948	0.0635	15.87	15.62	16.38	15.10	16.64	38,590	16.246	5.08%
2016-10-05	0	0.059	0.059	0.060	0.058	0.060	4,280,000	254,060	0.0594	15.10	15.10	15.36	14.85	15.36	16,719	15.196	-4.84%
2016-10-04	0	0.062	0.062	0.063	0.061	0.063	3,000,000	186,090	0.0620	15.87	15.87	16.13	15.62	16.13	11,719	15.880	-1.59%
2016-10-03	0	0.063	0.061	0.063	0.060	0.064	73,895,000	4,668,023	0.0632	16.13	15.62	16.13	15.36	16.38	288,652	16.172	1.61%
2016-09-30	0	0.062	0.058	0.062	0.061	0.065	59,371,000	3,743,543	0.0631	15.87	14.85	15.87	15.62	16.64	231,918	16.142	0.00%
2016-09-29	0	0.062	0.059	0.062	0.057	0.062	2,647,000	158,450	0.0599	15.87	15.10	15.87	14.59	15.87	10,340	15.324	3.33%
2016-09-28	0	0.060	0.060	0.062	0.060	0.062	1,024,680	62,042	0.0605	15.36	15.36	15.87	15.36	15.87	4,003	15.500	-3.23%
2016-09-27	0	0.062	0.062	0.064	0.060	0.062	1,520,200	92,491	0.0608	15.87	15.87	16.38	15.36	15.87	5,938	15.575	0.00%
2016-09-26	0	0.062	0.062	0.065	0.061	0.062	1,649,199	102,203	0.0620	15.87	15.87	16.64	15.62	15.87	6,442	15.865	-3.13%
2016-09-23	0	0.064	0.064	0.065	0.061	0.064	1,685,808	107,014	0.0635	16.38	16.38	16.64	15.62	16.38	6,585	16.251	3.23%
2016-09-22	0	0.062	0.060	0.064	0.062	0.063	5,083,000	316,194	0.0622	15.87	15.36	16.38	15.87	16.13	19,855	15.925	0.00%
2016-09-21	0	0.062	0.062	0.065	0.062	0.065	3,033,000	190,638	0.0629	15.87	15.87	16.64	15.87	16.64	11,848	16.091	-3.13%
2016-09-20	0	0.064	0.063	0.064	0.063	0.069	8,830,000	585,130	0.0663	16.38	16.13	16.38	16.13	17.66	34,492	16.964	1.59%
2016-09-19	0	0.063	0.063	0.065	0.063	0.065	189,200	12,104	0.0640	16.13	16.13	16.64	16.13	16.64	739	16.378	0.00%
2016-09-15	0	0.063	0.063	0.066	0.060	0.068	33,220,000	2,209,740	0.0665	16.13	16.13	16.90	15.36	17.41	129,766	17.029	1.61%
2016-09-14	0	0.062	0.062	0.065	0.062	0.066	15,485,000	1,004,545	0.0649	15.87	15.87	16.64	15.87	16.90	60,488	16.607	-6.06%
2016-09-13	0	0.066	0.065	0.066	0.062	0.067	50,663,640	3,268,160	0.0645	16.90	16.64	16.90	15.87	17.15	197,905	16.514	6.45%
2016-09-12	0	0.062	0.061	0.062	0.060	0.062	551,000	33,725	0.0612	15.87	15.62	15.87	15.36	15.87	2,152	15.669	-1.59%
2016-09-09	0	0.063	0.063	0.065	0.061	0.065	2,480,720	157,921	0.0637	16.13	16.13	16.64	15.62	16.64	9,690	16.297	0.00%
2016-09-08	0	0.063	0.062	0.063	0.060	0.063	4,700,000	287,120	0.0611	16.13	15.87	16.13	15.36	16.13	18,359	15.639	1.61%
2016-09-07	0	0.062	0.062	0.065	0.061	0.067	9,620,000	617,260	0.0642	15.87	15.87	16.64	15.62	17.15	37,578	16.426	1.64%
2016-09-06	0	0.061	0.061	0.064	0.061	0.065	3,240,000	201,880	0.0623	15.62	15.62	16.38	15.62	16.64	12,656	15.951	-6.15%
2016-09-05	0	0.065	0.065	0.067	0.065	0.069	7,072,000	472,752	0.0668	16.64	16.64	17.15	16.64	17.66	27,625	17.113	-2.99%
2016-09-02	0	0.067	0.066	0.067	0.066	0.069	8,640,280	584,377	0.0676	17.15	16.90	17.15	16.90	17.66	33,751	17.314	-1.47%
2016-09-01	0	0.068	0.067	0.070	0.067	0.072	53,642,000	3,735,106	0.0696	17.41	17.15	17.92	17.15	18.43	209,539	17.825	-9.33%
2016-08-31	0	0.075	0.072	0.075	0.071	0.077	31,500,036	2,340,082	0.0743	19.20	18.43	19.20	18.18	19.71	123,047	19.018	-1.32%
2016-08-30	0	0.076	0.075	0.077	0.075	0.079	85,710,000	6,603,780	0.0770	19.46	19.20	19.71	19.20	20.22	334,805	19.724	-2.56%
2016-08-29	0	0.078	0.078	0.079	0.077	0.082	64,287,600	5,156,114	0.0802	19.97	19.97	20.22	19.71	20.99	251,123	20.532	-2.50%
2016-08-26	0	0.080	0.080	0.081	0.067	0.081	58,245,000	4,601,740	0.0790	20.48	20.48	20.74	17.15	20.74	227,520	20.226	12.68%
2016-08-25	0	0.071	0.071	0.073	0.067	0.072	7,601,120	523,831	0.0689	18.18	18.18	18.69	17.15	18.43	29,692	17.642	7.58%
2016-08-24	0	0.066	0.065	0.066	0.060	0.067	9,321,414	595,807	0.0639	16.90	16.64	16.90	15.36	17.15	36,412	16.363	-2.94%
2016-08-23	0	0.068	0.067	0.070	0.067	0.071	4,670,000	323,010	0.0692	17.41	17.15	17.92	17.15	18.18	18,242	17.707	-2.86%
2016-08-22	0	0.070	0.070	0.073	0.066	0.071	6,851,000	470,260	0.0686	17.92	17.92	18.69	16.90	18.18	26,762	17.572	0.00%
2016-08-19	0	0.070	0.070	0.072	0.070	0.072	9,739,000	684,695	0.0703	17.92	17.92	18.43	17.92	18.43	38,043	17.998	-5.41%
2016-08-18	0	0.074	0.073	0.075	0.071	0.075	7,100,200	515,553	0.0726	18.94	18.69	19.20	18.18	19.20	27,735	18.588	-1.33%
2016-08-17	0	0.075	0.075	0.076	0.065	0.081	19,170,000	1,445,010	0.0754	19.20	19.20	19.46	16.64	20.74	74,883	19.297	-7.41%
2016-08-16	0	0.081	0.081	0.082	0.081	0.087	21,100,000	1,739,740	0.0825	20.74	20.74	20.99	20.74	22.27	82,422	21.108	-1.22%
2016-08-15	0	0.082	0.082	0.083	0.075	0.091	65,848,000	5,330,186	0.0809	20.99	20.99	21.25	19.20	23.30	257,219	20.722	1.23%
2016-08-12	0	0.081	0.080	0.081	0.067	0.087	88,211,000	6,980,503	0.0791	20.74	20.48	20.74	17.15	22.27	344,574	20.258	12.50%
2016-08-11	0	0.072	0.072	0.073	0.062	0.072	24,778,008	1,686,551	0.0681	18.43	18.43	18.69	15.87	18.43	96,789	17.425	9.09%
2016-08-10	0	0.066	0.063	0.067	0.060	0.067	18,779,000	1,188,825	0.0633	16.90	16.13	17.15	15.36	17.15	73,355	16.206	3.12%
2016-08-09	0	0.064	0.064	0.066	0.059	0.066	51,770,200	3,272,683	0.0632	16.38	16.38	16.90	15.10	16.90	202,227	16.183	1.59%
2016-08-08	0	0.063	0.062	0.064	0.052	0.067	86,373,000	5,222,063	0.0605	16.13	15.87	16.38	13.31	17.15	337,395	15.478	14.55%
2016-08-05	0	0.055	0.054	0.055	0.051	0.062	157,251,846	9,153,417	0.0582	14.08	13.82	14.08	13.06	15.87	614,265	14.901	0.00%
2016-08-04	0	0.055	0.054	0.055	0.036	0.056	275,573,600	13,403,294	0.0486	14.08	13.82	14.08	9.216	14.34	1,076,459	12.451	48.65%
2016-08-03	0	0.037	0.036	0.037	0.033	0.040	29,667,000	1,079,538	0.0364	9.472	9.216	9.472	8.448	10.24	115,887	9.3155	12.12%
2016-08-01	0	0.033	0.033	0.034	0.025	0.034	241,812,000	6,502,000	0.0269	8.448	8.448	8.704	6.400	8.704	944,578	6.8835	-5.71%
2016-07-29	0	0.035	0.033	0.035	0.033	0.038	74,544,000	2,599,752	0.0349	8.960	8.448	8.960	8.448	9.728	291,188	8.9281	-10.26%
2016-07-28	0	0.039	0.038	0.039	0.038	0.042	16,233,000	652,815	0.0402	9.984	9.728	9.984	9.728	10.75	63,410	10.295	-7.14%
2016-07-27	0	0.042	0.041	0.042	0.042	0.043	13,765,000	591,160	0.0429	10.75	10.50	10.75	10.75	11.01	53,770	10.994	-2.33%
2016-07-26	0	0.043	0.041	0.043	0.041	0.043	5,611,000	236,525	0.0422	11.01	10.50	11.01	10.50	11.01	21,918	10.791	2.38%
2016-07-25	0	0.042	0.042	0.043	0.041	0.043	3,136,000	131,452	0.0419	10.75	10.75	11.01	10.50	11.01	12,250	10.731	2.44%
2016-07-22	0	0.041	0.041	0.042	0.041	0.043	1,890,000	78,955	0.0418	10.50	10.50	10.75	10.50	11.01	7,383	10.694	-4.65%
2016-07-21	0	0.043	0.041	0.044	0.041	0.044	3,270,000	137,208	0.0420	11.01	10.50	11.26	10.50	11.26	12,773	10.742	2.38%
2016-07-20	0	0.042	0.040	0.042	0.040	0.042	5,537,000	227,078	0.0410	10.75	10.24	10.75	10.24	10.75	21,629	10.499	0.00%
2016-07-19	0	0.042	0.041	0.042	0.041	0.044	17,448,600	735,277	0.0421	10.75	10.50	10.75	10.50	11.26	68,159	10.788	0.00%
2016-07-18	0	0.042	0.042	0.043	0.042	0.045	5,352,000	235,114	0.0439	10.75	10.75	11.01	10.75	11.52	20,906	11.246	-4.55%
2016-07-15	0	0.044	0.043	0.044	0.042	0.044	26,496,000	1,134,789	0.0428	11.26	11.01	11.26	10.75	11.26	103,500	10.964	4.76%
2016-07-14	0	0.042	0.042	0.043	0.041	0.043	14,163,800	596,910	0.0421	10.75	10.75	11.01	10.50	11.01	55,327	10.789	0.00%
2016-07-13	0	0.042	0.043	0.044	0.042	0.044	9,322,000	399,584	0.0429	10.75	11.01	11.26	10.75	11.26	36,414	10.973	-2.33%
2016-07-12	0	0.043	0.042	0.043	0.040	0.044	21,825,658	915,329	0.0419	11.01	10.75	11.01	10.24	11.26	85,256	10.736	0.00%
2016-07-11	0	0.043	0.042	0.043	0.039	0.044	42,474,000	1,753,970	0.0413	11.01	10.75	11.01	9.984	11.26	165,914	10.572	-2.27%
2016-07-08	0	0.044	0.043	0.044	0.043	0.053	58,966,000	2,664,507	0.0452	11.26	11.01	11.26	11.01	13.57	230,336	11.568	-10.20%
2016-07-07	0	0.049	0.048	0.049	0.048	0.052	26,924,600	1,332,104	0.0495	12.54	12.29	12.54	12.29	13.31	105,174	12.666	4.26%
2016-07-06	0	0.047	0.046	0.047	0.046	0.058	246,373,000	12,130,680	0.0492	12.03	11.78	12.03	11.78	14.85	962,395	12.605	-2.08%
2016-07-05	0	0.048	0.047	0.048	0.045	0.053	228,018,500	10,997,749	0.0482	12.29	12.03	12.29	11.52	13.57	890,697	12.347	9.09%
2016-07-04	0	0.044	0.043	0.044	0.036	0.055	458,884,000	20,637,761	0.0450	11.26	11.01	11.26	9.216	14.08	1,792,516	11.513	22.22%
2016-06-30	0	0.036	0.035	0.036	0.031	0.070	625,591,000	26,514,045	0.0424	9.216	8.960	9.216	7.936	17.92	2,443,715	10.850	-26.53%
2016-06-29	0	0.049	0.048	0.049	0.048	0.073	333,609,000	21,650,260	0.0649	12.54	12.29	12.54	12.29	18.69	1,303,160	16.614	-30.00%
2016-06-28	0	0.070	0.068	0.070	0.068	0.080	38,486,000	2,780,485	0.0722	17.92	17.41	17.92	17.41	20.48	150,336	18.495	-10.26%
2016-06-27	0	0.078	0.078	0.079	0.077	0.083	11,015,000	881,041	0.0800	19.97	19.97	20.22	19.71	21.25	43,027	20.476	-1.27%
2016-06-24	0	0.079	0.078	0.079	0.077	0.095	175,006,983	14,936,252	0.0853	20.22	19.97	20.22	19.71	24.32	683,621	21.849	-7.06%
2016-06-23	0	0.085	0.084	0.085	0.084	0.098	65,433,000	5,815,742	0.0889	21.76	21.50	21.76	21.50	25.09	255,598	22.754	-1.16%
2016-06-22	0	0.086	0.084	0.086	0.084	0.096	54,588,200	4,741,834	0.0869	22.02	21.50	22.02	21.50	24.58	213,235	22.238	-14.00%
2016-06-21	0	0.010	-	0.010	0.010	0.010	164,174,000	1,634,820	0.0100	25.60	-	25.60	25.60	25.60	64,130	25.492	0.00%
2016-06-20	0	0.010	-	0.010	0.010	0.010	75,698,000	755,208	0.0100	25.60	-	25.60	25.60	25.60	29,570	25.540	0.00%
2016-06-17	0	0.010	-	0.010	0.010	0.010	65,426,560	654,232	0.0100	25.60	-	25.60	25.60	25.60	25,557	25.599	0.00%
2016-06-16	0	0.010	-	0.010	0.010	0.010	145,038,400	1,449,342	0.0100	25.60	-	25.60	25.60	25.60	56,656	25.582	0.00%
2016-06-15	0	0.010	-	0.010	0.010	0.010	65,110,000	648,600	0.0100	25.60	-	25.60	25.60	25.60	25,434	25.502	0.00%
2016-06-14	0	0.010	-	0.010	0.010	0.010	218,520,000	2,185,200	0.0100	25.60	-	25.60	25.60	25.60	85,359	25.600	0.00%
2016-06-13	0	0.010	-	0.010	0.010	0.010	165,530,000	1,655,300	0.0100	25.60	-	25.60	25.60	25.60	64,660	25.600	0.00%
2016-06-10	0	0.010	-	0.010	0.010	0.011	1,093,355,000	10,938,025	0.0100	25.60	-	25.60	25.60	28.16	427,092	25.610	0.00%
2016-06-08	0	0.010	-	0.010	0.010	0.010	235,580,000	2,337,850	0.0099	25.60	-	25.60	25.60	25.60	92,023	25.405	-9.09%
2016-06-07	0	0.011	0.010	0.011	0.010	0.012	1,116,050,000	12,056,510	0.0108	28.16	25.60	28.16	25.60	30.72	435,957	27.655	-8.33%
2016-06-06	0	0.012	0.011	0.012	0.011	0.012	187,560,000	2,208,180	0.0118	30.72	28.16	30.72	28.16	30.72	73,266	30.139	0.00%
2016-06-03	0	0.012	0.011	0.012	0.010	0.014	1,899,010,000	22,997,350	0.0121	30.72	28.16	30.72	25.60	35.84	741,801	31.002	-14.29%
2016-06-02	0	0.014	0.013	0.014	0.012	0.018	1,788,480,000	25,838,440	0.0144	35.84	33.28	35.84	30.72	46.08	698,625	36.985	-6.67%
2016-06-01	0	0.015	0.014	0.015	0.013	0.016	1,270,320,000	17,661,990	0.0139	38.40	35.84	38.40	33.28	40.96	496,219	35.593	-6.25%
2016-05-31	0	0.016	0.015	0.016	0.014	0.022	2,024,771,481	35,543,214	0.0176	40.96	38.40	40.96	35.84	56.32	790,926	44.939	6.67%
2016-05-30	0	0.015	0.014	0.015	0.012	0.015	510,614,088	6,470,970	0.0127	38.40	35.84	38.40	30.72	38.40	199,459	32.443	-6.25%
2016-05-27	0	0.016	0.015	0.016	0.012	0.019	572,990,000	9,216,780	0.0161	40.96	38.40	40.96	30.72	48.64	223,824	41.179	23.08%
2016-05-26	0	0.013	0.012	0.013	0.011	0.013	150,040,000	1,787,800	0.0119	33.28	30.72	33.28	28.16	33.28	58,609	30.504	-13.33%
2016-05-25	0	0.015	0.014	0.015	0.013	0.015	74,934,534	1,051,819	0.0140	38.40	35.84	38.40	33.28	38.40	29,271	35.933	7.14%
2016-05-24	0	0.014	0.013	0.014	0.013	0.014	28,260,000	382,660	0.0135	35.84	33.28	35.84	33.28	35.84	11,039	34.664	0.00%
2016-05-23	0	0.014	0.013	0.014	0.013	0.014	15,154,000	200,062	0.0132	35.84	33.28	35.84	33.28	35.84	5,920	33.797	0.00%
2016-05-20	0	0.014	0.013	0.014	0.013	0.014	49,740,000	651,410	0.0131	35.84	33.28	35.84	33.28	35.84	19,430	33.527	7.69%
2016-05-19	0	0.013	0.013	0.014	0.013	0.014	28,750,000	376,680	0.0131	33.28	33.28	35.84	33.28	35.84	11,230	33.541	-7.14%
2016-05-18	0	0.014	0.014	0.015	0.013	0.015	59,228,000	824,330	0.0139	35.84	35.84	38.40	33.28	38.40	23,136	35.630	-6.67%
2016-05-17	0	0.015	0.014	0.015	0.013	0.019	318,019,416	4,866,440	0.0153	38.40	35.84	38.40	33.28	48.64	124,226	39.174	-16.67%
2016-05-16	0	0.018	0.016	0.018	0.016	0.019	109,993,895	1,916,322	0.0174	46.08	40.96	46.08	40.96	48.64	42,966	44.601	0.00%
2016-05-13	0	0.018	0.017	0.018	0.017	0.021	138,519,605	2,452,376	0.0177	46.08	43.52	46.08	43.52	53.76	54,109	45.323	-5.26%
2016-05-12	0	0.019	0.017	0.019	0.017	0.022	243,074,400	4,456,394	0.0183	48.64	43.52	48.64	43.52	56.32	94,951	46.934	5.56%
2016-05-11	0	0.018	0.017	0.018	0.015	0.018	199,590,248	3,255,770	0.0163	46.08	43.52	46.08	38.40	46.08	77,965	41.759	5.88%
2016-05-10	0	0.017	0.016	0.017	0.015	0.018	39,960,022	651,272	0.0163	43.52	40.96	43.52	38.40	46.08	15,609	41.723	0.00%
2016-05-09	0	0.017	0.017	0.018	0.017	0.018	44,728,049	788,809	0.0176	43.52	43.52	46.08	43.52	46.08	17,472	45.147	-10.53%
2016-05-06	0	0.019	0.018	0.019	0.018	0.019	72,250,000	1,339,984	0.0185	48.64	46.08	48.64	46.08	48.64	28,223	47.479	5.56%
2016-05-05	0	0.018	0.018	0.019	0.018	0.019	8,030,000	149,300	0.0186	46.08	46.08	48.64	46.08	48.64	3,137	47.598	-5.26%
2016-05-04	0	0.019	0.018	0.019	0.018	0.019	17,302,028	317,910	0.0184	48.64	46.08	48.64	46.08	48.64	6,759	47.038	5.56%
2016-05-03	0	0.018	0.018	0.019	0.018	0.021	45,220,000	864,890	0.0191	46.08	46.08	48.64	46.08	53.76	17,664	48.963	0.00%
2016-04-29	0	0.018	0.018	0.019	0.018	0.020	57,790,000	1,061,190	0.0184	46.08	46.08	48.64	46.08	51.20	22,574	47.009	-10.00%
2016-04-28	0	0.020	0.019	0.020	0.019	0.021	25,980,000	516,160	0.0199	51.20	48.64	51.20	48.64	53.76	10,148	50.861	-4.76%
2016-04-27	0	0.021	0.020	0.021	0.020	0.022	68,460,332	1,402,335	0.0205	53.76	51.20	53.76	51.20	56.32	26,742	52.439	0.00%
2016-04-26	0	0.021	0.021	0.022	0.020	0.026	205,090,000	4,616,280	0.0225	53.76	53.76	56.32	51.20	66.56	80,113	57.622	0.00%
2016-04-25	0	0.021	0.020	0.021	0.020	0.027	170,634,000	3,713,210	0.0218	53.76	51.20	53.76	51.20	69.12	66,654	55.709	-8.70%
2016-04-22	0	0.023	0.024	0.025	0.019	0.028	358,770,442	8,309,892	0.0232	58.88	61.44	64.00	48.64	71.68	140,145	59.295	93.13%
2016-04-21	0	0.031	0.031	0.032	0.027	0.036	117,566,000	3,749,462	0.0319	30.49	30.49	31.47	26.55	35.40	119,543	31.365	14.81%
2016-04-20	0	0.027	0.026	0.027	0.026	0.028	11,144,112	297,929	0.0267	26.55	25.57	26.55	25.57	27.54	11,332	26.292	-3.57%
2016-04-19	0	0.028	0.027	0.028	0.026	0.029	21,816,000	596,228	0.0273	27.54	26.55	27.54	25.57	28.52	22,183	26.878	-3.45%
2016-04-18	0	0.029	0.028	0.029	0.027	0.030	32,284,000	905,998	0.0281	28.52	27.54	28.52	26.55	29.50	32,827	27.599	0.00%
2016-04-15	0	0.029	0.028	0.029	0.028	0.031	43,766,000	1,274,454	0.0291	28.52	27.54	28.52	27.54	30.49	44,502	28.638	-9.38%
2016-04-14	0	0.032	0.031	0.032	0.030	0.033	22,578,017	706,148	0.0313	31.47	30.49	31.47	29.50	32.45	22,958	30.759	0.00%
2016-04-13	0	0.032	0.032	0.033	0.031	0.033	8,366,832	262,974	0.0314	31.47	31.47	32.45	30.49	32.45	8,508	30.911	0.00%
2016-04-12	0	0.032	0.031	0.032	0.031	0.037	50,810,000	1,727,890	0.0340	31.47	30.49	31.47	30.49	36.39	51,665	33.444	3.23%
2016-04-11	0	0.031	0.030	0.032	0.027	0.031	13,834,400	413,740	0.0299	30.49	29.50	31.47	26.55	30.49	14,067	29.412	0.00%
2016-04-08	0	0.031	0.030	0.031	0.029	0.032	13,980,000	423,710	0.0303	30.49	29.50	30.49	28.52	31.47	14,215	29.807	-3.13%
2016-04-07	0	0.032	0.032	0.033	0.031	0.034	16,550,000	533,460	0.0322	31.47	31.47	32.45	30.49	33.44	16,828	31.700	-8.57%
2016-04-06	0	0.035	0.034	0.035	0.033	0.038	14,740,000	503,670	0.0342	34.42	33.44	34.42	32.45	37.37	14,988	33.605	0.00%
2016-04-05	0	0.035	0.035	0.037	0.032	0.038	23,980,000	833,780	0.0348	34.42	34.42	36.39	31.47	37.37	24,383	34.195	-7.89%
2016-04-01	0	0.038	0.037	0.038	0.036	0.040	23,734,000	899,056	0.0379	37.37	36.39	37.37	35.40	39.34	24,133	37.254	2.70%
2016-03-31	0	0.037	0.037	0.038	0.031	0.045	175,976,000	6,736,210	0.0383	36.39	36.39	37.37	30.49	44.26	178,936	37.646	19.35%
2016-03-30	0	0.031	0.030	0.031	0.029	0.038	49,216,000	1,559,920	0.0317	30.49	29.50	30.49	28.52	37.37	50,044	31.171	-13.89%
2016-03-29	0	0.036	0.036	0.037	0.036	0.043	49,740,000	1,958,990	0.0394	35.40	35.40	36.39	35.40	42.29	50,577	38.733	-2.70%
2016-03-24	0	0.037	0.036	0.037	0.035	0.045	110,260,000	4,276,250	0.0388	36.39	35.40	36.39	34.42	44.26	112,114	38.142	-11.90%
2016-03-23	0	0.042	0.042	0.043	0.034	0.060	601,748,953	28,209,063	0.0469	41.31	41.31	42.29	33.44	59.01	611,869	46.103	20.00%
2016-03-22	0	0.035	0.034	0.035	0.018	0.038	517,968,016	14,996,922	0.0290	34.42	33.44	34.42	17.70	37.37	526,679	28.474	105.88%
2016-03-21	0	0.017	0.017	0.018	0.017	0.019	21,896,053	398,710	0.0182	16.72	16.72	17.70	16.72	18.69	22,264	17.908	-10.53%
2016-03-18	0	0.019	0.019	0.020	0.019	0.021	10,391,200	207,226	0.0199	18.69	18.69	19.67	18.69	20.65	10,566	19.613	-5.00%
2016-03-17	0	0.020	0.019	0.021	0.020	0.022	37,296,402	751,496	0.0201	19.67	18.69	20.65	19.67	21.64	37,924	19.816	-9.09%
2016-03-16	0	0.022	0.021	0.022	0.021	0.022	3,900,000	84,270	0.0216	21.64	20.65	21.64	20.65	21.64	3,966	21.250	0.00%
2016-03-15	0	0.022	0.021	0.022	0.021	0.023	14,020,000	305,060	0.0218	21.64	20.65	21.64	20.65	22.62	14,256	21.399	0.00%
2016-03-14	0	0.022	0.022	0.023	0.022	0.025	36,480,000	845,080	0.0232	21.64	21.64	22.62	21.64	24.59	37,094	22.782	-12.00%
2016-03-11	0	0.025	0.023	0.025	0.023	0.027	18,956,414	466,825	0.0246	24.59	22.62	24.59	22.62	26.55	19,275	24.219	-7.41%
2016-03-10	0	0.027	0.026	0.027	0.026	0.028	18,110,169	483,312	0.0267	26.55	25.57	26.55	25.57	27.54	18,415	26.246	-3.57%
2016-03-09	0	0.028	0.027	0.029	0.027	0.028	6,720,000	186,820	0.0278	27.54	26.55	28.52	26.55	27.54	6,833	27.341	-3.45%
2016-03-08	0	0.029	0.028	0.029	0.027	0.029	18,688,000	515,282	0.0276	28.52	27.54	28.52	26.55	28.52	19,002	27.117	3.57%
2016-03-07	0	0.028	0.027	0.028	0.027	0.028	24,758,076	669,376	0.0270	27.54	26.55	27.54	26.55	27.54	25,174	26.589	0.00%
2016-03-04	0	0.028	0.027	0.028	0.027	0.028	14,215,200	390,909	0.0275	27.54	26.55	27.54	26.55	27.54	14,454	27.045	-3.45%
2016-03-03	0	0.029	0.027	0.029	0.027	0.029	27,570,000	774,190	0.0281	28.52	26.55	28.52	26.55	28.52	28,034	27.616	-3.33%
2016-03-02	0	0.030	0.029	0.030	0.028	0.031	18,248,456	535,400	0.0293	29.50	28.52	29.50	27.54	30.49	18,555	28.854	0.00%
2016-03-01	0	0.030	0.029	0.030	0.027	0.037	83,131,200	2,629,471	0.0316	29.50	28.52	29.50	26.55	36.39	84,529	31.107	3.45%
2016-02-29	0	0.029	0.028	0.029	0.027	0.038	101,381,264	2,993,289	0.0295	28.52	27.54	28.52	26.55	37.37	103,086	29.037	-23.68%
2016-02-26	0	0.038	0.038	0.039	0.036	0.057	85,209,240	3,605,299	0.0423	37.37	37.37	38.35	35.40	56.06	86,642	41.611	-50.65%
2016-02-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-02-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-02-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-02-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-02-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-02-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-02-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-02-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-02-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-02-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-02-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-02-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-02-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-02-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-02-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-02-01	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2016-01-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-31	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-12-01	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-11-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-10-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-09-01	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-31	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-08-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-31	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-05-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-03-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-02-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2015-01-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-31	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-31	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-10-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-09-01	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-08-01	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-31	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-07-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-06-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-05-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-04-01	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-31	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-03-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-02-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2014-01-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-31	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-12-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-11-01	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-31	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-10-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-09-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-08-01	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-31	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-04	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-06-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-31	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-28	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-27	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-14	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-13	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-07	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-06	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-05-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-30	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-29	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-26	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-25	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-24	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-23	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-22	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-19	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-18	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-17	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-16	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-15	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-12	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-11	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-10	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-09	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-08	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-05	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-03	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-04-02	1	-	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	0.00%
2013-03-28	0	0.077	0.070	0.077	0.066	0.080	760,000	56,220	0.0740	75.73	68.84	75.73	64.91	78.68	773	72.750	14.93%
2013-03-27	0	0.067	0.068	0.075	0.066	0.083	9,890,000	740,460	0.0749	65.89	66.88	73.76	64.91	81.63	10,056	73.631	-19.28%
2013-03-26	0	0.083	0.082	0.088	0.083	0.089	1,710,000	145,650	0.0852	81.63	80.64	86.54	81.63	87.53	1,739	83.767	-3.49%
2013-03-25	0	0.086	0.081	0.120	0.080	0.086	1,570,000	128,550	0.0819	84.58	79.66	118.0	78.68	84.58	1,596	80.525	0.00%
2013-03-22	0	0.086	0.086	0.088	0.086	0.091	2,098,400	185,587	0.0884	84.58	84.58	86.54	84.58	89.49	2,134	86.979	-9.47%
2013-03-21	0	0.095	0.092	0.095	0.094	0.100	3,895,603	374,677	0.0962	93.43	90.48	93.43	92.45	98.35	3,961	94.589	-7.77%
2013-03-20	0	0.103	0.100	0.104	0.100	0.113	5,030,000	531,650	0.1057	101.3	98.35	102.3	98.35	111.1	5,115	103.95	-8.85%
2013-03-19	0	0.113	0.104	0.113	0.104	0.120	9,860,000	1,093,560	0.1109	111.1	102.3	111.1	102.3	118.0	10,026	109.07	9.71%
2013-03-18	0	0.103	0.101	0.103	0.094	0.103	5,770,000	571,160	0.0990	101.3	99.33	101.3	92.45	101.3	5,867	97.351	9.57%
2013-03-15	0	0.094	0.093	0.094	0.090	0.095	2,500,000	233,640	0.0935	92.45	91.46	92.45	88.51	93.43	2,542	91.910	2.17%
2013-03-14	0	0.092	0.090	0.092	0.080	0.095	4,570,000	414,210	0.0906	90.48	88.51	90.48	78.68	93.43	4,647	89.138	15.00%
2013-03-13	0	0.080	0.080	0.083	0.080	0.085	826,400	68,849	0.0833	78.68	78.68	81.63	78.68	83.59	840	81.934	-5.88%
2013-03-12	0	0.085	0.081	0.087	0.080	0.085	1,950,000	160,230	0.0822	83.59	79.66	85.56	78.68	83.59	1,983	80.810	2.41%
2013-03-11	0	0.083	0.080	0.083	0.080	0.083	4,508,800	371,580	0.0824	81.63	78.68	81.63	78.68	81.63	4,585	81.049	3.75%
2013-03-08	0	0.080	0.080	0.082	0.080	0.090	6,371,881	521,541	0.0819	78.68	78.68	80.64	78.68	88.51	6,479	80.497	-3.61%
2013-03-07	0	0.083	0.081	0.083	0.082	0.090	1,350,000	114,870	0.0851	81.63	79.66	81.63	80.64	88.51	1,373	83.682	3.75%
2013-03-06	0	0.080	0.080	0.083	0.080	0.084	5,176,000	426,104	0.0823	78.68	78.68	81.63	78.68	82.61	5,263	80.961	0.00%
2013-03-05	0	0.080	0.080	0.081	0.079	0.080	750,000	59,990	0.0800	78.68	78.68	79.66	77.69	78.68	763	78.664	3.90%
2013-03-04	0	0.077	0.077	0.079	0.077	0.081	3,392,000	271,110	0.0799	75.73	75.73	77.69	75.73	79.66	3,449	78.604	-1.28%
2013-03-01	0	0.078	0.076	0.078	0.073	0.081	5,270,000	409,100	0.0776	76.71	74.74	76.71	71.79	79.66	5,359	76.344	2.63%
2013-02-28	0	0.076	0.075	0.076	0.073	0.082	3,241,600	247,142	0.0762	74.74	73.76	74.74	71.79	80.64	3,296	74.980	7.04%
2013-02-27	0	0.071	0.068	0.072	0.065	0.072	3,220,000	221,510	0.0688	69.83	66.88	70.81	63.92	70.81	3,274	67.654	9.23%
2013-02-26	0	0.065	0.061	0.065	0.063	0.066	3,330,000	216,320	0.0650	63.92	59.99	63.92	61.96	64.91	3,386	63.887	3.17%
2013-02-25	0	0.063	0.063	0.065	0.061	0.064	3,090,000	194,620	0.0630	61.96	61.96	63.92	59.99	62.94	3,142	61.942	12.50%
2013-02-22	0	0.056	0.056	0.059	0.056	0.056	550,000	30,800	0.0560	55.07	55.07	58.02	55.07	55.07	559	55.074	-3.45%
2013-02-21	0	0.058	0.058	0.062	0.058	0.059	1,520,000	89,070	0.0586	57.04	57.04	60.97	57.04	58.02	1,546	57.629	-4.92%
2013-02-20	0	0.061	0.061	0.064	0.061	0.064	564,000	35,324	0.0626	59.99	59.99	62.94	59.99	62.94	573	61.595	-1.61%
2013-02-19	0	0.062	0.061	0.063	0.061	0.063	1,048,000	64,694	0.0617	60.97	59.99	61.96	59.99	61.96	1,066	60.710	-1.59%
2013-02-18	0	0.063	0.060	0.063	0.060	0.063	3,912,000	237,164	0.0606	61.96	59.01	61.96	59.01	61.96	3,978	59.622	-1.56%
2013-02-15	0	0.064	0.064	0.066	0.063	0.067	854,800	55,114	0.0645	62.94	62.94	64.91	61.96	65.89	869	63.409	3.23%
2013-02-14	0	0.062	0.061	0.064	0.061	0.062	70,000	4,290	0.0613	60.97	59.99	62.94	59.99	60.97	71	60.272	-4.62%
2013-02-08	0	0.065	0.065	0.070	0.065	0.065	10,000	650	0.0650	63.92	63.92	68.84	63.92	63.92	10	63.925	0.00%
2013-02-07	0	0.065	0.065	0.070	0.061	0.067	261,200	16,986	0.0650	63.92	63.92	68.84	59.99	65.89	266	63.955	-4.41%
2013-02-06	0	0.068	0.067	0.068	0.060	0.070	1,390,000	93,120	0.0670	66.88	65.89	66.88	59.01	68.84	1,413	65.885	13.33%
2013-02-05	0	0.060	0.060	0.066	0.059	0.060	454,000	27,106	0.0597	59.01	59.01	64.91	58.02	59.01	462	58.717	-4.76%
2013-02-04	0	0.063	0.062	0.064	0.062	0.064	194,000	12,132	0.0625	61.96	60.97	62.94	60.97	62.94	197	61.502	-3.08%
2013-02-01	0	0.065	0.065	0.071	0.065	0.072	430,000	30,250	0.0703	63.92	63.92	69.83	63.92	70.81	437	69.185	-2.99%
2013-01-31	0	0.067	0.063	0.068	0.067	0.069	820,000	55,120	0.0672	65.89	61.96	66.88	65.89	67.86	834	66.108	0.00%
2013-01-30	0	0.067	0.063	0.067	0.061	0.068	2,240,000	148,750	0.0664	65.89	61.96	65.89	59.99	66.88	2,278	65.308	-1.47%
2013-01-29	0	0.068	0.065	0.069	0.063	0.075	6,470,000	455,540	0.0704	66.88	63.92	67.86	61.96	73.76	6,579	69.244	13.33%
2013-01-28	0	0.060	0.060	0.065	0.060	0.069	4,080,000	253,160	0.0620	59.01	59.01	63.92	59.01	67.86	4,149	61.023	-13.04%
2013-01-25	0	0.069	0.066	0.069	0.061	0.072	3,374,000	213,332	0.0632	67.86	64.91	67.86	59.99	70.81	3,431	62.182	-4.17%
2013-01-24	0	0.072	0.070	0.073	0.072	0.077	6,000,000	449,050	0.0748	70.81	68.84	71.79	70.81	75.73	6,101	73.604	0.00%
2013-01-23	0	0.072	0.072	0.075	0.062	0.079	5,666,800	391,418	0.0691	70.81	70.81	73.76	60.97	77.69	5,762	67.930	9.09%
2013-01-22	0	0.066	0.064	0.066	0.060	0.070	4,880,000	321,410	0.0659	64.91	62.94	64.91	59.01	68.84	4,962	64.773	8.20%
2013-01-21	0	0.061	0.059	0.061	0.057	0.061	3,860,000	230,750	0.0598	59.99	58.02	59.99	56.06	59.99	3,925	58.791	7.02%
2013-01-18	0	0.057	0.055	0.058	0.053	0.057	850,000	47,800	0.0562	56.06	54.09	57.04	52.12	56.06	864	55.305	5.56%
2013-01-17	0	0.054	0.054	0.057	0.053	0.055	4,310,000	231,500	0.0537	53.11	53.11	56.06	52.12	54.09	4,382	52.824	-10.00%
2013-01-16	0	0.060	0.057	0.060	-	-	0	0	-	59.01	56.06	59.01	-	-	0	-	0.00%
2013-01-15	0	0.060	0.058	0.062	0.053	0.060	700,000	41,000	0.0586	59.01	57.04	60.97	52.12	59.01	712	57.603	5.26%
2013-01-14	0	0.057	0.055	0.057	-	-	0	0	-	56.06	54.09	56.06	-	-	0	-	-1.72%
2013-01-11	0	0.058	0.058	0.060	0.058	0.062	738,402	43,680	0.0592	57.04	57.04	59.01	57.04	60.97	751	58.176	-3.33%
2013-01-10	0	0.060	0.060	0.061	0.057	0.064	2,870,000	171,940	0.0599	59.01	59.01	59.99	56.06	62.94	2,918	58.919	-1.64%
2013-01-09	0	0.061	0.059	0.061	0.056	0.061	3,540,000	207,920	0.0587	59.99	58.02	59.99	55.07	59.99	3,600	57.763	10.91%
2013-01-08	0	0.055	0.054	0.058	-	-	0	0	-	54.09	53.11	57.04	-	-	0	-	0.00%
2013-01-07	0	0.055	0.055	0.057	0.052	0.057	6,500,000	352,690	0.0543	54.09	54.09	56.06	51.14	56.06	6,609	53.363	7.84%
2013-01-04	0	0.051	0.049	0.051	0.050	0.051	220,000	11,020	0.0501	50.16	48.19	50.16	49.17	50.16	224	49.262	-1.92%
2013-01-03	0	0.052	0.050	0.052	0.051	0.052	1,000,000	51,700	0.0517	51.14	49.17	51.14	50.16	51.14	1,017	50.845	6.12%
2013-01-02	0	0.049	0.049	0.052	0.049	0.050	500,000	24,700	0.0494	48.19	48.19	51.14	48.19	49.17	508	48.583	-2.00%
2012-12-31	0	0.050	0.050	0.052	0.049	0.049	300,000	14,700	0.0490	49.17	49.17	51.14	48.19	48.19	305	48.190	0.00%
2012-12-28	0	0.050	0.050	0.051	0.048	0.050	1,214,000	60,480	0.0498	49.17	49.17	50.16	47.21	49.17	1,234	48.995	0.00%
2012-12-27	0	0.050	0.048	0.050	0.050	0.050	500,000	25,000	0.0500	49.17	47.21	49.17	49.17	49.17	508	49.173	0.00%
2012-12-24	0	0.050	0.047	0.050	-	-	0	0	-	49.17	46.22	49.17	-	-	0	-	0.00%
2012-12-21	0	0.050	0.048	0.050	0.048	0.050	284,000	13,680	0.0482	49.17	47.21	49.17	47.21	49.17	289	47.372	4.17%
2012-12-20	0	0.048	0.047	0.048	0.046	0.053	4,900,000	236,830	0.0483	47.21	46.22	47.21	45.24	52.12	4,982	47.533	6.67%
2012-12-19	0	0.045	0.046	0.048	0.045	0.050	6,161,600	285,588	0.0463	44.26	45.24	47.21	44.26	49.17	6,265	45.583	-15.09%
2012-12-18	0	0.053	0.048	0.055	0.052	0.053	220,000	11,560	0.0525	52.12	47.21	54.09	51.14	52.12	224	51.676	6.00%
2012-12-17	0	0.050	0.050	0.052	0.048	0.050	80,000	3,900	0.0488	49.17	49.17	51.14	47.21	49.17	81	47.944	0.00%
2012-12-14	0	0.050	0.048	0.050	0.048	0.050	304,000	14,922	0.0491	49.17	47.21	49.17	47.21	49.17	309	48.274	0.00%
2012-12-13	0	0.050	0.048	0.051	0.050	0.051	1,056,000	52,958	0.0501	49.17	47.21	50.16	49.17	50.16	1,074	49.320	6.38%
2012-12-12	0	0.047	0.047	0.051	0.047	0.048	1,300,000	61,110	0.0470	46.22	46.22	50.16	46.22	47.21	1,322	46.230	-2.08%
2012-12-11	0	0.048	0.048	0.053	0.047	0.047	6,790,000	319,130	0.0470	47.21	47.21	52.12	46.22	46.22	6,904	46.223	2.13%
2012-12-10	0	0.047	0.046	0.053	0.047	0.056	4,170,000	201,420	0.0483	46.22	45.24	52.12	46.22	55.07	4,240	47.503	-6.00%
2012-12-07	0	0.050	0.046	0.052	0.045	0.050	3,424,000	158,754	0.0464	49.17	45.24	51.14	44.26	49.17	3,482	45.598	8.70%
2012-12-06	0	0.046	0.046	0.048	0.046	0.047	1,700,000	78,900	0.0464	45.24	45.24	47.21	45.24	46.22	1,729	45.644	2.22%
2012-12-05	0	0.045	0.045	0.050	0.045	0.047	3,808,000	175,868	0.0462	44.26	44.26	49.17	44.26	46.22	3,872	45.420	-10.00%
2012-12-04	0	0.050	0.046	0.050	0.050	0.050	200,000	10,000	0.0500	49.17	45.24	49.17	49.17	49.17	203	49.173	4.17%
2012-12-03	0	0.048	0.048	0.050	0.048	0.048	18,000	784	0.0436	47.21	47.21	49.17	47.21	47.21	18	42.835	0.00%
2012-11-30	0	0.048	0.048	0.050	-	-	0	0	-	47.21	47.21	49.17	-	-	0	-	0.00%
2012-11-29	0	0.048	0.047	0.052	0.047	0.050	2,520,000	120,480	0.0478	47.21	46.22	51.14	46.22	49.17	2,562	47.019	0.00%
2012-11-28	0	0.048	0.047	0.048	0.047	0.049	2,060,000	98,340	0.0477	47.21	46.22	47.21	46.22	48.19	2,095	46.948	-2.04%
2012-11-27	0	0.049	0.048	0.055	-	-	0	0	-	48.19	47.21	54.09	-	-	0	-	0.00%
2012-11-26	0	0.049	0.047	0.052	0.048	0.049	2,530,000	122,840	0.0486	48.19	46.22	51.14	47.21	48.19	2,573	47.750	0.00%
2012-11-23	0	0.049	0.049	0.051	0.049	0.050	1,304,000	64,380	0.0494	48.19	48.19	50.16	48.19	49.17	1,326	48.555	-2.00%
2012-11-22	0	0.050	0.050	0.051	0.050	0.050	400,000	20,000	0.0500	49.17	49.17	50.16	49.17	49.17	407	49.173	0.00%
2012-11-21	0	0.050	0.048	0.050	0.050	0.050	881,600	44,010	0.0499	49.17	47.21	49.17	49.17	49.17	896	49.095	0.00%
2012-11-20	0	0.050	0.050	0.055	-	-	0	0	-	49.17	49.17	54.09	-	-	0	-	0.00%
2012-11-19	0	0.050	0.050	0.054	0.050	0.053	1,960,000	99,760	0.0509	49.17	49.17	53.11	49.17	52.12	1,993	50.056	-5.66%
2012-11-16	0	0.053	0.052	0.057	0.053	0.053	1,570,000	83,210	0.0530	52.12	51.14	56.06	52.12	52.12	1,596	52.123	-3.64%
2012-11-15	0	0.055	0.055	0.056	0.054	0.060	1,210,000	68,370	0.0565	54.09	54.09	55.07	53.11	59.01	1,230	55.570	1.85%
2012-11-14	0	0.054	0.052	0.056	-	-	6,699	312	0.0466	53.11	51.14	55.07	-	-	7	45.804	0.00%
2012-11-13	0	0.054	0.054	0.056	0.054	0.057	840,000	46,450	0.0553	53.11	53.11	55.07	53.11	56.06	854	54.383	0.00%
2012-11-12	0	0.054	0.050	0.055	-	-	0	0	-	53.11	49.17	54.09	-	-	0	-	0.00%
2012-11-09	0	0.054	0.049	0.054	0.054	0.054	100,000	5,400	0.0540	53.11	48.19	53.11	53.11	53.11	102	53.107	8.00%
2012-11-08	0	0.050	0.050	0.054	0.050	0.052	768,405	39,278	0.0511	49.17	49.17	53.11	49.17	51.14	781	50.271	-3.85%
2012-11-07	0	0.052	0.052	0.054	0.051	0.052	890,000	46,000	0.0517	51.14	51.14	53.11	50.16	51.14	905	50.831	0.00%
2012-11-06	0	0.052	0.050	0.052	0.049	0.052	1,640,000	82,110	0.0501	51.14	49.17	51.14	48.19	51.14	1,668	49.239	4.00%
2012-11-05	0	0.050	0.050	0.052	0.050	0.054	2,640,000	138,270	0.0524	49.17	49.17	51.14	49.17	53.11	2,684	51.509	-5.66%
2012-11-02	0	0.053	0.051	0.053	0.051	0.055	2,494,906	132,876	0.0533	52.12	50.16	52.12	50.16	54.09	2,537	52.378	-3.64%
2012-11-01	0	0.055	0.053	0.055	0.056	0.056	810,000	45,360	0.0560	54.09	52.12	54.09	55.07	55.07	824	55.074	3.77%
2012-10-31	0	0.053	0.053	0.055	0.051	0.054	1,088,400	56,941	0.0523	52.12	52.12	54.09	50.16	53.11	1,107	51.451	0.00%
2012-10-30	0	0.053	0.051	0.058	0.053	0.053	304,000	16,072	0.0529	52.12	50.16	57.04	52.12	52.12	309	51.994	0.00%
2012-10-29	0	0.053	0.053	0.057	0.053	0.055	542,402	29,608	0.0546	52.12	52.12	56.06	52.12	54.09	552	53.684	-3.64%
2012-10-26	0	0.055	0.055	0.059	0.055	0.057	847,899	46,998	0.0554	54.09	54.09	58.02	54.09	56.06	862	54.512	1.85%
2012-10-25	0	0.054	0.053	0.057	0.054	0.060	1,704,000	97,020	0.0569	53.11	52.12	56.06	53.11	59.01	1,733	55.995	-10.00%
2012-10-24	0	0.060	0.058	0.060	-	-	6,000	288	0.0480	59.01	57.04	59.01	-	-	6	47.206	0.00%
2012-10-22	0	0.060	0.052	0.060	0.050	0.060	470,000	26,120	0.0556	59.01	51.14	59.01	49.17	59.01	478	54.655	9.09%
2012-10-19	0	0.055	0.052	0.058	0.055	0.055	204,000	11,180	0.0548	54.09	51.14	57.04	54.09	54.09	207	53.897	0.00%
2012-10-18	0	0.055	0.051	0.060	0.049	0.055	356,810	18,995	0.0532	54.09	50.16	59.01	48.19	54.09	363	52.355	12.24%
2012-10-17	0	0.049	0.049	0.050	0.049	0.049	2,026,000	99,442	0.0491	48.19	48.19	49.17	48.19	48.19	2,060	48.271	-5.77%
2012-10-16	0	0.052	0.049	0.052	-	-	0	0	-	51.14	48.19	51.14	-	-	0	-	0.00%
2012-10-15	0	0.052	0.049	0.052	0.049	0.053	1,919,159	95,554	0.0498	51.14	48.19	51.14	48.19	52.12	1,951	48.966	-3.70%
2012-10-12	0	0.054	0.050	0.054	-	-	0	0	-	53.11	49.17	53.11	-	-	0	-	0.00%
2012-10-11	0	0.054	0.054	0.055	0.052	0.052	480,000	24,960	0.0520	53.11	53.11	54.09	51.14	51.14	488	51.140	0.00%
2012-10-10	0	0.054	0.052	0.054	0.053	0.063	900,000	48,510	0.0539	53.11	51.14	53.11	52.12	61.96	915	53.009	-3.57%
2012-10-09	0	0.056	0.051	0.056	0.049	0.056	2,310,000	115,180	0.0499	55.07	50.16	55.07	48.19	55.07	2,349	49.037	12.00%
2012-10-08	0	0.050	0.050	0.055	0.050	0.050	1,000,000	50,000	0.0500	49.17	49.17	54.09	49.17	49.17	1,017	49.173	0.00%
2012-10-05	0	0.050	0.050	0.055	0.050	0.054	2,550,000	131,930	0.0517	49.17	49.17	54.09	49.17	53.11	2,593	50.882	0.00%
2012-10-04	0	0.050	0.049	0.054	0.050	0.050	200,000	10,000	0.0500	49.17	48.19	53.11	49.17	49.17	203	49.173	-7.41%
2012-10-03	0	0.054	0.050	0.054	0.055	0.055	140,000	7,700	0.0550	53.11	49.17	53.11	54.09	54.09	142	54.090	1.89%
2012-09-28	0	0.053	0.050	0.053	0.048	0.053	506,000	25,370	0.0501	52.12	49.17	52.12	47.21	52.12	515	49.309	3.92%
2012-09-27	0	0.051	0.050	0.055	0.051	0.051	100,000	5,100	0.0510	50.16	49.17	54.09	50.16	50.16	102	50.156	0.00%
2012-09-26	0	0.051	0.051	0.052	0.051	0.054	440,000	23,280	0.0529	50.16	50.16	51.14	50.16	53.11	447	52.034	-5.56%
2012-09-25	0	0.054	0.051	0.058	0.054	0.054	620,000	33,480	0.0540	53.11	50.16	57.04	53.11	53.11	630	53.107	8.00%
2012-09-24	0	0.050	0.050	0.073	0.050	0.050	295,600	14,724	0.0498	49.17	49.17	71.79	49.17	49.17	301	48.987	0.00%
2012-09-21	0	0.050	0.050	0.052	0.050	0.051	1,480,000	74,180	0.0501	49.17	49.17	51.14	49.17	50.16	1,505	49.293	-9.09%
2012-09-20	0	0.055	0.055	0.056	0.049	0.056	3,524,000	174,788	0.0496	54.09	54.09	55.07	48.19	55.07	3,583	48.779	12.24%
2012-09-19	0	0.049	0.048	0.057	0.049	0.049	1,060,000	51,940	0.0490	48.19	47.21	56.06	48.19	48.19	1,078	48.190	-2.00%
2012-09-18	0	0.050	0.049	0.054	0.050	0.050	72,000	3,586	0.0498	49.17	48.19	53.11	49.17	49.17	73	48.982	0.00%
2012-09-17	0	0.050	0.050	0.054	0.047	0.051	2,550,000	126,380	0.0496	49.17	49.17	53.11	46.22	50.16	2,593	48.741	2.04%
2012-09-14	0	0.049	0.049	0.050	0.049	0.049	2,216,000	108,530	0.0490	48.19	48.19	49.17	48.19	48.19	2,253	48.166	6.52%
2012-09-13	0	0.046	0.046	0.048	0.045	0.046	120,000	5,500	0.0458	45.24	45.24	47.21	44.26	45.24	122	45.075	0.00%
2012-09-12	0	0.046	0.045	0.046	0.043	0.046	310,000	13,560	0.0437	45.24	44.26	45.24	42.29	45.24	315	43.018	0.00%
2012-09-11	0	0.046	0.043	0.049	-	-	0	0	-	45.24	42.29	48.19	-	-	0	-	0.00%
2012-09-10	0	0.046	0.044	0.046	-	-	0	0	-	45.24	43.27	45.24	-	-	0	-	0.00%
2012-09-07	0	0.046	0.044	0.047	0.043	0.046	2,020,000	90,930	0.0450	45.24	43.27	46.22	42.29	45.24	2,054	44.270	-2.13%
2012-09-06	0	0.047	0.046	0.050	-	-	0	0	-	46.22	45.24	49.17	-	-	0	-	0.00%
2012-09-05	0	0.047	0.045	0.047	0.044	0.047	80,000	3,670	0.0459	46.22	44.26	46.22	43.27	46.22	81	45.116	0.00%
2012-09-04	0	0.047	0.044	0.047	-	-	0	0	-	46.22	43.27	46.22	-	-	0	-	0.00%
2012-09-03	0	0.047	0.045	0.050	-	-	0	0	-	46.22	44.26	49.17	-	-	0	-	0.00%
2012-08-31	0	0.047	0.047	0.050	0.044	0.045	400,000	17,930	0.0448	46.22	46.22	49.17	43.27	44.26	407	44.084	4.44%
2012-08-30	0	0.045	0.045	0.052	0.045	0.045	120,000	5,400	0.0450	44.26	44.26	51.14	44.26	44.26	122	44.256	-6.25%
2012-08-29	0	0.048	0.047	0.051	0.048	0.048	300,000	14,400	0.0480	47.21	46.22	50.16	47.21	47.21	305	47.206	-7.69%
2012-08-28	0	0.052	0.048	0.053	-	-	0	0	-	51.14	47.21	52.12	-	-	0	-	0.00%
2012-08-27	0	0.052	0.047	0.052	0.049	0.053	1,910,000	94,110	0.0493	51.14	46.22	51.14	48.19	52.12	1,942	48.457	10.64%
2012-08-24	0	0.047	0.047	0.053	0.046	0.046	180,000	8,280	0.0460	46.22	46.22	52.12	45.24	45.24	183	45.239	-2.08%
2012-08-23	0	0.048	0.048	0.053	0.048	0.049	580,000	27,970	0.0482	47.21	47.21	52.12	47.21	48.19	590	47.427	0.00%
2012-08-22	0	0.048	0.048	0.053	0.048	0.048	310,000	14,880	0.0480	47.21	47.21	52.12	47.21	47.21	315	47.206	-2.04%
2012-08-21	0	0.049	0.048	0.054	-	-	0	0	-	48.19	47.21	53.11	-	-	0	-	0.00%
2012-08-20	0	0.049	0.049	0.052	0.047	0.050	1,180,140	57,695	0.0489	48.19	48.19	51.14	46.22	49.17	1,200	48.080	-12.50%
2012-08-17	0	0.056	0.050	0.056	-	-	0	0	-	55.07	49.17	55.07	-	-	0	-	0.00%
2012-08-16	0	0.056	0.050	0.056	0.056	0.056	30,000	1,680	0.0560	55.07	49.17	55.07	55.07	55.07	31	55.074	0.00%
2012-08-15	0	0.056	0.051	0.056	0.051	0.056	80,000	4,130	0.0516	55.07	50.16	55.07	50.16	55.07	81	50.771	1.82%
2012-08-14	0	0.055	0.049	0.055	0.047	0.060	220,000	11,850	0.0539	54.09	48.19	54.09	46.22	59.01	224	52.973	1.85%
2012-08-13	0	0.054	0.049	0.054	0.054	0.054	152,000	8,186	0.0539	53.11	48.19	53.11	53.11	53.11	155	52.965	0.00%
2012-08-10	0	0.054	0.054	0.056	0.047	0.054	190,000	9,660	0.0508	53.11	53.11	55.07	46.22	53.11	193	50.001	3.85%
2012-08-09	0	0.052	0.051	0.052	0.052	0.054	20,000	1,060	0.0530	51.14	50.16	51.14	51.14	53.11	20	52.123	4.00%
2012-08-08	0	0.050	0.047	0.054	-	-	0	0	-	49.17	46.22	53.11	-	-	0	-	0.00%
2012-08-07	0	0.050	0.046	0.050	0.050	0.050	10,000	500	0.0500	49.17	45.24	49.17	49.17	49.17	10	49.173	0.00%
2012-08-06	0	0.050	0.048	0.051	0.050	0.053	200,000	10,300	0.0515	49.17	47.21	50.16	49.17	52.12	203	50.648	-1.96%
2012-08-03	0	0.051	0.047	0.051	0.046	0.052	280,000	13,520	0.0483	50.16	46.22	50.16	45.24	51.14	285	47.487	4.08%
2012-08-02	0	0.049	0.046	0.053	0.049	0.049	20,000	980	0.0490	48.19	45.24	52.12	48.19	48.19	20	48.190	0.00%
2012-08-01	0	0.049	0.046	0.049	0.049	0.049	836,000	40,910	0.0489	48.19	45.24	48.19	48.19	48.19	850	48.126	0.00%
2012-07-31	0	0.049	0.049	0.051	0.048	0.049	180,000	8,660	0.0481	48.19	48.19	50.16	47.21	48.19	183	47.315	2.08%
2012-07-30	0	0.048	0.045	0.048	-	-	0	0	-	47.21	44.26	47.21	-	-	0	-	0.00%
2012-07-27	0	0.048	0.048	0.051	0.047	0.051	391,600	19,654	0.0502	47.21	47.21	50.16	46.22	50.16	398	49.359	-4.00%
2012-07-26	0	0.050	0.047	0.050	0.047	0.051	570,000	28,170	0.0494	49.17	46.22	49.17	46.22	50.16	580	48.604	4.17%
2012-07-25	0	0.048	0.048	0.050	0.047	0.047	100,000	4,700	0.0470	47.21	47.21	49.17	46.22	46.22	102	46.223	0.00%
2012-07-24	0	0.048	0.044	0.048	-	-	0	0	-	47.21	43.27	47.21	-	-	0	-	0.00%
2012-07-23	0	0.048	0.044	0.048	-	-	0	0	-	47.21	43.27	47.21	-	-	0	-	-2.04%
2012-07-20	0	0.049	0.045	0.049	-	-	0	0	-	48.19	44.26	48.19	-	-	0	-	-2.00%
2012-07-19	0	0.050	0.045	0.050	0.050	0.050	66,000	3,240	0.0491	49.17	44.26	49.17	49.17	49.17	67	48.279	4.17%
2012-07-18	0	0.048	0.046	0.050	-	-	0	0	-	47.21	45.24	49.17	-	-	0	-	0.00%
2012-07-17	0	0.048	0.048	0.050	0.044	0.048	76,061	3,434	0.0451	47.21	47.21	49.17	43.27	47.21	77	44.401	0.00%
2012-07-16	0	0.048	0.046	0.050	0.045	0.048	40,000	1,850	0.0463	47.21	45.24	49.17	44.26	47.21	41	45.485	-5.88%
2012-07-13	0	0.051	0.049	0.051	0.048	0.052	1,110,000	53,820	0.0485	50.16	48.19	50.16	47.21	51.14	1,129	47.685	-12.07%
2012-07-12	0	0.058	0.047	0.058	0.058	0.058	24,000	1,308	0.0545	57.04	46.22	57.04	57.04	57.04	24	53.599	3.57%
2012-07-11	0	0.056	0.048	0.056	-	-	0	0	-	55.07	47.21	55.07	-	-	0	-	-1.75%
2012-07-10	0	0.057	0.055	0.057	0.058	0.060	30,000	1,760	0.0587	56.06	54.09	56.06	57.04	59.01	31	57.696	0.00%
2012-07-09	0	0.057	0.056	0.057	0.048	0.069	1,240,000	63,360	0.0511	56.06	55.07	56.06	47.21	67.86	1,261	50.252	29.55%
2012-07-06	0	0.044	0.042	0.048	-	-	0	0	-	43.27	41.31	47.21	-	-	0	-	0.00%
2012-07-05	0	0.044	0.042	0.048	-	-	0	0	-	43.27	41.31	47.21	-	-	0	-	0.00%
2012-07-04	0	0.044	0.043	0.048	-	-	0	0	-	43.27	42.29	47.21	-	-	0	-	0.00%
2012-07-03	0	0.044	0.044	0.047	0.044	0.045	410,000	18,340	0.0447	43.27	43.27	46.22	43.27	44.26	417	43.992	-8.33%
2012-06-29	0	0.048	0.045	0.052	0.047	0.048	3,540,000	169,620	0.0479	47.21	44.26	51.14	46.22	47.21	3,600	47.123	2.13%
2012-06-28	0	0.047	0.044	0.054	-	-	0	0	-	46.22	43.27	53.11	-	-	0	-	0.00%
2012-06-27	0	0.047	0.047	0.054	0.046	0.046	200,000	9,200	0.0460	46.22	46.22	53.11	45.24	45.24	203	45.239	-2.08%
2012-06-26	0	0.048	0.046	0.057	-	-	0	0	-	47.21	45.24	56.06	-	-	0	-	0.00%
2012-06-25	0	0.048	0.047	0.048	0.048	0.048	50,000	2,400	0.0480	47.21	46.22	47.21	47.21	47.21	51	47.206	-2.04%
2012-06-22	0	0.049	0.049	0.060	0.043	0.048	72,424	3,402	0.0470	48.19	48.19	59.01	42.29	47.21	74	46.196	0.00%
2012-06-21	0	0.049	0.049	0.057	0.049	0.049	450,000	22,050	0.0490	48.19	48.19	56.06	48.19	48.19	458	48.190	0.00%
2012-06-20	0	0.049	0.049	0.050	0.049	0.049	30,000	1,470	0.0490	48.19	48.19	49.17	48.19	48.19	31	48.190	0.00%
2012-06-19	0	0.049	0.049	0.054	0.048	0.049	450,000	21,650	0.0481	48.19	48.19	53.11	47.21	48.19	458	47.315	0.00%
2012-06-18	0	0.049	0.049	0.055	0.048	0.048	300,000	14,400	0.0480	48.19	48.19	54.09	47.21	47.21	305	47.206	-2.00%
2012-06-15	0	0.050	0.050	0.052	0.049	0.052	1,280,000	64,160	0.0501	49.17	49.17	51.14	48.19	51.14	1,302	49.296	0.00%
2012-06-14	0	0.050	0.050	0.055	0.050	0.050	180,000	9,000	0.0500	49.17	49.17	54.09	49.17	49.17	183	49.173	0.00%
2012-06-13	0	0.050	0.050	0.055	0.050	0.051	1,000,000	50,970	0.0510	49.17	49.17	54.09	49.17	50.16	1,017	50.127	-1.96%
2012-06-12	0	0.051	0.051	0.053	0.050	0.053	388,000	19,548	0.0504	50.16	50.16	52.12	49.17	52.12	395	49.548	-3.77%
2012-06-11	0	0.053	0.051	0.058	0.049	0.053	580,000	28,940	0.0499	52.12	50.16	57.04	48.19	52.12	590	49.071	0.00%
2012-06-08	0	0.053	0.050	0.053	0.050	0.053	190,000	9,800	0.0516	52.12	49.17	52.12	49.17	52.12	193	50.726	0.00%
2012-06-07	0	0.053	0.049	0.059	0.053	0.053	1,870,000	99,110	0.0530	52.12	48.19	58.02	52.12	52.12	1,901	52.123	0.00%
2012-06-06	0	0.053	0.048	0.053	-	-	4,000	160	0.0400	52.12	47.21	52.12	-	-	4	39.338	0.00%
2012-06-05	0	0.053	0.053	0.054	0.048	0.055	1,760,000	93,400	0.0531	52.12	52.12	53.11	47.21	54.09	1,790	52.190	0.00%
2012-06-04	0	0.053	0.053	0.056	0.053	0.053	60,000	3,180	0.0530	52.12	52.12	55.07	52.12	52.12	61	52.123	-7.02%
2012-06-01	0	0.057	0.056	0.057	0.054	0.057	1,698,400	93,728	0.0552	56.06	55.07	56.06	53.11	56.06	1,727	54.273	1.79%
2012-05-31	0	0.056	0.055	0.057	0.045	0.056	5,206,000	279,370	0.0537	55.07	54.09	56.06	44.26	55.07	5,294	52.776	21.74%
2012-05-30	0	0.046	0.046	0.048	0.046	0.048	530,000	25,240	0.0476	45.24	45.24	47.21	45.24	47.21	539	46.835	-4.17%
2012-05-29	0	0.048	0.045	0.048	0.048	0.048	100,000	4,800	0.0480	47.21	44.26	47.21	47.21	47.21	102	47.206	4.35%
2012-05-28	0	0.046	0.046	0.049	0.043	0.046	34,000	1,492	0.0439	45.24	45.24	48.19	42.29	45.24	35	43.157	-4.17%
2012-05-25	0	0.048	0.044	0.048	-	-	0	0	-	47.21	43.27	47.21	-	-	0	-	-2.04%
2012-05-24	0	0.049	0.043	0.049	0.048	0.050	570,000	27,500	0.0482	48.19	42.29	48.19	47.21	49.17	580	47.448	2.08%
2012-05-23	0	0.048	0.044	0.053	-	-	1,600	52	0.0325	47.21	43.27	52.12	-	-	2	31.962	0.00%
2012-05-22	0	0.048	0.048	0.053	-	-	0	0	-	47.21	47.21	52.12	-	-	0	-	0.00%
2012-05-21	0	0.048	0.045	0.051	0.048	0.050	2,300,000	112,700	0.0490	47.21	44.26	50.16	47.21	49.17	2,339	48.190	-2.04%
2012-05-18	0	0.049	0.046	0.049	0.048	0.050	440,000	21,160	0.0481	48.19	45.24	48.19	47.21	49.17	447	47.296	2.08%
2012-05-17	0	0.048	0.048	0.049	0.048	0.048	20,000	960	0.0480	47.21	47.21	48.19	47.21	47.21	20	47.206	4.35%
2012-05-16	0	0.046	0.046	0.048	0.045	0.046	560,000	25,260	0.0451	45.24	45.24	47.21	44.26	45.24	569	44.361	-8.00%
2012-05-15	0	0.050	0.048	0.050	0.048	0.053	2,770,000	140,030	0.0506	49.17	47.21	49.17	47.21	52.12	2,817	49.716	-7.41%
2012-05-14	0	0.054	0.051	0.057	0.048	0.054	3,188,000	158,492	0.0497	53.11	50.16	56.06	47.21	53.11	3,242	48.893	8.00%
2012-05-11	0	0.050	0.048	0.057	-	-	0	0	-	49.17	47.21	56.06	-	-	0	-	0.00%
2012-05-10	0	0.050	0.050	0.052	0.050	0.050	440,000	22,000	0.0500	49.17	49.17	51.14	49.17	49.17	447	49.173	0.00%
2012-05-09	0	0.050	0.050	0.053	0.050	0.053	252,801	13,212	0.0523	49.17	49.17	52.12	49.17	52.12	257	51.398	-3.85%
2012-05-08	0	0.052	0.052	0.054	0.051	0.057	954,400	51,068	0.0535	51.14	51.14	53.11	50.16	56.06	970	52.623	0.00%
2012-05-07	0	0.052	0.051	0.052	-	-	0	0	-	51.14	50.16	51.14	-	-	0	-	0.00%
2012-05-04	0	0.052	0.052	0.056	0.052	0.054	1,510,056	80,062	0.0530	51.14	51.14	55.07	51.14	53.11	1,535	52.142	-8.77%
2012-05-03	0	0.057	0.055	0.058	0.057	0.057	220,000	12,540	0.0570	56.06	54.09	57.04	56.06	56.06	224	56.057	-3.39%
2012-05-02	0	0.059	0.057	0.059	0.057	0.059	1,000,000	58,300	0.0583	58.02	56.06	58.02	56.06	58.02	1,017	57.336	3.51%
2012-04-30	0	0.057	0.055	0.057	0.055	0.057	520,000	28,840	0.0555	56.06	54.09	56.06	54.09	56.06	529	54.544	-5.00%
2012-04-27	0	0.060	0.057	0.060	0.058	0.060	1,730,000	102,680	0.0594	59.01	56.06	59.01	57.04	59.01	1,759	58.371	3.45%
2012-04-26	0	0.058	0.057	0.059	0.058	0.061	3,066,000	186,260	0.0608	57.04	56.06	58.02	57.04	59.99	3,118	59.745	5.45%
2012-04-25	0	0.055	0.053	0.058	0.053	0.055	226,000	11,980	0.0530	54.09	52.12	57.04	52.12	54.09	230	52.132	-1.79%
2012-04-24	0	0.056	0.054	0.058	0.052	0.058	2,200,000	121,400	0.0552	55.07	53.11	57.04	51.14	57.04	2,237	54.269	-3.45%
2012-04-23	0	0.058	0.055	0.058	-	-	0	0	-	57.04	54.09	57.04	-	-	0	-	0.00%
2012-04-20	0	0.058	0.053	0.058	0.058	0.058	130,000	7,540	0.0580	57.04	52.12	57.04	57.04	57.04	132	57.041	0.00%
2012-04-19	0	0.058	0.054	0.059	0.056	0.058	905,600	51,857	0.0573	57.04	53.11	58.02	55.07	57.04	921	56.315	0.00%
2012-04-18	0	0.058	0.054	0.059	0.058	0.058	500,000	29,000	0.0580	57.04	53.11	58.02	57.04	57.04	508	57.041	-3.33%
2012-04-17	0	0.060	0.056	0.060	0.060	0.060	250,000	15,000	0.0600	59.01	55.07	59.01	59.01	59.01	254	59.008	0.00%
2012-04-16	0	0.060	0.055	0.060	0.058	0.060	1,050,000	60,960	0.0581	59.01	54.09	59.01	57.04	59.01	1,068	57.097	9.09%
2012-04-13	0	0.055	0.055	0.060	0.055	0.060	2,449,200	139,559	0.0570	54.09	54.09	59.01	54.09	59.01	2,490	56.039	-9.84%
2012-04-12	0	0.061	0.057	0.061	0.058	0.062	1,070,000	63,510	0.0594	59.99	56.06	59.99	57.04	60.97	1,088	58.373	8.93%
2012-04-11	0	0.056	0.056	0.059	0.054	0.056	1,240,000	69,400	0.0560	55.07	55.07	58.02	53.11	55.07	1,261	55.042	-1.75%
2012-04-10	0	0.057	0.056	0.063	0.048	0.070	7,330,000	390,700	0.0533	56.06	55.07	61.96	47.21	68.84	7,453	52.420	-6.56%
2012-04-05	0	0.061	0.061	0.063	0.060	0.061	500,000	30,100	0.0602	59.99	59.99	61.96	59.01	59.99	508	59.204	-6.15%
2012-04-03	0	0.065	0.061	0.065	0.060	0.072	1,460,000	92,780	0.0635	63.92	59.99	63.92	59.01	70.81	1,485	62.497	3.17%
2012-04-02	0	0.063	0.055	0.063	0.060	0.063	2,481,200	150,017	0.0605	61.96	54.09	61.96	59.01	61.96	2,523	59.461	-4.55%
2012-03-30	0	0.066	0.067	0.068	0.058	0.067	2,650,000	161,280	0.0609	64.91	65.89	66.88	57.04	65.89	2,695	59.854	6.45%
2012-03-29	0	0.062	0.062	0.064	0.055	0.062	5,660,000	330,330	0.0584	60.97	60.97	62.94	54.09	60.97	5,755	57.397	12.73%
2012-03-28	0	0.055	0.055	0.058	0.040	0.078	36,520,000	2,068,490	0.0566	54.09	54.09	57.04	39.34	76.71	37,134	55.703	-32.10%
2012-03-27	0	0.081	0.078	0.081	0.081	0.084	1,990,000	162,320	0.0816	79.66	76.71	79.66	79.66	82.61	2,023	80.219	-1.22%
2012-03-26	0	0.082	0.078	0.082	0.078	0.082	6,570,000	528,410	0.0804	80.64	76.71	80.64	76.71	80.64	6,680	79.097	-4.65%
2012-03-23	0	0.086	0.086	0.088	0.085	0.086	1,080,000	92,020	0.0852	84.58	84.58	86.54	83.59	84.58	1,098	83.794	1.18%
2012-03-22	0	0.085	0.085	0.092	0.085	0.086	1,280,000	109,100	0.0852	83.59	83.59	90.48	83.59	84.58	1,302	83.825	-1.16%
2012-03-21	0	0.086	0.085	0.092	0.086	0.090	5,680,000	502,160	0.0884	84.58	83.59	90.48	84.58	88.51	5,776	86.946	-4.44%
2012-03-20	0	0.090	0.090	0.092	0.088	0.092	1,020,800	91,664	0.0898	88.51	88.51	90.48	86.54	90.48	1,038	88.311	2.27%
2012-03-19	0	0.088	0.085	0.091	0.088	0.090	3,240,000	288,910	0.0892	86.54	83.59	89.49	86.54	88.51	3,294	87.695	-4.35%
2012-03-16	0	0.092	0.090	0.094	0.090	0.092	540,402	48,892	0.0905	90.48	88.51	92.45	88.51	90.48	549	88.977	1.10%
2012-03-15	0	0.091	0.091	0.092	0.090	0.092	2,229,601	201,537	0.0904	89.49	89.49	90.48	88.51	90.48	2,267	88.896	-4.21%
2012-03-14	0	0.095	0.095	0.097	0.094	0.105	770,000	76,630	0.0995	93.43	93.43	95.40	92.45	103.3	783	97.873	-5.00%
2012-03-13	0	0.100	0.100	0.103	0.095	0.105	2,582,000	261,316	0.1012	98.35	98.35	101.3	93.43	103.3	2,625	99.533	5.26%
2012-03-12	0	0.095	0.093	0.095	0.090	0.095	120,000	11,050	0.0921	93.43	91.46	93.43	88.51	93.43	122	90.560	1.06%
2012-03-09	0	0.094	0.094	0.096	0.088	0.095	4,030,000	366,350	0.0909	92.45	92.45	94.41	86.54	93.43	4,098	89.402	-6.00%
2012-03-08	0	0.100	0.096	0.104	0.092	0.115	4,230,000	447,150	0.1057	98.35	94.41	102.3	90.48	113.1	4,301	103.96	-0.99%
2012-03-07	0	0.101	0.099	0.102	0.094	0.110	6,290,000	646,850	0.1028	99.33	97.36	100.3	92.45	108.2	6,396	101.14	10.99%
2012-03-06	0	0.091	0.091	0.093	0.090	0.094	3,050,000	276,450	0.0906	89.49	89.49	91.46	88.51	92.45	3,101	89.140	1.11%
2012-03-05	0	0.090	0.089	0.090	0.090	0.093	3,280,000	299,120	0.0912	88.51	87.53	88.51	88.51	91.46	3,335	89.687	-10.00%
2012-03-02	0	0.100	0.095	0.100	0.093	0.111	6,660,000	690,190	0.1036	98.35	93.43	98.35	91.46	109.2	6,772	101.92	8.70%
2012-03-01	0	0.092	0.092	0.096	0.090	0.102	6,940,000	642,460	0.0926	90.48	90.48	94.41	88.51	100.3	7,057	91.042	-7.07%
2012-02-29	0	0.099	0.099	0.100	0.098	0.115	4,360,000	446,790	0.1025	97.36	97.36	98.35	96.38	113.1	4,433	100.78	-8.33%
2012-02-28	0	0.108	0.104	0.111	0.102	0.110	1,261,200	132,500	0.1051	106.2	102.3	109.2	100.3	108.2	1,282	103.32	-6.09%
2012-02-27	0	0.115	0.115	0.118	0.113	0.120	2,410,000	279,650	0.1160	113.1	113.1	116.0	111.1	118.0	2,451	114.12	-6.50%
2012-02-24	0	0.123	0.123	0.127	0.118	0.151	4,000,000	525,150	0.1313	121.0	121.0	124.9	116.0	148.5	4,067	129.12	-5.38%
2012-02-23	0	0.130	0.129	0.135	0.103	0.154	23,352,428	3,106,477	0.1330	127.8	126.9	132.8	101.3	151.5	23,745	130.83	38.30%
2012-02-22	0	0.094	0.094	0.095	0.083	0.094	9,260,000	830,840	0.0897	92.45	92.45	93.43	81.63	92.45	9,416	88.240	11.90%
2012-02-21	0	0.084	0.083	0.087	0.084	0.084	1,090,000	91,500	0.0839	82.61	81.63	85.56	82.61	82.61	1,108	82.557	0.00%
2012-02-20	0	0.084	0.084	0.087	0.080	0.090	5,100,000	432,080	0.0847	82.61	82.61	85.56	78.68	88.51	5,186	83.320	5.00%
2012-02-17	0	0.080	0.080	0.081	0.073	0.080	1,570,000	118,550	0.0755	78.68	78.68	79.66	71.79	78.68	1,596	74.261	2.56%
2012-02-16	0	0.078	0.073	0.080	0.078	0.078	480,000	37,440	0.0780	76.71	71.79	78.68	76.71	76.71	488	76.710	0.00%
2012-02-15	0	0.078	0.078	0.080	0.076	0.078	750,000	57,900	0.0772	76.71	76.71	78.68	74.74	76.71	763	75.923	2.63%
2012-02-14	0	0.076	0.074	0.078	0.071	0.078	2,140,000	162,790	0.0761	74.74	72.78	76.71	69.83	76.71	2,176	74.812	-2.56%
2012-02-13	0	0.078	0.076	0.078	0.075	0.083	3,382,000	262,160	0.0775	76.71	74.74	76.71	73.76	81.63	3,439	76.234	-4.88%
2012-02-10	0	0.082	0.080	0.082	0.082	0.082	1,000,000	82,000	0.0820	80.64	78.68	80.64	80.64	80.64	1,017	80.644	0.00%
2012-02-09	0	0.082	0.082	0.086	0.079	0.085	5,060,000	408,810	0.0808	80.64	80.64	84.58	77.69	83.59	5,145	79.456	3.80%
2012-02-08	0	0.079	0.077	0.079	0.073	0.079	1,220,000	94,740	0.0777	77.69	75.73	77.69	71.79	77.69	1,241	76.371	9.72%
2012-02-07	0	0.072	0.075	0.076	0.072	0.073	2,150,000	155,250	0.0722	70.81	73.76	74.74	70.81	71.79	2,186	71.015	-1.37%
2012-02-06	0	0.073	0.073	0.075	0.072	0.072	300,000	21,600	0.0720	71.79	71.79	73.76	70.81	70.81	305	70.809	4.29%
2012-02-03	0	0.070	0.070	0.072	0.068	0.074	6,922,000	486,384	0.0703	68.84	68.84	70.81	66.88	72.78	7,038	69.104	-6.67%
2012-02-02	0	0.075	0.075	0.078	0.072	0.077	640,000	47,960	0.0749	73.76	73.76	76.71	70.81	75.73	651	73.698	-2.60%
2012-02-01	0	0.077	0.073	0.077	0.068	0.082	960,000	74,680	0.0778	75.73	71.79	75.73	66.88	80.64	976	76.505	1.32%
2012-01-31	0	0.076	0.073	0.083	0.068	0.087	3,220,000	251,530	0.0781	74.74	71.79	81.63	66.88	85.56	3,274	76.823	-3.80%
2012-01-30	0	0.079	0.071	0.079	0.079	0.080	660,000	52,250	0.0792	77.69	69.83	77.69	77.69	78.68	671	77.857	-3.66%
2012-01-27	0	0.082	0.079	0.083	0.066	0.082	1,684,000	134,204	0.0797	80.64	77.69	81.63	64.91	80.64	1,712	78.375	-1.20%
2012-01-26	0	0.083	0.070	0.083	0.083	0.083	200,000	16,600	0.0830	81.63	68.84	81.63	81.63	81.63	203	81.627	5.06%
2012-01-20	0	0.079	0.079	0.080	0.079	0.080	490,000	38,810	0.0792	77.69	77.69	78.68	77.69	78.68	498	77.894	-3.66%
2012-01-19	0	0.082	0.082	0.085	0.079	0.084	980,000	81,400	0.0831	80.64	80.64	83.59	77.69	82.61	996	81.687	7.89%
2012-01-18	0	0.076	0.076	0.080	0.076	0.082	1,930,000	150,220	0.0778	74.74	74.74	78.68	74.74	80.64	1,962	76.547	-2.56%
2012-01-17	0	0.078	0.076	0.078	0.075	0.080	2,030,000	156,790	0.0772	76.71	74.74	76.71	73.76	78.68	2,064	75.959	4.00%
2012-01-16	0	0.075	0.075	0.077	0.072	0.082	3,790,000	290,810	0.0767	73.76	73.76	75.73	70.81	80.64	3,854	75.462	7.14%
2012-01-13	0	0.070	0.066	0.070	0.069	0.073	3,720,000	265,230	0.0713	68.84	64.91	68.84	67.86	71.79	3,783	70.119	6.06%
2012-01-12	0	0.066	0.066	0.068	0.065	0.068	2,200,000	147,050	0.0668	64.91	64.91	66.88	63.92	66.88	2,237	65.735	3.12%
2012-01-11	0	0.064	0.064	0.066	0.064	0.067	1,365,600	91,021	0.0667	62.94	62.94	64.91	62.94	65.89	1,389	65.550	0.00%
2012-01-10	0	0.064	0.063	0.064	0.062	0.067	8,320,000	533,300	0.0641	62.94	61.96	62.94	60.97	65.89	8,460	63.038	-4.48%
2012-01-09	0	0.067	0.064	0.066	0.060	0.077	18,260,000	1,230,850	0.0674	65.89	62.94	64.91	59.01	75.73	18,567	66.292	0.00%
2012-01-06	0	0.067	0.066	0.067	0.067	0.069	3,100,000	211,540	0.0682	65.89	64.91	65.89	65.89	67.86	3,152	67.110	-2.90%
2012-01-05	0	0.069	0.068	0.070	0.064	0.073	7,500,000	513,370	0.0684	67.86	66.88	68.84	62.94	71.79	7,626	67.317	1.47%
2012-01-04	0	0.068	0.067	0.068	0.061	0.095	35,230,000	2,444,560	0.0694	66.88	65.89	66.88	59.99	93.43	35,822	68.241	-29.17%
2012-01-03	0	0.096	0.094	0.096	-	-	2,000	168	0.0840	94.41	92.45	94.41	-	-	2	82.611	-2.04%
2011-12-30	0	0.098	0.097	0.106	-	-	0	0	-	96.38	95.40	104.2	-	-	0	-	0.00%
2011-12-29	0	0.098	0.091	0.098	-	-	0	0	-	96.38	89.49	96.38	-	-	0	-	-1.01%
2011-12-28	0	0.099	0.095	0.100	0.090	0.099	1,244,000	118,466	0.0952	97.36	93.43	98.35	88.51	97.36	1,265	93.655	-5.71%
2011-12-23	0	0.105	0.101	0.105	0.100	0.106	810,000	82,690	0.1021	103.3	99.33	103.3	98.35	104.2	824	100.40	3.96%
2011-12-22	0	0.101	0.098	0.101	0.100	0.127	3,560,000	366,900	0.1031	99.33	96.38	99.33	98.35	124.9	3,620	101.36	-20.47%
2011-12-21	0	0.127	0.124	0.130	0.123	0.127	800,000	100,400	0.1255	124.9	121.9	127.8	121.0	124.9	813	123.42	1.60%
2011-12-20	0	0.125	0.125	0.130	0.125	0.125	270,000	33,750	0.1250	122.9	122.9	127.8	122.9	122.9	275	122.93	2.46%
2011-12-19	0	0.122	0.122	0.134	0.121	0.139	810,000	104,560	0.1291	120.0	120.0	131.8	119.0	136.7	824	126.95	-3.17%
2011-12-16	0	0.126	0.126	0.129	0.125	0.125	355,600	44,366	0.1248	123.9	123.9	126.9	122.9	122.9	362	122.70	1.61%
2011-12-15	0	0.124	0.121	0.124	0.121	0.125	260,000	31,890	0.1227	121.9	119.0	121.9	119.0	122.9	264	120.63	0.00%
2011-12-14	0	0.124	0.121	0.129	0.121	0.124	710,000	87,910	0.1238	121.9	119.0	126.9	119.0	121.9	722	121.77	3.33%
2011-12-13	0	0.120	0.120	0.124	0.117	0.124	2,356,090	286,147	0.1214	118.0	118.0	121.9	115.1	121.9	2,396	119.44	-3.23%
2011-12-12	0	0.124	0.122	0.124	0.116	0.135	5,276,000	651,750	0.1235	121.9	120.0	121.9	114.1	132.8	5,365	121.49	-11.43%
2011-12-09	0	0.140	0.136	0.140	0.140	0.149	220,000	32,200	0.1464	137.7	133.8	137.7	137.7	146.5	224	143.94	-7.28%
2011-12-08	0	0.151	0.139	0.152	0.139	0.152	1,150,001	169,030	0.1470	148.5	136.7	149.5	136.7	149.5	1,169	144.55	-0.66%
2011-12-07	0	0.152	0.148	0.152	0.145	0.152	640,000	96,410	0.1506	149.5	145.6	149.5	142.6	149.5	651	148.15	-1.30%
2011-12-06	0	0.154	0.150	0.152	0.150	0.154	1,000,000	151,280	0.1513	151.5	147.5	149.5	147.5	151.5	1,017	148.78	-2.53%
2011-12-05	0	0.158	0.152	0.159	0.150	0.159	760,000	115,410	0.1519	155.4	149.5	156.4	147.5	156.4	773	149.34	-4.24%
2011-12-02	0	0.165	0.151	0.165	0.150	0.165	1,630,000	247,660	0.1519	162.3	148.5	162.3	147.5	162.3	1,657	149.43	3.13%
2011-12-01	0	0.160	0.153	0.160	0.152	0.160	130,000	20,000	0.1538	157.4	150.5	157.4	149.5	157.4	132	151.30	-1.84%
2011-11-30	0	0.163	0.156	0.163	-	-	0	0	-	160.3	153.4	160.3	-	-	0	-	-1.21%
2011-11-29	0	0.165	0.155	0.165	0.150	0.165	2,360,000	368,170	0.1560	162.3	152.4	162.3	147.5	162.3	2,400	153.42	0.00%
2011-11-28	0	0.165	0.160	0.165	-	-	0	0	-	162.3	157.4	162.3	-	-	0	-	-1.79%
2011-11-25	0	0.168	0.160	0.168	0.160	0.168	690,000	113,350	0.1643	165.2	157.4	165.2	157.4	165.2	702	161.56	-1.18%
2011-11-24	0	0.170	0.163	0.170	0.162	0.170	924,000	151,690	0.1642	167.2	160.3	167.2	159.3	167.2	940	161.45	0.00%
2011-11-23	0	0.170	0.163	0.170	0.162	0.170	920,000	150,990	0.1641	167.2	160.3	167.2	159.3	167.2	935	161.41	-5.03%
2011-11-22	0	0.179	0.160	0.179	0.150	0.180	3,610,000	586,510	0.1625	176.0	157.4	176.0	147.5	177.0	3,671	159.78	-0.56%
2011-11-21	0	0.180	0.160	0.180	0.151	0.180	2,360,000	397,750	0.1685	177.0	157.4	177.0	148.5	177.0	2,400	165.75	-2.70%
2011-11-18	0	0.185	0.165	0.185	0.165	0.185	5,520,000	933,970	0.1692	181.9	162.3	181.9	162.3	181.9	5,613	166.40	0.00%
2011-11-17	0	0.185	0.180	0.190	0.180	0.185	380,000	69,900	0.1839	181.9	177.0	186.9	177.0	181.9	386	180.90	0.00%
2011-11-16	0	0.185	0.184	0.185	0.178	0.185	740,000	136,280	0.1842	181.9	181.0	181.9	175.1	181.9	752	181.12	2.21%
2011-11-15	0	0.181	0.182	0.185	0.160	0.190	3,320,000	580,910	0.1750	178.0	179.0	181.9	157.4	186.9	3,376	172.08	-7.18%
2011-11-14	0	0.195	0.185	0.195	0.186	0.195	785,000	149,700	0.1907	191.8	181.9	191.8	182.9	191.8	798	187.55	0.52%
2011-11-11	0	0.194	0.194	0.203	0.189	0.205	3,150,000	613,710	0.1948	190.8	190.8	199.6	185.9	201.6	3,203	191.61	-5.83%
2011-11-10	0	0.206	0.195	0.206	0.190	0.208	2,538,400	492,616	0.1941	202.6	191.8	202.6	186.9	204.6	2,581	190.86	0.00%
2011-11-09	0	0.206	0.206	0.209	0.205	0.209	740,000	153,430	0.2073	202.6	202.6	205.5	201.6	205.5	752	203.91	-1.90%
2011-11-08	0	0.210	0.205	0.210	0.210	0.210	300,000	63,000	0.2100	206.5	201.6	206.5	206.5	206.5	305	206.53	0.48%
2011-11-07	0	0.209	0.209	0.215	0.209	0.210	440,000	92,300	0.2098	205.5	205.5	211.4	205.5	206.5	447	206.30	-0.48%
2011-11-04	0	0.210	0.210	0.214	0.210	0.216	1,240,000	264,400	0.2132	206.5	206.5	210.5	206.5	212.4	1,261	209.70	-2.33%
2011-11-03	0	0.215	0.212	0.217	0.210	0.220	490,000	104,100	0.2124	211.4	208.5	213.4	206.5	216.4	498	208.94	-3.59%
2011-11-02	0	0.223	0.223	0.230	0.210	0.223	2,675,000	582,300	0.2177	219.3	219.3	226.2	206.5	219.3	2,720	214.08	0.00%
2011-11-01	0	0.223	0.220	0.226	0.220	0.225	1,600,000	355,230	0.2220	219.3	216.4	222.3	216.4	221.3	1,627	218.35	-3.04%
2011-10-31	0	0.230	0.223	0.238	0.218	0.255	19,036,000	4,253,250	0.2234	226.2	219.3	234.1	214.4	250.8	19,356	219.74	-6.12%
2011-10-28	0	0.245	0.243	0.255	0.245	0.270	6,092,940	1,519,380	0.2494	240.9	239.0	250.8	240.9	265.5	6,195	245.24	-7.55%
2011-10-27	0	0.265	0.255	0.265	0.255	0.270	3,750,000	979,700	0.2613	260.6	250.8	260.6	250.8	265.5	3,813	256.93	-1.85%
2011-10-26	0	0.270	0.260	0.270	0.255	0.270	890,000	230,550	0.2590	265.5	255.7	265.5	250.8	265.5	905	254.76	-1.82%
2011-10-25	0	0.275	0.255	0.275	0.250	0.275	4,530,000	1,171,050	0.2585	270.5	250.8	270.5	245.9	270.5	4,606	254.23	1.85%
2011-10-24	0	0.270	0.270	0.275	0.265	0.280	764,000	206,930	0.2709	265.5	265.5	270.5	260.6	275.4	777	266.37	-5.26%
2011-10-21	0	0.285	0.260	0.285	0.260	0.285	2,312,400	623,800	0.2698	280.3	255.7	280.3	255.7	280.3	2,351	265.30	3.64%
2011-10-20	0	0.275	0.275	0.290	0.275	0.290	1,660,000	471,550	0.2841	270.5	270.5	285.2	270.5	285.2	1,688	279.37	-8.33%
2011-10-19	0	0.300	0.290	0.300	0.285	0.300	1,560,000	450,200	0.2886	295.0	285.2	295.0	280.3	295.0	1,586	283.82	-3.23%
2011-10-18	0	0.310	0.290	0.310	0.270	0.310	1,240,000	362,300	0.2922	304.9	285.2	304.9	265.5	304.9	1,261	287.34	5.08%
2011-10-17	0	0.295	0.295	0.300	0.290	0.330	3,918,000	1,184,890	0.3024	290.1	290.1	295.0	285.2	324.5	3,984	297.42	-6.35%
2011-10-14	0	0.315	0.295	0.300	0.295	0.365	48,391,405	16,261,499	0.3360	309.8	290.1	295.0	290.1	359.0	49,205	330.48	12.50%
2011-10-13	0	0.280	0.265	0.280	0.255	0.280	2,676,520	707,230	0.2642	275.4	260.6	275.4	250.8	275.4	2,722	259.86	12.00%
2011-10-12	0	0.250	0.250	0.270	0.250	0.270	1,570,000	400,600	0.2552	245.9	245.9	265.5	245.9	265.5	1,596	250.94	-3.85%
2011-10-11	0	0.260	0.260	0.265	0.260	0.260	181,600	47,200	0.2599	255.7	255.7	260.6	255.7	255.7	185	255.61	-3.70%
2011-10-10	0	0.270	0.250	0.270	0.250	0.270	164,000	41,710	0.2543	265.5	245.9	265.5	245.9	265.5	167	250.12	0.00%
2011-10-07	0	0.270	0.250	0.270	0.245	0.280	184,800	47,562	0.2574	265.5	245.9	265.5	240.9	275.4	188	253.11	-3.57%
2011-10-06	0	0.280	0.250	0.280	0.255	0.280	330,000	85,800	0.2600	275.4	245.9	275.4	250.8	275.4	336	255.70	7.69%
2011-10-04	0	0.260	0.220	0.260	0.220	0.260	390,000	92,640	0.2375	255.7	216.4	255.7	216.4	255.7	397	233.61	0.00%
2011-10-03	0	0.260	0.240	0.260	0.260	0.260	50,000	13,000	0.2600	255.7	236.0	255.7	255.7	255.7	51	255.70	0.00%
2011-09-30	0	0.260	0.250	0.260	0.260	0.280	940,000	249,250	0.2652	255.7	245.9	255.7	255.7	275.4	956	260.77	-7.14%
2011-09-28	0	0.280	0.260	0.290	0.275	0.290	837,000	234,830	0.2806	275.4	255.7	285.2	270.5	285.2	851	275.92	5.66%
2011-09-27	0	0.265	0.255	0.260	0.260	0.280	545,656	146,342	0.2682	260.6	250.8	255.7	255.7	275.4	555	263.76	-5.36%
2011-09-26	0	0.280	0.275	0.280	0.280	0.290	1,184,191	341,489	0.2884	275.4	270.5	275.4	275.4	285.2	1,204	283.60	-5.08%
2011-09-23	0	0.295	0.290	0.295	0.285	0.295	525,651	151,345	0.2879	290.1	285.2	290.1	280.3	290.1	534	283.16	0.00%
2011-09-22	0	0.295	0.295	0.300	0.295	0.305	382,000	115,290	0.3018	290.1	290.1	295.0	290.1	300.0	388	296.81	-7.81%
2011-09-21	0	0.320	0.310	0.320	0.305	0.320	290,000	90,200	0.3110	314.7	304.9	314.7	300.0	314.7	295	305.89	1.59%
2011-09-20	0	0.315	0.310	0.325	0.310	0.325	1,580,000	499,250	0.3160	309.8	304.9	319.6	304.9	319.6	1,607	310.75	-1.56%
2011-09-19	0	0.320	0.310	0.320	0.300	0.320	650,000	204,000	0.3138	314.7	304.9	314.7	295.0	314.7	661	308.66	0.00%
2011-09-16	0	0.320	0.320	0.330	0.320	0.325	474,000	152,600	0.3219	314.7	314.7	324.5	314.7	319.6	482	316.62	0.00%
2011-09-15	0	0.320	0.320	0.335	0.320	0.325	610,000	196,950	0.3229	314.7	314.7	329.5	314.7	319.6	620	317.53	0.00%
2011-09-14	0	0.320	0.315	0.320	0.320	0.345	1,100,000	360,200	0.3275	314.7	309.8	314.7	314.7	339.3	1,118	322.04	-5.88%
2011-09-12	0	0.340	0.330	0.340	0.340	0.340	350,000	119,000	0.3400	334.4	324.5	334.4	334.4	334.4	356	334.38	1.49%
2011-09-09	0	0.335	0.325	0.335	0.320	0.350	2,604,000	870,790	0.3344	329.5	319.6	329.5	314.7	344.2	2,648	328.87	-1.47%
2011-09-08	0	0.340	0.320	0.340	0.320	0.360	3,930,000	1,319,450	0.3357	334.4	314.7	334.4	314.7	354.0	3,996	330.18	-8.11%
2011-09-07	0	0.370	0.350	0.370	0.350	0.370	1,664,000	585,270	0.3517	363.9	344.2	363.9	344.2	363.9	1,692	345.91	2.78%
2011-09-06	0	0.360	0.360	0.365	0.360	0.370	836,000	306,030	0.3661	354.0	354.0	359.0	354.0	363.9	850	360.01	-1.37%
2011-09-05	0	0.365	0.345	0.365	0.340	0.380	1,000,000	354,950	0.3550	359.0	339.3	359.0	334.4	373.7	1,017	349.08	10.61%
2011-09-02	0	0.330	0.330	0.350	0.330	0.380	1,630,000	582,000	0.3571	324.5	324.5	344.2	324.5	373.7	1,657	351.15	-5.71%
2011-09-01	0	0.350	0.320	0.350	0.320	0.360	3,360,000	1,148,950	0.3419	344.2	314.7	344.2	314.7	354.0	3,417	336.29	7.69%
2011-08-31	0	0.325	0.320	0.325	0.315	0.330	1,420,000	459,100	0.3233	319.6	314.7	319.6	309.8	324.5	1,444	317.96	1.56%
2011-08-30	0	0.320	0.315	0.320	0.325	0.360	606,000	201,010	0.3317	314.7	309.8	314.7	319.6	354.0	616	326.21	-3.03%
2011-08-29	0	0.330	0.320	0.330	0.320	0.370	2,155,741	751,771	0.3487	324.5	314.7	324.5	314.7	363.9	2,192	342.96	-10.81%
2011-08-26	0	0.370	0.320	0.370	0.350	0.370	210,000	75,100	0.3576	363.9	314.7	363.9	344.2	363.9	214	351.70	15.63%
2011-08-25	0	0.320	0.315	0.350	0.320	0.350	3,924,000	1,266,480	0.3228	314.7	309.8	344.2	314.7	344.2	3,990	317.41	-8.57%
2011-08-24	0	0.350	0.350	0.370	0.350	0.380	2,940,000	1,060,450	0.3607	344.2	344.2	363.9	344.2	373.7	2,989	354.73	-5.41%
2011-08-23	0	0.370	0.365	0.370	0.310	0.375	3,332,000	1,127,230	0.3383	363.9	359.0	363.9	304.9	368.8	3,388	332.71	19.35%
2011-08-22	0	0.310	0.300	0.310	0.300	0.320	1,698,000	523,450	0.3083	304.9	295.0	304.9	295.0	314.7	1,727	303.18	3.33%
2011-08-19	0	0.300	0.300	0.305	0.270	0.305	3,140,000	911,100	0.2902	295.0	295.0	300.0	265.5	300.0	3,193	285.36	11.11%
2011-08-18	0	0.270	0.260	0.270	0.255	0.320	3,761,600	1,104,180	0.2935	265.5	255.7	265.5	250.8	314.7	3,825	288.68	-14.29%
2011-08-17	0	0.315	0.310	0.315	0.315	0.320	410,000	130,700	0.3188	309.8	304.9	309.8	309.8	314.7	417	313.51	3.28%
2011-08-16	0	0.305	0.305	0.315	-	-	0	0	-	300.0	300.0	309.8	-	-	0	-	0.00%
2011-08-15	0	0.305	0.290	0.320	0.305	0.305	300,000	91,500	0.3050	300.0	285.2	314.7	300.0	300.0	305	299.96	0.00%
2011-08-12	0	0.305	0.305	0.315	0.300	0.320	1,490,000	465,450	0.3124	300.0	300.0	309.8	295.0	314.7	1,515	307.22	1.67%
2011-08-11	0	0.300	0.295	0.310	0.300	0.310	326,000	98,700	0.3028	295.0	290.1	304.9	295.0	304.9	331	297.75	-3.23%
2011-08-10	0	0.310	0.300	0.310	0.300	0.310	700,000	211,900	0.3027	304.9	295.0	304.9	295.0	304.9	712	297.71	3.33%
2011-08-09	0	0.300	0.295	0.300	0.290	0.300	2,516,000	748,220	0.2974	295.0	290.1	295.0	285.2	295.0	2,558	292.47	-3.23%
2011-08-08	0	0.310	0.295	0.310	0.295	0.310	1,294,008	389,742	0.3012	304.9	290.1	304.9	290.1	304.9	1,316	296.21	0.00%
2011-08-05	0	0.310	0.305	0.315	0.300	0.330	1,230,000	385,050	0.3130	304.9	300.0	309.8	295.0	324.5	1,251	307.87	-4.62%
2011-08-04	0	0.325	0.305	0.325	0.300	0.325	1,104,053	340,034	0.3080	319.6	300.0	319.6	295.0	319.6	1,123	302.89	1.56%
2011-08-03	0	0.320	0.315	0.335	0.320	0.320	584,000	186,820	0.3199	314.7	309.8	329.5	314.7	314.7	594	314.61	-5.88%
2011-08-02	0	0.340	0.335	0.340	0.345	0.345	360,000	124,200	0.3450	334.4	329.5	334.4	339.3	339.3	366	339.29	0.00%
2011-08-01	0	0.340	0.340	0.345	0.340	0.345	466,000	158,930	0.3411	334.4	334.4	339.3	334.4	339.3	474	335.41	3.03%
2011-07-29	0	0.330	0.325	0.340	0.320	0.330	540,000	176,700	0.3272	324.5	319.6	334.4	314.7	324.5	549	321.81	6.45%
2011-07-28	0	0.310	0.310	0.340	0.305	0.340	1,050,000	349,350	0.3327	304.9	304.9	334.4	300.0	334.4	1,068	327.21	1.64%
2011-07-27	0	0.305	0.305	0.320	0.305	0.340	818,000	265,440	0.3245	300.0	300.0	314.7	300.0	334.4	832	319.13	-1.61%
2011-07-26	0	0.310	0.310	0.350	0.300	0.350	3,914,834	1,231,669	0.3146	304.9	304.9	344.2	295.0	344.2	3,981	309.41	-8.82%
2011-07-25	0	0.340	0.320	0.340	0.320	0.385	4,655,615	1,718,587	0.3691	334.4	314.7	334.4	314.7	378.6	4,734	363.04	-6.85%
2011-07-22	0	0.365	0.350	0.365	0.350	0.365	8,475,000	3,058,200	0.3608	359.0	344.2	359.0	344.2	359.0	8,618	354.88	-2.67%
2011-07-21	0	0.375	0.340	0.375	0.340	0.375	7,160,000	2,609,950	0.3645	368.8	334.4	368.8	334.4	368.8	7,280	358.49	1.35%
2011-07-20	0	0.370	0.365	0.380	0.365	0.395	7,030,000	2,654,050	0.3775	363.9	359.0	373.7	359.0	388.5	7,148	371.29	-5.13%
2011-07-19	0	0.390	0.370	0.395	0.370	0.395	5,720,000	2,200,500	0.3847	383.5	363.9	388.5	363.9	388.5	5,816	378.34	0.00%
2011-07-18	0	0.390	0.380	0.385	0.380	0.400	5,242,000	2,052,900	0.3916	383.5	373.7	378.6	373.7	393.4	5,330	385.15	-1.27%
2011-07-15	0	0.395	0.395	0.400	0.390	0.420	2,792,000	1,107,740	0.3968	388.5	388.5	393.4	383.5	413.1	2,839	390.19	0.00%
2011-07-14	0	0.395	0.395	0.410	0.395	0.420	340,000	137,300	0.4038	388.5	388.5	403.2	388.5	413.1	346	397.14	0.00%
2011-07-13	0	0.395	0.395	0.410	0.395	0.410	1,270,000	509,400	0.4011	388.5	388.5	403.2	388.5	403.2	1,291	394.47	-1.25%
2011-07-12	0	0.400	0.400	0.410	0.400	0.450	5,280,400	2,163,848	0.4098	393.4	393.4	403.2	393.4	442.6	5,369	403.01	1.27%
2011-07-11	0	0.395	0.395	0.400	0.390	0.450	5,046,000	2,057,360	0.4077	388.5	388.5	393.4	383.5	442.6	5,131	400.98	-8.14%
2011-07-08	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-07-07	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-07-06	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-07-05	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-07-04	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-30	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-29	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-28	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-27	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-24	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-23	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-22	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-21	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-20	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-17	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-16	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-15	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-14	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-13	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-10	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-09	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-08	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-07	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-03	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-02	1	-	-	-	-	-	0	0	-	422.9	-	-	-	-	0	-	0.00%
2011-06-01	0	0.430	0.410	0.415	0.415	0.460	6,320,400	2,749,314	0.4350	422.9	403.2	408.1	408.1	452.4	6,427	427.80	6.17%
2011-05-31	0	0.405	0.405	0.420	0.390	0.420	7,706,008	3,117,813	0.4046	398.3	398.3	413.1	383.5	413.1	7,836	397.90	5.19%
2011-05-30	0	0.385	0.380	0.390	0.375	0.395	2,340,000	901,200	0.3851	378.6	373.7	383.5	368.8	388.5	2,379	378.76	10.00%
2011-05-27	0	0.350	0.330	0.350	0.310	0.350	2,520,000	871,100	0.3457	344.2	324.5	344.2	304.9	344.2	2,562	339.96	1.45%
2011-05-26	0	0.345	0.345	0.350	0.325	0.345	1,566,204	529,947	0.3384	339.3	339.3	344.2	319.6	339.3	1,593	332.77	-1.43%
2011-05-25	0	0.350	0.320	0.350	0.310	0.350	3,411,200	1,113,422	0.3264	344.2	314.7	344.2	304.9	344.2	3,469	321.00	6.06%
2011-05-24	0	0.330	0.330	0.340	0.330	0.340	980,000	329,600	0.3363	324.5	324.5	334.4	324.5	334.4	996	330.76	-2.94%
2011-05-23	0	0.340	0.340	0.345	0.340	0.340	580,000	197,200	0.3400	334.4	334.4	339.3	334.4	334.4	590	334.38	0.00%
2011-05-20	0	0.340	0.340	0.345	0.340	0.350	3,710,000	1,284,050	0.3461	334.4	334.4	339.3	334.4	344.2	3,772	340.38	-1.45%
2011-05-19	0	0.345	0.345	0.350	0.345	0.350	410,000	142,450	0.3474	339.3	339.3	344.2	339.3	344.2	417	341.69	0.00%
2011-05-18	0	0.345	0.340	0.345	0.340	0.360	1,340,000	462,350	0.3450	339.3	334.4	339.3	334.4	354.0	1,363	339.33	-5.48%
2011-05-17	0	0.365	0.365	0.370	0.365	0.375	212,000	78,340	0.3695	359.0	359.0	363.9	359.0	368.8	216	363.42	-2.67%
2011-05-16	0	0.375	0.370	0.380	0.375	0.375	208,016	77,765	0.3738	368.8	363.9	373.7	368.8	368.8	212	367.66	0.00%
2011-05-13	0	0.375	0.375	0.380	0.375	0.385	962,843	364,623	0.3787	368.8	368.8	373.7	368.8	378.6	979	372.43	-1.32%
2011-05-12	0	0.380	0.370	0.385	0.370	0.380	230,000	86,400	0.3757	373.7	363.9	378.6	363.9	373.7	234	369.44	-2.56%
2011-05-11	0	0.390	0.380	0.390	0.380	0.395	512,000	199,570	0.3898	383.5	373.7	383.5	373.7	388.5	521	383.34	0.00%
2011-05-09	0	0.390	0.390	0.400	0.390	0.390	226,000	88,020	0.3895	383.5	383.5	393.4	383.5	383.5	230	383.03	-2.50%
2011-05-06	0	0.400	0.400	0.410	0.400	0.410	1,960,000	792,150	0.4042	393.4	393.4	403.2	393.4	403.2	1,993	397.47	0.00%
2011-05-05	0	0.400	0.395	0.400	0.395	0.400	528,400	210,534	0.3984	393.4	388.5	393.4	388.5	393.4	537	391.85	1.27%
2011-05-04	0	0.395	0.390	0.395	0.380	0.395	1,340,000	522,900	0.3902	388.5	383.5	388.5	373.7	388.5	1,363	383.77	3.95%
2011-05-03	0	0.380	0.375	0.380	0.380	0.390	410,000	157,100	0.3832	373.7	368.8	373.7	373.7	383.5	417	376.83	-1.30%
2011-04-29	0	0.385	0.375	0.385	0.370	0.385	3,670,000	1,385,050	0.3774	378.6	368.8	378.6	363.9	378.6	3,732	371.16	0.00%
2011-04-28	0	0.385	0.380	0.385	0.380	0.435	1,600,000	635,900	0.3974	378.6	373.7	378.6	373.7	427.8	1,627	390.86	-3.75%
2011-04-27	0	0.400	0.390	0.410	0.375	0.405	3,752,000	1,499,570	0.3997	393.4	383.5	403.2	368.8	398.3	3,815	393.06	-3.61%
2011-04-26	0	0.415	0.415	0.420	0.400	0.430	2,520,354	1,035,645	0.4109	408.1	408.1	413.1	393.4	422.9	2,563	404.12	-1.19%
2011-04-21	0	0.420	0.410	0.420	0.400	0.455	3,212,000	1,384,200	0.4309	413.1	403.2	413.1	393.4	447.5	3,266	423.82	-7.69%
2011-04-20	0	0.455	0.455	0.460	0.440	0.470	2,080,000	948,750	0.4561	447.5	447.5	452.4	432.7	462.2	2,115	448.59	-3.19%
2011-04-19	0	0.470	0.455	0.470	0.405	0.485	10,510,000	4,828,400	0.4594	462.2	447.5	462.2	398.3	477.0	10,687	451.81	16.05%
2011-04-18	0	0.405	0.400	0.405	0.365	0.420	4,415,600	1,763,450	0.3994	398.3	393.4	398.3	359.0	413.1	4,490	392.76	9.46%
2011-04-15	0	0.370	0.365	0.370	0.365	0.480	12,062,000	5,188,220	0.4301	363.9	359.0	363.9	359.0	472.1	12,265	423.02	-20.43%
2011-04-14	0	0.465	0.465	0.470	0.450	0.490	12,054,033	5,654,954	0.4691	457.3	457.3	462.2	442.6	481.9	12,257	461.37	5.68%
2011-04-13	0	0.440	0.440	0.445	0.400	0.440	5,271,967	2,219,181	0.4209	432.7	432.7	437.6	393.4	432.7	5,361	413.98	8.64%
2011-04-12	0	0.405	0.400	0.410	0.360	0.410	8,540,000	3,308,400	0.3874	398.3	393.4	403.2	354.0	403.2	8,684	380.99	10.96%
2011-04-11	0	0.365	0.360	0.365	0.350	0.365	2,328,000	829,640	0.3564	359.0	354.0	359.0	344.2	359.0	2,367	350.48	4.29%
2011-04-08	0	0.350	0.350	0.355	0.330	0.375	5,450,000	1,912,500	0.3509	344.2	344.2	349.1	324.5	368.8	5,542	345.11	4.48%
2011-04-07	0	0.335	0.335	0.340	0.300	0.340	11,165,081	3,636,515	0.3257	329.5	329.5	334.4	295.0	334.4	11,353	320.32	11.67%
2011-04-06	0	0.300	0.295	0.300	0.275	0.310	5,300,000	1,578,600	0.2978	295.0	290.1	295.0	270.5	304.9	5,389	292.92	9.09%
2011-04-04	0	0.275	0.275	0.280	0.270	0.280	1,048,084	289,411	0.2761	270.5	270.5	275.4	265.5	275.4	1,066	271.57	3.77%
2011-04-01	0	0.265	0.260	0.270	0.250	0.270	1,032,000	275,630	0.2671	260.6	255.7	265.5	245.9	265.5	1,049	262.67	3.92%
2011-03-31	0	0.255	0.255	0.275	0.250	0.255	394,000	99,620	0.2528	250.8	250.8	270.5	245.9	250.8	401	248.66	0.00%
2011-03-30	0	0.255	0.255	0.270	0.255	0.300	8,897,600	2,352,214	0.2644	250.8	250.8	265.5	250.8	295.0	9,047	259.99	2.00%
2011-03-29	0	0.250	0.248	0.250	0.246	0.275	10,028,400	2,573,436	0.2566	245.9	243.9	245.9	241.9	270.5	10,197	252.37	-9.09%
2011-03-28	0	0.275	0.275	0.280	0.265	0.290	7,538,002	2,061,670	0.2735	270.5	270.5	275.4	260.6	285.2	7,665	268.98	-1.79%
2011-03-25	0	0.280	0.275	0.290	0.270	0.300	11,367,183	3,186,969	0.2804	275.4	270.5	285.2	265.5	295.0	11,558	275.73	-6.67%
2011-03-24	0	0.300	0.295	0.310	0.295	0.325	5,920,000	1,790,350	0.3024	295.0	290.1	304.9	290.1	319.6	6,020	297.42	-4.76%
2011-03-23	0	0.315	0.315	0.320	0.300	0.315	6,580,000	1,993,900	0.3030	309.8	309.8	314.7	295.0	309.8	6,691	298.01	-4.55%
2011-03-22	0	0.330	0.315	0.330	0.320	0.350	4,790,000	1,562,500	0.3262	324.5	309.8	324.5	314.7	344.2	4,871	320.81	1.54%
2011-03-21	0	0.325	0.325	0.345	0.300	0.330	2,118,000	667,600	0.3152	319.6	319.6	339.3	295.0	324.5	2,154	309.99	6.56%
2011-03-18	0	0.305	0.300	0.305	0.295	0.320	6,076,800	1,853,854	0.3051	300.0	295.0	300.0	290.1	314.7	6,179	300.03	1.67%
2011-03-17	0	0.300	0.295	0.320	0.300	0.350	4,716,000	1,476,540	0.3131	295.0	290.1	314.7	295.0	344.2	4,795	307.91	-9.09%
2011-03-16	0	0.330	0.325	0.350	0.330	0.365	6,455,600	2,222,542	0.3443	324.5	319.6	344.2	324.5	359.0	6,564	338.59	-4.35%
2011-03-15	0	0.345	0.345	0.350	0.320	0.345	3,067,600	997,244	0.3251	339.3	339.3	344.2	314.7	339.3	3,119	319.71	-5.48%
2011-03-14	0	0.365	0.350	0.370	0.350	0.375	4,520,000	1,607,500	0.3556	359.0	344.2	363.9	344.2	368.8	4,596	349.76	-1.35%
2011-03-11	0	0.370	0.370	0.385	0.325	0.415	8,580,000	3,278,600	0.3821	363.9	363.9	378.6	319.6	408.1	8,724	375.80	15.63%
2011-03-10	0	0.320	0.310	0.340	0.300	0.340	10,888,000	3,385,470	0.3109	314.7	304.9	334.4	295.0	334.4	11,071	305.79	0.00%
2011-03-09	0	0.320	0.315	0.335	0.320	0.345	3,826,000	1,257,810	0.3288	314.7	309.8	329.5	314.7	339.3	3,890	323.32	-7.25%
2011-03-08	0	0.345	0.345	0.350	0.340	0.380	4,821,204	1,723,441	0.3575	339.3	339.3	344.2	334.4	373.7	4,902	351.56	-6.76%
2011-03-07	0	0.370	0.365	0.380	0.370	0.390	2,440,285	924,451	0.3788	363.9	359.0	373.7	363.9	383.5	2,481	372.56	-2.63%
2011-03-04	0	0.380	0.375	0.390	0.375	0.385	1,340,000	509,700	0.3804	373.7	368.8	383.5	368.8	378.6	1,363	374.08	1.33%
2011-03-03	0	0.375	0.375	0.385	0.375	0.420	5,618,000	2,190,430	0.3899	368.8	368.8	378.6	368.8	413.1	5,712	383.45	-13.79%
2011-03-02	0	0.435	0.420	0.435	0.400	0.435	1,840,000	755,250	0.4105	427.8	413.1	427.8	393.4	427.8	1,871	403.67	2.35%
2011-03-01	0	0.425	0.420	0.425	0.405	0.485	8,009,200	3,471,930	0.4335	418.0	413.1	418.0	398.3	477.0	8,144	426.32	-7.61%
2011-02-28	0	0.460	0.450	0.460	0.445	0.470	3,360,000	1,533,550	0.4564	452.4	442.6	452.4	437.6	462.2	3,417	448.86	-2.13%
2011-02-25	0	0.470	0.455	0.470	0.455	0.470	534,000	247,710	0.4639	462.2	447.5	462.2	447.5	462.2	543	456.20	3.30%
2011-02-24	0	0.455	0.455	0.465	0.450	0.470	1,446,000	660,790	0.4570	447.5	447.5	457.3	442.6	462.2	1,470	449.42	-3.19%
2011-02-23	0	0.470	0.465	0.470	0.455	0.470	860,000	399,050	0.4640	462.2	457.3	462.2	447.5	462.2	874	456.34	1.08%
2011-02-22	0	0.465	0.460	0.470	0.450	0.475	6,734,061	3,135,977	0.4657	457.3	452.4	462.2	442.6	467.1	6,847	457.99	-1.06%
2011-02-21	0	0.470	0.465	0.480	0.470	0.500	3,782,000	1,804,780	0.4772	462.2	457.3	472.1	462.2	491.7	3,846	469.31	-4.08%
2011-02-18	0	0.490	0.480	0.495	0.490	0.490	120,000	58,500	0.4875	481.9	472.1	486.8	481.9	481.9	122	479.44	2.08%
2011-02-17	0	0.480	0.475	0.490	0.455	0.500	4,142,000	1,983,230	0.4788	472.1	467.1	481.9	447.5	491.7	4,212	470.89	-2.04%
2011-02-16	0	0.490	0.485	0.495	0.490	0.490	100,000	49,000	0.4900	481.9	477.0	486.8	481.9	481.9	102	481.90	0.00%
2011-02-15	0	0.490	0.485	0.495	0.485	0.500	1,866,919	917,275	0.4913	481.9	477.0	486.8	477.0	491.7	1,898	483.20	-3.92%
2011-02-14	0	0.510	0.485	0.510	0.490	0.510	1,540,000	755,000	0.4903	501.6	477.0	501.6	481.9	501.6	1,566	482.15	4.08%
2011-02-11	0	0.490	0.490	0.510	0.490	0.500	771,200	383,664	0.4975	481.9	481.9	501.6	481.9	491.7	784	489.26	-2.00%
2011-02-10	0	0.500	0.500	0.510	0.485	0.510	832,000	416,000	0.5000	491.7	491.7	501.6	477.0	501.6	846	491.73	-1.96%
2011-02-09	0	0.510	0.510	0.520	0.510	0.520	902,000	464,960	0.5155	501.6	501.6	511.4	501.6	511.4	917	506.95	-3.77%
2011-02-08	0	0.530	0.520	0.530	0.520	0.530	1,090,000	575,800	0.5283	521.2	511.4	521.2	511.4	521.2	1,108	519.52	0.00%
2011-02-07	0	0.530	0.510	0.530	0.510	0.530	2,194,780	1,137,638	0.5183	521.2	501.6	521.2	501.6	521.2	2,232	509.76	0.00%
2011-02-02	0	0.530	0.520	0.530	0.530	0.540	1,510,000	804,300	0.5326	521.2	511.4	521.2	521.2	531.1	1,535	523.84	-3.64%
2011-02-01	0	0.550	0.550	0.560	0.540	0.560	1,730,000	951,200	0.5498	540.9	540.9	550.7	531.1	550.7	1,759	540.73	0.00%
2011-01-31	0	0.550	0.530	0.560	0.510	0.550	830,400	454,296	0.5471	540.9	521.2	550.7	501.6	540.9	844	538.03	1.85%
2011-01-28	0	0.540	0.530	0.540	0.540	0.540	34,000	18,200	0.5353	531.1	521.2	531.1	531.1	531.1	35	526.44	0.00%
2011-01-27	0	0.540	0.530	0.540	0.510	0.540	450,000	237,300	0.5273	531.1	521.2	531.1	501.6	531.1	458	518.61	3.85%
2011-01-26	0	0.520	0.520	0.530	0.510	0.550	2,766,000	1,436,940	0.5195	511.4	511.4	521.2	501.6	540.9	2,813	510.91	-3.70%
2011-01-25	0	0.540	0.520	0.550	0.510	0.600	6,490,000	3,623,300	0.5583	531.1	511.4	540.9	501.6	590.1	6,599	549.06	-10.00%
2011-01-24	0	0.600	0.570	0.600	0.550	0.620	5,543,600	3,233,544	0.5833	590.1	560.6	590.1	540.9	609.7	5,637	573.65	7.14%
2011-01-21	0	0.560	0.550	0.560	0.540	0.560	2,760,000	1,522,600	0.5517	550.7	540.9	550.7	531.1	550.7	2,806	542.54	0.00%
2011-01-20	0	0.560	0.550	0.570	0.560	0.590	2,424,000	1,381,340	0.5699	550.7	540.9	560.6	550.7	580.2	2,465	560.43	-3.45%
2011-01-19	0	0.580	0.570	0.580	0.570	0.580	630,000	361,500	0.5738	570.4	560.6	570.4	560.6	570.4	641	564.32	1.75%
2011-01-18	0	0.570	0.570	0.580	0.570	0.590	1,316,000	758,920	0.5767	560.6	560.6	570.4	560.6	580.2	1,338	567.15	-1.72%
2011-01-17	0	0.580	0.570	0.580	0.580	0.580	1,515,600	878,680	0.5798	570.4	560.6	570.4	570.4	570.4	1,541	570.17	0.00%
2011-01-14	0	0.580	0.580	0.590	0.570	0.590	2,568,800	1,491,660	0.5807	570.4	570.4	580.2	560.6	580.2	2,612	571.08	-1.69%
2011-01-13	0	0.590	0.590	0.600	0.590	0.600	1,910,112	1,131,460	0.5924	580.2	580.2	590.1	580.2	590.1	1,942	582.56	1.72%
2011-01-12	0	0.580	0.580	0.600	0.580	0.600	1,920,000	1,118,500	0.5826	570.4	570.4	590.1	570.4	590.1	1,952	572.92	0.00%
2011-01-11	0	0.580	0.580	0.600	0.580	0.580	780,400	452,616	0.5800	570.4	570.4	590.1	570.4	570.4	794	570.39	0.00%
2011-01-10	0	0.580	0.570	0.580	0.570	0.610	5,800,000	3,430,800	0.5915	570.4	560.6	570.4	560.6	599.9	5,898	581.73	3.57%
2011-01-07	0	0.560	0.560	0.570	0.560	0.580	890,000	500,200	0.5620	550.7	550.7	560.6	550.7	570.4	905	552.73	-1.75%
2011-01-06	0	0.570	0.570	0.580	0.560	0.570	670,000	377,000	0.5627	560.6	560.6	570.4	550.7	560.6	681	553.38	0.00%
2011-01-05	0	0.570	0.560	0.580	0.560	0.580	2,624,000	1,496,300	0.5702	560.6	550.7	570.4	550.7	570.4	2,668	560.80	1.79%
2011-01-04	0	0.560	0.560	0.570	0.560	0.590	2,884,000	1,629,720	0.5651	550.7	550.7	560.6	550.7	580.2	2,933	555.74	0.00%
2011-01-03	0	0.560	0.560	0.580	0.560	0.600	2,100,000	1,209,500	0.5760	550.7	550.7	570.4	550.7	590.1	2,135	566.43	-3.45%
2010-12-31	0	0.580	0.580	0.600	0.580	0.600	360,000	212,900	0.5914	570.4	570.4	590.1	570.4	590.1	366	581.61	1.75%
2010-12-30	0	0.570	0.570	0.590	0.570	0.600	3,136,800	1,805,592	0.5756	560.6	560.6	580.2	560.6	590.1	3,190	566.10	-1.72%
2010-12-29	0	0.580	0.580	0.600	0.570	0.620	6,173,282	3,651,606	0.5915	570.4	570.4	590.1	560.6	609.7	6,277	581.73	3.57%
2010-12-28	0	0.560	0.560	0.570	0.550	0.570	870,000	487,300	0.5601	550.7	550.7	560.6	540.9	560.6	885	550.85	1.82%
2010-12-24	0	0.550	0.550	0.580	0.550	0.590	840,000	478,700	0.5699	540.9	540.9	570.4	540.9	580.2	854	560.46	-3.51%
2010-12-23	0	0.570	0.570	0.600	0.540	0.590	5,280,000	2,987,200	0.5658	560.6	560.6	590.1	531.1	580.2	5,369	556.40	-3.39%
2010-12-22	0	0.590	0.590	0.610	0.580	0.610	2,466,000	1,476,760	0.5988	580.2	580.2	599.9	570.4	599.9	2,507	588.94	0.00%
2010-12-21	0	0.590	0.590	0.600	0.550	0.610	3,270,000	1,918,800	0.5868	580.2	580.2	590.1	540.9	599.9	3,325	577.08	-1.67%
2010-12-20	0	0.600	0.600	0.610	0.600	0.620	2,448,000	1,477,060	0.6034	590.1	590.1	599.9	590.1	609.7	2,489	593.39	-3.23%
2010-12-17	0	0.620	0.620	0.630	0.610	0.620	1,236,000	765,540	0.6194	609.7	609.7	619.6	599.9	609.7	1,257	609.12	0.00%
2010-12-16	0	0.620	0.620	0.630	0.610	0.620	966,056	594,872	0.6158	609.7	609.7	619.6	599.9	609.7	982	605.59	-1.59%
2010-12-15	0	0.630	0.630	0.640	0.610	0.640	5,202,814	3,231,304	0.6211	619.6	619.6	629.4	599.9	629.4	5,290	610.80	-1.56%
2010-12-14	0	0.640	0.620	0.640	0.610	0.660	5,530,000	3,500,880	0.6331	629.4	609.7	629.4	599.9	649.1	5,623	622.60	-3.03%
2010-12-13	0	0.660	0.650	0.660	0.630	0.660	3,396,000	2,180,044	0.6419	649.1	639.2	649.1	619.6	649.1	3,453	631.33	3.13%
2010-12-10	0	0.640	0.620	0.640	0.620	0.660	3,154,000	1,998,720	0.6337	629.4	609.7	629.4	609.7	649.1	3,207	623.23	0.00%
2010-12-09	0	0.640	0.620	0.640	0.600	0.660	12,672,000	7,928,000	0.6256	629.4	609.7	629.4	590.1	649.1	12,885	615.28	6.67%
2010-12-08	0	0.600	0.600	0.620	0.570	0.620	2,418,000	1,444,220	0.5973	590.1	590.1	609.7	560.6	609.7	2,459	587.40	3.45%
2010-12-07	0	0.580	0.580	0.590	0.580	0.590	434,000	253,700	0.5846	570.4	570.4	580.2	570.4	580.2	441	574.89	-3.33%
2010-12-06	0	0.600	0.590	0.600	0.580	0.600	2,456,001	1,456,069	0.5929	590.1	580.2	590.1	570.4	590.1	2,497	583.06	1.69%
2010-12-03	0	0.590	0.590	0.600	0.580	0.620	3,878,342	2,299,121	0.5928	580.2	580.2	590.1	570.4	609.7	3,944	583.01	-1.67%
2010-12-02	0	0.600	0.600	0.610	0.560	0.620	8,008,436	4,737,126	0.5915	590.1	590.1	599.9	550.7	609.7	8,143	581.73	1.69%
2010-12-01	0	0.590	0.580	0.590	0.500	0.610	9,380,155	5,385,923	0.5742	580.2	570.4	580.2	491.7	599.9	9,538	564.69	19.19%
2010-11-30	0	0.495	0.490	0.495	0.485	0.500	2,920,000	1,444,200	0.4946	486.8	481.9	486.8	477.0	491.7	2,969	486.41	3.13%
2010-11-29	0	0.480	0.480	0.485	0.480	0.490	1,156,000	559,660	0.4841	472.1	472.1	477.0	472.1	481.9	1,175	476.13	-2.04%
2010-11-26	0	0.490	0.490	0.495	0.475	0.495	920,800	444,884	0.4831	481.9	481.9	486.8	467.1	486.8	936	475.16	3.16%
2010-11-25	0	0.475	0.475	0.480	0.465	0.480	1,459,200	685,686	0.4699	467.1	467.1	472.1	457.3	472.1	1,484	462.13	0.00%
2010-11-24	0	0.475	0.475	0.485	0.470	0.480	147,400	69,668	0.4726	467.1	467.1	477.0	462.2	472.1	150	464.83	0.00%
2010-11-23	0	0.475	0.475	0.480	0.475	0.500	557,628	275,957	0.4949	467.1	467.1	472.1	467.1	491.7	567	486.69	-5.00%
2010-11-22	0	0.500	0.490	0.500	0.490	0.500	820,000	407,600	0.4971	491.7	481.9	491.7	481.9	491.7	834	488.85	2.04%
2010-11-19	0	0.490	0.485	0.490	0.485	0.495	386,000	189,110	0.4899	481.9	477.0	481.9	477.0	486.8	392	481.82	2.08%
2010-11-18	0	0.480	0.475	0.480	0.460	0.490	378,000	177,370	0.4692	472.1	467.1	472.1	452.4	481.9	384	461.47	-2.04%
2010-11-17	0	0.490	0.475	0.490	0.480	0.490	740,000	358,250	0.4841	481.9	467.1	481.9	472.1	481.9	752	476.11	2.08%
2010-11-16	0	0.480	0.475	0.490	0.470	0.480	570,000	273,150	0.4792	472.1	467.1	481.9	462.2	472.1	580	471.28	0.00%
2010-11-15	0	0.480	0.470	0.480	0.480	0.480	204,000	97,840	0.4796	472.1	462.2	472.1	472.1	472.1	207	471.68	0.00%
2010-11-12	0	0.480	0.480	0.490	0.480	0.500	306,473	149,577	0.4881	472.1	472.1	481.9	472.1	491.7	312	479.99	-4.00%
2010-11-11	0	0.500	0.500	0.510	0.500	0.510	867,631	434,947	0.5013	491.7	491.7	501.6	491.7	501.6	882	493.01	1.01%
2010-11-10	0	0.495	0.495	0.500	0.490	0.520	2,227,600	1,109,968	0.4983	486.8	486.8	491.7	481.9	511.4	2,265	490.04	-1.00%
2010-11-09	0	0.500	0.500	0.510	0.500	0.540	2,284,000	1,157,100	0.5066	491.7	491.7	501.6	491.7	531.1	2,322	498.23	-7.41%
2010-11-08	0	0.540	0.530	0.540	0.520	0.540	1,536,402	813,657	0.5296	531.1	521.2	531.1	511.4	531.1	1,562	520.83	1.89%
2010-11-05	0	0.530	0.520	0.530	0.495	0.530	1,764,432	903,013	0.5118	521.2	511.4	521.2	486.8	521.2	1,794	503.32	6.00%
2010-11-04	0	0.500	0.495	0.510	0.485	0.500	504,817	249,274	0.4938	491.7	486.8	501.6	477.0	491.7	513	485.62	2.04%
2010-11-03	0	0.490	0.485	0.500	0.490	0.510	904,000	448,330	0.4959	481.9	477.0	491.7	481.9	501.6	919	487.74	-2.00%
2010-11-02	0	0.500	0.500	0.510	0.490	0.500	520,196	257,364	0.4947	491.7	491.7	501.6	481.9	491.7	529	486.56	-1.96%
2010-11-01	0	0.510	0.500	0.520	0.500	0.520	553,800	282,124	0.5094	501.6	491.7	511.4	491.7	511.4	563	501.01	3.03%
2010-10-29	0	0.495	0.495	0.500	0.495	0.520	2,021,600	1,030,654	0.5098	486.8	486.8	491.7	486.8	511.4	2,056	501.39	-6.60%
2010-10-28	0	0.530	0.520	0.530	0.520	0.540	604,800	321,400	0.5314	521.2	511.4	521.2	511.4	531.1	615	522.63	0.00%
2010-10-27	0	0.530	0.510	0.540	0.500	0.550	1,100,000	571,200	0.5193	521.2	501.6	531.1	491.7	540.9	1,118	510.68	-3.64%
2010-10-26	0	0.550	0.540	0.550	0.550	0.580	1,296,000	716,220	0.5526	540.9	531.1	540.9	540.9	570.4	1,318	543.50	-3.51%
2010-10-25	0	0.570	0.570	0.580	0.530	0.570	1,312,200	716,200	0.5458	560.6	560.6	570.4	521.2	560.6	1,334	536.77	3.64%
2010-10-22	0	0.550	0.540	0.570	0.550	0.590	1,064,000	611,860	0.5751	540.9	531.1	560.6	540.9	580.2	1,082	565.55	1.85%
2010-10-21	0	0.540	0.540	0.590	0.540	0.580	689,200	398,308	0.5779	531.1	531.1	580.2	531.1	570.4	701	568.37	-8.47%
2010-10-20	0	0.590	0.590	0.600	0.590	0.610	1,393,141	834,468	0.5990	580.2	580.2	590.1	580.2	599.9	1,417	589.08	-1.67%
2010-10-19	0	0.600	0.590	0.600	0.570	0.600	4,323,610	2,548,974	0.5895	590.1	580.2	590.1	560.6	590.1	4,396	579.80	5.26%
2010-10-18	0	0.570	0.570	0.580	0.560	0.580	522,400	297,528	0.5695	560.6	560.6	570.4	550.7	570.4	531	560.12	0.00%
2010-10-15	0	0.570	0.570	0.580	0.530	0.600	1,536,000	906,700	0.5903	560.6	560.6	570.4	521.2	590.1	1,562	580.54	-1.72%
2010-10-14	0	0.580	0.580	0.600	0.580	0.600	3,710,004	2,177,242	0.5869	570.4	570.4	590.1	570.4	590.1	3,772	577.15	1.75%
2010-10-13	0	0.570	0.560	0.580	0.560	0.600	1,192,856	684,911	0.5742	560.6	550.7	570.4	550.7	590.1	1,213	564.68	3.64%
2010-10-12	0	0.550	0.550	0.560	0.490	0.600	1,108,438	608,399	0.5489	540.9	540.9	550.7	481.9	590.1	1,127	539.80	10.00%
2010-10-11	0	0.500	0.500	0.520	0.450	0.520	1,843,608	893,718	0.4848	491.7	491.7	511.4	442.6	511.4	1,875	476.75	4.17%
2010-10-08	0	0.480	0.475	0.480	0.460	0.520	4,760,129	2,279,689	0.4789	472.1	467.1	472.1	452.4	511.4	4,840	470.99	-7.69%
2010-10-07	0	0.520	0.520	0.570	0.500	0.620	2,051,616	1,101,712	0.5370	511.4	511.4	560.6	491.7	609.7	2,086	528.12	-16.13%
2010-10-06	0	0.124	0.123	0.124	0.120	0.126	10,838,137	1,335,336	0.1232	609.7	604.8	609.7	590.1	619.6	2,204	605.85	-0.80%
2010-10-05	0	0.125	0.124	0.125	0.124	0.129	13,006,307	1,649,527	0.1268	614.7	609.7	614.7	609.7	634.3	2,645	623.64	-2.34%
2010-10-04	0	0.128	0.127	0.128	0.125	0.130	13,397,129	1,703,325	0.1271	629.4	624.5	629.4	614.7	639.2	2,724	625.19	-0.78%
2010-09-30	0	0.129	0.128	0.129	0.121	0.129	13,388,000	1,683,920	0.1258	634.3	629.4	634.3	595.0	634.3	2,723	618.49	6.61%
2010-09-29	0	0.121	0.121	0.123	0.120	0.128	9,825,080	1,194,454	0.1216	595.0	595.0	604.8	590.1	629.4	1,998	597.81	-1.63%
2010-09-28	0	0.123	0.123	0.124	0.120	0.130	16,583,125	2,092,112	0.1262	604.8	604.8	609.7	590.1	639.2	3,372	620.36	2.50%
2010-09-27	0	0.120	0.119	0.122	0.114	0.126	28,492,016	3,417,822	0.1200	590.1	585.2	599.9	560.6	619.6	5,794	589.87	-1.64%
2010-09-24	0	0.122	0.122	0.124	0.119	0.140	64,182,359	8,425,942	0.1313	599.9	599.9	609.7	585.2	688.4	13,052	645.55	2.52%
2010-09-22	0	0.119	0.119	0.120	0.117	0.125	18,932,983	2,280,815	0.1205	585.2	585.2	590.1	575.3	614.7	3,850	592.38	-4.80%
2010-09-21	0	0.125	0.125	0.126	0.112	0.127	56,088,832	6,936,434	0.1237	614.7	614.7	619.6	550.7	624.5	11,406	608.12	10.62%
2010-09-20	0	0.113	0.113	0.114	0.102	0.115	28,841,419	3,218,709	0.1116	555.7	555.7	560.6	501.6	565.5	5,865	548.77	9.71%
2010-09-17	0	0.103	0.104	0.105	0.102	0.109	19,668,000	2,065,010	0.1050	506.5	511.4	516.3	501.6	536.0	4,000	516.28	-2.83%
2010-09-16	0	0.106	0.105	0.106	0.098	0.110	59,755,087	6,265,650	0.1049	521.2	516.3	521.2	481.9	540.9	12,152	515.61	9.28%
2010-09-15	0	0.097	0.097	0.098	0.092	0.097	27,596,000	2,631,196	0.0953	477.0	477.0	481.9	452.4	477.0	5,612	468.85	3.19%
2010-09-14	0	0.094	0.093	0.095	0.092	0.095	25,228,716	2,364,084	0.0937	462.2	457.3	467.1	452.4	467.1	5,131	460.78	4.44%
2010-09-13	0	0.090	0.088	0.093	0.090	0.095	17,022,952	1,573,101	0.0924	442.6	432.7	457.3	442.6	467.1	3,462	454.41	-5.26%
2010-09-10	0	0.095	0.095	0.096	0.093	0.095	25,440,421	2,407,946	0.0947	467.1	467.1	472.1	457.3	467.1	5,174	465.42	2.15%
2010-09-09	0	0.093	0.093	0.094	0.090	0.098	50,593,403	4,740,312	0.0937	457.3	457.3	462.2	442.6	481.9	10,289	460.72	3.33%
2010-09-08	0	0.090	0.090	0.091	0.080	0.091	64,156,721	5,635,448	0.0878	442.6	442.6	447.5	393.4	447.5	13,047	431.93	12.50%
2010-09-07	0	0.080	0.080	0.081	0.080	0.083	15,580,000	1,264,700	0.0812	393.4	393.4	398.3	393.4	408.1	3,168	399.16	-2.44%
2010-09-06	0	0.082	0.081	0.082	0.079	0.084	9,950,112	810,148	0.0814	403.2	398.3	403.2	388.5	413.1	2,023	400.37	0.00%
2010-09-03	0	0.082	0.080	0.082	0.074	0.082	15,776,307	1,249,634	0.0792	403.2	393.4	403.2	363.9	403.2	3,208	389.50	3.80%
2010-09-02	0	0.079	0.077	0.079	0.077	0.080	1,502,528	118,920	0.0791	388.5	378.6	388.5	378.6	393.4	306	389.19	1.28%
2010-09-01	0	0.078	0.078	0.080	0.078	0.080	820,000	65,150	0.0795	383.5	383.5	393.4	383.5	393.4	167	390.69	-2.50%
2010-08-31	0	0.080	0.077	0.080	0.077	0.080	380,000	29,330	0.0772	393.4	378.6	393.4	378.6	393.4	77	379.54	1.27%
2010-08-30	0	0.079	0.077	0.079	0.077	0.082	8,277,406	665,304	0.0804	388.5	378.6	388.5	378.6	403.2	1,683	395.23	3.95%
2010-08-27	0	0.076	0.076	0.077	0.075	0.076	1,160,000	88,130	0.0760	373.7	373.7	378.6	368.8	373.7	236	373.59	-1.30%
2010-08-26	0	0.077	0.075	0.077	0.073	0.077	4,290,000	319,810	0.0745	378.6	368.8	378.6	359.0	378.6	872	366.57	0.00%
2010-08-25	0	0.077	0.076	0.077	0.076	0.078	1,040,000	80,070	0.0770	378.6	373.7	378.6	373.7	383.5	211	378.58	0.00%
2010-08-24	0	0.077	0.076	0.077	0.077	0.079	2,500,000	193,200	0.0773	378.6	373.7	378.6	378.6	388.5	508	380.01	1.32%
2010-08-23	0	0.076	0.076	0.078	0.076	0.082	5,542,243	440,657	0.0795	373.7	373.7	383.5	373.7	403.2	1,127	390.97	-3.80%
2010-08-20	0	0.079	0.076	0.079	0.077	0.080	3,200,000	247,940	0.0775	388.5	373.7	388.5	378.6	393.4	651	381.00	-1.25%
2010-08-19	0	0.080	0.079	0.080	0.078	0.082	7,574,216	609,525	0.0805	393.4	388.5	393.4	383.5	403.2	1,540	395.71	1.27%
2010-08-18	0	0.079	0.076	0.079	0.076	0.079	4,780,000	372,220	0.0779	388.5	373.7	388.5	373.7	388.5	972	382.91	-1.25%
2010-08-17	0	0.080	0.080	0.081	0.076	0.081	14,192,354	1,133,673	0.0799	393.4	393.4	398.3	373.7	398.3	2,886	392.79	-1.23%
2010-08-16	0	0.081	0.076	0.081	0.072	0.082	18,838,528	1,464,547	0.0777	398.3	373.7	398.3	354.0	403.2	3,831	382.28	6.58%
2010-08-13	0	0.076	0.073	0.076	0.071	0.078	5,275,686	386,420	0.0732	373.7	359.0	373.7	349.1	383.5	1,073	360.17	0.00%
2010-08-12	0	0.076	0.073	0.076	0.072	0.077	13,413,935	1,006,580	0.0750	373.7	359.0	373.7	354.0	378.6	2,728	368.99	7.04%
2010-08-11	0	0.071	0.071	0.073	0.069	0.072	1,780,000	125,350	0.0704	349.1	349.1	359.0	339.3	354.0	362	346.28	0.00%
2010-08-10	0	0.071	0.069	0.071	0.069	0.071	2,574,008	181,194	0.0704	349.1	339.3	349.1	339.3	349.1	523	346.15	-1.39%
2010-08-09	0	0.072	0.071	0.074	0.069	0.075	5,804,000	415,130	0.0715	354.0	349.1	363.9	339.3	368.8	1,180	351.71	0.00%
2010-08-06	0	0.072	0.070	0.072	0.069	0.072	1,010,000	70,510	0.0698	354.0	344.2	354.0	339.3	354.0	205	343.29	-1.37%
2010-08-05	0	0.073	0.071	0.073	0.068	0.076	28,466,090	2,090,284	0.0734	359.0	349.1	359.0	334.4	373.7	5,789	361.08	5.80%
2010-08-04	0	0.069	0.067	0.068	0.067	0.071	8,830,000	603,030	0.0683	339.3	329.5	334.4	329.5	349.1	1,796	335.82	-2.82%
2010-08-03	0	0.071	0.068	0.071	0.068	0.074	11,780,070	833,284	0.0707	349.1	334.4	349.1	334.4	363.9	2,396	347.83	-1.39%
2010-08-02	0	0.072	0.071	0.073	0.069	0.081	42,883,405	3,077,610	0.0718	354.0	349.1	359.0	339.3	398.3	8,721	352.90	-8.86%
2010-07-30	0	0.079	0.079	0.080	0.058	0.095	175,835,655	14,826,421	0.0843	388.5	388.5	393.4	285.2	467.1	35,759	414.63	41.07%
2010-07-29	1	-	-	-	-	-	0	0	-	275.4	-	-	-	-	0	-	0.00%
2010-07-28	1	-	-	-	-	-	0	0	-	275.4	-	-	-	-	0	-	0.00%
2010-07-27	1	-	-	-	-	-	0	0	-	275.4	-	-	-	-	0	-	0.00%
2010-07-26	1	-	-	-	-	-	0	0	-	275.4	-	-	-	-	0	-	0.00%
2010-07-23	1	-	-	-	-	-	0	0	-	275.4	-	-	-	-	0	-	0.00%
2010-07-22	1	-	-	-	-	-	0	0	-	275.4	-	-	-	-	0	-	0.00%
2010-07-21	0	0.056	0.055	0.058	0.054	0.057	7,350,000	407,190	0.0554	275.4	270.5	285.2	265.5	280.3	1,495	272.42	0.00%
2010-07-20	0	0.056	0.056	0.058	0.055	0.058	6,320,000	349,090	0.0552	275.4	275.4	285.2	270.5	285.2	1,285	271.61	0.00%
2010-07-19	0	0.056	0.056	0.058	0.056	0.059	1,350,000	76,650	0.0568	275.4	275.4	285.2	275.4	290.1	275	279.19	-6.67%
2010-07-16	0	0.060	0.057	0.060	0.057	0.060	1,360,000	78,900	0.0580	295.0	280.3	295.0	280.3	295.0	277	285.28	5.26%
2010-07-15	0	0.057	0.056	0.058	0.055	0.061	1,700,000	95,890	0.0564	280.3	275.4	285.2	270.5	300.0	346	277.36	-6.56%
2010-07-14	0	0.061	0.058	0.061	0.060	0.061	1,000,000	59,260	0.0593	300.0	285.2	300.0	295.0	300.0	203	291.40	5.17%
2010-07-13	0	0.058	0.058	0.061	0.058	0.058	160,000	9,280	0.0580	285.2	285.2	300.0	285.2	285.2	33	285.20	0.00%
2010-07-12	0	0.058	0.058	0.060	0.058	0.062	1,458,000	86,500	0.0593	285.2	285.2	295.0	285.2	304.9	297	291.73	-3.33%
2010-07-09	0	0.060	0.060	0.061	0.058	0.060	2,490,000	147,980	0.0594	295.0	295.0	300.0	285.2	295.0	506	292.23	3.45%
2010-07-08	0	0.058	0.056	0.058	0.056	0.058	2,700,000	152,140	0.0563	285.2	275.4	285.2	275.4	285.2	549	277.08	0.00%
2010-07-07	0	0.058	0.057	0.059	0.055	0.060	9,220,000	521,780	0.0566	285.2	280.3	290.1	270.5	295.0	1,875	278.28	-4.92%
2010-07-06	0	0.061	0.061	0.064	0.060	0.061	2,160,000	130,650	0.0605	300.0	300.0	314.7	295.0	300.0	439	297.43	-4.69%
2010-07-05	0	0.064	0.059	0.064	0.064	0.065	20,000	1,290	0.0645	314.7	290.1	314.7	314.7	319.6	4	317.17	3.23%
2010-07-02	0	0.062	0.062	0.063	0.061	0.064	1,650,000	101,780	0.0617	304.9	304.9	309.8	300.0	314.7	336	303.32	-3.13%
2010-06-30	0	0.064	0.061	0.064	0.060	0.064	1,751,405	106,973	0.0611	314.7	300.0	314.7	295.0	314.7	356	300.34	3.23%
2010-06-29	0	0.062	0.060	0.062	0.060	0.064	6,170,000	384,610	0.0623	304.9	295.0	304.9	295.0	314.7	1,255	306.52	-4.62%
2010-06-28	0	0.065	0.064	0.065	0.064	0.065	700,000	45,140	0.0645	319.6	314.7	319.6	314.7	319.6	142	317.10	1.56%
2010-06-25	0	0.064	0.064	0.066	0.062	0.069	8,240,000	524,000	0.0636	314.7	314.7	324.5	304.9	339.3	1,676	312.70	-7.25%
2010-06-24	0	0.069	0.068	0.069	0.069	0.070	210,000	14,510	0.0691	339.3	334.4	339.3	339.3	344.2	43	339.76	0.00%
2010-06-23	0	0.069	0.069	0.070	0.069	0.074	7,590,400	545,884	0.0719	339.3	339.3	344.2	339.3	363.9	1,544	353.64	-4.17%
2010-06-22	0	0.072	0.069	0.072	0.069	0.072	3,701,771	261,472	0.0706	354.0	339.3	354.0	339.3	354.0	753	347.33	4.35%
2010-06-21	0	0.069	0.067	0.069	0.068	0.072	2,410,000	164,740	0.0684	339.3	329.5	339.3	334.4	354.0	490	336.13	2.99%
2010-06-18	0	0.067	0.067	0.070	0.067	0.068	528,000	35,354	0.0670	329.5	329.5	344.2	329.5	334.4	107	329.25	-4.29%
2010-06-17	0	0.070	0.068	0.071	0.068	0.073	980,000	68,980	0.0704	344.2	334.4	349.1	334.4	359.0	199	346.12	2.94%
2010-06-15	0	0.068	0.067	0.068	0.067	0.074	410,000	27,990	0.0683	334.4	329.5	334.4	329.5	363.9	83	335.70	-5.56%
2010-06-14	0	0.072	0.068	0.072	0.070	0.073	210,000	14,730	0.0701	354.0	334.4	354.0	344.2	359.0	43	344.91	-1.37%
2010-06-11	0	0.073	0.073	0.074	0.069	0.077	1,810,000	130,840	0.0723	359.0	359.0	363.9	339.3	378.6	368	355.46	5.80%
2010-06-10	0	0.069	0.069	0.072	0.069	0.078	2,506,000	184,190	0.0735	339.3	339.3	354.0	339.3	383.5	510	361.42	0.00%
2010-06-09	0	0.069	0.067	0.069	0.062	0.074	1,915,000	131,340	0.0686	339.3	329.5	339.3	304.9	363.9	389	337.25	-4.17%
2010-06-08	0	0.072	0.065	0.072	0.072	0.072	10,000	720	0.0720	354.0	319.6	354.0	354.0	354.0	2	354.05	4.35%
2010-06-07	0	0.069	0.067	0.071	0.067	0.076	4,750,000	336,340	0.0708	339.3	329.5	349.1	329.5	373.7	966	348.19	-5.48%
2010-06-04	0	0.073	0.070	0.073	0.065	0.084	11,545,366	834,272	0.0723	359.0	344.2	359.0	319.6	413.1	2,348	355.33	21.67%
2010-06-03	0	0.060	0.060	0.062	0.058	0.062	1,430,000	86,400	0.0604	295.0	295.0	304.9	285.2	304.9	291	297.10	3.45%
2010-06-02	0	0.058	0.058	0.059	0.058	0.059	632,683	36,874	0.0583	285.2	285.2	290.1	285.2	290.1	129	286.59	-1.69%
2010-06-01	0	0.059	0.059	0.063	0.059	0.063	217,037	13,556	0.0625	290.1	290.1	309.8	290.1	309.8	44	307.13	-6.35%
2010-05-31	0	0.063	0.059	0.063	0.063	0.063	1,000,000	63,000	0.0630	309.8	290.1	309.8	309.8	309.8	203	309.79	0.00%
2010-05-28	0	0.063	0.063	0.064	0.063	0.063	534,356	33,630	0.0629	309.8	309.8	314.7	309.8	309.8	109	309.47	1.61%
2010-05-27	0	0.062	0.062	0.063	0.058	0.063	4,424,267	267,170	0.0604	304.9	304.9	309.8	285.2	309.8	900	296.94	3.33%
2010-05-26	0	0.060	0.060	0.062	0.058	0.061	5,519,621	331,721	0.0601	295.0	295.0	304.9	285.2	300.0	1,122	295.52	1.69%
2010-05-25	0	0.059	0.059	0.060	0.055	0.062	3,937,081	227,340	0.0577	290.1	290.1	295.0	270.5	304.9	801	283.94	-1.67%
2010-05-24	0	0.060	0.058	0.060	0.060	0.065	2,992,309	187,857	0.0628	295.0	285.2	295.0	295.0	319.6	609	308.71	0.00%
2010-05-20	0	0.060	0.058	0.061	0.055	0.068	11,308,086	675,115	0.0597	295.0	285.2	300.0	270.5	334.4	2,300	293.57	-9.09%
2010-05-19	0	0.066	0.063	0.066	0.066	0.071	5,000,160	343,610	0.0687	324.5	309.8	324.5	324.5	349.1	1,017	337.92	-5.71%
2010-05-18	0	0.070	0.070	0.074	0.070	0.074	2,248,787	159,997	0.0711	344.2	344.2	363.9	344.2	363.9	457	349.86	-1.41%
2010-05-17	0	0.071	0.071	0.072	0.070	0.072	4,240,700	300,374	0.0708	349.1	349.1	354.0	344.2	354.0	862	348.30	-2.74%
2010-05-14	0	0.073	0.072	0.074	0.071	0.075	1,050,000	78,250	0.0745	359.0	354.0	363.9	349.1	368.8	214	366.46	-2.67%
2010-05-13	0	0.075	0.074	0.075	0.074	0.076	1,630,000	121,860	0.0748	368.8	363.9	368.8	363.9	373.7	331	367.62	1.35%
2010-05-12	0	0.074	0.072	0.074	0.070	0.074	5,010,327	359,224	0.0717	363.9	354.0	363.9	344.2	363.9	1,019	352.55	-2.63%
2010-05-11	0	0.076	0.073	0.076	0.071	0.076	3,500,000	252,840	0.0722	373.7	359.0	373.7	349.1	373.7	712	355.23	2.70%
2010-05-10	0	0.074	0.073	0.074	0.069	0.074	7,174,135	515,848	0.0719	363.9	359.0	363.9	339.3	363.9	1,459	353.57	7.25%
2010-05-07	0	0.069	0.068	0.069	0.066	0.072	20,370,000	1,379,280	0.0677	339.3	334.4	339.3	324.5	354.0	4,143	332.96	-4.17%
2010-05-06	0	0.072	0.072	0.073	0.070	0.074	7,301,208	525,226	0.0719	354.0	354.0	359.0	344.2	363.9	1,485	353.74	-5.26%
2010-05-05	0	0.076	0.074	0.076	0.074	0.078	14,396,183	1,081,859	0.0751	373.7	363.9	373.7	363.9	383.5	2,928	369.53	-2.56%
2010-05-04	0	0.078	0.077	0.078	0.075	0.082	19,121,952	1,478,998	0.0773	383.5	378.6	383.5	368.8	403.2	3,889	380.33	5.41%
2010-05-03	0	0.074	0.074	0.076	0.074	0.078	16,611,103	1,259,253	0.0758	363.9	363.9	373.7	363.9	383.5	3,378	372.77	-5.13%
2010-04-30	0	0.078	0.078	0.079	0.077	0.079	7,478,293	579,879	0.0775	383.5	383.5	388.5	378.6	388.5	1,521	381.30	-1.27%
2010-04-29	0	0.079	0.078	0.079	0.077	0.082	17,717,028	1,397,072	0.0789	388.5	383.5	388.5	378.6	403.2	3,603	387.75	0.00%
2010-04-28	0	0.079	0.079	0.080	0.079	0.083	18,369,428	1,468,329	0.0799	388.5	388.5	393.4	388.5	408.1	3,736	393.06	-3.66%
2010-04-27	0	0.082	0.081	0.083	0.081	0.083	14,016,173	1,145,952	0.0818	403.2	398.3	408.1	398.3	408.1	2,850	402.04	-3.53%
2010-04-26	0	0.085	0.084	0.085	0.081	0.090	27,992,840	2,342,935	0.0837	418.0	413.1	418.0	398.3	442.6	5,693	411.57	-1.16%
2010-04-23	0	0.086	0.084	0.087	0.077	0.093	54,150,899	4,589,845	0.0848	422.9	413.1	427.8	378.6	457.3	11,012	416.79	10.26%
2010-04-22	0	0.078	0.077	0.078	0.076	0.080	28,839,477	2,249,766	0.0780	383.5	378.6	383.5	373.7	393.4	5,865	383.60	-2.50%
2010-04-21	0	0.080	0.080	0.081	0.075	0.084	50,086,211	4,026,875	0.0804	393.4	393.4	398.3	368.8	413.1	10,186	395.35	-2.44%
2010-04-20	0	0.082	0.080	0.082	0.080	0.087	35,580,000	2,936,440	0.0825	403.2	393.4	403.2	393.4	427.8	7,236	405.83	-2.38%
2010-04-19	0	0.084	0.084	0.085	0.083	0.089	17,570,000	1,490,890	0.0849	413.1	413.1	418.0	408.1	437.6	3,573	417.25	-5.62%
2010-04-16	0	0.089	0.088	0.089	0.088	0.093	14,150,000	1,279,820	0.0904	437.6	432.7	437.6	432.7	457.3	2,878	444.75	-4.30%
2010-04-15	0	0.093	0.092	0.094	0.093	0.101	9,549,930	930,634	0.0974	457.3	452.4	462.2	457.3	496.6	1,942	479.19	-5.10%
2010-04-14	0	0.098	0.096	0.098	0.091	0.102	16,881,778	1,645,976	0.0975	481.9	472.1	481.9	447.5	501.6	3,433	479.44	4.26%
2010-04-13	0	0.094	0.092	0.094	0.090	0.097	7,490,100	698,449	0.0932	462.2	452.4	462.2	442.6	477.0	1,523	458.54	-4.08%
2010-04-12	0	0.098	0.098	0.099	0.088	0.098	28,300,000	2,646,130	0.0935	481.9	481.9	486.8	432.7	481.9	5,755	459.78	11.36%
2010-04-09	0	0.088	0.087	0.088	0.083	0.090	14,810,000	1,305,260	0.0881	432.7	427.8	432.7	408.1	442.6	3,012	433.38	6.02%
2010-04-08	0	0.083	0.083	0.086	0.083	0.087	5,890,000	495,950	0.0842	408.1	408.1	422.9	408.1	427.8	1,198	414.05	-2.35%
2010-04-07	0	0.085	0.085	0.088	0.083	0.089	11,080,000	944,190	0.0852	418.0	418.0	432.7	408.1	437.6	2,253	419.03	3.66%
2010-04-01	0	0.082	0.082	0.084	0.079	0.083	6,624,000	538,070	0.0812	403.2	403.2	413.1	388.5	408.1	1,347	399.43	2.50%
2010-03-31	0	0.080	0.080	0.081	0.079	0.084	16,969,000	1,374,470	0.0810	393.4	393.4	398.3	388.5	413.1	3,451	398.30	0.00%
2010-03-30	0	0.080	0.079	0.080	0.078	0.083	19,588,000	1,567,604	0.0800	393.4	388.5	393.4	383.5	408.1	3,983	393.53	-3.61%
2010-03-29	0	0.083	0.083	0.085	0.081	0.088	17,148,000	1,434,510	0.0837	408.1	408.1	418.0	398.3	432.7	3,487	411.36	-7.78%
2010-03-26	0	0.090	0.088	0.090	0.088	0.094	6,820,000	614,470	0.0901	442.6	432.7	442.6	432.7	462.2	1,387	443.04	1.12%
2010-03-25	0	0.089	0.089	0.091	0.088	0.100	25,780,000	2,346,420	0.0910	437.6	437.6	447.5	432.7	491.7	5,243	447.56	-11.00%
2010-03-24	0	0.100	0.100	0.101	0.099	0.105	4,310,000	431,630	0.1001	491.7	491.7	496.6	486.8	516.3	876	492.45	-5.66%
2010-03-23	0	0.106	0.104	0.106	0.097	0.107	12,670,000	1,268,350	0.1001	521.2	511.4	521.2	477.0	526.2	2,577	492.25	3.92%
2010-03-22	0	0.102	0.100	0.102	0.100	0.107	5,410,000	550,140	0.1017	501.6	491.7	501.6	491.7	526.2	1,100	500.04	-0.97%
2010-03-19	0	0.103	0.101	0.104	0.100	0.110	11,890,000	1,219,050	0.1025	506.5	496.6	511.4	491.7	540.9	2,418	504.16	-0.96%
2010-03-18	0	0.104	0.103	0.104	0.090	0.115	21,770,000	2,246,590	0.1032	511.4	506.5	511.4	442.6	565.5	4,427	507.45	15.56%
2010-03-17	0	0.118	0.117	0.120	0.117	0.125	33,320,000	4,049,130	0.1215	442.6	438.8	450.1	438.8	468.8	8,884	455.77	-0.84%
2010-03-16	0	0.119	0.118	0.119	0.109	0.129	27,590,000	3,269,130	0.1185	446.3	442.6	446.3	408.8	483.8	7,356	444.39	11.21%
2010-03-15	0	0.107	0.107	0.108	0.099	0.109	27,579,950	2,907,725	0.1054	401.3	401.3	405.1	371.3	408.8	7,354	395.41	8.08%
2010-03-12	0	0.099	0.098	0.100	0.093	0.101	23,740,010	2,311,061	0.0973	371.3	367.5	375.0	348.8	378.8	6,330	365.11	6.45%
2010-03-11	0	0.093	0.093	0.097	0.091	0.099	10,130,000	968,360	0.0956	348.8	348.8	363.8	341.3	371.3	2,701	358.52	1.09%
2010-03-10	0	0.092	0.091	0.092	0.091	0.097	23,870,400	2,236,847	0.0937	345.0	341.3	345.0	341.3	363.8	6,365	351.45	-6.12%
2010-03-09	0	0.098	0.097	0.098	0.097	0.103	7,860,140	766,884	0.0976	367.5	363.8	367.5	363.8	386.3	2,096	365.92	0.00%
2010-03-08	0	0.098	0.098	0.100	0.094	0.108	29,584,375	2,918,656	0.0987	367.5	367.5	375.0	352.5	405.1	7,888	370.01	-14.78%
2010-03-05	1	-	-	-	-	-	0	0	-	431.3	-	-	-	-	0	-	0.00%
2010-03-04	0	0.115	0.113	0.117	0.115	0.125	1,510,000	178,170	0.1180	431.3	423.8	438.8	431.3	468.8	403	442.53	-4.96%
2010-03-03	0	0.121	0.120	0.121	0.110	0.125	16,530,000	2,003,760	0.1212	453.8	450.1	453.8	412.6	468.8	4,407	454.63	3.42%
2010-03-02	0	0.117	0.115	0.118	0.101	0.118	12,280,000	1,368,270	0.1114	438.8	431.3	442.6	378.8	442.6	3,274	417.89	13.59%
2010-03-01	0	0.103	0.103	0.104	0.101	0.104	2,340,000	239,070	0.1022	386.3	386.3	390.1	378.8	390.1	624	383.17	3.00%
2010-02-26	0	0.100	0.098	0.100	0.100	0.105	770,000	78,570	0.1020	375.0	367.5	375.0	375.0	393.8	205	382.70	-2.91%
2010-02-25	0	0.103	0.100	0.103	0.100	0.105	2,420,000	249,850	0.1032	386.3	375.0	386.3	375.0	393.8	645	387.21	3.00%
2010-02-24	0	0.100	0.100	0.104	0.100	0.104	970,000	99,460	0.1025	375.0	375.0	390.1	375.0	390.1	259	384.56	-1.96%
2010-02-23	0	0.102	0.100	0.102	0.097	0.104	2,420,000	246,010	0.1017	382.5	375.0	382.5	363.8	390.1	645	381.26	5.15%
2010-02-22	0	0.097	0.097	0.099	0.097	0.097	140,000	13,580	0.0970	363.8	363.8	371.3	363.8	363.8	37	363.80	0.00%
2010-02-19	0	0.097	0.097	0.098	0.094	0.098	1,205,000	115,935	0.0962	363.8	363.8	367.5	352.5	367.5	321	360.84	-1.02%
2010-02-18	0	0.098	0.097	0.102	0.095	0.098	1,060,000	102,600	0.0968	367.5	363.8	382.5	356.3	367.5	283	363.02	1.03%
2010-02-17	0	0.097	0.097	0.103	0.097	0.105	1,195,000	120,190	0.1006	363.8	363.8	386.3	363.8	393.8	319	377.21	-3.96%
2010-02-12	0	0.101	0.098	0.101	0.092	0.105	4,170,000	411,480	0.0987	378.8	367.5	378.8	345.0	393.8	1,112	370.08	10.99%
2010-02-11	0	0.091	0.091	0.093	0.088	0.091	1,160,000	104,790	0.0903	341.3	341.3	348.8	330.0	341.3	309	338.80	3.41%
2010-02-10	0	0.088	0.088	0.089	0.087	0.089	1,228,146	106,872	0.0870	330.0	330.0	333.8	326.3	333.8	327	326.36	1.15%
2010-02-09	0	0.087	0.087	0.091	0.087	0.091	560,000	49,760	0.0889	326.3	326.3	341.3	326.3	341.3	149	333.26	-4.40%
2010-02-08	0	0.091	0.090	0.091	0.084	0.091	2,284,793	203,866	0.0892	341.3	337.5	341.3	315.0	341.3	609	334.65	1.11%
2010-02-05	0	0.090	0.089	0.091	0.088	0.094	2,090,000	187,810	0.0899	337.5	333.8	341.3	330.0	352.5	557	337.02	-4.26%
2010-02-04	0	0.094	0.093	0.095	0.092	0.098	4,310,000	405,970	0.0942	352.5	348.8	356.3	345.0	367.5	1,149	353.27	-5.05%
2010-02-03	0	0.099	0.098	0.099	0.094	0.100	5,280,000	509,620	0.0965	371.3	367.5	371.3	352.5	375.0	1,408	361.99	1.02%
2010-02-02	0	0.098	0.098	0.100	0.098	0.105	2,260,000	228,310	0.1010	367.5	367.5	375.0	367.5	393.8	603	378.88	1.03%
2010-02-01	0	0.097	0.097	0.100	0.096	0.101	990,000	98,240	0.0992	363.8	363.8	375.0	360.0	378.8	264	372.17	-3.00%
2010-01-29	0	0.100	0.098	0.101	0.100	0.101	720,000	72,120	0.1002	375.0	367.5	378.8	375.0	378.8	192	375.67	-0.99%
2010-01-28	0	0.101	0.099	0.104	0.101	0.101	530,000	53,530	0.1010	378.8	371.3	390.1	378.8	378.8	141	378.80	0.00%
2010-01-27	0	0.101	0.099	0.101	0.098	0.101	1,990,000	198,420	0.0997	378.8	371.3	378.8	367.5	378.8	531	373.96	0.00%
2010-01-26	0	0.101	0.100	0.104	0.101	0.105	9,230,000	956,350	0.1036	378.8	375.0	390.1	378.8	393.8	2,461	388.60	-3.81%
2010-01-25	0	0.105	0.102	0.105	0.099	0.106	7,630,000	776,320	0.1017	393.8	382.5	393.8	371.3	397.6	2,034	381.60	6.06%
2010-01-22	0	0.099	0.099	0.100	0.097	0.110	22,390,000	2,241,350	0.1001	371.3	371.3	375.0	363.8	412.6	5,970	375.44	-13.16%
2010-01-21	0	0.114	0.113	0.114	0.113	0.115	7,030,000	801,170	0.1140	427.6	423.8	427.6	423.8	431.3	1,874	427.42	-4.20%
2010-01-20	0	0.119	0.115	0.119	0.114	0.121	3,460,000	403,800	0.1167	446.3	431.3	446.3	427.6	453.8	923	437.70	-0.83%
2010-01-19	0	0.120	0.120	0.121	0.120	0.121	2,819,130	338,754	0.1202	450.1	450.1	453.8	450.1	453.8	752	450.67	0.00%
2010-01-18	0	0.120	0.120	0.122	0.119	0.119	70,000	8,330	0.1190	450.1	450.1	457.6	446.3	446.3	19	446.31	0.00%
2010-01-15	0	0.120	0.118	0.120	0.119	0.124	5,170,000	625,920	0.1211	450.1	442.6	450.1	446.3	465.1	1,378	454.06	0.00%
2010-01-14	0	0.120	0.119	0.123	0.117	0.124	8,430,000	1,014,970	0.1204	450.1	446.3	461.3	438.8	465.1	2,248	451.56	0.00%
2010-01-13	0	0.120	0.120	0.123	0.120	0.123	700,000	84,810	0.1212	450.1	450.1	461.3	450.1	461.3	187	454.40	-5.51%
2010-01-12	0	0.127	0.126	0.127	0.121	0.127	4,990,000	627,450	0.1257	476.3	472.6	476.3	453.8	476.3	1,330	471.59	2.42%
2010-01-11	0	0.124	0.124	0.127	0.120	0.127	8,490,000	1,069,210	0.1259	465.1	465.1	476.3	450.1	476.3	2,264	472.33	3.33%
2010-01-08	0	0.120	0.117	0.120	0.120	0.123	3,080,000	372,490	0.1209	450.1	438.8	450.1	450.1	461.3	821	453.58	1.69%
2010-01-07	0	0.118	0.117	0.118	0.118	0.118	200,000	23,600	0.1180	442.6	438.8	442.6	442.6	442.6	53	442.56	-1.67%
2010-01-06	0	0.120	0.116	0.120	0.116	0.120	930,000	110,090	0.1184	450.1	435.1	450.1	435.1	450.1	248	443.97	2.56%
2010-01-05	0	0.117	0.115	0.117	0.115	0.125	7,210,000	844,390	0.1171	438.8	431.3	438.8	431.3	468.8	1,922	439.23	-6.40%
2010-01-04	0	0.125	0.124	0.125	0.124	0.126	1,180,000	145,500	0.1233	468.8	465.1	468.8	465.1	472.6	315	462.45	5.04%
2009-12-31	0	0.119	0.119	0.120	0.115	0.119	300,000	35,240	0.1175	446.3	446.3	450.1	431.3	446.3	80	440.56	3.48%
2009-12-30	0	0.115	0.115	0.118	0.113	0.120	2,720,000	311,310	0.1145	431.3	431.3	442.6	423.8	450.1	725	429.25	-1.71%
2009-12-29	0	0.117	0.112	0.117	0.112	0.126	8,750,000	1,031,190	0.1179	438.8	420.1	438.8	420.1	472.6	2,333	442.00	-5.65%
2009-12-28	0	0.124	0.121	0.124	0.125	0.125	1,280,000	160,000	0.1250	465.1	453.8	465.1	468.8	468.8	341	468.81	-0.80%
2009-12-24	0	0.125	0.120	0.128	-	-	0	0	-	468.8	450.1	480.1	-	-	0	-	0.00%
2009-12-23	0	0.125	0.120	0.125	0.119	0.127	860,000	106,020	0.1233	468.8	450.1	468.8	446.3	476.3	229	462.36	-0.79%
2009-12-22	0	0.126	0.120	0.128	0.120	0.126	140,000	17,470	0.1248	472.6	450.1	480.1	450.1	472.6	37	468.01	0.80%
2009-12-21	0	0.125	0.120	0.125	0.125	0.126	420,000	52,800	0.1257	468.8	450.1	468.8	468.8	472.6	112	471.49	5.93%
2009-12-18	0	0.118	0.116	0.118	0.116	0.120	2,280,000	269,740	0.1183	442.6	435.1	442.6	435.1	450.1	608	443.71	-5.60%
2009-12-17	0	0.125	0.123	0.125	0.122	0.125	1,490,000	185,180	0.1243	468.8	461.3	468.8	457.6	468.8	397	466.12	1.63%
2009-12-16	0	0.123	0.123	0.125	0.123	0.130	980,000	125,260	0.1278	461.3	461.3	468.8	461.3	487.6	261	479.37	-2.38%
2009-12-15	0	0.126	0.125	0.126	0.123	0.134	4,410,000	559,820	0.1269	472.6	468.8	472.6	461.3	502.6	1,176	476.10	-1.56%
2009-12-14	0	0.128	0.128	0.132	0.126	0.138	5,560,000	713,470	0.1283	480.1	480.1	495.1	472.6	517.6	1,482	481.27	-3.03%
2009-12-11	0	0.132	0.131	0.132	0.131	0.135	380,000	50,470	0.1328	495.1	491.3	495.1	491.3	506.3	101	498.12	-2.22%
2009-12-10	0	0.135	0.131	0.135	0.135	0.138	290,000	39,210	0.1352	506.3	491.3	506.3	506.3	517.6	77	507.09	-2.17%
2009-12-09	0	0.138	0.134	0.138	0.130	0.138	2,720,000	361,820	0.1330	517.6	502.6	517.6	487.6	517.6	725	498.90	0.00%
2009-12-08	0	0.138	0.132	0.138	0.132	0.138	1,680,000	228,900	0.1363	517.6	495.1	517.6	495.1	517.6	448	511.00	2.22%
2009-12-07	0	0.135	0.134	0.135	0.134	0.135	1,150,000	155,180	0.1349	506.3	502.6	506.3	502.6	506.3	307	506.09	-2.17%
2009-12-04	0	0.138	0.135	0.138	0.126	0.139	7,050,000	926,810	0.1315	517.6	506.3	517.6	472.6	521.3	1,880	493.05	-0.72%
2009-12-03	0	0.139	0.138	0.139	0.130	0.140	6,300,000	843,860	0.1339	521.3	517.6	521.3	487.6	525.1	1,680	502.36	0.72%
2009-12-02	0	0.138	0.133	0.138	0.135	0.140	1,160,000	159,800	0.1378	517.6	498.8	517.6	506.3	525.1	309	516.66	0.00%
2009-12-01	0	0.138	0.138	0.143	0.138	0.140	510,000	70,770	0.1388	517.6	517.6	536.3	517.6	525.1	136	520.43	0.00%
2009-11-30	0	0.138	0.138	0.141	0.137	0.142	1,630,000	226,800	0.1391	517.6	517.6	528.8	513.8	532.6	435	521.85	3.76%
2009-11-27	0	0.133	0.130	0.133	0.130	0.145	4,410,000	604,750	0.1371	498.8	487.6	498.8	487.6	543.8	1,176	514.31	-5.00%
2009-11-26	0	0.140	0.140	0.142	0.139	0.144	1,690,000	237,140	0.1403	525.1	525.1	532.6	521.3	540.1	451	526.27	-0.71%
2009-11-25	0	0.141	0.141	0.144	0.138	0.146	5,330,000	763,180	0.1432	528.8	528.8	540.1	517.6	547.6	1,421	537.02	0.71%
2009-11-24	0	0.140	0.139	0.140	0.138	0.140	1,080,000	150,580	0.1394	525.1	521.3	525.1	517.6	525.1	288	522.91	-0.71%
2009-11-23	0	0.141	0.138	0.141	0.140	0.145	4,830,000	684,020	0.1416	528.8	517.6	528.8	525.1	543.8	1,288	531.14	5.22%
2009-11-20	0	0.134	0.134	0.137	0.132	0.141	4,080,000	551,480	0.1352	502.6	502.6	513.8	495.1	528.8	1,088	506.94	-3.60%
2009-11-19	0	0.139	0.137	0.139	0.139	0.142	570,000	79,820	0.1400	521.3	513.8	521.3	521.3	532.6	152	525.20	2.96%
2009-11-18	0	0.135	0.135	0.138	0.133	0.140	2,430,000	330,310	0.1359	506.3	506.3	517.6	498.8	525.1	648	509.80	-1.46%
2009-11-17	0	0.137	0.137	0.138	0.135	0.140	5,920,000	801,980	0.1355	513.8	513.8	517.6	506.3	525.1	1,578	508.08	0.74%
2009-11-16	0	0.136	0.136	0.139	0.135	0.139	2,700,000	368,160	0.1364	510.1	510.1	521.3	506.3	521.3	720	511.40	-2.86%
2009-11-13	0	0.140	0.139	0.140	0.135	0.140	702,921	97,075	0.1381	525.1	521.3	525.1	506.3	525.1	187	517.95	1.45%
2009-11-12	0	0.138	0.138	0.143	0.135	0.140	1,160,000	160,480	0.1383	517.6	517.6	536.3	506.3	525.1	309	518.86	-4.83%
2009-11-11	0	0.145	0.135	0.145	0.145	0.145	50,000	7,250	0.1450	543.8	506.3	543.8	543.8	543.8	13	543.82	3.57%
2009-11-10	0	0.140	0.140	0.143	0.135	0.150	2,160,000	300,960	0.1393	525.1	525.1	536.3	506.3	562.6	576	522.57	-4.76%
2009-11-09	0	0.147	0.145	0.147	0.143	0.147	460,000	66,600	0.1448	551.3	543.8	551.3	536.3	551.3	123	543.00	5.00%
2009-11-06	0	0.140	0.138	0.140	0.140	0.142	3,310,000	464,790	0.1404	525.1	517.6	525.1	525.1	532.6	883	526.64	-3.45%
2009-11-05	0	0.145	0.145	0.148	0.141	0.150	3,350,000	488,970	0.1460	543.8	543.8	555.1	528.8	562.6	893	547.43	-2.68%
2009-11-04	0	0.149	0.149	0.150	0.148	0.156	3,810,000	568,670	0.1493	558.8	558.8	562.6	555.1	585.1	1,016	559.79	0.68%
2009-11-03	0	0.148	0.148	0.151	0.148	0.153	1,610,000	242,380	0.1505	555.1	555.1	566.3	555.1	573.8	429	564.62	-2.63%
2009-11-02	0	0.152	0.152	0.154	0.152	0.154	1,180,000	181,660	0.1539	570.1	570.1	577.6	570.1	577.6	315	577.38	-0.65%
2009-10-30	0	0.153	0.152	0.156	0.152	0.160	2,870,000	443,590	0.1546	573.8	570.1	585.1	570.1	600.1	765	579.68	0.66%
2009-10-29	0	0.152	0.150	0.152	0.146	0.155	5,790,000	880,260	0.1520	570.1	562.6	570.1	547.6	581.3	1,544	570.19	2.70%
2009-10-28	0	0.148	0.148	0.150	0.148	0.161	4,972,573	764,086	0.1537	555.1	555.1	562.6	555.1	603.8	1,326	576.30	-2.63%
2009-10-27	0	0.152	0.151	0.153	0.146	0.168	10,290,000	1,590,020	0.1545	570.1	566.3	573.8	547.6	630.1	2,744	579.53	2.70%
2009-10-23	0	0.148	0.144	0.148	0.136	0.150	6,890,000	992,310	0.1440	555.1	540.1	555.1	510.1	562.6	1,837	540.15	8.03%
2009-10-22	0	0.137	0.132	0.138	0.130	0.137	4,390,000	597,620	0.1361	513.8	495.1	517.6	487.6	513.8	1,171	510.56	3.79%
2009-10-21	0	0.132	0.131	0.135	0.131	0.135	2,310,000	304,920	0.1320	495.1	491.3	506.3	491.3	506.3	616	495.06	-0.75%
2009-10-20	0	0.133	0.132	0.134	0.132	0.135	2,790,000	373,930	0.1340	498.8	495.1	502.6	495.1	506.3	744	502.66	0.76%
2009-10-19	0	0.132	0.131	0.134	0.132	0.132	200,000	26,400	0.1320	495.1	491.3	502.6	495.1	495.1	53	495.06	-2.22%
2009-10-16	0	0.135	0.131	0.135	0.131	0.135	2,540,000	342,000	0.1346	506.3	491.3	506.3	491.3	506.3	677	504.99	1.50%
2009-10-15	0	0.133	0.133	0.135	0.133	0.135	2,460,000	331,080	0.1346	498.8	498.8	506.3	498.8	506.3	656	504.76	-1.48%
2009-10-14	0	0.135	0.131	0.135	0.135	0.135	2,980,000	402,300	0.1350	506.3	491.3	506.3	506.3	506.3	795	506.32	0.00%
2009-10-13	0	0.135	0.135	0.139	0.133	0.136	2,540,000	343,040	0.1351	506.3	506.3	521.3	498.8	510.1	677	506.52	2.27%
2009-10-12	0	0.132	0.132	0.134	0.132	0.134	1,610,000	215,020	0.1336	495.1	495.1	502.6	495.1	502.6	429	500.89	-1.49%
2009-10-09	0	0.134	0.130	0.134	0.130	0.134	1,310,000	171,900	0.1312	502.6	487.6	502.6	487.6	502.6	349	492.14	4.69%
2009-10-08	0	0.128	0.127	0.135	0.128	0.128	100,000	12,800	0.1280	480.1	476.3	506.3	480.1	480.1	27	480.06	0.00%
2009-10-07	0	0.128	0.128	0.133	0.128	0.130	1,100,000	141,900	0.1290	480.1	480.1	498.8	480.1	487.6	293	483.81	-3.76%
2009-10-06	0	0.133	0.128	0.133	0.133	0.133	410,000	56,960	0.1389	498.8	480.1	498.8	498.8	498.8	109	521.04	3.10%
2009-10-05	0	0.129	0.126	0.129	0.125	0.130	1,070,000	135,250	0.1264	483.8	472.6	483.8	468.8	487.6	285	474.07	-0.77%
2009-10-02	0	0.130	0.128	0.130	-	-	0	0	-	487.6	480.1	487.6	-	-	0	-	-3.70%
2009-09-30	0	0.135	0.135	0.137	0.130	0.143	770,000	101,810	0.1322	506.3	506.3	513.8	487.6	536.3	205	495.89	1.50%
2009-09-29	0	0.133	0.128	0.133	0.130	0.134	1,280,000	168,660	0.1318	498.8	480.1	498.8	487.6	502.6	341	494.18	3.91%
2009-09-28	0	0.128	0.128	0.135	0.127	0.136	2,850,000	370,450	0.1300	480.1	480.1	506.3	476.3	510.1	760	487.50	-8.57%
2009-09-25	0	0.140	0.133	0.141	0.134	0.140	300,000	40,800	0.1360	525.1	498.8	528.8	502.6	525.1	80	510.07	3.70%
2009-09-24	0	0.135	0.131	0.138	0.125	0.135	1,270,000	171,240	0.1348	506.3	491.3	517.6	468.8	506.3	339	505.70	0.75%
2009-09-23	0	0.134	0.125	0.137	0.123	0.134	1,260,000	166,230	0.1319	502.6	468.8	513.8	461.3	502.6	336	494.80	3.08%
2009-09-22	0	0.130	0.128	0.134	0.125	0.140	3,720,000	481,110	0.1293	487.6	480.1	502.6	468.8	525.1	992	485.05	-2.99%
2009-09-21	0	0.134	0.134	0.140	0.134	0.135	860,000	115,690	0.1345	502.6	502.6	525.1	502.6	506.3	229	504.53	-2.19%
2009-09-18	0	0.137	0.135	0.138	0.131	0.140	2,250,000	304,210	0.1352	513.8	506.3	517.6	491.3	525.1	600	507.08	-5.52%
2009-09-17	0	0.145	0.144	0.147	0.144	0.150	2,960,000	429,840	0.1452	543.8	540.1	551.3	540.1	562.6	789	544.63	2.84%
2009-09-16	0	0.141	0.139	0.141	0.139	0.159	2,220,000	320,370	0.1443	528.8	521.3	528.8	521.3	596.3	592	541.24	-6.00%
2009-09-15	0	0.150	0.150	0.157	0.150	0.163	1,130,000	172,490	0.1526	562.6	562.6	588.8	562.6	611.3	301	572.50	-7.98%
2009-09-14	0	0.163	0.159	0.164	0.155	0.179	7,440,000	1,240,490	0.1667	611.3	596.3	615.1	581.3	671.3	1,984	625.33	-1.81%
2009-09-11	0	0.166	0.165	0.166	0.123	0.180	27,410,000	4,425,820	0.1615	622.6	618.8	622.6	461.3	675.1	7,308	605.58	37.19%
2009-09-10	0	0.121	0.117	0.121	0.117	0.123	1,930,000	230,860	0.1196	453.8	438.8	453.8	438.8	461.3	515	448.62	-3.20%
2009-09-09	0	0.125	0.121	0.126	0.125	0.125	50,000	6,250	0.1250	468.8	453.8	472.6	468.8	468.8	13	468.81	0.81%
2009-09-08	0	0.124	0.124	0.127	0.120	0.127	2,660,000	329,320	0.1238	465.1	465.1	476.3	450.1	476.3	709	464.33	-0.80%
2009-09-07	0	0.125	0.124	0.125	0.123	0.125	890,000	110,070	0.1237	468.8	465.1	468.8	461.3	468.8	237	463.84	1.63%
2009-09-04	0	0.123	0.122	0.126	0.122	0.127	1,270,000	156,620	0.1233	461.3	457.6	472.6	457.6	476.3	339	462.52	0.00%
2009-09-03	0	0.123	0.123	0.126	0.121	0.128	1,450,000	180,040	0.1242	461.3	461.3	472.6	453.8	480.1	387	465.68	-0.81%
2009-09-02	0	0.124	0.121	0.124	0.110	0.125	4,180,000	494,840	0.1184	465.1	453.8	465.1	412.6	468.8	1,115	443.99	5.08%
2009-09-01	0	0.118	0.113	0.118	0.113	0.129	2,230,000	270,320	0.1212	442.6	423.8	442.6	423.8	483.8	595	454.63	-9.92%
2009-08-31	0	0.131	0.129	0.131	0.130	0.134	1,600,000	210,160	0.1314	491.3	483.8	491.3	487.6	502.6	427	492.63	-2.96%
2009-08-28	0	0.135	0.130	0.136	0.130	0.139	2,360,000	317,560	0.1346	506.3	487.6	510.1	487.6	521.3	629	504.66	-2.88%
2009-08-27	0	0.139	0.135	0.139	0.132	0.146	6,950,000	954,010	0.1373	521.3	506.3	521.3	495.1	547.6	1,853	514.82	-5.44%
2009-08-26	0	0.147	0.143	0.147	0.143	0.148	1,430,000	209,250	0.1463	551.3	536.3	551.3	536.3	555.1	381	548.80	-0.68%
2009-08-25	0	0.148	0.142	0.148	0.137	0.150	4,530,000	642,680	0.1419	555.1	532.6	555.1	513.8	562.6	1,208	532.09	-1.33%
2009-08-24	0	0.150	0.148	0.150	0.148	0.153	2,420,000	363,160	0.1501	562.6	555.1	562.6	555.1	573.8	645	562.82	-1.96%
2009-08-21	0	0.153	0.151	0.157	0.153	0.159	580,000	90,890	0.1567	573.8	566.3	588.8	573.8	596.3	155	587.73	-3.77%
2009-08-20	0	0.159	0.158	0.160	0.150	0.162	2,350,000	368,440	0.1568	596.3	592.6	600.1	562.6	607.6	627	588.01	-2.45%
2009-08-19	0	0.163	0.151	0.163	0.155	0.169	2,920,000	469,090	0.1606	611.3	566.3	611.3	581.3	633.8	779	602.51	-0.61%
2009-08-18	0	0.164	0.163	0.165	0.161	0.169	2,510,000	413,990	0.1649	615.1	611.3	618.8	603.8	633.8	669	618.59	1.86%
2009-08-17	0	0.161	0.161	0.165	0.160	0.170	3,040,000	502,880	0.1654	603.8	603.8	618.8	600.1	637.6	811	620.41	-5.29%
2009-08-14	0	0.170	0.168	0.170	0.170	0.176	2,250,000	387,750	0.1723	637.6	630.1	637.6	637.6	660.1	600	646.33	-1.16%
2009-08-13	0	0.172	0.171	0.175	0.160	0.177	3,650,000	633,640	0.1736	645.1	641.3	656.3	600.1	663.8	973	651.08	1.18%
2009-08-12	0	0.170	0.169	0.170	0.164	0.179	16,100,000	2,734,030	0.1698	637.6	633.8	637.6	615.1	671.3	4,293	636.89	-3.41%
2009-08-11	0	0.176	0.171	0.176	0.176	0.192	4,700,000	847,260	0.1803	660.1	641.3	660.1	660.1	720.1	1,253	676.09	-6.38%
2009-08-10	0	0.188	0.184	0.188	0.180	0.190	14,680,000	2,726,130	0.1857	705.1	690.1	705.1	675.1	712.6	3,914	696.48	6.21%
2009-08-07	0	0.177	0.177	0.180	0.176	0.184	6,980,000	1,241,530	0.1779	663.8	663.8	675.1	660.1	690.1	1,861	667.10	0.00%
2009-08-06	0	0.177	0.177	0.180	0.176	0.180	4,320,000	768,680	0.1779	663.8	663.8	675.1	660.1	675.1	1,152	667.34	-0.56%
2009-08-05	0	0.178	0.178	0.183	0.178	0.185	3,710,000	669,000	0.1803	667.6	667.6	686.3	667.6	693.8	989	676.30	-2.73%
2009-08-04	0	0.183	0.179	0.184	0.178	0.187	7,190,000	1,299,790	0.1808	686.3	671.3	690.1	667.6	701.3	1,917	678.00	0.00%
2009-08-03	0	0.183	0.183	0.187	0.183	0.193	3,350,000	620,370	0.1852	686.3	686.3	701.3	686.3	723.8	893	694.53	-3.17%
2009-07-31	0	0.189	0.188	0.189	0.188	0.195	7,080,000	1,349,050	0.1905	708.8	705.1	708.8	705.1	731.3	1,888	714.63	1.07%
2009-07-30	0	0.187	0.185	0.187	0.178	0.188	3,790,000	697,510	0.1840	701.3	693.8	701.3	667.6	705.1	1,011	690.24	1.08%
2009-07-29	0	0.185	0.183	0.189	0.181	0.193	8,020,000	1,501,450	0.1872	693.8	686.3	708.8	678.8	723.8	2,138	702.14	-3.14%
2009-07-28	0	0.191	0.187	0.191	0.185	0.194	3,730,000	716,590	0.1921	716.3	701.3	716.3	693.8	727.6	995	720.53	1.60%
2009-07-27	0	0.188	0.187	0.193	0.181	0.195	8,510,000	1,599,260	0.1879	705.1	701.3	723.8	678.8	731.3	2,269	704.82	-1.05%
2009-07-24	0	0.190	0.190	0.192	0.190	0.200	7,470,000	1,449,770	0.1941	712.6	712.6	720.1	712.6	750.1	1,992	727.89	-0.52%
2009-07-23	0	0.191	0.190	0.191	0.191	0.196	4,160,000	799,100	0.1921	716.3	712.6	716.3	716.3	735.1	1,109	720.44	0.00%
2009-07-22	0	0.191	0.190	0.197	0.190	0.202	12,210,000	2,407,630	0.1972	716.3	712.6	738.8	712.6	757.6	3,256	739.54	-0.52%
2009-07-21	0	0.192	0.191	0.195	0.188	0.198	14,410,000	2,778,530	0.1928	720.1	716.3	731.3	705.1	742.6	3,842	723.17	0.00%
2009-07-20	0	0.192	0.189	0.193	0.182	0.198	17,550,000	3,344,790	0.1906	720.1	708.8	723.8	682.6	742.6	4,679	714.79	4.35%
2009-07-17	0	0.184	0.180	0.184	0.180	0.185	1,720,000	314,960	0.1831	690.1	675.1	690.1	675.1	693.8	459	686.77	1.10%
2009-07-16	0	0.182	0.181	0.184	0.180	0.185	2,340,000	424,030	0.1812	682.6	678.8	690.1	675.1	693.8	624	679.62	0.00%
2009-07-15	0	0.182	0.182	0.185	0.181	0.188	7,590,000	1,386,680	0.1827	682.6	682.6	693.8	678.8	705.1	2,024	685.21	0.55%
2009-07-14	0	0.181	0.180	0.182	0.175	0.183	2,970,000	534,670	0.1800	678.8	675.1	682.6	656.3	686.3	792	675.18	5.23%
2009-07-13	0	0.172	0.171	0.178	0.172	0.180	1,810,000	319,310	0.1764	645.1	641.3	667.6	645.1	675.1	483	661.64	-4.97%
2009-07-10	0	0.181	0.180	0.181	0.179	0.183	1,630,000	295,480	0.1813	678.8	675.1	678.8	671.3	686.3	435	679.87	-2.16%
2009-07-09	0	0.185	0.182	0.185	0.182	0.188	8,680,000	1,597,480	0.1840	693.8	682.6	693.8	682.6	705.1	2,314	690.24	1.65%
2009-07-08	0	0.182	0.182	0.187	0.180	0.187	2,090,000	381,130	0.1824	682.6	682.6	701.3	675.1	701.3	557	683.93	-1.62%
2009-07-07	0	0.185	0.183	0.186	0.182	0.198	10,930,000	2,030,710	0.1858	693.8	686.3	697.6	682.6	742.6	2,914	696.81	-1.07%
2009-07-06	0	0.187	0.181	0.187	0.186	0.210	42,200,000	8,387,610	0.1988	701.3	678.8	701.3	697.6	787.6	11,252	745.44	1.63%
2009-07-03	0	0.184	0.184	0.185	0.174	0.185	4,150,000	755,430	0.1820	690.1	690.1	693.8	652.6	693.8	1,107	682.71	3.37%
2009-07-02	0	0.178	0.178	0.182	0.175	0.190	4,950,000	904,330	0.1827	667.6	667.6	682.6	656.3	712.6	1,320	685.19	1.71%
2009-06-30	0	0.175	0.171	0.177	0.171	0.186	8,390,000	1,490,350	0.1776	656.3	641.3	663.8	641.3	697.6	2,237	666.21	-3.31%
2009-06-29	0	0.181	0.181	0.185	0.180	0.197	15,030,000	2,849,570	0.1896	678.8	678.8	693.8	675.1	738.8	4,007	711.06	-3.21%
2009-06-26	0	0.187	0.185	0.187	0.178	0.201	21,640,000	4,193,160	0.1938	701.3	693.8	701.3	667.6	753.8	5,770	726.73	5.06%
2009-06-25	0	0.178	0.177	0.178	0.160	0.180	5,970,000	1,013,400	0.1697	667.6	663.8	667.6	600.1	675.1	1,592	636.64	11.25%
2009-06-24	0	0.160	0.158	0.161	0.157	0.162	2,750,000	439,580	0.1598	600.1	592.6	603.8	588.8	607.6	733	599.50	0.00%
2009-06-23	0	0.160	0.158	0.161	0.160	0.169	4,330,000	701,130	0.1619	600.1	592.6	603.8	600.1	633.8	1,155	607.29	-3.61%
2009-06-22	0	0.166	0.160	0.167	0.160	0.173	6,720,000	1,109,650	0.1651	622.6	600.1	626.3	600.1	648.8	1,792	619.30	-1.78%
2009-06-19	0	0.169	0.167	0.170	0.165	0.170	2,880,000	486,260	0.1688	633.8	626.3	637.6	618.8	637.6	768	633.23	2.42%
2009-06-18	0	0.165	0.164	0.168	0.162	0.170	6,210,000	1,027,120	0.1654	618.8	615.1	630.1	607.6	637.6	1,656	620.32	-4.07%
2009-06-17	0	0.172	0.171	0.175	0.166	0.179	9,390,000	1,592,320	0.1696	645.1	641.3	656.3	622.6	671.3	2,504	635.99	-1.71%
2009-06-16	0	0.175	0.172	0.175	0.171	0.189	8,500,000	1,525,190	0.1794	656.3	645.1	656.3	641.3	708.8	2,266	672.96	-9.33%
2009-06-15	0	0.193	0.191	0.193	0.189	0.195	3,370,000	649,390	0.1927	723.8	716.3	723.8	708.8	731.3	899	722.71	-3.02%
2009-06-12	0	0.199	0.196	0.200	0.194	0.204	3,900,000	769,790	0.1974	746.3	735.1	750.1	727.6	765.1	1,040	740.28	0.00%
2009-06-11	0	0.199	0.194	0.200	0.190	0.219	13,800,000	2,726,180	0.1975	746.3	727.6	750.1	712.6	821.4	3,680	740.91	-4.78%
2009-06-10	0	0.209	0.208	0.210	0.209	0.246	14,620,000	3,309,220	0.2263	783.9	780.1	787.6	783.9	922.6	3,898	848.92	-9.91%
2009-06-09	0	0.232	0.230	0.232	0.223	0.265	48,510,000	11,799,980	0.2432	870.1	862.6	870.1	836.4	993.9	12,934	912.30	7.91%
2009-06-08	0	0.215	0.215	0.216	0.150	0.232	50,810,000	10,081,750	0.1984	806.4	806.4	810.1	562.6	870.1	13,548	744.17	46.26%
2009-06-05	0	0.147	0.147	0.151	0.147	0.155	5,950,000	896,880	0.1507	551.3	551.3	566.3	551.3	581.3	1,586	565.33	-3.29%
2009-06-04	0	0.152	0.147	0.153	0.140	0.154	2,690,000	408,380	0.1518	570.1	551.3	573.8	525.1	577.6	717	569.38	-1.94%
2009-06-03	0	0.155	0.145	0.155	0.150	0.160	1,690,000	263,520	0.1559	581.3	543.8	581.3	562.6	600.1	451	584.81	-0.64%
2009-06-02	0	0.156	0.150	0.157	0.150	0.163	6,450,000	1,015,750	0.1575	585.1	562.6	588.8	562.6	611.3	1,720	590.63	0.65%
2009-06-01	0	0.155	0.148	0.155	0.145	0.165	8,190,000	1,296,900	0.1584	581.3	555.1	581.3	543.8	618.8	2,184	593.90	-3.12%
2009-05-29	0	0.160	0.160	0.162	0.157	0.167	5,970,000	964,280	0.1615	600.1	600.1	607.6	588.8	626.3	1,592	605.78	0.63%
2009-05-27	0	0.159	0.155	0.159	0.159	0.174	14,439,110	2,441,422	0.1691	596.3	581.3	596.3	596.3	652.6	3,850	634.15	-3.64%
2009-05-26	0	0.165	0.164	0.170	0.150	0.180	15,090,000	2,521,810	0.1671	618.8	615.1	637.6	562.6	675.1	4,023	626.77	10.00%
2009-05-25	0	0.150	0.147	0.151	0.120	0.151	9,360,000	1,290,240	0.1378	562.6	551.3	566.3	450.1	566.3	2,496	516.99	25.00%
2009-05-22	0	0.120	0.120	0.123	0.118	0.130	4,390,000	545,910	0.1244	450.1	450.1	461.3	442.6	487.6	1,171	466.38	-4.00%
2009-05-21	0	0.125	0.125	0.128	0.115	0.125	3,705,000	454,395	0.1226	468.8	468.8	480.1	431.3	468.8	988	459.97	4.17%
2009-05-20	0	0.120	0.120	0.123	0.112	0.125	12,940,000	1,554,450	0.1201	450.1	450.1	461.3	420.1	468.8	3,450	450.54	0.84%
2009-05-19	0	0.119	0.115	0.119	0.109	0.120	10,070,000	1,159,710	0.1152	446.3	431.3	446.3	408.8	450.1	2,685	431.92	11.21%
2009-05-18	0	0.107	0.106	0.107	0.092	0.107	9,048,353	913,058	0.1009	401.3	397.6	401.3	345.0	401.3	2,413	378.46	11.46%
2009-05-15	0	0.096	0.094	0.096	0.090	0.098	6,380,000	600,870	0.0942	360.0	352.5	360.0	337.5	367.5	1,701	353.22	7.87%
2009-05-14	0	0.089	0.089	0.092	0.086	0.089	1,120,000	99,070	0.0885	333.8	333.8	345.0	322.5	333.8	299	331.75	1.14%
2009-05-13	0	0.088	0.088	0.089	0.085	0.088	4,260,000	367,900	0.0864	330.0	330.0	333.8	318.8	330.0	1,136	323.90	0.00%
2009-05-12	0	0.088	0.088	0.091	0.087	0.092	6,020,000	534,860	0.0888	330.0	330.0	341.3	326.3	345.0	1,605	333.22	0.00%
2009-05-11	0	0.088	0.087	0.090	0.086	0.092	5,340,000	479,440	0.0898	330.0	326.3	337.5	322.5	345.0	1,424	336.73	2.33%
2009-05-08	0	0.086	0.086	0.088	0.086	0.088	3,000,000	261,150	0.0871	322.5	322.5	330.0	322.5	330.0	800	326.48	-4.44%
2009-05-07	0	0.090	0.088	0.090	0.084	0.092	2,700,000	242,330	0.0898	337.5	330.0	337.5	315.0	345.0	720	336.61	2.27%
2009-05-06	0	0.088	0.085	0.088	0.082	0.088	9,860,000	856,880	0.0869	330.0	318.8	330.0	307.5	330.0	2,629	325.93	10.00%
2009-05-05	0	0.080	0.078	0.082	0.075	0.091	16,260,000	1,325,460	0.0815	300.0	292.5	307.5	281.3	341.3	4,335	305.73	-8.05%
2009-05-04	0	0.087	0.086	0.087	0.087	0.091	3,000,000	269,060	0.0897	326.3	322.5	326.3	326.3	341.3	800	336.37	1.16%
2009-04-30	0	0.086	0.085	0.092	0.086	0.090	1,430,000	125,640	0.0879	322.5	318.8	345.0	322.5	337.5	381	329.52	-4.44%
2009-04-29	0	0.090	0.085	0.090	0.090	0.090	10,000	900	0.0900	337.5	318.8	337.5	337.5	337.5	3	337.54	5.88%
2009-04-28	0	0.085	0.081	0.085	0.082	0.087	1,400,000	118,800	0.0849	318.8	303.8	318.8	307.5	326.3	373	318.26	-2.30%
2009-04-27	0	0.087	0.086	0.090	0.087	0.095	2,500,000	226,500	0.0906	326.3	322.5	337.5	326.3	356.3	667	339.79	-9.38%
2009-04-24	0	0.096	0.091	0.096	0.096	0.096	10,000	960	0.0960	360.0	341.3	360.0	360.0	360.0	3	360.05	2.13%
2009-04-23	0	0.094	0.092	0.097	-	-	100,000	9,400	0.0940	352.5	345.0	363.8	-	-	27	352.55	0.00%
2009-04-22	0	0.094	0.092	0.094	0.094	0.096	1,070,000	101,080	0.0945	352.5	345.0	352.5	352.5	360.0	285	354.30	-2.08%
2009-04-21	0	0.096	0.096	0.097	0.094	0.095	1,780,000	167,500	0.0941	360.0	360.0	363.8	352.5	356.3	475	352.92	-2.04%
2009-04-20	0	0.098	0.096	0.098	0.095	0.099	3,610,000	348,460	0.0965	367.5	360.0	367.5	356.3	371.3	963	362.02	4.26%
2009-04-17	0	0.094	0.094	0.095	0.092	0.099	2,810,000	267,420	0.0952	352.5	352.5	356.3	345.0	371.3	749	356.92	-2.08%
2009-04-16	0	0.096	0.095	0.096	0.096	0.101	4,160,000	408,980	0.0983	360.0	356.3	360.0	360.0	378.8	1,109	368.72	-2.04%
2009-04-15	0	0.098	0.098	0.100	0.098	0.101	1,000,000	99,600	0.0996	367.5	367.5	375.0	367.5	378.8	267	373.55	0.00%
2009-04-14	0	0.098	0.098	0.100	0.095	0.099	3,550,000	347,400	0.0979	367.5	367.5	375.0	356.3	371.3	947	367.02	3.16%
2009-04-09	0	0.095	0.091	0.095	0.091	0.095	260,000	24,220	0.0932	356.3	341.3	356.3	341.3	356.3	69	349.37	1.06%
2009-04-08	0	0.094	0.088	0.095	-	-	0	0	-	352.5	330.0	356.3	-	-	0	-	0.00%
2009-04-07	0	0.094	0.089	0.094	0.089	0.096	660,000	60,260	0.0913	352.5	333.8	352.5	333.8	360.0	176	342.43	3.30%
2009-04-06	0	0.091	0.088	0.095	0.089	0.101	3,610,000	341,770	0.0947	341.3	330.0	356.3	333.8	378.8	963	355.07	-6.19%
2009-04-03	0	0.097	0.091	0.097	0.085	0.097	3,590,000	325,090	0.0906	363.8	341.3	363.8	318.8	363.8	957	339.62	12.79%
2009-04-02	0	0.086	0.086	0.087	0.084	0.089	2,710,000	234,650	0.0866	322.5	322.5	326.3	315.0	333.8	723	324.74	2.38%
2009-04-01	0	0.084	0.085	0.087	0.084	0.090	2,970,000	256,700	0.0864	315.0	318.8	326.3	315.0	337.5	792	324.16	-6.67%
2009-03-31	0	0.090	0.088	0.091	0.088	0.092	3,010,000	272,600	0.0906	337.5	330.0	341.3	330.0	345.0	803	339.66	7.14%
2009-03-30	0	0.084	0.084	0.092	0.081	0.090	3,590,000	311,550	0.0868	315.0	315.0	345.0	303.8	337.5	957	325.48	-1.18%
2009-03-27	0	0.085	0.080	0.089	0.080	0.100	14,360,000	1,258,600	0.0876	318.8	300.0	333.8	300.0	375.0	3,829	328.72	-17.48%
2009-03-26	0	0.103	0.101	0.103	0.099	0.103	2,770,000	280,390	0.1012	386.3	378.8	386.3	371.3	386.3	739	379.64	0.98%
2009-03-25	0	0.102	0.100	0.103	0.098	0.108	4,140,000	417,020	0.1007	382.5	375.0	386.3	367.5	405.1	1,104	377.78	3.03%
2009-03-24	0	0.099	0.098	0.104	0.095	0.099	300,000	29,270	0.0976	371.3	367.5	390.1	356.3	371.3	80	365.92	0.00%
2009-03-23	0	0.099	0.099	0.104	0.097	0.104	2,230,000	218,980	0.0982	371.3	371.3	390.1	363.8	390.1	595	368.29	0.00%
2009-03-20	0	0.099	0.099	0.102	0.097	0.105	5,100,000	506,150	0.0992	371.3	371.3	382.5	363.8	393.8	1,360	372.22	-3.88%
2009-03-19	0	0.103	0.102	0.109	-	-	90,000	8,910	0.0990	386.3	382.5	408.8	-	-	24	371.30	0.00%
2009-03-18	0	0.103	0.103	0.109	0.103	0.110	430,000	46,100	0.1072	386.3	386.3	408.8	386.3	412.6	115	402.09	3.00%
2009-03-17	0	0.100	0.100	0.105	0.100	0.105	1,678,680	169,181	0.1008	375.0	375.0	393.8	375.0	393.8	448	377.98	-8.26%
2009-03-16	0	0.109	0.102	0.109	0.102	0.109	720,000	76,860	0.1068	408.8	382.5	408.8	382.5	408.8	192	400.36	-3.54%
2009-03-13	0	0.113	0.111	0.114	0.110	0.115	1,870,000	211,000	0.1128	423.8	416.3	427.6	412.6	431.3	499	423.18	2.73%
2009-03-12	0	0.110	0.103	0.111	0.109	0.110	600,000	65,800	0.1097	412.6	386.3	416.3	408.8	412.6	160	411.30	3.77%
2009-03-11	0	0.106	0.098	0.108	-	-	0	0	-	397.6	367.5	405.1	-	-	0	-	0.00%
2009-03-10	0	0.106	0.106	0.109	0.106	0.106	680,000	72,080	0.1060	397.6	397.6	408.8	397.6	397.6	181	397.55	0.00%
2009-03-09	0	0.106	0.096	0.106	0.100	0.106	1,060,000	107,020	0.1010	397.6	360.0	397.6	375.0	397.6	283	378.66	6.00%
2009-03-06	0	0.100	0.097	0.100	0.100	0.109	1,240,000	125,870	0.1015	375.0	363.8	375.0	375.0	408.8	331	380.70	-9.09%
2009-03-05	0	0.110	0.106	0.110	0.100	0.119	350,000	37,380	0.1068	412.6	397.6	412.6	375.0	446.3	93	400.55	0.00%
2009-03-04	0	0.110	0.110	0.113	0.100	0.110	1,550,000	169,100	0.1091	412.6	412.6	423.8	375.0	412.6	413	409.17	1.85%
2009-03-03	0	0.108	0.106	0.112	0.108	0.112	2,000,000	222,250	0.1111	405.1	397.6	420.1	405.1	420.1	533	416.77	-1.82%
2009-03-02	0	0.110	0.110	0.114	0.103	0.115	2,700,000	293,400	0.1087	412.6	412.6	427.6	386.3	431.3	720	407.55	-0.90%
2009-02-27	0	0.111	0.109	0.111	0.109	0.120	12,840,000	1,447,130	0.1127	416.3	408.8	416.3	408.8	450.1	3,424	422.70	-0.89%
2009-02-26	0	0.112	0.109	0.112	0.098	0.121	9,180,250	1,022,215	0.1113	420.1	408.8	420.1	367.5	453.8	2,448	417.61	10.89%
2009-02-25	0	0.101	0.097	0.103	0.095	0.101	1,800,000	178,290	0.0991	378.8	363.8	386.3	356.3	378.8	480	371.49	7.45%
2009-02-24	0	0.094	0.094	0.097	0.092	0.095	2,320,000	217,050	0.0936	352.5	352.5	363.8	345.0	356.3	619	350.88	1.08%
2009-02-23	0	0.093	0.092	0.093	0.092	0.093	1,850,000	170,750	0.0923	348.8	345.0	348.8	345.0	348.8	493	346.16	1.09%
2009-02-20	0	0.092	0.092	0.095	0.086	0.095	3,970,000	356,930	0.0899	345.0	345.0	356.3	322.5	356.3	1,059	337.19	0.00%
2009-02-19	0	0.092	0.088	0.092	0.088	0.092	110,000	9,810	0.0892	345.0	330.0	345.0	330.0	345.0	29	334.48	4.55%
2009-02-18	0	0.088	0.084	0.088	0.083	0.088	4,900,000	412,450	0.0842	330.0	315.0	330.0	311.3	330.0	1,306	315.69	0.00%
2009-02-17	0	0.088	0.088	0.093	0.087	0.091	1,520,000	134,610	0.0886	330.0	330.0	348.8	326.3	341.3	405	332.14	-3.30%
2009-02-16	0	0.091	0.091	0.095	0.087	0.096	6,150,000	561,150	0.0912	341.3	341.3	356.3	326.3	360.0	1,640	342.21	-4.21%
2009-02-13	0	0.095	0.090	0.095	0.083	0.119	14,930,000	1,357,410	0.0909	356.3	337.5	356.3	311.3	446.3	3,981	340.99	-12.84%
2009-02-12	0	0.109	0.096	0.108	0.073	0.109	13,220,000	1,213,600	0.0918	408.8	360.0	405.1	273.8	408.8	3,525	344.30	49.32%
2009-02-11	0	0.073	0.069	0.070	0.069	0.073	1,150,000	80,010	0.0696	273.8	258.8	262.5	258.8	273.8	307	260.94	0.00%
2009-02-10	0	0.073	0.072	0.077	0.068	0.079	6,240,000	452,010	0.0724	273.8	270.0	288.8	255.0	296.3	1,664	271.68	8.96%
2009-02-09	0	0.067	0.066	0.068	0.066	0.067	1,280,000	84,630	0.0661	251.3	247.5	255.0	247.5	251.3	341	247.97	1.52%
2009-02-06	0	0.066	0.066	0.069	0.066	0.069	3,390,000	229,780	0.0678	247.5	247.5	258.8	247.5	258.8	904	254.21	-1.49%
2009-02-05	0	0.067	0.067	0.070	0.066	0.068	3,460,000	232,400	0.0672	251.3	251.3	262.5	247.5	255.0	923	251.91	1.52%
2009-02-04	0	0.066	0.066	0.067	0.066	0.067	2,430,000	160,760	0.0662	247.5	247.5	251.3	247.5	251.3	648	248.12	1.54%
2009-02-03	0	0.065	0.065	0.072	0.065	0.066	1,670,000	110,140	0.0660	243.8	243.8	270.0	243.8	247.5	445	247.35	-1.52%
2009-02-02	0	0.066	0.065	0.067	0.063	0.067	750,000	49,310	0.0657	247.5	243.8	251.3	236.3	251.3	200	246.58	-8.33%
2009-01-30	0	0.072	0.065	0.074	0.065	0.072	2,540,000	179,310	0.0706	270.0	243.8	277.5	243.8	270.0	677	264.76	0.00%
2009-01-29	0	0.072	0.068	0.072	0.068	0.072	850,000	60,150	0.0708	270.0	255.0	270.0	255.0	270.0	227	265.40	-2.70%
2009-01-23	0	0.074	0.065	0.074	0.075	0.075	10,000	750	0.0750	277.5	243.8	277.5	281.3	281.3	3	281.29	4.23%
2009-01-22	0	0.071	0.065	0.078	0.063	0.071	7,370,000	483,790	0.0656	266.3	243.8	292.5	236.3	266.3	1,965	246.19	5.97%
2009-01-21	0	0.067	0.067	0.072	0.066	0.069	1,956,700	131,426	0.0672	251.3	251.3	270.0	247.5	258.8	522	251.91	0.00%
2009-01-20	0	0.067	0.067	0.070	0.066	0.067	210,000	13,880	0.0661	251.3	251.3	262.5	247.5	251.3	56	247.89	1.52%
2009-01-19	0	0.066	0.066	0.069	0.066	0.067	1,750,000	115,920	0.0662	247.5	247.5	258.8	247.5	251.3	467	248.43	0.00%
2009-01-16	0	0.066	0.066	0.068	0.066	0.068	2,290,000	154,910	0.0676	247.5	247.5	255.0	247.5	255.0	611	253.71	1.54%
2009-01-15	0	0.065	0.064	0.065	0.062	0.066	1,720,000	109,010	0.0634	243.8	240.0	243.8	232.5	247.5	459	237.70	1.56%
2009-01-14	0	0.064	0.063	0.070	0.063	0.067	4,000,000	259,060	0.0648	240.0	236.3	262.5	236.3	251.3	1,067	242.90	-1.54%
2009-01-13	0	0.065	0.065	0.066	0.065	0.066	1,880,000	123,780	0.0658	243.8	243.8	247.5	243.8	247.5	501	246.93	-4.41%
2009-01-12	0	0.068	0.068	0.071	0.065	0.069	3,330,000	223,010	0.0670	255.0	255.0	266.3	243.8	258.8	888	251.17	-1.45%
2009-01-09	0	0.069	0.067	0.069	0.069	0.070	1,190,000	82,400	0.0692	258.8	251.3	258.8	258.8	262.5	317	259.70	-1.43%
2009-01-08	0	0.070	0.070	0.073	0.069	0.070	1,860,000	129,750	0.0698	262.5	262.5	273.8	258.8	262.5	496	261.63	-1.41%
2009-01-07	0	0.071	0.071	0.075	0.071	0.072	2,900,000	206,800	0.0713	266.3	266.3	281.3	266.3	270.0	773	267.45	1.43%
2009-01-06	0	0.070	0.070	0.074	0.070	0.071	5,960,000	418,800	0.0703	262.5	262.5	277.5	262.5	266.3	1,589	263.54	1.45%
2009-01-05	0	0.069	0.069	0.074	0.068	0.074	5,680,000	394,110	0.0694	258.8	258.8	277.5	255.0	277.5	1,514	260.23	0.00%
2009-01-02	0	0.069	0.066	0.069	0.068	0.069	400,000	27,590	0.0690	258.8	247.5	258.8	255.0	258.8	107	258.69	1.47%
2008-12-31	0	0.068	0.066	0.069	-	-	50,000	3,300	0.0660	255.0	247.5	258.8	-	-	13	247.53	0.00%
2008-12-30	0	0.068	0.065	0.069	0.066	0.070	1,100,000	75,460	0.0686	255.0	243.8	258.8	247.5	262.5	293	257.28	4.62%
2008-12-29	0	0.065	0.064	0.065	0.064	0.068	5,830,000	380,850	0.0653	243.8	240.0	243.8	240.0	255.0	1,554	245.00	-5.80%
2008-12-24	0	0.069	0.066	0.069	0.063	0.069	1,950,000	134,250	0.0688	258.8	247.5	258.8	236.3	258.8	520	258.21	6.15%
2008-12-23	0	0.065	0.062	0.075	0.063	0.070	1,570,000	103,440	0.0659	243.8	232.5	281.3	236.3	262.5	419	247.10	0.00%
2008-12-22	0	0.065	0.065	0.069	-	-	0	0	-	243.8	243.8	258.8	-	-	0	-	0.00%
2008-12-19	0	0.065	0.064	0.070	0.064	0.070	3,560,000	244,260	0.0686	243.8	240.0	262.5	240.0	262.5	949	257.33	1.56%
2008-12-18	0	0.064	0.064	0.069	0.063	0.068	1,380,000	88,240	0.0639	240.0	240.0	258.8	236.3	255.0	368	239.81	4.92%
2008-12-17	0	0.061	0.061	0.069	0.061	0.066	3,080,000	199,000	0.0646	228.8	228.8	258.8	228.8	247.5	821	242.32	-4.69%
2008-12-16	0	0.064	0.064	0.069	0.064	0.069	2,050,000	136,280	0.0665	240.0	240.0	258.8	240.0	258.8	547	249.32	-3.03%
2008-12-15	0	0.066	0.066	0.069	0.066	0.069	2,310,000	156,320	0.0677	247.5	247.5	258.8	247.5	258.8	616	253.80	0.00%
2008-12-12	0	0.066	0.064	0.068	0.066	0.067	2,110,000	141,060	0.0669	247.5	240.0	255.0	247.5	251.3	563	250.73	4.76%
2008-12-11	0	0.063	0.063	0.068	0.063	0.069	1,860,000	122,040	0.0656	236.3	236.3	255.0	236.3	258.8	496	246.08	-8.70%
2008-12-10	0	0.069	0.062	0.069	0.062	0.069	1,930,000	126,940	0.0658	258.8	232.5	258.8	232.5	258.8	515	246.68	4.55%
2008-12-09	0	0.066	0.062	0.067	0.062	0.075	2,840,000	189,370	0.0667	247.5	232.5	251.3	232.5	281.3	757	250.08	-2.94%
2008-12-08	0	0.068	0.063	0.069	0.067	0.070	2,600,000	178,700	0.0687	255.0	236.3	258.8	251.3	262.5	693	257.77	3.03%
2008-12-05	0	0.066	0.065	0.067	0.066	0.066	300,000	19,800	0.0660	247.5	243.8	251.3	247.5	247.5	80	247.53	3.12%
2008-12-04	0	0.064	0.063	0.066	0.063	0.070	1,070,000	70,780	0.0661	240.0	236.3	247.5	236.3	262.5	285	248.09	-5.88%
2008-12-03	0	0.068	0.061	0.068	0.060	0.070	4,750,000	305,240	0.0643	255.0	228.8	255.0	225.0	262.5	1,267	241.01	0.00%
2008-12-02	0	0.068	0.063	0.068	0.064	0.070	1,070,000	73,140	0.0684	255.0	236.3	255.0	240.0	262.5	285	256.36	3.03%
2008-12-01	0	0.066	0.063	0.066	0.061	0.068	310,000	20,610	0.0665	247.5	236.3	247.5	228.8	255.0	83	249.35	0.00%
2008-11-28	0	0.066	0.062	0.066	0.058	0.072	2,390,000	158,860	0.0665	247.5	232.5	247.5	217.5	270.0	637	249.29	10.00%
2008-11-27	0	0.060	0.063	0.065	0.060	0.063	4,970,000	304,680	0.0613	225.0	236.3	243.8	225.0	236.3	1,325	229.92	0.00%
2008-11-26	0	0.060	0.060	0.062	0.060	0.062	5,260,000	316,140	0.0601	225.0	225.0	232.5	225.0	232.5	1,402	225.41	-7.69%
2008-11-25	0	0.065	0.065	0.068	0.065	0.068	3,400,000	225,670	0.0664	243.8	243.8	255.0	243.8	255.0	907	248.93	3.17%
2008-11-24	0	0.063	0.062	0.064	0.063	0.067	400,000	25,600	0.0640	236.3	232.5	240.0	236.3	251.3	107	240.03	0.00%
2008-11-21	0	0.063	0.063	0.067	0.063	0.063	30,000	1,890	0.0630	236.3	236.3	251.3	236.3	236.3	8	236.28	0.00%
2008-11-20	0	0.063	0.063	0.068	0.060	0.070	2,580,000	158,710	0.0615	236.3	236.3	255.0	225.0	262.5	688	230.71	-10.00%
2008-11-19	0	0.070	0.065	0.072	0.069	0.072	4,600,000	325,770	0.0708	262.5	243.8	270.0	258.8	270.0	1,227	265.61	12.90%
2008-11-18	0	0.062	0.062	0.070	0.062	0.070	2,720,000	177,540	0.0653	232.5	232.5	262.5	232.5	262.5	725	244.80	-20.51%
2008-11-17	0	0.078	0.064	0.078	0.080	0.080	110,000	8,800	0.0800	292.5	240.0	292.5	300.0	300.0	29	300.04	11.43%
2008-11-14	0	0.070	0.063	0.072	0.070	0.072	2,120,000	148,490	0.0700	262.5	236.3	270.0	262.5	270.0	565	262.69	6.06%
2008-11-13	0	0.066	0.061	0.067	0.066	0.066	1,410,000	93,060	0.0660	247.5	228.8	251.3	247.5	247.5	376	247.53	3.12%
2008-11-12	0	0.064	0.062	0.065	0.061	0.065	4,570,000	292,930	0.0641	240.0	232.5	243.8	228.8	243.8	1,219	240.40	1.59%
2008-11-11	0	0.063	0.060	0.064	0.061	0.063	3,260,000	199,860	0.0613	236.3	225.0	240.0	228.8	236.3	869	229.93	3.28%
2008-11-10	0	0.061	0.061	0.063	0.060	0.061	3,530,000	213,170	0.0604	228.8	228.8	236.3	225.0	228.8	941	226.48	-3.17%
2008-11-07	0	0.063	0.060	0.070	0.060	0.063	1,600,000	97,600	0.0610	236.3	225.0	262.5	225.0	236.3	427	228.78	5.00%
2008-11-06	0	0.060	0.060	0.062	0.060	0.062	100,000	6,100	0.0610	225.0	225.0	232.5	225.0	232.5	27	228.78	-4.76%
2008-11-05	0	0.063	0.060	0.064	0.051	0.071	5,160,000	323,910	0.0628	236.3	225.0	240.0	191.3	266.3	1,376	235.43	1.61%
2008-11-04	0	0.062	0.062	0.067	0.057	0.067	3,090,000	191,600	0.0620	232.5	232.5	251.3	213.8	251.3	824	232.55	8.77%
2008-11-03	0	0.057	0.055	0.061	0.057	0.072	4,200,000	255,180	0.0608	213.8	206.3	228.8	213.8	270.0	1,120	227.87	-12.31%
2008-10-31	0	0.065	0.065	0.080	0.060	0.069	3,490,000	226,190	0.0648	243.8	243.8	300.0	225.0	258.8	931	243.07	18.18%
2008-10-30	0	0.055	0.058	0.059	0.050	0.056	1,160,000	62,610	0.0540	206.3	217.5	221.3	187.5	210.0	309	202.43	5.77%
2008-10-29	0	0.052	0.052	0.060	0.043	0.052	440,000	21,260	0.0483	195.0	195.0	225.0	161.3	195.0	117	181.22	18.18%
2008-10-28	0	0.044	0.044	0.050	0.040	0.060	1,570,000	68,200	0.0434	165.0	165.0	187.5	150.0	225.0	419	162.92	-12.00%
2008-10-27	0	0.050	0.041	0.055	0.050	0.051	360,000	18,160	0.0504	187.5	153.8	206.3	187.5	191.3	96	189.19	-19.35%
2008-10-24	0	0.062	0.060	0.062	0.061	0.061	20,000	1,220	0.0610	232.5	225.0	232.5	228.8	228.8	5	228.78	-17.33%
2008-10-23	0	0.075	0.056	0.076	0.046	0.080	1,170,000	77,000	0.0658	281.3	210.0	285.0	172.5	300.0	312	246.83	4.17%
2008-10-22	0	0.072	0.072	0.082	0.070	0.071	500,000	35,060	0.0701	270.0	270.0	307.5	262.5	266.3	133	262.98	-20.00%
2008-10-21	0	0.090	0.076	0.090	-	-	500,000	45,000	0.0900	337.5	285.0	337.5	-	-	133	337.54	0.00%
2008-10-20	0	0.090	0.082	0.093	-	-	0	0	-	337.5	307.5	348.8	-	-	0	-	0.00%
2008-10-17	0	0.090	0.077	0.090	-	-	0	0	-	337.5	288.8	337.5	-	-	0	-	-2.17%
2008-10-16	0	0.092	0.092	0.094	0.080	0.086	5,110,000	411,050	0.0804	345.0	345.0	352.5	300.0	322.5	1,362	301.69	2.22%
2008-10-15	0	0.090	0.086	0.092	-	-	0	0	-	337.5	322.5	345.0	-	-	0	-	0.00%
2008-10-14	0	0.090	0.088	0.090	0.085	0.090	620,000	55,150	0.0890	337.5	330.0	337.5	318.8	337.5	165	333.61	12.50%
2008-10-13	0	0.080	0.089	0.090	0.074	0.094	450,000	37,020	0.0823	300.0	333.8	337.5	277.5	352.5	120	308.54	-16.67%
2008-10-10	0	0.096	0.081	0.096	0.096	0.096	30,000	2,880	0.0960	360.0	303.8	360.0	360.0	360.0	8	360.05	0.00%
2008-10-09	0	0.096	0.098	0.108	0.095	0.105	642,000	63,670	0.0992	360.0	367.5	405.1	356.3	393.8	171	371.95	-2.04%
2008-10-08	0	0.098	0.096	0.098	0.095	0.098	600,000	57,900	0.0965	367.5	360.0	367.5	356.3	367.5	160	361.92	-6.67%
2008-10-06	0	0.105	0.103	0.115	0.103	0.110	2,680,000	282,040	0.1052	393.8	386.3	431.3	386.3	412.6	715	394.70	-8.70%
2008-10-03	0	0.115	0.105	0.123	0.105	0.120	730,000	84,550	0.1158	431.3	393.8	461.3	393.8	450.1	195	434.39	0.00%
2008-10-02	0	0.115	0.110	0.115	0.103	0.115	530,000	59,470	0.1122	431.3	412.6	431.3	386.3	431.3	141	420.83	6.48%
2008-09-30	0	0.108	0.102	0.109	0.093	0.109	600,000	59,600	0.0993	405.1	382.5	408.8	348.8	408.8	160	372.55	8.00%
2008-09-29	0	0.100	0.100	0.110	0.100	0.115	480,000	51,000	0.1063	375.0	375.0	412.6	375.0	431.3	128	398.49	-9.91%
2008-09-26	0	0.111	0.104	0.119	0.103	0.111	350,000	37,090	0.1060	416.3	390.1	446.3	386.3	416.3	93	397.44	0.00%
2008-09-25	0	0.111	0.102	0.111	0.102	0.111	370,000	38,550	0.1042	416.3	382.5	416.3	382.5	416.3	99	390.76	-1.77%
2008-09-24	0	0.113	0.100	0.113	0.105	0.114	2,690,000	292,200	0.1086	423.8	375.0	423.8	393.8	427.6	717	407.39	13.00%
2008-09-23	0	0.100	0.100	0.105	0.096	0.110	3,220,000	331,850	0.1031	375.0	375.0	393.8	360.0	412.6	859	386.52	-13.04%
2008-09-22	0	0.115	0.102	0.115	0.100	0.120	6,780,000	700,830	0.1034	431.3	382.5	431.3	375.0	450.1	1,808	387.68	4.55%
2008-09-19	0	0.110	0.106	0.120	0.100	0.120	11,260,000	1,250,300	0.1110	412.6	397.6	450.1	375.0	450.1	3,002	416.45	10.00%
2008-09-18	0	0.100	0.098	0.100	0.081	0.120	1,740,000	180,140	0.1035	375.0	367.5	375.0	303.8	450.1	464	388.28	-23.08%
2008-09-17	0	0.130	0.125	0.139	0.130	0.139	1,560,000	212,160	0.1360	487.6	468.8	521.3	487.6	521.3	416	510.07	-3.70%
2008-09-16	0	0.135	0.138	0.139	0.130	0.145	1,510,000	202,050	0.1338	506.3	517.6	521.3	487.6	543.8	403	501.84	-15.62%
2008-09-12	0	0.160	0.150	0.160	-	-	0	0	-	600.1	562.6	600.1	-	-	0	-	-5.88%
2008-09-11	0	0.170	0.158	0.170	0.158	0.170	400,000	64,710	0.1618	637.6	592.6	637.6	592.6	637.6	107	606.73	5.59%
2008-09-10	0	0.161	0.161	0.180	0.161	0.161	30,000	4,830	0.1610	603.8	603.8	675.1	603.8	603.8	8	603.83	-12.97%
2008-09-09	0	0.185	0.170	0.185	0.165	0.185	160,000	26,800	0.1675	693.8	637.6	693.8	618.8	693.8	43	628.21	8.82%
2008-09-08	0	0.170	0.165	0.176	0.170	0.170	940,000	159,800	0.1700	637.6	618.8	660.1	637.6	637.6	251	637.58	-3.41%
2008-09-05	0	0.176	0.175	0.179	0.175	0.180	2,970,000	524,810	0.1767	660.1	656.3	671.3	656.3	675.1	792	662.72	-4.86%
2008-09-04	0	0.185	0.185	0.187	0.185	0.187	3,320,000	614,440	0.1851	693.8	693.8	701.3	693.8	701.3	885	694.11	0.00%
2008-09-03	0	0.185	0.184	0.188	0.181	0.185	2,890,000	532,860	0.1844	693.8	690.1	705.1	678.8	693.8	771	691.52	1.65%
2008-09-02	0	0.182	0.182	0.190	0.182	0.182	450,000	81,900	0.1820	682.6	682.6	712.6	682.6	682.6	120	682.59	0.00%
2008-09-01	0	0.182	0.182	0.190	0.180	0.182	740,000	134,600	0.1819	682.6	682.6	712.6	675.1	682.6	197	682.18	-4.21%
2008-08-29	0	0.190	0.181	0.190	0.185	0.190	770,000	145,440	0.1889	712.6	678.8	712.6	693.8	712.6	205	708.40	-2.06%
2008-08-28	0	0.194	0.185	0.200	-	-	0	0	-	727.6	693.8	750.1	-	-	0	-	0.00%
2008-08-27	0	0.194	0.190	0.197	0.190	0.196	4,500,000	872,420	0.1939	727.6	712.6	738.8	712.6	735.1	1,200	727.11	2.11%
2008-08-26	0	0.190	0.186	0.196	0.181	0.198	560,000	103,070	0.1841	712.6	697.6	735.1	678.8	742.6	149	690.29	2.70%
2008-08-25	0	0.185	0.185	0.198	0.185	0.186	1,390,000	258,010	0.1856	693.8	693.8	742.6	693.8	697.6	371	696.16	2.78%
2008-08-21	0	0.180	0.180	0.190	0.180	0.190	240,000	45,400	0.1892	675.1	675.1	712.6	675.1	712.6	64	709.47	-7.69%
2008-08-20	0	0.195	0.195	0.196	0.185	0.195	1,260,000	240,100	0.1906	731.3	731.3	735.1	693.8	731.3	336	714.68	1.56%
2008-08-19	0	0.192	0.190	0.200	0.191	0.192	210,000	40,260	0.1917	720.1	712.6	750.1	716.3	720.1	56	719.02	-1.03%
2008-08-18	0	0.194	0.191	0.200	-	-	0	0	-	727.6	716.3	750.1	-	-	0	-	0.00%
2008-08-15	0	0.194	0.194	0.198	0.194	0.200	740,000	143,930	0.1945	727.6	727.6	742.6	727.6	750.1	197	729.47	-1.02%
2008-08-14	0	0.196	0.196	0.199	0.195	0.196	328,000	64,150	0.1956	735.1	735.1	746.3	731.3	735.1	87	733.52	0.51%
2008-08-13	0	0.195	0.195	0.200	0.195	0.201	1,140,000	224,750	0.1971	731.3	731.3	750.1	731.3	753.8	304	739.40	0.00%
2008-08-12	0	0.195	0.195	0.199	0.192	0.200	2,060,000	401,700	0.1950	731.3	731.3	746.3	720.1	750.1	549	731.34	1.56%
2008-08-11	0	0.192	0.192	0.199	0.190	0.200	1,100,000	213,230	0.1938	720.1	720.1	746.3	712.6	750.1	293	727.01	-2.04%
2008-08-08	0	0.196	0.170	0.200	-	-	0	0	-	735.1	637.6	750.1	-	-	0	-	0.00%
2008-08-07	0	0.196	0.175	0.196	0.190	0.200	2,440,000	469,160	0.1923	735.1	656.3	735.1	712.6	750.1	651	721.14	-1.01%
2008-08-05	0	0.198	0.196	0.210	0.198	0.200	210,000	41,780	0.1990	742.6	735.1	787.6	742.6	750.1	56	746.17	0.00%
2008-08-04	0	0.198	0.198	0.205	0.198	0.198	310,000	61,380	0.1980	742.6	742.6	768.8	742.6	742.6	83	742.60	-2.46%
2008-08-01	0	0.203	0.203	0.225	0.202	0.204	1,260,000	255,860	0.2031	761.3	761.3	843.9	757.6	765.1	336	761.59	-1.46%
2008-07-31	0	0.206	0.201	0.215	0.205	0.220	1,270,000	265,660	0.2092	772.6	753.8	806.4	768.8	825.1	339	784.53	-6.36%
2008-07-30	0	0.220	0.220	0.227	0.220	0.221	150,000	33,070	0.2205	825.1	825.1	851.4	825.1	828.9	40	826.86	0.00%
2008-07-29	0	0.220	0.220	0.225	0.220	0.220	150,000	33,200	0.2213	825.1	825.1	843.9	825.1	825.1	40	830.11	-3.08%
2008-07-28	0	0.227	0.220	0.227	-	-	400,000	95,600	0.2390	851.4	825.1	851.4	-	-	107	896.37	0.00%
2008-07-25	0	0.227	0.215	0.227	0.227	0.227	1,630,000	360,410	0.2211	851.4	806.4	851.4	851.4	851.4	435	829.27	-1.73%
2008-07-24	0	0.231	0.228	0.235	0.231	0.231	70,000	16,170	0.2310	866.4	855.1	881.4	866.4	866.4	19	866.36	1.76%
2008-07-23	0	0.227	0.224	0.235	0.224	0.227	700,000	157,350	0.2248	851.4	840.1	881.4	840.1	851.4	187	843.06	1.34%
2008-07-22	0	0.224	0.223	0.225	0.223	0.226	960,000	215,890	0.2249	840.1	836.4	843.9	836.4	847.6	256	843.43	0.90%
2008-07-21	0	0.222	0.222	0.230	0.222	0.228	130,000	29,580	0.2275	832.6	832.6	862.6	832.6	855.1	35	853.38	-1.77%
2008-07-18	0	0.226	0.225	0.230	0.226	0.242	1,207,164	286,097	0.2370	847.6	843.9	862.6	847.6	907.6	322	888.86	-3.00%
2008-07-17	0	0.233	0.231	0.237	0.231	0.239	1,840,000	434,970	0.2364	873.9	866.4	888.9	866.4	896.4	491	886.60	-2.92%
2008-07-16	0	0.240	0.236	0.241	0.238	0.250	3,120,000	755,140	0.2420	900.1	885.1	903.9	892.6	937.6	832	907.74	-7.69%
2008-07-15	0	0.260	0.250	0.265	0.240	0.260	1,890,000	469,780	0.2486	975.1	937.6	993.9	900.1	975.1	504	932.22	-1.89%
2008-07-14	0	0.265	0.260	0.265	0.240	0.265	2,520,000	629,340	0.2497	993.9	975.1	993.9	900.1	993.9	672	936.64	6.00%
2008-07-11	0	0.250	0.250	0.255	0.235	0.250	1,210,000	294,600	0.2435	937.6	937.6	956.4	881.4	937.6	323	913.13	5.04%
2008-07-10	0	0.238	0.235	0.245	0.235	0.242	700,000	167,630	0.2395	892.6	881.4	918.9	881.4	907.6	187	898.13	1.28%
2008-07-09	0	0.235	0.229	0.235	0.220	0.238	2,830,000	662,320	0.2340	881.4	858.9	881.4	825.1	892.6	755	877.75	6.82%
2008-07-08	0	0.220	0.220	0.249	0.220	0.240	740,000	171,700	0.2320	825.1	825.1	933.9	825.1	900.1	197	870.21	0.00%
2008-07-07	0	0.220	0.212	0.230	0.210	0.220	620,000	134,300	0.2166	825.1	795.1	862.6	787.6	825.1	165	812.40	2.33%
2008-07-04	0	0.215	0.211	0.235	0.206	0.220	450,000	96,900	0.2153	806.4	791.4	881.4	772.6	825.1	120	807.60	-3.15%
2008-07-03	0	0.222	0.221	0.228	0.221	0.225	2,020,000	449,350	0.2225	832.6	828.9	855.1	828.9	843.9	539	834.30	-7.11%
2008-07-02	0	0.239	0.239	0.255	0.238	0.244	1,360,000	326,080	0.2398	896.4	896.4	956.4	892.6	915.1	363	899.23	-2.45%
2008-06-30	0	0.245	0.245	0.248	0.241	0.245	2,320,000	565,850	0.2439	918.9	918.9	930.1	903.9	918.9	619	914.75	-0.41%
2008-06-27	0	0.246	0.245	0.247	0.245	0.248	1,580,000	390,010	0.2468	922.6	918.9	926.4	918.9	930.1	421	925.78	-0.81%
2008-06-26	0	0.248	0.248	0.250	0.248	0.255	575,752	143,492	0.2492	930.1	930.1	937.6	930.1	956.4	154	934.72	-0.40%
2008-06-25	0	0.249	0.248	0.250	0.248	0.249	320,000	79,660	0.2489	933.9	930.1	937.6	930.1	933.9	85	933.64	0.40%
2008-06-24	0	0.248	0.248	0.250	0.248	0.250	1,000,000	249,200	0.2492	930.1	930.1	937.6	930.1	937.6	267	934.62	-0.40%
2008-06-23	0	0.249	0.249	0.255	0.249	0.250	480,000	119,800	0.2496	933.9	933.9	956.4	933.9	937.6	128	936.06	-0.40%
2008-06-20	0	0.250	0.250	0.255	0.247	0.250	720,000	179,940	0.2499	937.6	937.6	956.4	926.4	937.6	192	937.31	0.40%
2008-06-19	0	0.249	0.249	0.260	0.249	0.250	610,000	152,200	0.2495	933.9	933.9	975.1	933.9	937.6	163	935.78	-4.23%
2008-06-18	0	0.260	0.250	0.260	0.250	0.260	1,190,000	299,800	0.2519	975.1	937.6	975.1	937.6	975.1	317	944.87	4.84%
2008-06-17	0	0.248	0.248	0.250	0.245	0.248	660,000	162,420	0.2461	930.1	930.1	937.6	918.9	930.1	176	922.96	-0.80%
2008-06-16	0	0.250	0.250	0.255	0.246	0.250	410,000	102,420	0.2498	937.6	937.6	956.4	922.6	937.6	109	936.89	0.40%
2008-06-13	0	0.249	0.249	0.250	0.249	0.250	680,000	169,920	0.2499	933.9	933.9	937.6	933.9	937.6	181	937.18	1.22%
2008-06-12	0	0.246	0.246	0.260	0.243	0.246	1,080,000	264,940	0.2453	922.6	922.6	975.1	911.4	922.6	288	920.05	-1.60%
2008-06-11	0	0.250	0.249	0.250	0.249	0.255	770,000	192,470	0.2500	937.6	933.9	937.6	933.9	956.4	205	937.48	0.00%
2008-06-10	0	0.250	0.250	0.260	0.248	0.255	940,000	234,570	0.2495	937.6	937.6	975.1	930.1	956.4	251	935.91	-5.66%
2008-06-06	0	0.265	0.265	0.270	0.265	0.270	10,000,000	2,676,000	0.2676	993.9	993.9	1,013	993.9	1,013	2,666	1,003.6	-1.85%
2008-06-05	0	0.270	0.270	0.275	0.265	0.280	14,780,000	3,934,650	0.2662	1,013	1,013	1,031	993.9	1,050	3,941	998.43	5.88%
2008-06-04	0	0.255	0.250	0.260	0.255	0.255	16,560,000	4,222,800	0.2550	956.4	937.6	975.1	956.4	956.4	4,415	956.37	-1.92%
2008-06-03	0	0.260	0.255	0.260	0.245	0.265	19,140,000	4,810,570	0.2513	975.1	956.4	975.1	918.9	993.9	5,103	942.63	0.00%
2008-06-02	0	0.260	0.255	0.265	0.250	0.265	1,190,000	307,200	0.2582	975.1	956.4	993.9	937.6	993.9	317	968.19	-1.89%
2008-05-30	0	0.265	0.255	0.265	0.255	0.265	900,000	235,500	0.2617	993.9	956.4	993.9	956.4	993.9	240	981.38	1.92%
2008-05-29	0	0.260	0.255	0.260	0.255	0.270	1,710,000	450,600	0.2635	975.1	956.4	975.1	956.4	1,013	456	988.29	-3.70%
2008-05-28	0	0.270	0.265	0.270	0.265	0.270	1,500,000	404,950	0.2700	1,013	993.9	1,013	993.9	1,013	400	1,012.5	-1.82%
2008-05-27	0	0.275	0.270	0.275	0.270	0.280	2,840,000	780,900	0.2750	1,031	1,013	1,031	1,013	1,050	757	1,031.3	1.85%
2008-05-26	0	0.270	0.260	0.275	0.260	0.270	3,310,000	866,600	0.2618	1,013	975.1	1,031	975.1	1,013	883	981.92	0.00%
2008-05-23	0	0.270	0.270	0.275	0.260	0.275	490,000	133,900	0.2733	1,013	1,013	1,031	975.1	1,031	131	1,024.9	-1.82%
2008-05-22	0	0.275	0.265	0.275	0.265	0.275	2,340,000	620,300	0.2651	1,031	993.9	1,031	993.9	1,031	624	994.20	0.00%
2008-05-21	0	0.275	0.265	0.275	0.265	0.275	2,380,000	642,100	0.2698	1,031	993.9	1,031	993.9	1,031	635	1,011.8	1.85%
2008-05-20	0	0.270	0.265	0.270	0.255	0.270	1,900,000	502,100	0.2643	1,013	993.9	1,013	956.4	1,013	507	991.11	0.00%
2008-05-19	0	0.270	0.270	0.280	0.260	0.285	1,750,000	479,800	0.2742	1,013	1,013	1,050	975.1	1,069	467	1,028.3	-3.57%
2008-05-16	0	0.280	0.270	0.280	0.255	0.280	4,720,000	1,287,750	0.2728	1,050	1,013	1,050	956.4	1,050	1,259	1,023.2	9.80%
2008-05-15	0	0.255	0.250	0.260	0.250	0.255	1,440,000	365,800	0.2540	956.4	937.6	975.1	937.6	956.4	384	952.73	2.00%
2008-05-14	0	0.250	0.246	0.250	0.245	0.255	840,000	208,100	0.2477	937.6	922.6	937.6	918.9	956.4	224	929.14	3.31%
2008-05-13	0	0.242	0.240	0.242	0.235	0.255	6,050,000	1,469,710	0.2429	907.6	900.1	907.6	881.4	956.4	1,613	911.09	1.26%
2008-05-09	0	0.239	0.238	0.245	0.229	0.240	990,000	231,450	0.2338	896.4	892.6	918.9	858.9	900.1	264	876.82	-0.42%
2008-05-08	0	0.240	0.234	0.240	0.222	0.240	1,370,000	322,150	0.2351	900.1	877.6	900.1	832.6	900.1	365	881.91	-1.64%
2008-05-07	0	0.244	0.250	0.255	0.242	0.245	1,250,000	305,710	0.2446	915.1	937.6	956.4	907.6	918.9	333	917.25	-0.81%
2008-05-06	0	0.246	0.245	0.248	0.245	0.248	1,010,000	248,820	0.2464	922.6	918.9	930.1	918.9	930.1	269	923.96	0.00%
2008-05-05	0	0.246	0.245	0.247	0.245	0.250	2,580,000	636,200	0.2466	922.6	918.9	926.4	918.9	937.6	688	924.83	0.00%
2008-05-02	0	0.246	0.246	0.255	0.245	0.260	1,490,000	371,320	0.2492	922.6	922.6	956.4	918.9	975.1	397	934.65	-1.60%
2008-04-30	0	0.250	0.246	0.250	0.246	0.260	4,970,000	1,247,390	0.2510	937.6	922.6	937.6	922.6	975.1	1,325	941.31	-1.96%
2008-04-29	0	0.255	0.250	0.255	0.250	0.265	1,170,000	299,400	0.2559	956.4	937.6	956.4	937.6	993.9	312	959.74	-1.92%
2008-04-28	0	0.260	0.250	0.260	0.250	0.260	4,030,000	1,010,200	0.2507	975.1	937.6	975.1	937.6	975.1	1,075	940.13	-3.70%
2008-04-25	0	0.270	0.265	0.270	0.240	0.270	1,940,000	487,850	0.2515	1,013	993.9	1,013	900.1	1,013	517	943.13	8.00%
2008-04-24	0	0.250	0.247	0.255	0.247	0.250	1,580,000	394,010	0.2494	937.6	926.4	956.4	926.4	937.6	421	935.27	0.00%
2008-04-23	0	0.250	0.250	0.260	0.245	0.260	3,530,000	891,950	0.2527	937.6	937.6	975.1	918.9	975.1	941	947.66	-5.66%
2008-04-22	0	0.265	0.260	0.265	0.255	0.270	2,820,000	742,850	0.2634	993.9	975.1	993.9	956.4	1,013	752	987.96	-1.85%
2008-04-21	0	0.270	0.270	0.275	0.270	0.290	4,760,000	1,315,200	0.2763	1,013	1,013	1,031	1,013	1,088	1,269	1,036.3	-3.57%
2008-04-18	0	0.280	0.280	0.295	0.280	0.295	1,430,000	410,200	0.2869	1,050	1,050	1,106	1,050	1,106	381	1,075.8	-3.45%
2008-04-17	0	0.290	0.285	0.295	0.285	0.295	1,530,000	443,550	0.2899	1,088	1,069	1,106	1,069	1,106	408	1,087.3	0.00%
2008-04-16	0	0.290	0.285	0.290	0.280	0.295	1,640,000	469,750	0.2864	1,088	1,069	1,088	1,050	1,106	437	1,074.3	-1.69%
2008-04-15	0	0.295	0.290	0.295	0.275	0.295	3,320,000	950,050	0.2862	1,106	1,088	1,106	1,031	1,106	885	1,073.2	5.36%
2008-04-14	0	0.280	0.280	0.285	0.275	0.295	1,680,000	474,850	0.2826	1,050	1,050	1,069	1,031	1,106	448	1,060.1	-6.67%
2008-04-11	0	0.300	0.295	0.305	0.285	0.310	4,250,000	1,268,700	0.2985	1,125	1,106	1,144	1,069	1,163	1,133	1,119.6	0.00%
2008-04-10	0	0.300	0.300	0.305	0.290	0.315	5,220,000	1,557,550	0.2984	1,125	1,125	1,144	1,088	1,181	1,392	1,119.1	-3.23%
2008-04-09	0	0.310	0.305	0.310	0.285	0.315	13,067,500	3,960,213	0.3031	1,163	1,144	1,163	1,069	1,181	3,484	1,136.6	14.81%
2008-04-08	0	0.270	0.265	0.270	0.237	0.280	13,407,500	3,370,993	0.2514	1,013	993.9	1,013	888.9	1,050	3,575	942.97	14.41%
2008-04-07	0	0.236	0.236	0.240	0.220	0.250	4,880,000	1,154,970	0.2367	885.1	885.1	900.1	825.1	937.6	1,301	887.64	12.38%
2008-04-03	0	0.210	0.210	0.211	0.201	0.210	3,730,000	770,060	0.2065	787.6	787.6	791.4	753.8	787.6	995	774.29	4.48%
2008-04-02	0	0.201	0.200	0.205	0.200	0.208	4,265,000	869,410	0.2038	753.8	750.1	768.8	750.1	780.1	1,137	764.53	-1.47%
2008-04-01	0	0.204	0.201	0.204	0.200	0.212	9,240,000	1,891,350	0.2047	765.1	753.8	765.1	750.1	795.1	2,464	767.69	-0.97%
2008-03-31	0	0.206	0.205	0.213	0.200	0.215	1,190,000	244,990	0.2059	772.6	768.8	798.9	750.1	806.4	317	772.13	0.98%
2008-03-28	0	0.204	0.204	0.210	0.198	0.210	1,950,000	395,520	0.2028	765.1	765.1	787.6	742.6	787.6	520	760.71	-2.86%
2008-03-27	0	0.210	0.198	0.215	0.180	0.210	2,420,000	485,850	0.2008	787.6	742.6	806.4	675.1	787.6	645	752.96	7.69%
2008-03-26	0	0.195	0.193	0.195	0.195	0.219	2,370,000	473,830	0.1999	731.3	723.8	731.3	731.3	821.4	632	749.83	-2.50%
2008-03-25	0	0.200	0.198	0.200	0.188	0.210	5,400,000	1,071,910	0.1985	750.1	742.6	750.1	705.1	787.6	1,440	744.48	11.11%
2008-03-20	0	0.180	0.180	0.190	0.180	0.205	3,180,000	595,290	0.1872	675.1	675.1	712.6	675.1	768.8	848	702.08	-3.74%
2008-03-19	0	0.187	0.186	0.187	0.185	0.195	2,280,000	432,760	0.1898	701.3	697.6	701.3	693.8	731.3	608	711.87	0.54%
2008-03-18	0	0.186	0.185	0.186	0.150	0.206	7,970,000	1,399,800	0.1756	697.6	693.8	697.6	562.6	772.6	2,125	658.71	-11.43%
2008-03-17	0	0.210	0.205	0.210	0.207	0.230	2,550,000	561,790	0.2203	787.6	768.8	787.6	776.4	862.6	680	826.27	-9.48%
2008-03-14	0	0.232	0.231	0.233	0.232	0.235	1,270,000	296,990	0.2339	870.1	866.4	873.9	870.1	881.4	339	877.05	-0.43%
2008-03-13	0	0.233	0.231	0.243	0.231	0.245	2,390,000	573,350	0.2399	873.9	866.4	911.4	866.4	918.9	637	899.72	0.87%
2008-03-12	0	0.231	0.231	0.235	0.220	0.231	770,000	176,480	0.2292	866.4	866.4	881.4	825.1	866.4	205	859.59	0.87%
2008-03-11	0	0.229	0.229	0.239	0.228	0.239	1,360,000	321,210	0.2362	858.9	858.9	896.4	855.1	896.4	363	885.80	1.78%
2008-03-10	0	0.225	0.225	0.239	0.222	0.225	450,000	100,470	0.2233	843.9	843.9	896.4	832.6	843.9	120	837.36	-6.25%
2008-03-07	0	0.240	0.234	0.240	0.230	0.248	2,830,000	667,730	0.2359	900.1	877.6	900.1	862.6	930.1	755	884.92	-2.04%
2008-03-06	0	0.245	0.239	0.245	0.238	0.250	1,820,000	447,090	0.2457	918.9	896.4	918.9	892.6	937.6	485	921.32	1.24%
2008-03-05	0	0.242	0.227	0.242	0.230	0.300	3,250,000	794,970	0.2446	907.6	851.4	907.6	862.6	1,125	867	917.39	-1.22%
2008-03-04	0	0.245	0.245	0.247	0.224	0.255	1,530,000	370,320	0.2420	918.9	918.9	926.4	840.1	956.4	408	907.76	4.70%
2008-03-03	0	0.234	0.234	0.235	0.220	0.230	810,000	184,820	0.2282	877.6	877.6	881.4	825.1	862.6	216	855.76	5.88%
2008-02-29	0	0.221	0.221	0.230	0.221	0.227	1,472,000	329,400	0.2238	828.9	828.9	862.6	828.9	851.4	392	839.27	-3.91%
2008-02-28	0	0.230	0.225	0.240	0.230	0.234	420,000	97,110	0.2312	862.6	843.9	900.1	862.6	877.6	112	867.17	-2.54%
2008-02-27	0	0.236	0.235	0.240	0.232	0.236	500,000	117,060	0.2341	885.1	881.4	900.1	870.1	885.1	133	878.06	-0.84%
2008-02-26	0	0.238	0.238	0.243	0.229	0.240	1,100,000	259,130	0.2356	892.6	892.6	911.4	858.9	900.1	293	883.51	0.42%
2008-02-25	0	0.237	0.237	0.250	0.237	0.240	830,000	196,920	0.2373	888.9	888.9	937.6	888.9	900.1	221	889.81	-1.25%
2008-02-22	0	0.240	0.240	0.241	0.240	0.248	2,610,000	632,880	0.2425	900.1	900.1	903.9	900.1	930.1	696	909.43	-2.04%
2008-02-21	0	0.245	0.242	0.248	0.240	0.250	1,540,000	375,020	0.2435	918.9	907.6	930.1	900.1	937.6	411	913.32	2.08%
2008-02-20	0	0.240	0.239	0.250	0.236	0.244	1,220,000	294,120	0.2411	900.1	896.4	937.6	885.1	915.1	325	904.17	-3.61%
2008-02-19	0	0.249	0.245	0.250	0.225	0.255	2,530,000	611,720	0.2418	933.9	918.9	937.6	843.9	956.4	675	906.82	5.96%
2008-02-18	0	0.235	0.233	0.249	0.230	0.235	370,000	86,710	0.2344	881.4	873.9	933.9	862.6	881.4	99	878.93	-0.84%
2008-02-15	0	0.237	0.237	0.250	0.235	0.250	1,510,000	362,680	0.2402	888.9	888.9	937.6	881.4	937.6	403	900.81	-1.25%
2008-02-14	0	0.240	0.235	0.249	0.239	0.240	1,030,000	247,090	0.2399	900.1	881.4	933.9	896.4	900.1	275	899.72	1.69%
2008-02-13	0	0.236	0.235	0.237	0.230	0.250	1,180,000	280,270	0.2375	885.1	881.4	888.9	862.6	937.6	315	890.80	-2.88%
2008-02-12	0	0.243	0.233	0.244	0.235	0.260	650,000	159,160	0.2449	911.4	873.9	915.1	881.4	975.1	173	918.35	0.83%
2008-02-11	0	0.241	0.241	0.245	0.225	0.240	1,960,000	453,750	0.2315	903.9	903.9	918.9	843.9	900.1	523	868.26	16.43%
2008-02-06	0	0.207	0.205	0.215	0.205	0.210	850,000	175,880	0.2069	776.4	768.8	806.4	768.8	787.6	227	776.04	6.15%
2008-02-05	0	0.195	0.192	0.205	0.192	0.203	2,100,000	417,880	0.1990	731.3	720.1	768.8	720.1	761.3	560	746.31	-2.99%
2008-02-04	0	0.201	0.199	0.201	0.196	0.205	1,040,000	208,140	0.2001	753.8	746.3	753.8	735.1	768.8	277	750.60	-1.95%
2008-02-01	0	0.205	0.202	0.205	0.202	0.220	1,550,000	317,820	0.2050	768.8	757.6	768.8	757.6	825.1	413	769.02	-1.44%
2008-01-31	0	0.208	0.200	0.208	0.188	0.220	4,980,000	1,008,480	0.2025	780.1	750.1	780.1	705.1	825.1	1,328	759.50	-5.45%
2008-01-30	0	0.220	0.212	0.220	0.210	0.230	3,900,000	848,230	0.2175	825.1	795.1	825.1	787.6	862.6	1,040	815.71	3.29%
2008-01-29	0	0.213	0.205	0.219	0.210	0.221	3,690,000	800,790	0.2170	798.9	768.8	821.4	787.6	828.9	984	813.92	-3.18%
2008-01-28	0	0.220	0.218	0.220	0.200	0.250	5,480,000	1,161,490	0.2120	825.1	817.6	825.1	750.1	937.6	1,461	794.92	-7.17%
2008-01-25	0	0.237	0.237	0.240	0.235	0.250	4,250,000	1,019,350	0.2398	888.9	888.9	900.1	881.4	937.6	1,133	899.54	-5.20%
2008-01-24	0	0.250	0.243	0.250	0.241	0.260	2,680,000	667,670	0.2491	937.6	911.4	937.6	903.9	975.1	715	934.36	-3.85%
2008-01-23	0	0.260	0.260	0.270	0.250	0.290	2,150,000	575,750	0.2678	975.1	975.1	1,013	937.6	1,088	573	1,004.3	6.12%
2008-01-22	0	0.245	0.245	0.250	0.245	0.285	3,280,000	864,600	0.2636	918.9	918.9	937.6	918.9	1,069	875	988.62	-19.67%
2008-01-21	0	0.305	0.300	0.310	0.290	0.310	4,390,000	1,321,750	0.3011	1,144	1,125	1,163	1,088	1,163	1,171	1,129.2	0.00%
2008-01-18	0	0.305	0.305	0.310	0.290	0.305	1,920,000	577,800	0.3009	1,144	1,144	1,163	1,088	1,144	512	1,128.7	-4.69%
2008-01-17	0	0.320	0.315	0.320	0.270	0.325	5,490,000	1,675,250	0.3051	1,200	1,181	1,200	1,013	1,219	1,464	1,144.4	0.00%
2008-01-16	0	0.320	0.315	0.320	0.300	0.335	7,840,000	2,508,150	0.3199	1,200	1,181	1,200	1,125	1,256	2,090	1,199.8	-7.25%
2008-01-15	0	0.345	0.345	0.350	0.340	0.355	2,360,000	817,550	0.3464	1,294	1,294	1,313	1,275	1,331	629	1,299.2	-4.17%
2008-01-14	0	0.360	0.360	0.365	0.350	0.380	2,160,000	771,500	0.3572	1,350	1,350	1,369	1,313	1,425	576	1,339.6	0.00%
2008-01-11	0	0.360	0.355	0.360	0.330	0.380	7,420,000	2,664,450	0.3591	1,350	1,331	1,350	1,238	1,425	1,978	1,346.8	7.46%
2008-01-10	0	0.335	0.335	0.340	0.330	0.345	1,420,000	480,450	0.3383	1,256	1,256	1,275	1,238	1,294	379	1,269.0	-1.47%
2008-01-09	0	0.340	0.335	0.340	0.325	0.340	2,520,000	832,500	0.3304	1,275	1,256	1,275	1,219	1,275	672	1,239.0	0.00%
2008-01-08	0	0.340	0.335	0.340	0.330	0.360	3,070,000	1,034,850	0.3371	1,275	1,256	1,275	1,238	1,350	819	1,264.2	1.49%
2008-01-07	0	0.335	0.335	0.345	0.330	0.360	5,540,000	1,887,200	0.3406	1,256	1,256	1,294	1,238	1,350	1,477	1,277.6	-4.29%
2008-01-04	0	0.350	0.350	0.360	0.350	0.365	650,000	232,050	0.3570	1,313	1,313	1,350	1,313	1,369	173	1,338.9	-2.78%
2008-01-03	0	0.360	0.355	0.365	0.335	0.370	1,860,000	670,200	0.3603	1,350	1,331	1,369	1,256	1,388	496	1,351.4	0.00%
2008-01-02	0	0.360	0.355	0.365	0.350	0.370	6,150,000	2,183,200	0.3550	1,350	1,331	1,369	1,313	1,388	1,640	1,331.4	7.46%
2007-12-31	0	0.335	0.335	0.345	0.325	0.335	470,000	156,400	0.3328	1,256	1,256	1,294	1,219	1,256	125	1,248.0	0.00%
2007-12-28	0	0.335	0.320	0.335	0.320	0.340	2,360,000	782,500	0.3316	1,256	1,200	1,256	1,200	1,275	629	1,243.5	-2.90%
2007-12-27	0	0.345	0.340	0.345	0.330	0.360	1,349,000	459,475	0.3406	1,294	1,275	1,294	1,238	1,350	360	1,277.4	-2.82%
2007-12-24	0	0.355	0.345	0.360	0.330	0.360	1,071,000	369,860	0.3453	1,331	1,294	1,350	1,238	1,350	286	1,295.2	0.00%
2007-12-21	0	0.355	0.355	0.360	0.335	0.355	4,590,000	1,618,800	0.3527	1,331	1,331	1,350	1,256	1,331	1,224	1,322.7	5.97%
2007-12-20	0	0.335	0.325	0.335	0.300	0.360	5,220,000	1,728,050	0.3310	1,256	1,219	1,256	1,125	1,350	1,392	1,241.6	8.06%
2007-12-19	0	0.310	0.305	0.315	0.300	0.310	4,560,000	1,398,150	0.3066	1,163	1,144	1,181	1,125	1,163	1,216	1,149.9	-1.59%
2007-12-18	0	0.315	0.315	0.320	0.300	0.315	2,820,000	857,750	0.3042	1,181	1,181	1,200	1,125	1,181	752	1,140.8	-1.56%
2007-12-17	0	0.320	0.315	0.320	0.305	0.325	7,100,000	2,214,850	0.3120	1,200	1,181	1,200	1,144	1,219	1,893	1,170.0	-3.03%
2007-12-14	0	0.330	0.320	0.330	0.305	0.340	7,400,000	2,404,350	0.3249	1,238	1,200	1,238	1,144	1,275	1,973	1,218.6	-2.94%
2007-12-13	0	0.340	0.340	0.345	0.335	0.355	7,520,000	2,609,600	0.3470	1,275	1,275	1,294	1,256	1,331	2,005	1,301.5	-5.56%
2007-12-12	0	0.360	0.355	0.360	0.360	0.370	4,750,000	1,728,750	0.3639	1,350	1,331	1,350	1,350	1,388	1,267	1,365.0	-2.70%
2007-12-11	0	0.370	0.370	0.375	0.370	0.380	3,000,000	1,126,450	0.3755	1,388	1,388	1,406	1,388	1,425	800	1,408.2	-2.63%
2007-12-10	0	0.380	0.375	0.380	0.375	0.385	1,660,000	632,100	0.3808	1,425	1,406	1,425	1,406	1,444	443	1,428.1	0.00%
2007-12-07	0	0.380	0.375	0.385	0.375	0.390	1,760,000	670,050	0.3807	1,425	1,406	1,444	1,406	1,463	469	1,427.8	-2.56%
2007-12-06	0	0.390	0.385	0.390	0.365	0.395	5,290,000	2,002,700	0.3786	1,463	1,444	1,463	1,369	1,481	1,410	1,419.9	-1.27%
2007-12-05	0	0.395	0.390	0.395	0.390	0.395	3,410,000	1,335,150	0.3915	1,481	1,463	1,481	1,463	1,481	909	1,468.5	0.00%
2007-12-04	0	0.395	0.385	0.395	0.385	0.395	1,680,000	650,650	0.3873	1,481	1,444	1,481	1,444	1,481	448	1,452.5	3.95%
2007-12-03	0	0.380	0.380	0.390	0.380	0.405	2,300,000	900,300	0.3914	1,425	1,425	1,463	1,425	1,519	613	1,468.1	-2.56%
2007-11-30	0	0.390	0.390	0.400	0.390	0.400	1,300,000	515,600	0.3966	1,463	1,463	1,500	1,463	1,500	347	1,487.5	-1.27%
2007-11-29	0	0.395	0.390	0.395	0.390	0.410	3,230,000	1,293,750	0.4005	1,481	1,463	1,481	1,463	1,538	861	1,502.2	-1.25%
2007-11-28	0	0.400	0.400	0.405	0.395	0.410	1,210,000	485,050	0.4009	1,500	1,500	1,519	1,481	1,538	323	1,503.4	-2.44%
2007-11-27	0	0.410	0.400	0.410	0.400	0.410	2,020,000	815,500	0.4037	1,538	1,500	1,538	1,500	1,538	539	1,514.1	0.00%
2007-11-26	0	0.410	0.410	0.420	0.410	0.430	3,500,000	1,465,200	0.4186	1,538	1,538	1,575	1,538	1,613	933	1,570.1	-2.38%
2007-11-23	0	0.420	0.410	0.420	0.400	0.420	1,630,000	668,150	0.4099	1,575	1,538	1,575	1,500	1,575	435	1,537.4	0.00%
2007-11-22	0	0.420	0.395	0.420	0.400	0.425	2,160,000	884,450	0.4095	1,575	1,481	1,575	1,500	1,594	576	1,535.7	-1.18%
2007-11-21	0	0.425	0.425	0.430	0.385	0.430	5,210,000	2,138,350	0.4104	1,594	1,594	1,613	1,444	1,613	1,389	1,539.3	7.59%
2007-11-20	0	0.395	0.390	0.400	0.390	0.405	6,720,000	2,672,200	0.3976	1,481	1,463	1,500	1,463	1,519	1,792	1,491.4	-1.25%
2007-11-19	0	0.400	0.400	0.405	0.400	0.415	2,830,000	1,154,350	0.4079	1,500	1,500	1,519	1,500	1,556	755	1,529.8	-1.23%
2007-11-16	0	0.405	0.405	0.425	0.405	0.430	4,040,000	1,679,450	0.4157	1,519	1,519	1,594	1,519	1,613	1,077	1,559.1	-5.81%
2007-11-15	0	0.430	0.420	0.430	0.425	0.460	4,460,000	1,944,750	0.4360	1,613	1,575	1,613	1,594	1,725	1,189	1,635.4	0.00%
2007-11-14	0	0.430	0.425	0.435	0.405	0.440	31,480,000	12,813,400	0.4070	1,613	1,594	1,631	1,519	1,650	8,394	1,526.6	7.50%
2007-11-13	0	0.400	0.400	0.405	0.375	0.405	4,330,000	1,694,850	0.3914	1,500	1,500	1,519	1,406	1,519	1,155	1,468.0	-1.23%
2007-11-12	0	0.405	0.400	0.405	0.400	0.420	2,220,000	900,300	0.4055	1,519	1,500	1,519	1,500	1,575	592	1,521.0	-4.71%
2007-11-09	0	0.425	0.425	0.430	0.395	0.450	7,540,000	3,260,100	0.4324	1,594	1,594	1,613	1,481	1,688	2,010	1,621.6	7.59%
2007-11-08	0	0.395	0.390	0.400	0.390	0.400	2,180,000	863,100	0.3959	1,481	1,463	1,500	1,463	1,500	581	1,484.9	-3.66%
2007-11-07	0	0.410	0.405	0.410	0.405	0.420	2,740,000	1,130,050	0.4124	1,538	1,519	1,538	1,519	1,575	731	1,546.8	3.80%
2007-11-06	0	0.395	0.395	0.400	0.380	0.410	2,520,000	1,003,450	0.3982	1,481	1,481	1,500	1,425	1,538	672	1,493.4	0.00%
2007-11-05	0	0.395	0.395	0.405	0.390	0.415	2,660,000	1,061,500	0.3991	1,481	1,481	1,519	1,463	1,556	709	1,496.7	-1.25%
2007-11-02	0	0.400	0.395	0.400	0.380	0.415	4,230,000	1,702,600	0.4025	1,500	1,481	1,500	1,425	1,556	1,128	1,509.6	0.00%
2007-11-01	0	0.400	0.400	0.405	0.400	0.415	20,730,000	8,414,300	0.4059	1,500	1,500	1,519	1,500	1,556	5,527	1,522.3	-1.23%
2007-10-31	0	0.405	0.400	0.405	0.400	0.430	4,960,000	2,037,750	0.4108	1,519	1,500	1,519	1,500	1,613	1,322	1,540.8	-2.41%
2007-10-30	0	0.415	0.410	0.415	0.410	0.440	6,540,000	2,735,150	0.4182	1,556	1,538	1,556	1,538	1,650	1,744	1,568.5	-5.68%
2007-10-29	0	0.440	0.440	0.445	0.430	0.465	6,520,000	2,887,150	0.4428	1,650	1,650	1,669	1,613	1,744	1,738	1,660.8	-3.30%
2007-10-26	0	0.455	0.450	0.455	0.450	0.465	6,770,000	3,102,400	0.4583	1,706	1,688	1,706	1,688	1,744	1,805	1,718.7	1.11%
2007-10-25	0	0.450	0.450	0.455	0.450	0.470	7,400,000	3,348,800	0.4525	1,688	1,688	1,706	1,688	1,763	1,973	1,697.2	-1.10%
2007-10-24	0	0.455	0.450	0.455	0.425	0.470	15,957,000	7,180,220	0.4500	1,706	1,688	1,706	1,594	1,763	4,255	1,687.6	4.60%
2007-10-23	0	0.435	0.430	0.440	0.380	0.440	16,580,000	6,945,900	0.4189	1,631	1,613	1,650	1,425	1,650	4,421	1,571.2	14.47%
2007-10-22	0	0.380	0.385	0.390	0.340	0.390	7,720,000	2,829,400	0.3665	1,425	1,444	1,463	1,275	1,463	2,058	1,374.6	-2.56%
2007-10-18	0	0.390	0.390	0.395	0.385	0.410	8,480,000	3,342,750	0.3942	1,463	1,463	1,481	1,444	1,538	2,261	1,478.4	-6.02%
2007-10-17	0	0.415	0.410	0.415	0.405	0.420	4,230,000	1,729,500	0.4089	1,556	1,538	1,556	1,519	1,575	1,128	1,533.4	-1.19%
2007-10-16	0	0.420	0.410	0.420	0.410	0.450	17,370,000	7,341,400	0.4226	1,575	1,538	1,575	1,538	1,688	4,631	1,585.1	-4.55%
2007-10-15	0	0.440	0.440	0.450	0.440	0.485	38,310,000	17,613,500	0.4598	1,650	1,650	1,688	1,650	1,819	10,215	1,724.3	2.33%
2007-10-12	0	0.430	0.430	0.435	0.415	0.450	13,910,000	5,933,650	0.4266	1,613	1,613	1,631	1,556	1,688	3,709	1,599.9	-3.37%
2007-10-11	0	0.445	0.445	0.450	0.430	0.470	21,770,000	9,802,600	0.4503	1,669	1,669	1,688	1,613	1,763	5,805	1,688.8	3.49%
2007-10-10	0	0.430	0.425	0.430	0.425	0.460	12,480,000	5,435,800	0.4356	1,613	1,594	1,613	1,594	1,725	3,328	1,633.6	-4.44%
2007-10-09	0	0.450	0.450	0.455	0.445	0.460	7,850,000	3,536,700	0.4505	1,688	1,688	1,706	1,669	1,725	2,093	1,689.7	0.00%
2007-10-08	0	0.450	0.440	0.450	0.435	0.495	25,250,000	11,778,150	0.4665	1,688	1,650	1,688	1,631	1,856	6,732	1,749.5	1.12%
2007-10-05	0	0.445	0.440	0.445	0.430	0.465	12,480,000	5,582,100	0.4473	1,669	1,650	1,669	1,613	1,744	3,328	1,677.5	-2.20%
2007-10-04	0	0.455	0.450	0.455	0.450	0.475	6,720,000	3,097,800	0.4610	1,706	1,688	1,706	1,688	1,781	1,792	1,728.9	-1.09%
2007-10-03	0	0.460	0.460	0.465	0.460	0.500	15,825,000	7,510,000	0.4746	1,725	1,725	1,744	1,725	1,875	4,219	1,779.9	-8.00%
2007-10-02	0	0.500	0.495	0.500	0.490	0.540	13,530,000	6,862,800	0.5072	1,875	1,856	1,875	1,838	2,025	3,608	1,902.4	-5.66%
2007-09-28	0	0.530	0.520	0.530	0.510	0.530	5,910,000	3,097,500	0.5241	1,988	1,950	1,988	1,913	1,988	1,576	1,965.7	1.92%
2007-09-27	0	0.520	0.510	0.520	0.510	0.550	16,910,000	8,833,700	0.5224	1,950	1,913	1,950	1,913	2,063	4,509	1,959.2	-1.89%
2007-09-25	0	0.530	0.530	0.540	0.530	0.570	13,980,000	7,711,600	0.5516	1,988	1,988	2,025	1,988	2,138	3,728	2,068.8	-1.85%
2007-09-24	0	0.540	0.540	0.550	0.540	0.600	9,630,000	5,457,900	0.5668	2,025	2,025	2,063	2,025	2,250	2,568	2,125.6	-8.47%
2007-09-21	0	0.590	0.590	0.600	0.580	0.620	8,540,000	5,121,900	0.5998	2,213	2,213	2,250	2,175	2,325	2,277	2,249.4	-3.28%
2007-09-20	0	0.610	0.600	0.610	0.600	0.620	17,020,000	10,331,300	0.6070	2,288	2,250	2,288	2,250	2,325	4,538	2,276.6	1.67%
2007-09-19	0	0.600	0.600	0.610	0.590	0.630	14,910,000	8,960,000	0.6009	2,250	2,250	2,288	2,213	2,363	3,975	2,253.8	-1.64%
2007-09-18	0	0.610	0.600	0.610	0.570	0.630	36,900,000	22,395,400	0.6069	2,288	2,250	2,288	2,138	2,363	9,839	2,276.2	5.17%
2007-09-17	0	0.580	0.580	0.590	0.520	0.590	23,750,000	13,453,700	0.5665	2,175	2,175	2,213	1,950	2,213	6,333	2,124.5	13.73%
2007-09-14	0	0.510	0.510	0.520	0.500	0.540	21,120,000	11,033,500	0.5224	1,913	1,913	1,950	1,875	2,025	5,631	1,959.3	-3.77%
2007-09-13	0	0.530	0.530	0.540	0.530	0.550	13,530,000	7,275,800	0.5378	1,988	1,988	2,025	1,988	2,063	3,608	2,016.8	-1.85%
2007-09-12	0	0.540	0.540	0.550	0.540	0.580	16,710,000	9,311,900	0.5573	2,025	2,025	2,063	2,025	2,175	4,455	2,090.0	1.89%
2007-09-11	0	0.530	0.530	0.540	0.530	0.550	3,240,000	1,749,200	0.5399	1,988	1,988	2,025	1,988	2,063	864	2,024.8	-1.85%
2007-09-10	0	0.540	0.530	0.540	0.520	0.550	9,420,000	5,056,600	0.5368	2,025	1,988	2,025	1,950	2,063	2,512	2,013.2	-3.57%
2007-09-07	0	0.560	0.550	0.560	0.550	0.610	21,820,000	12,720,000	0.5830	2,100	2,063	2,100	2,063	2,288	5,818	2,186.4	-3.45%
2007-09-06	0	0.580	0.580	0.590	0.540	0.600	21,770,000	12,363,000	0.5679	2,175	2,175	2,213	2,025	2,250	5,805	2,129.9	1.75%
2007-09-05	0	0.570	0.550	0.560	0.510	0.580	20,200,000	11,105,800	0.5498	2,138	2,063	2,100	1,913	2,175	5,386	2,062.0	11.76%
2007-09-04	0	0.510	0.500	0.510	0.500	0.520	8,440,000	4,289,000	0.5082	1,913	1,875	1,913	1,875	1,950	2,250	1,905.9	-1.92%
2007-09-03	0	0.520	0.510	0.520	0.500	0.530	8,240,000	4,242,200	0.5148	1,950	1,913	1,950	1,875	1,988	2,197	1,930.9	-3.70%
2007-08-31	0	0.540	0.520	0.540	0.510	0.560	13,210,000	6,944,500	0.5257	2,025	1,950	2,025	1,913	2,100	3,522	1,971.6	0.00%
2007-08-30	0	0.540	0.530	0.550	0.530	0.590	11,500,000	6,389,000	0.5556	2,025	1,988	2,063	1,988	2,213	3,066	2,083.6	0.00%
2007-08-29	0	0.540	0.540	0.550	0.500	0.550	18,200,000	9,530,000	0.5236	2,025	2,025	2,063	1,875	2,063	4,853	1,963.9	-5.26%
2007-08-28	0	0.570	0.560	0.570	0.560	0.680	38,830,000	23,934,700	0.6164	2,138	2,100	2,138	2,100	2,550	10,353	2,311.8	-9.52%
2007-08-27	0	0.630	0.630	0.640	0.600	0.650	33,790,000	21,287,300	0.6300	2,363	2,363	2,400	2,250	2,438	9,010	2,362.8	10.53%
2007-08-24	0	0.570	0.560	0.570	0.530	0.580	21,730,000	12,133,200	0.5584	2,138	2,100	2,138	1,988	2,175	5,794	2,094.1	1.79%
2007-08-23	0	0.560	0.560	0.570	0.510	0.570	29,000,000	15,606,600	0.5382	2,100	2,100	2,138	1,913	2,138	7,732	2,018.4	5.66%
2007-08-22	0	0.530	0.520	0.530	0.475	0.530	16,170,000	8,174,900	0.5056	1,988	1,950	1,988	1,781	1,988	4,311	1,896.1	6.00%
2007-08-21	0	0.500	0.500	0.510	0.495	0.550	15,920,000	8,173,550	0.5134	1,875	1,875	1,913	1,856	2,063	4,245	1,925.6	-3.85%
2007-08-20	0	0.520	0.520	0.530	0.475	0.560	28,290,000	14,195,600	0.5018	1,950	1,950	1,988	1,781	2,100	7,543	1,882.0	15.56%
2007-08-17	0	0.450	0.445	0.450	0.310	0.465	41,850,000	16,298,250	0.3894	1,688	1,669	1,688	1,163	1,744	11,159	1,460.6	-1.10%
2007-08-16	0	0.455	0.450	0.455	0.400	0.570	59,780,000	30,102,900	0.5036	1,706	1,688	1,706	1,500	2,138	15,939	1,888.6	-17.27%
2007-08-15	0	0.550	0.540	0.550	0.530	0.620	30,360,000	17,258,500	0.5685	2,063	2,025	2,063	1,988	2,325	8,095	2,132.0	-1.79%
2007-08-14	0	0.560	0.560	0.570	0.520	0.580	20,910,000	11,701,000	0.5596	2,100	2,100	2,138	1,950	2,175	5,575	2,098.7	3.70%
2007-08-13	0	0.540	0.520	0.540	0.510	0.640	40,940,000	22,975,700	0.5612	2,025	1,950	2,025	1,913	2,400	10,916	2,104.8	-10.00%
2007-08-10	0	0.600	0.600	0.610	0.540	0.620	20,760,000	12,287,500	0.5919	2,250	2,250	2,288	2,025	2,325	5,535	2,219.8	-6.25%
2007-08-09	0	0.640	0.640	0.650	0.610	0.680	296,571,000	164,276,760	0.5539	2,400	2,400	2,438	2,288	2,550	79,075	2,077.5	-4.48%
2007-08-08	0	0.670	0.660	0.670	0.550	0.710	30,390,000	18,974,400	0.6244	2,513	2,475	2,513	2,063	2,663	8,103	2,341.7	-1.47%
2007-08-07	0	0.680	0.670	0.680	0.640	0.810	48,390,000	34,411,200	0.7111	2,550	2,513	2,550	2,400	3,038	12,902	2,667.1	-11.69%
2007-08-06	0	0.770	0.770	0.780	0.750	0.830	41,451,000	32,426,940	0.7823	2,888	2,888	2,925	2,813	3,113	11,052	2,934.0	-6.10%
2007-08-03	0	0.820	0.820	0.830	0.800	0.880	35,180,000	29,319,500	0.8334	3,075	3,075	3,113	3,000	3,300	9,380	3,125.7	0.00%
2007-08-02	0	0.820	0.820	0.830	0.800	0.980	100,880,000	89,042,700	0.8827	3,075	3,075	3,113	3,000	3,675	26,898	3,310.4	-2.38%
2007-08-01	0	0.840	0.840	0.850	0.700	0.920	119,870,000	98,953,000	0.8255	3,150	3,150	3,188	2,625	3,450	31,961	3,096.0	-2.33%
2007-07-31	1	-	-	-	-	-	0	0	-	3,225	-	-	-	-	0	-	0.00%
2007-07-30	1	-	-	-	-	-	0	0	-	3,225	-	-	-	-	0	-	0.00%
2007-07-27	1	-	-	-	-	-	0	0	-	3,225	-	-	-	-	0	-	0.00%
2007-07-26	1	-	-	-	-	-	0	0	-	3,225	-	-	-	-	0	-	0.00%
2007-07-25	1	-	-	-	-	-	0	0	-	3,225	-	-	-	-	0	-	0.00%
2007-07-24	1	-	-	-	-	-	0	0	-	3,225	-	-	-	-	0	-	0.00%
2007-07-23	1	-	-	-	-	-	0	0	-	3,225	-	-	-	-	0	-	0.00%
2007-07-20	1	-	-	-	-	-	0	0	-	3,225	-	-	-	-	0	-	0.00%
2007-07-19	1	-	-	-	-	-	0	0	-	3,225	-	-	-	-	0	-	0.00%
2007-07-18	0	0.860	0.850	0.860	0.770	0.890	97,470,000	81,576,700	0.8369	3,225	3,188	3,225	2,888	3,338	25,989	3,138.9	11.69%
2007-07-17	0	0.770	0.770	0.780	0.740	0.810	45,620,000	35,646,100	0.7814	2,888	2,888	2,925	2,775	3,038	12,164	2,930.5	5.48%
2007-07-16	0	0.730	0.730	0.740	0.690	0.770	29,790,000	21,809,900	0.7321	2,738	2,738	2,775	2,588	2,888	7,943	2,745.8	7.35%
2007-07-13	0	0.680	0.670	0.690	0.670	0.730	32,400,000	22,221,300	0.6858	2,550	2,513	2,588	2,513	2,738	8,639	2,572.2	-2.86%
2007-07-12	0	0.700	0.690	0.700	0.690	0.750	36,920,000	26,340,800	0.7135	2,625	2,588	2,625	2,588	2,813	9,844	2,675.8	-1.41%
2007-07-11	0	0.710	0.700	0.710	0.660	0.780	52,350,000	38,015,800	0.7262	2,663	2,625	2,663	2,475	2,925	13,958	2,723.5	-10.13%
2007-07-10	0	0.790	0.790	0.800	0.730	0.830	56,540,000	39,051,900	0.6907	2,963	2,963	3,000	2,738	3,113	15,075	2,590.4	-3.66%
2007-07-09	0	0.820	0.810	0.820	0.730	0.850	78,990,000	62,240,800	0.7880	3,075	3,038	3,075	2,738	3,188	21,061	2,955.2	17.14%
2007-07-06	0	0.700	0.700	0.710	0.650	0.730	67,290,000	47,131,200	0.7004	2,625	2,625	2,663	2,438	2,738	17,942	2,626.9	7.69%
2007-07-05	0	0.650	0.650	0.660	0.610	0.670	18,730,000	12,078,500	0.6449	2,438	2,438	2,475	2,288	2,513	4,994	2,418.6	4.84%
2007-07-04	0	0.620	0.620	0.630	0.610	0.640	10,940,000	6,820,100	0.6234	2,325	2,325	2,363	2,288	2,400	2,917	2,338.1	-3.12%
2007-07-03	0	0.640	0.630	0.640	0.620	0.660	17,000,000	10,953,000	0.6443	2,400	2,363	2,400	2,325	2,475	4,533	2,416.4	1.59%
2007-06-29	0	0.630	0.630	0.640	0.590	0.680	73,490,000	46,971,400	0.6392	2,363	2,363	2,400	2,213	2,550	19,595	2,397.1	-3.08%
2007-06-28	0	0.650	0.640	0.660	0.560	0.660	68,910,000	42,655,600	0.6190	2,438	2,400	2,475	2,100	2,475	18,374	2,321.6	14.04%
2007-06-27	0	0.570	0.560	0.570	0.550	0.610	36,100,000	20,733,400	0.5743	2,138	2,100	2,138	2,063	2,288	9,625	2,154.0	-1.72%
2007-06-26	0	0.580	0.570	0.580	0.540	0.590	31,801,250	17,765,138	0.5586	2,175	2,138	2,175	2,025	2,213	8,479	2,095.1	7.41%
2007-06-25	0	0.540	0.540	0.550	0.530	0.610	66,810,000	37,993,300	0.5687	2,025	2,025	2,063	1,988	2,288	17,814	2,132.8	1.89%
2007-06-22	0	0.530	0.530	0.540	0.500	0.550	24,345,000	12,722,600	0.5226	1,988	1,988	2,025	1,875	2,063	6,491	1,960.0	6.00%
2007-06-21	0	0.500	0.500	0.510	0.495	0.530	11,120,000	5,679,600	0.5108	1,875	1,875	1,913	1,856	1,988	2,965	1,915.6	1.01%
2007-06-20	0	0.495	0.495	0.510	0.480	0.530	28,760,000	14,579,150	0.5069	1,856	1,856	1,913	1,800	1,988	7,668	1,901.2	10.00%
2007-06-18	0	0.450	0.445	0.460	0.420	0.510	38,960,000	17,352,050	0.4454	1,688	1,669	1,725	1,575	1,913	10,388	1,670.4	-11.76%
2007-06-15	0	0.510	0.510	0.520	0.510	0.580	26,740,000	14,299,900	0.5348	1,913	1,913	1,950	1,913	2,175	7,130	2,005.7	-10.53%
2007-06-14	0	0.570	0.560	0.570	0.510	0.610	107,510,000	60,879,200	0.5663	2,138	2,100	2,138	1,913	2,288	28,666	2,123.8	14.00%
2007-06-13	0	0.500	0.495	0.500	0.480	0.550	66,540,000	33,859,150	0.5089	1,875	1,856	1,875	1,800	2,063	17,742	1,908.4	2.04%
2007-06-12	0	0.490	0.485	0.490	0.445	0.520	138,610,000	57,797,800	0.4170	1,838	1,819	1,838	1,669	1,950	36,958	1,563.9	4.26%
2007-06-11	0	0.470	0.470	0.475	0.415	0.485	68,260,000	30,489,750	0.4467	1,763	1,763	1,781	1,556	1,819	18,200	1,675.2	25.33%
2007-06-08	0	0.375	0.360	0.375	0.310	0.395	37,100,000	13,056,950	0.3519	1,406	1,350	1,406	1,163	1,481	9,892	1,319.9	19.05%
2007-06-07	0	0.315	0.315	0.320	0.310	0.335	10,390,000	3,342,450	0.3217	1,181	1,181	1,200	1,163	1,256	2,770	1,206.5	-1.56%
2007-06-06	0	0.320	0.320	0.325	0.320	0.345	17,704,879	5,887,361	0.3325	1,200	1,200	1,219	1,200	1,294	4,721	1,247.1	0.00%
2007-06-05	0	0.320	0.320	0.325	0.280	0.350	35,358,750	11,324,144	0.3203	1,200	1,200	1,219	1,050	1,313	9,428	1,201.1	-4.48%
2007-06-04	0	0.335	0.335	0.340	0.265	0.365	106,362,834	32,057,029	0.3014	1,256	1,256	1,275	993.9	1,369	28,360	1,130.4	46.93%
2007-06-01	0	0.228	0.225	0.228	0.185	0.230	20,080,000	4,245,360	0.2114	855.1	843.9	855.1	693.8	862.6	5,354	792.94	23.24%
2007-05-31	0	0.185	0.183	0.185	0.180	0.187	12,310,000	2,259,830	0.1836	693.8	686.3	693.8	675.1	701.3	3,282	688.50	9.47%
2007-05-30	0	0.169	0.169	0.171	0.163	0.175	4,720,000	793,940	0.1682	633.8	633.8	641.3	611.3	656.3	1,259	630.86	-5.06%
2007-05-29	0	0.178	0.178	0.179	0.175	0.184	4,513,000	809,570	0.1794	667.6	667.6	671.3	656.3	690.1	1,203	672.79	-1.11%
2007-05-28	0	0.180	0.179	0.180	0.180	0.190	8,030,000	1,468,900	0.1829	675.1	671.3	675.1	675.1	712.6	2,141	686.06	-0.55%
2007-05-25	0	0.181	0.181	0.183	0.174	0.188	11,140,000	2,013,920	0.1808	678.8	678.8	686.3	652.6	705.1	2,970	678.02	1.69%
2007-05-23	0	0.178	0.176	0.177	0.170	0.178	8,190,000	1,426,670	0.1742	667.6	660.1	663.8	637.6	667.6	2,184	653.32	4.71%
2007-05-22	0	0.170	0.167	0.170	0.155	0.170	4,140,000	684,160	0.1653	637.6	626.3	637.6	581.3	637.6	1,104	619.79	3.66%
2007-05-21	0	0.164	0.163	0.167	0.161	0.167	1,130,000	185,160	0.1639	615.1	611.3	626.3	603.8	626.3	301	614.55	2.50%
2007-05-18	0	0.160	0.157	0.160	0.160	0.177	4,400,000	735,970	0.1673	600.1	588.8	600.1	600.1	663.8	1,173	627.33	-9.60%
2007-05-17	0	0.177	0.176	0.177	0.155	0.183	10,030,000	1,714,880	0.1710	663.8	660.1	663.8	581.3	686.3	2,674	641.24	12.74%
2007-05-16	0	0.157	0.157	0.158	0.150	0.170	14,300,000	2,328,280	0.1628	588.8	588.8	592.6	562.6	637.6	3,813	610.64	4.67%
2007-05-15	0	0.150	0.145	0.150	0.146	0.158	3,930,000	593,350	0.1510	562.6	543.8	562.6	547.6	592.6	1,048	566.25	0.00%
2007-05-14	0	0.150	0.150	0.152	0.125	0.153	9,580,000	1,386,320	0.1447	562.6	562.6	570.1	468.8	573.8	2,554	542.73	15.38%
2007-05-11	0	0.130	0.129	0.138	0.128	0.139	2,710,000	356,550	0.1316	487.6	483.8	517.6	480.1	521.3	723	493.44	-7.14%
2007-05-10	0	0.140	0.128	0.140	0.130	0.140	3,040,000	411,580	0.1354	525.1	480.1	525.1	487.6	525.1	811	507.77	6.06%
2007-05-09	0	0.132	0.125	0.140	0.110	0.132	4,020,000	510,620	0.1270	495.1	468.8	525.1	412.6	495.1	1,072	476.39	20.00%
2007-05-08	0	0.110	0.110	0.122	0.107	0.125	930,000	109,750	0.1180	412.6	412.6	457.6	401.3	468.8	248	442.60	-10.57%
2007-05-07	0	0.123	0.123	0.126	0.109	0.123	240,000	27,810	0.1159	461.3	461.3	472.6	408.8	461.3	64	434.59	-2.38%
2007-05-04	0	0.126	0.119	0.127	0.118	0.126	790,000	95,380	0.1207	472.6	446.3	476.3	442.6	472.6	211	452.81	-1.56%
2007-05-03	0	0.128	0.125	0.128	0.109	0.129	2,280,000	273,180	0.1198	480.1	468.8	480.1	408.8	483.8	608	449.37	17.43%
2007-05-02	0	0.109	0.106	0.118	-	-	0	0	-	408.8	397.6	442.6	-	-	0	-	0.00%
2007-04-30	0	0.109	0.109	0.117	0.109	0.118	570,000	63,960	0.1122	408.8	408.8	438.8	408.8	442.6	152	420.84	-7.63%
2007-04-27	0	0.118	0.118	0.128	0.117	0.118	190,000	22,270	0.1172	442.6	442.6	480.1	438.8	442.6	51	439.60	0.00%
2007-04-26	0	0.118	0.116	0.118	0.116	0.118	872,000	101,820	0.1168	442.6	435.1	442.6	435.1	442.6	233	437.93	0.00%
2007-04-25	0	0.118	0.116	0.118	0.118	0.119	580,000	68,620	0.1183	442.6	435.1	442.6	442.6	446.3	155	443.72	-1.67%
2007-04-24	0	0.120	0.120	0.123	0.119	0.120	450,000	53,960	0.1199	450.1	450.1	461.3	446.3	450.1	120	449.72	1.69%
2007-04-23	0	0.118	0.118	0.124	0.117	0.118	1,360,000	159,180	0.1170	442.6	442.6	465.1	438.8	442.6	363	438.97	-7.81%
2007-04-20	0	0.128	0.117	0.128	0.109	0.140	760,000	87,060	0.1146	480.1	438.8	480.1	408.8	525.1	203	429.63	-3.03%
2007-04-19	0	0.132	0.113	0.132	0.142	0.142	200,000	28,400	0.1420	495.1	423.8	495.1	532.6	532.6	53	532.57	1.54%
2007-04-18	0	0.130	0.126	0.136	0.128	0.170	2,120,000	279,690	0.1319	487.6	472.6	510.1	480.1	637.6	565	494.80	11.11%
2007-04-17	0	0.117	0.110	0.117	0.117	0.117	1,200,000	140,400	0.1170	438.8	412.6	438.8	438.8	438.8	320	438.81	0.86%
2007-04-16	0	0.116	0.116	0.120	0.116	0.116	460,000	53,360	0.1160	435.1	435.1	450.1	435.1	435.1	123	435.06	-3.33%
2007-04-13	0	0.120	0.115	0.120	0.111	0.120	1,680,000	197,130	0.1173	450.1	431.3	450.1	416.3	450.1	448	440.08	0.00%
2007-04-12	0	0.120	0.118	0.127	0.117	0.120	860,000	100,920	0.1173	450.1	442.6	476.3	438.8	450.1	229	440.12	3.45%
2007-04-11	0	0.116	0.115	0.123	0.116	0.120	1,050,000	123,500	0.1176	435.1	431.3	461.3	435.1	450.1	280	441.13	-0.85%
2007-04-10	0	0.117	0.116	0.123	0.110	0.125	1,310,000	153,720	0.1173	438.8	435.1	461.3	412.6	468.8	349	440.10	8.33%
2007-04-04	0	0.108	0.108	0.121	-	-	0	0	-	405.1	405.1	453.8	-	-	0	-	1.89%
2007-04-03	0	0.106	0.106	0.123	0.101	0.112	1,350,000	143,070	0.1060	397.6	397.6	461.3	378.8	420.1	360	397.47	2.91%
2007-04-02	0	0.103	0.100	0.120	0.103	0.111	1,400,000	152,400	0.1089	386.3	375.0	450.1	386.3	416.3	373	408.27	-14.17%
2007-03-30	0	0.120	0.111	0.125	-	-	0	0	-	450.1	416.3	468.8	-	-	0	-	0.00%
2007-03-29	0	0.120	0.115	0.120	0.115	0.120	1,140,000	132,600	0.1163	450.1	431.3	450.1	431.3	450.1	304	436.24	2.56%
2007-03-28	0	0.117	0.117	0.126	0.117	0.117	310,000	36,270	0.1170	438.8	438.8	472.6	438.8	438.8	83	438.81	0.00%
2007-03-27	0	0.117	0.117	0.125	0.115	0.118	3,450,000	402,810	0.1168	438.8	438.8	468.8	431.3	442.6	920	437.89	-8.59%
2007-03-26	0	0.128	0.119	0.128	0.117	0.128	1,420,000	178,150	0.1255	480.1	446.3	480.1	438.8	480.1	379	470.53	0.00%
2007-03-23	0	0.128	0.111	0.129	0.128	0.132	300,000	38,800	0.1293	480.1	416.3	483.8	480.1	495.1	80	485.06	11.30%
2007-03-22	0	0.115	0.115	0.135	0.115	0.115	380,000	43,700	0.1150	431.3	431.3	506.3	431.3	431.3	101	431.31	0.00%
2007-03-21	0	0.115	0.112	0.130	0.115	0.115	350,000	40,970	0.1171	431.3	420.1	487.6	431.3	431.3	93	439.02	2.68%
2007-03-20	0	0.112	0.112	0.130	-	-	0	0	-	420.1	420.1	487.6	-	-	0	-	0.90%
2007-03-19	0	0.111	0.111	0.130	0.110	0.110	50,000	5,500	0.1100	416.3	416.3	487.6	412.6	412.6	13	412.55	-13.95%
2007-03-16	0	0.129	0.115	0.129	0.115	0.129	170,000	19,970	0.1175	483.8	431.3	483.8	431.3	483.8	45	440.57	10.26%
2007-03-15	0	0.117	0.117	0.136	-	-	0	0	-	438.8	438.8	510.1	-	-	0	-	0.86%
2007-03-14	0	0.116	0.116	0.134	0.115	0.134	740,000	85,390	0.1154	435.1	435.1	502.6	431.3	502.6	197	432.78	-14.07%
2007-03-13	0	0.135	0.120	0.135	0.118	0.138	310,000	40,630	0.1311	506.3	450.1	506.3	442.6	517.6	83	491.56	-2.17%
2007-03-12	0	0.138	0.119	0.138	0.115	0.138	540,000	62,610	0.1159	517.6	446.3	517.6	431.3	517.6	144	434.85	10.40%
2007-03-09	0	0.125	0.120	0.128	0.120	0.125	250,000	30,350	0.1214	468.8	450.1	480.1	450.1	468.8	67	455.31	4.17%
2007-03-08	0	0.120	-	0.120	0.120	0.120	60,000	7,200	0.1200	450.1	-	450.1	450.1	450.1	16	450.06	-7.69%
2007-03-07	0	0.130	0.118	0.132	0.116	0.134	240,000	30,620	0.1276	487.6	442.6	495.1	435.1	502.6	64	478.50	0.00%
2007-03-06	0	0.130	0.115	0.130	0.130	0.135	300,000	40,250	0.1342	487.6	431.3	487.6	487.6	506.3	80	503.19	0.00%
2007-03-05	0	0.130	0.103	0.124	0.095	0.130	3,420,000	358,920	0.1049	487.6	386.3	465.1	356.3	487.6	912	393.60	4.00%
2007-03-02	0	0.125	0.123	0.125	0.125	0.130	900,000	114,500	0.1272	468.8	461.3	468.8	468.8	487.6	240	477.14	-16.11%
2007-03-01	0	0.149	0.130	0.149	0.150	0.150	1,010,000	151,500	0.1500	558.8	487.6	558.8	562.6	562.6	269	562.57	-0.67%
2007-02-28	0	0.150	0.140	0.155	0.125	0.160	1,330,000	190,770	0.1434	562.6	525.1	581.3	468.8	600.1	355	537.95	-6.25%
2007-02-27	0	0.160	0.155	0.164	0.154	0.170	4,890,000	789,340	0.1614	600.1	581.3	615.1	577.6	637.6	1,304	605.40	6.67%
2007-02-26	0	0.150	0.146	0.150	0.130	0.150	3,170,000	460,630	0.1453	562.6	547.6	562.6	487.6	562.6	845	544.98	15.38%
2007-02-23	0	0.130	0.125	0.130	0.130	0.140	680,000	91,400	0.1344	487.6	468.8	487.6	487.6	525.1	181	504.11	6.56%
2007-02-22	0	0.122	0.122	0.130	0.122	0.123	770,000	94,140	0.1223	457.6	457.6	487.6	457.6	461.3	205	458.53	-9.63%
2007-02-21	0	0.135	0.135	0.138	0.133	0.135	100,000	13,400	0.1340	506.3	506.3	517.6	498.8	506.3	27	502.56	3.85%
2007-02-16	0	0.130	0.120	0.130	-	-	0	0	-	487.6	450.1	487.6	-	-	0	-	-2.26%
2007-02-15	0	0.133	0.125	0.135	0.125	0.133	360,000	46,060	0.1279	498.8	468.8	506.3	468.8	498.8	96	479.85	2.31%
2007-02-14	0	0.130	0.128	0.130	0.130	0.140	1,860,000	247,980	0.1333	487.6	480.1	487.6	487.6	525.1	496	500.02	-3.70%
2007-02-13	0	0.135	0.131	0.140	0.135	0.140	350,000	48,250	0.1379	506.3	491.3	525.1	506.3	525.1	93	517.03	-7.53%
2007-02-12	0	0.146	0.136	0.146	0.135	0.150	590,000	83,740	0.1419	547.6	510.1	547.6	506.3	562.6	157	532.31	2.82%
2007-02-09	0	0.142	0.134	0.142	0.120	0.145	960,000	126,070	0.1313	532.6	502.6	532.6	450.1	543.8	256	492.52	6.77%
2007-02-08	0	0.133	0.132	0.133	0.125	0.134	450,000	56,900	0.1264	498.8	495.1	498.8	468.8	502.6	120	474.23	-0.75%
2007-02-07	0	0.134	0.128	0.134	0.128	0.140	650,000	83,650	0.1287	502.6	480.1	502.6	480.1	525.1	173	482.66	-7.59%
2007-02-06	0	0.145	0.140	0.145	0.122	0.145	670,000	93,240	0.1392	543.8	525.1	543.8	457.6	543.8	179	521.93	11.54%
2007-02-05	0	0.130	0.121	0.130	0.118	0.130	1,060,000	126,730	0.1196	487.6	453.8	487.6	442.6	487.6	283	448.40	13.04%
2007-02-02	0	0.115	0.115	0.130	0.100	0.100	400,000	40,000	0.1000	431.3	431.3	487.6	375.0	375.0	107	375.05	0.00%
2007-02-01	0	0.115	0.110	0.128	0.115	0.129	650,000	76,410	0.1176	431.3	412.6	480.1	431.3	483.8	173	440.88	-10.85%
2007-01-31	0	0.129	0.129	0.139	0.129	0.155	7,790,000	1,076,150	0.1381	483.8	483.8	521.3	483.8	581.3	2,077	518.11	-7.86%
2007-01-30	0	0.140	0.140	0.145	0.107	0.142	5,170,000	672,660	0.1301	525.1	525.1	543.8	401.3	532.6	1,378	487.97	34.62%
2007-01-29	0	0.104	0.100	0.105	0.098	0.104	1,960,000	195,580	0.0998	390.1	375.0	393.8	367.5	390.1	523	374.24	6.12%
2007-01-26	0	0.098	0.098	0.102	0.093	0.100	2,970,000	287,540	0.0968	367.5	367.5	382.5	348.8	375.0	792	363.10	8.89%
2007-01-25	0	0.090	0.085	0.095	0.090	0.096	380,000	35,900	0.0945	337.5	318.8	356.3	337.5	360.0	101	354.32	0.00%
2007-01-24	0	0.090	0.089	0.095	0.082	0.090	690,000	60,560	0.0878	337.5	333.8	356.3	307.5	337.5	184	329.17	-8.16%
2007-01-23	0	0.098	0.083	0.098	0.085	0.100	3,840,000	351,040	0.0914	367.5	311.3	367.5	318.8	375.0	1,024	342.86	8.89%
2007-01-22	0	0.090	0.086	0.092	0.068	0.090	5,470,000	471,650	0.0862	337.5	322.5	345.0	255.0	337.5	1,458	323.39	32.35%
2007-01-19	0	0.068	0.068	0.077	-	-	0	0	-	255.0	255.0	288.8	-	-	0	-	0.00%
2007-01-18	0	0.068	0.068	0.077	0.065	0.068	80,000	5,350	0.0669	255.0	255.0	288.8	243.8	255.0	21	250.81	-5.56%
2007-01-17	0	0.072	0.072	0.075	0.070	0.070	120,000	8,400	0.0700	270.0	270.0	281.3	262.5	262.5	32	262.53	-5.26%
2007-01-16	0	0.076	0.070	0.076	0.070	0.076	120,000	8,760	0.0730	285.0	262.5	285.0	262.5	285.0	32	273.79	-1.30%
2007-01-15	0	0.077	0.070	0.077	-	-	0	0	-	288.8	262.5	288.8	-	-	0	-	0.00%
2007-01-12	0	0.077	0.071	0.078	0.075	0.077	920,000	70,500	0.0766	288.8	266.3	292.5	281.3	288.8	245	287.40	10.00%
2007-01-11	0	0.070	0.066	0.070	0.065	0.070	660,000	45,200	0.0685	262.5	247.5	262.5	243.8	262.5	176	256.85	4.48%
2007-01-10	0	0.067	0.067	0.077	0.066	0.071	1,290,000	89,280	0.0692	251.3	251.3	288.8	247.5	266.3	344	259.57	-5.63%
2007-01-09	0	0.071	0.070	0.071	0.070	0.079	2,510,000	178,290	0.0710	266.3	262.5	266.3	262.5	296.3	669	266.40	-11.25%
2007-01-08	0	0.080	0.075	0.080	0.070	0.090	2,440,000	179,150	0.0734	300.0	281.3	300.0	262.5	337.5	651	275.37	0.00%
2007-01-05	0	0.080	0.079	0.080	0.075	0.082	2,400,000	188,520	0.0786	300.0	296.3	300.0	281.3	307.5	640	294.60	-2.44%
2007-01-04	0	0.082	0.082	0.088	0.081	0.082	1,070,000	87,240	0.0815	307.5	307.5	330.0	303.8	307.5	285	305.79	0.00%
2007-01-03	0	0.082	0.082	0.088	0.082	0.083	430,000	35,570	0.0827	307.5	307.5	330.0	307.5	311.3	115	310.24	-12.77%
2007-01-02	0	0.094	0.083	0.094	0.078	0.094	1,850,000	159,580	0.0863	352.5	311.3	352.5	292.5	352.5	493	323.51	10.59%
2006-12-29	0	0.085	0.085	0.090	-	-	0	0	-	318.8	318.8	337.5	-	-	0	-	2.41%
2006-12-28	0	0.083	0.076	0.090	0.083	0.090	1,000,000	85,910	0.0859	311.3	285.0	337.5	311.3	337.5	267	322.20	-7.78%
2006-12-27	0	0.090	0.090	0.094	0.087	0.095	1,660,000	148,420	0.0894	337.5	337.5	352.5	326.3	356.3	443	335.33	5.88%
2006-12-22	0	0.085	0.083	0.095	0.075	0.085	2,690,000	218,030	0.0811	318.8	311.3	356.3	281.3	318.8	717	303.98	6.25%
2006-12-21	0	0.080	0.075	0.080	0.075	0.085	1,940,000	155,980	0.0804	300.0	281.3	300.0	281.3	318.8	517	301.55	1.27%
2006-12-20	0	0.079	0.066	0.079	0.075	0.083	250,000	18,910	0.0756	296.3	247.5	296.3	281.3	311.3	67	283.69	6.76%
2006-12-19	0	0.074	0.066	0.074	0.070	0.075	610,000	43,250	0.0709	277.5	247.5	277.5	262.5	281.3	163	265.92	7.25%
2006-12-18	0	0.069	0.062	0.069	0.070	0.073	230,000	16,130	0.0701	258.8	232.5	258.8	262.5	273.8	61	263.02	-1.43%
2006-12-15	0	0.070	0.057	0.070	0.065	0.070	950,000	63,000	0.0663	262.5	213.8	262.5	243.8	262.5	253	248.72	11.11%
2006-12-14	0	0.063	0.063	0.069	0.063	0.075	6,500,000	418,250	0.0643	236.3	236.3	258.8	236.3	281.3	1,733	241.33	-7.35%
2006-12-13	0	0.068	0.065	0.070	0.067	0.068	650,000	44,050	0.0678	255.0	243.8	262.5	251.3	255.0	173	254.17	4.62%
2006-12-12	0	0.065	0.057	0.065	0.065	0.069	780,000	52,940	0.0679	243.8	213.8	243.8	243.8	258.8	208	254.55	-1.52%
2006-12-11	0	0.066	0.056	0.070	0.066	0.066	500,000	33,000	0.0660	247.5	210.0	262.5	247.5	247.5	133	247.53	0.00%
2006-12-08	0	0.066	0.056	0.066	0.066	0.068	200,000	13,240	0.0662	247.5	210.0	247.5	247.5	255.0	53	248.28	0.00%
2006-12-07	0	0.066	0.056	0.066	-	-	100,000	5,700	0.0570	247.5	210.0	247.5	-	-	27	213.78	-4.35%
2006-12-06	0	0.069	0.055	0.071	-	-	0	0	-	258.8	206.3	266.3	-	-	0	-	0.00%
2006-12-05	0	0.069	0.055	0.069	0.054	0.069	1,550,000	85,650	0.0553	258.8	206.3	258.8	202.5	258.8	413	207.24	15.00%
2006-12-04	0	0.060	0.053	0.070	-	-	1,000,000	71,000	0.0710	225.0	198.8	262.5	-	-	267	266.28	0.00%
2006-12-01	0	0.060	0.060	0.071	0.060	0.061	670,000	40,450	0.0604	225.0	225.0	266.3	225.0	228.8	179	226.43	-10.45%
2006-11-30	0	0.067	0.067	0.072	0.034	0.071	9,220,000	543,510	0.0589	251.3	251.3	270.0	127.5	266.3	2,458	221.09	-5.63%
2006-11-29	0	0.071	0.065	0.071	0.070	0.072	1,500,000	106,480	0.0710	266.3	243.8	266.3	262.5	270.0	400	266.23	0.00%
2006-11-28	0	0.071	0.051	0.071	-	-	300,000	21,300	0.0710	266.3	191.3	266.3	-	-	80	266.28	0.00%
2006-11-27	0	0.071	0.060	0.071	0.071	0.071	340,000	24,140	0.0710	266.3	225.0	266.3	266.3	266.3	91	266.28	0.00%
2006-11-24	0	0.071	0.066	0.072	0.065	0.072	160,000	10,810	0.0676	266.3	247.5	270.0	243.8	270.0	43	253.39	9.23%
2006-11-23	0	0.065	0.065	0.074	0.065	0.065	720,000	46,800	0.0650	243.8	243.8	277.5	243.8	243.8	192	243.78	0.00%
2006-11-22	0	0.065	0.065	0.074	0.065	0.077	1,600,000	109,700	0.0686	243.8	243.8	277.5	243.8	288.8	427	257.14	-13.33%
2006-11-21	0	0.075	0.078	0.079	0.070	0.072	740,000	53,160	0.0718	281.3	292.5	296.3	262.5	270.0	197	269.43	-6.25%
2006-11-20	0	0.080	0.077	0.081	0.063	0.084	4,690,000	347,350	0.0741	300.0	288.8	303.8	236.3	315.0	1,251	277.77	19.40%
2006-11-17	0	0.067	0.063	0.068	0.061	0.085	8,010,000	574,770	0.0718	251.3	236.3	255.0	228.8	318.8	2,136	269.12	-14.10%
2006-11-16	0	0.078	0.077	0.078	0.062	0.085	18,190,000	1,357,490	0.0746	292.5	288.8	292.5	232.5	318.8	4,850	279.89	25.81%
2006-11-15	0	0.062	0.060	0.063	0.054	0.064	2,370,000	140,620	0.0593	232.5	225.0	236.3	202.5	240.0	632	222.53	16.98%
2006-11-14	0	0.053	0.050	0.053	0.048	0.061	7,190,000	400,970	0.0558	198.8	187.5	198.8	180.0	228.8	1,917	209.16	17.78%
2006-11-13	0	0.045	0.045	0.052	0.045	0.049	490,000	22,740	0.0464	168.8	168.8	195.0	168.8	183.8	131	174.05	0.00%
2006-11-10	0	0.045	0.045	0.050	0.043	0.047	2,800,000	126,770	0.0453	168.8	168.8	187.5	161.3	176.3	747	169.80	-10.00%
2006-11-09	0	0.050	0.046	0.050	0.045	0.054	2,700,000	125,350	0.0464	187.5	172.5	187.5	168.8	202.5	720	174.12	-3.85%
2006-11-08	0	0.052	0.049	0.058	-	-	0	0	-	195.0	183.8	217.5	-	-	0	-	0.00%
2006-11-07	0	0.052	0.052	0.058	0.052	0.052	190,000	9,880	0.0520	195.0	195.0	217.5	195.0	195.0	51	195.03	1.96%
2006-11-06	0	0.051	0.051	0.054	0.051	0.051	70,000	3,570	0.0510	191.3	191.3	202.5	191.3	191.3	19	191.27	-7.27%
2006-11-03	0	0.055	0.051	0.055	0.055	0.060	1,330,000	78,250	0.0588	206.3	191.3	206.3	206.3	225.0	355	220.66	7.84%
2006-11-02	0	0.051	0.051	0.058	0.051	0.053	500,000	26,070	0.0521	191.3	191.3	217.5	191.3	198.8	133	195.55	-10.53%
2006-11-01	0	0.057	0.053	0.057	0.052	0.060	220,000	12,340	0.0561	213.8	198.8	213.8	195.0	225.0	59	210.37	-3.39%
2006-10-31	0	0.059	0.053	0.059	0.052	0.060	660,000	34,880	0.0528	221.3	198.8	221.3	195.0	225.0	176	198.21	3.51%
2006-10-27	0	0.057	0.051	0.057	0.057	0.057	1,300,000	74,100	0.0570	213.8	191.3	213.8	213.8	213.8	347	213.78	-1.72%
2006-10-26	0	0.058	0.057	0.058	0.057	0.058	190,000	10,980	0.0578	217.5	213.8	217.5	213.8	217.5	51	216.74	-10.77%
2006-10-25	0	0.065	0.061	0.065	0.060	0.065	2,040,000	126,800	0.0622	243.8	228.8	243.8	225.0	243.8	544	233.12	10.17%
2006-10-24	0	0.059	0.059	0.060	-	-	100,000	5,700	0.0570	221.3	221.3	225.0	-	-	27	213.78	15.69%
2006-10-23	0	0.051	0.051	0.061	0.050	0.061	160,000	8,160	0.0510	191.3	191.3	228.8	187.5	228.8	43	191.27	-15.00%
2006-10-20	0	0.060	0.060	0.062	0.058	0.061	1,240,000	74,320	0.0599	225.0	225.0	232.5	217.5	228.8	331	224.79	0.00%
2006-10-19	0	0.060	0.060	0.065	0.059	0.070	4,450,000	278,500	0.0626	225.0	225.0	243.8	221.3	262.5	1,187	234.72	1.69%
2006-10-18	0	0.059	0.053	0.059	0.047	0.063	1,280,000	72,450	0.0566	221.3	198.8	221.3	176.3	236.3	341	212.28	0.00%
2006-10-17	0	0.059	0.052	0.062	0.050	0.059	120,000	6,900	0.0575	221.3	195.0	232.5	187.5	221.3	32	215.65	-1.67%
2006-10-16	0	0.060	0.060	0.065	0.060	0.065	2,670,000	172,050	0.0644	225.0	225.0	243.8	225.0	243.8	712	241.67	1.69%
2006-10-13	0	0.059	0.051	0.059	0.056	0.065	250,000	14,780	0.0591	221.3	191.3	221.3	210.0	243.8	67	221.73	7.27%
2006-10-12	0	0.055	0.055	0.060	0.054	0.060	1,130,000	63,290	0.0560	206.3	206.3	225.0	202.5	225.0	301	210.06	-1.79%
2006-10-11	0	0.056	0.056	0.059	0.044	0.065	1,810,000	98,000	0.0541	210.0	210.0	221.3	165.0	243.8	483	203.06	24.44%
2006-10-10	0	0.045	0.044	0.050	0.044	0.050	1,710,000	78,400	0.0458	168.8	165.0	187.5	165.0	187.5	456	171.95	15.38%
2006-10-09	0	0.039	0.038	0.050	0.039	0.052	1,690,000	80,270	0.0475	146.3	142.5	187.5	146.3	195.0	451	178.14	-11.36%
2006-10-06	0	0.044	0.044	0.048	0.044	0.044	140,000	6,160	0.0440	165.0	165.0	180.0	165.0	165.0	37	165.02	-10.20%
2006-10-05	0	0.049	0.045	0.049	0.049	0.050	560,000	27,460	0.0490	183.8	168.8	183.8	183.8	187.5	149	183.91	2.08%
2006-10-04	0	0.048	0.048	0.049	0.045	0.050	2,080,000	96,590	0.0464	180.0	180.0	183.8	168.8	187.5	555	174.16	-4.00%
2006-10-03	0	0.050	0.042	0.053	0.050	0.050	50,000	2,500	0.0500	187.5	157.5	198.8	187.5	187.5	13	187.52	0.00%
2006-09-29	0	0.050	0.050	0.051	0.049	0.055	1,620,000	83,400	0.0515	187.5	187.5	191.3	183.8	206.3	432	193.08	-16.67%
2006-09-28	0	0.060	0.059	0.062	0.053	0.061	1,550,000	89,340	0.0576	225.0	221.3	232.5	198.8	228.8	413	216.17	-13.04%
2006-09-27	0	0.069	0.057	0.069	0.057	0.070	3,750,000	238,280	0.0635	258.8	213.8	258.8	213.8	262.5	1,000	238.31	23.21%
2006-09-26	0	0.056	0.051	0.059	0.051	0.070	3,360,000	201,180	0.0599	210.0	191.3	221.3	191.3	262.5	896	224.56	-12.50%
2006-09-25	0	0.064	0.064	0.069	0.044	0.098	13,090,000	991,540	0.0757	240.0	240.0	258.8	165.0	367.5	3,490	284.09	68.42%
2006-09-22	0	0.038	0.036	0.044	-	-	0	0	-	142.5	135.0	165.0	-	-	0	-	0.00%
2006-09-21	0	0.038	0.036	0.044	-	-	20,000	900	0.0450	142.5	135.0	165.0	-	-	5	168.77	0.00%
2006-09-20	0	0.038	0.036	0.042	0.038	0.040	1,000,000	39,200	0.0392	142.5	135.0	157.5	142.5	150.0	267	147.02	-13.64%
2006-09-19	0	0.044	0.036	0.044	-	-	0	0	-	165.0	135.0	165.0	-	-	0	-	0.00%
2006-09-18	0	0.044	0.036	0.044	0.044	0.045	250,000	11,050	0.0442	165.0	135.0	165.0	165.0	168.8	67	165.77	15.79%
2006-09-15	0	0.038	0.036	0.042	0.038	0.038	500,000	19,000	0.0380	142.5	135.0	157.5	142.5	142.5	133	142.52	8.57%
2006-09-14	0	0.035	0.035	0.038	0.035	0.035	1,200,000	42,000	0.0350	131.3	131.3	142.5	131.3	131.3	320	131.27	0.00%
2006-09-13	0	0.035	0.034	0.038	0.035	0.036	1,250,000	44,000	0.0352	131.3	127.5	142.5	131.3	135.0	333	132.02	0.00%
2006-09-12	0	0.035	0.035	0.038	0.035	0.035	110,000	3,850	0.0350	131.3	131.3	142.5	131.3	131.3	29	131.27	-7.89%
2006-09-11	0	0.038	0.033	0.038	-	-	0	0	-	142.5	123.8	142.5	-	-	0	-	0.00%
2006-09-08	0	0.038	0.032	0.038	0.033	0.038	200,000	7,550	0.0378	142.5	120.0	142.5	123.8	142.5	53	141.58	8.57%
2006-09-07	0	0.035	0.035	0.038	-	-	0	0	-	131.3	131.3	142.5	-	-	0	-	9.37%
2006-09-06	0	0.032	0.032	0.036	0.032	0.032	200,000	6,400	0.0320	120.0	120.0	135.0	120.0	120.0	53	120.02	-3.03%
2006-09-05	0	0.033	0.033	0.038	-	-	0	0	-	123.8	123.8	142.5	-	-	0	-	3.12%
2006-09-04	0	0.032	0.031	0.038	-	-	0	0	-	120.0	116.3	142.5	-	-	0	-	0.00%
2006-09-01	0	0.032	0.031	0.038	0.030	0.032	2,400,000	74,800	0.0312	120.0	116.3	142.5	112.5	120.0	640	116.89	-8.57%
2006-08-31	0	0.035	0.030	0.036	-	-	0	0	-	131.3	112.5	135.0	-	-	0	-	0.00%
2006-08-30	0	0.035	0.033	0.038	0.026	0.035	3,970,000	129,840	0.0327	131.3	123.8	142.5	97.51	131.3	1,059	122.66	-7.89%
2006-08-29	0	0.038	0.028	0.038	-	-	0	0	-	142.5	105.0	142.5	-	-	0	-	-5.00%
2006-08-28	0	0.040	0.034	0.045	0.026	0.040	5,600,000	176,100	0.0314	150.0	127.5	168.8	97.51	150.0	1,493	117.94	81.82%
2006-08-25	0	0.022	0.022	0.026	0.022	0.030	7,170,000	177,820	0.0248	82.51	82.51	97.51	82.51	112.5	1,912	93.014	-37.14%
2006-08-24	0	0.035	0.025	0.038	-	-	0	0	-	131.3	93.76	142.5	-	-	0	-	0.00%
2006-08-23	0	0.035	0.030	0.038	-	-	0	0	-	131.3	112.5	142.5	-	-	0	-	0.00%
2006-08-22	0	0.035	0.021	0.038	-	-	0	0	-	131.3	78.76	142.5	-	-	0	-	0.00%
2006-08-21	0	0.035	0.030	0.040	-	-	0	0	-	131.3	112.5	150.0	-	-	0	-	0.00%
2006-08-18	0	0.035	0.030	0.040	-	-	0	0	-	131.3	112.5	150.0	-	-	0	-	0.00%
2006-08-17	0	0.035	0.023	0.040	-	-	0	0	-	131.3	86.26	150.0	-	-	0	-	0.00%
2006-08-16	0	0.035	0.035	0.040	0.030	0.036	1,200,000	38,990	0.0325	131.3	131.3	150.0	112.5	135.0	320	121.86	-2.78%
2006-08-15	0	0.036	0.030	0.038	-	-	0	0	-	135.0	112.5	142.5	-	-	0	-	0.00%
2006-08-14	0	0.036	0.030	0.040	-	-	0	0	-	135.0	112.5	150.0	-	-	0	-	0.00%
2006-08-11	0	0.036	0.036	0.040	-	-	0	0	-	135.0	135.0	150.0	-	-	0	-	0.00%
2006-08-10	0	0.036	0.031	0.040	-	-	0	0	-	135.0	116.3	150.0	-	-	0	-	0.00%
2006-08-09	0	0.036	0.035	0.045	0.036	0.036	100,000	3,600	0.0360	135.0	131.3	168.8	135.0	135.0	27	135.02	-10.00%
2006-08-08	0	0.040	0.035	0.050	-	-	0	0	-	150.0	131.3	187.5	-	-	0	-	0.00%
2006-08-07	0	0.040	0.038	0.050	-	-	0	0	-	150.0	142.5	187.5	-	-	0	-	0.00%
2006-08-04	0	0.040	0.038	0.040	-	-	0	0	-	150.0	142.5	150.0	-	-	0	-	0.00%
2006-08-03	0	0.040	0.037	0.050	-	-	0	0	-	150.0	138.8	187.5	-	-	0	-	0.00%
2006-08-02	0	0.040	0.040	0.050	0.040	0.040	20,000	800	0.0400	150.0	150.0	187.5	150.0	150.0	5	150.02	2.56%
2006-08-01	0	0.039	0.039	0.050	-	-	0	0	-	146.3	146.3	187.5	-	-	0	-	2.63%
2006-07-31	0	0.038	0.032	0.050	-	-	0	0	-	142.5	120.0	187.5	-	-	0	-	0.00%
2006-07-28	0	0.038	0.033	0.048	-	-	0	0	-	142.5	123.8	180.0	-	-	0	-	0.00%
2006-07-27	0	0.038	0.032	0.050	-	-	0	0	-	142.5	120.0	187.5	-	-	0	-	0.00%
2006-07-26	0	0.038	0.033	0.050	0.038	0.038	100,000	3,800	0.0380	142.5	123.8	187.5	142.5	142.5	27	142.52	8.57%
2006-07-25	0	0.035	0.035	0.038	0.035	0.035	100,000	3,500	0.0350	131.3	131.3	142.5	131.3	131.3	27	131.27	-7.89%
2006-07-24	0	0.038	0.031	0.038	-	-	0	0	-	142.5	116.3	142.5	-	-	0	-	0.00%
2006-07-21	0	0.038	0.033	0.042	-	-	0	0	-	142.5	123.8	157.5	-	-	0	-	0.00%
2006-07-20	0	0.038	0.033	0.038	0.032	0.038	300,000	10,200	0.0340	142.5	123.8	142.5	120.0	142.5	80	127.52	0.00%
2006-07-19	0	0.038	0.035	0.038	-	-	0	0	-	142.5	131.3	142.5	-	-	0	-	0.00%
2006-07-18	0	0.038	0.038	0.050	-	-	0	0	-	142.5	142.5	187.5	-	-	0	-	0.00%
2006-07-17	0	0.038	0.038	0.050	0.038	0.038	250,000	9,500	0.0380	142.5	142.5	187.5	142.5	142.5	67	142.52	8.57%
2006-07-14	0	0.035	0.030	0.038	-	-	0	0	-	131.3	112.5	142.5	-	-	0	-	0.00%
2006-07-13	0	0.035	0.030	0.035	0.035	0.035	750,000	26,250	0.0350	131.3	112.5	131.3	131.3	131.3	200	131.27	16.67%
2006-07-12	0	0.030	0.030	0.050	0.030	0.030	150,000	4,500	0.0300	112.5	112.5	187.5	112.5	112.5	40	112.51	-14.29%
2006-07-11	0	0.035	0.030	0.050	-	-	0	0	-	131.3	112.5	187.5	-	-	0	-	0.00%
2006-07-10	0	0.035	0.030	0.050	-	-	0	0	-	131.3	112.5	187.5	-	-	0	-	0.00%
2006-07-07	0	0.035	0.030	0.050	-	-	0	0	-	131.3	112.5	187.5	-	-	0	-	0.00%
2006-07-06	0	0.035	0.030	0.050	-	-	70,000	2,100	0.0300	131.3	112.5	187.5	-	-	19	112.51	0.00%
2006-07-05	0	0.035	0.030	0.049	-	-	0	0	-	131.3	112.5	183.8	-	-	0	-	0.00%
2006-07-04	0	0.035	0.030	0.050	-	-	0	0	-	131.3	112.5	187.5	-	-	0	-	0.00%
2006-07-03	0	0.035	0.032	0.035	-	-	0	0	-	131.3	120.0	131.3	-	-	0	-	0.00%
2006-06-30	0	0.035	0.035	0.050	0.035	0.035	30,000	1,050	0.0350	131.3	131.3	187.5	131.3	131.3	8	131.27	-2.78%
2006-06-29	0	0.036	0.035	0.050	-	-	0	0	-	135.0	131.3	187.5	-	-	0	-	0.00%
2006-06-28	0	0.036	0.036	0.042	0.036	0.036	30,000	1,080	0.0360	135.0	135.0	157.5	135.0	135.0	8	135.02	-5.26%
2006-06-27	0	0.038	0.033	0.042	-	-	0	0	-	142.5	123.8	157.5	-	-	0	-	0.00%
2006-06-26	0	0.038	0.035	0.043	-	-	0	0	-	142.5	131.3	161.3	-	-	0	-	0.00%
2006-06-23	0	0.038	0.033	0.050	-	-	0	0	-	142.5	123.8	187.5	-	-	0	-	0.00%
2006-06-22	0	0.038	0.038	0.042	0.038	0.038	140,000	5,320	0.0380	142.5	142.5	157.5	142.5	142.5	37	142.52	-7.32%
2006-06-21	0	0.041	0.035	0.042	-	-	0	0	-	153.8	131.3	157.5	-	-	0	-	0.00%
2006-06-20	0	0.041	0.038	0.041	0.038	0.042	750,000	31,000	0.0413	153.8	142.5	153.8	142.5	157.5	200	155.02	2.50%
2006-06-19	0	0.040	0.040	0.050	-	-	0	0	-	150.0	150.0	187.5	-	-	0	-	0.00%
2006-06-16	0	0.040	0.040	0.060	-	-	0	0	-	150.0	150.0	225.0	-	-	0	-	0.00%
2006-06-15	0	0.040	0.040	0.050	0.040	0.040	150,000	6,000	0.0400	150.0	150.0	187.5	150.0	150.0	40	150.02	11.11%
2006-06-14	0	0.036	0.035	0.050	-	-	0	0	-	135.0	131.3	187.5	-	-	0	-	0.00%
2006-06-13	0	0.036	0.036	0.050	0.033	0.033	60,000	1,980	0.0330	135.0	135.0	187.5	123.8	123.8	16	123.77	-14.29%
2006-06-12	0	0.042	0.033	0.050	-	-	0	0	-	157.5	123.8	187.5	-	-	0	-	0.00%
2006-06-09	0	0.042	0.042	-	0.035	0.035	40,000	1,400	0.0350	157.5	157.5	-	131.3	131.3	11	131.27	-10.64%
2006-06-08	0	0.047	0.033	0.060	-	-	0	0	-	176.3	123.8	225.0	-	-	0	-	0.00%
2006-06-07	0	0.047	0.036	0.060	-	-	0	0	-	176.3	135.0	225.0	-	-	0	-	0.00%
2006-06-06	0	0.047	0.040	0.050	0.047	0.049	370,000	17,530	0.0474	176.3	150.0	187.5	176.3	183.8	99	177.69	6.82%
2006-06-05	0	0.044	0.033	0.047	-	-	0	0	-	165.0	123.8	176.3	-	-	0	-	0.00%
2006-06-02	0	0.044	0.043	0.049	0.044	0.044	240,000	10,560	0.0440	165.0	161.3	183.8	165.0	165.0	64	165.02	7.32%
2006-06-01	0	0.041	0.039	0.049	-	-	0	0	-	153.8	146.3	183.8	-	-	0	-	0.00%
2006-05-30	0	0.041	0.038	0.047	-	-	0	0	-	153.8	142.5	176.3	-	-	0	-	0.00%
2006-05-29	0	0.041	0.031	0.049	-	-	0	0	-	153.8	116.3	183.8	-	-	0	-	0.00%
2006-05-26	0	0.041	0.036	0.049	0.040	0.041	110,000	4,490	0.0408	153.8	135.0	183.8	150.0	153.8	29	153.09	0.00%
2006-05-25	0	0.041	0.036	0.041	-	-	0	0	-	153.8	135.0	153.8	-	-	0	-	-4.65%
2006-05-24	0	0.043	0.033	0.043	-	-	0	0	-	161.3	123.8	161.3	-	-	0	-	0.00%
2006-05-23	0	0.043	0.034	0.049	-	-	0	0	-	161.3	127.5	183.8	-	-	0	-	0.00%
2006-05-22	0	0.043	0.043	0.049	0.043	0.043	60,000	2,580	0.0430	161.3	161.3	183.8	161.3	161.3	16	161.27	-12.24%
2006-05-19	0	0.049	0.043	0.049	-	-	0	0	-	183.8	161.3	183.8	-	-	0	-	0.00%
2006-05-18	0	0.049	0.043	0.049	0.049	0.050	710,000	35,450	0.0499	183.8	161.3	183.8	183.8	187.5	189	187.26	13.95%
2006-05-17	0	0.043	0.043	0.048	0.043	0.043	50,000	2,150	0.0430	161.3	161.3	180.0	161.3	161.3	13	161.27	2.38%
2006-05-16	0	0.042	0.042	0.057	-	-	0	0	-	157.5	157.5	213.8	-	-	0	-	13.51%
2006-05-15	0	0.037	0.031	0.057	-	-	0	0	-	138.8	116.3	213.8	-	-	0	-	0.00%
2006-05-12	0	0.037	0.033	0.060	-	-	0	0	-	138.8	123.8	225.0	-	-	0	-	0.00%
2006-05-11	0	0.037	0.037	0.045	-	-	0	0	-	138.8	138.8	168.8	-	-	0	-	2.78%
2006-05-10	0	0.036	0.035	0.056	-	-	0	0	-	135.0	131.3	210.0	-	-	0	-	0.00%
2006-05-09	0	0.036	0.036	0.050	0.030	0.036	80,000	2,520	0.0315	135.0	135.0	187.5	112.5	135.0	21	118.14	-5.26%
2006-05-08	0	0.038	0.031	0.050	-	-	40,000	1,520	0.0380	142.5	116.3	187.5	-	-	11	142.52	0.00%
2006-05-04	0	0.038	0.033	0.050	0.030	0.038	120,000	3,760	0.0313	142.5	123.8	187.5	112.5	142.5	32	117.52	0.00%
2006-05-03	0	0.038	0.036	0.050	-	-	0	0	-	142.5	135.0	187.5	-	-	0	-	0.00%
2006-05-02	0	0.038	0.035	0.040	-	-	0	0	-	142.5	131.3	150.0	-	-	0	-	0.00%
2006-04-28	0	0.038	0.031	0.050	-	-	0	0	-	142.5	116.3	187.5	-	-	0	-	0.00%
2006-04-27	0	0.038	0.030	0.050	-	-	0	0	-	142.5	112.5	187.5	-	-	0	-	0.00%
2006-04-26	0	0.038	0.036	0.050	-	-	0	0	-	142.5	135.0	187.5	-	-	0	-	0.00%
2006-04-25	0	0.038	0.035	0.050	-	-	0	0	-	142.5	131.3	187.5	-	-	0	-	0.00%
2006-04-24	0	0.038	0.038	0.042	0.038	0.038	2,620,000	99,560	0.0380	142.5	142.5	157.5	142.5	142.5	699	142.52	-11.63%
2006-04-21	0	0.043	0.043	0.055	0.042	0.043	400,000	17,000	0.0425	161.3	161.3	206.3	157.5	161.3	107	159.40	-21.82%
2006-04-20	0	0.055	0.035	0.055	-	-	0	0	-	206.3	131.3	206.3	-	-	0	-	0.00%
2006-04-19	0	0.055	0.036	0.055	-	-	0	0	-	206.3	135.0	206.3	-	-	0	-	0.00%
2006-04-18	0	0.055	0.035	0.055	-	-	0	0	-	206.3	131.3	206.3	-	-	0	-	0.00%
2006-04-13	0	0.055	0.046	0.060	-	-	0	0	-	206.3	172.5	225.0	-	-	0	-	0.00%
2006-04-12	0	0.055	0.041	0.055	0.059	0.059	170,000	10,030	0.0590	206.3	153.8	206.3	221.3	221.3	45	221.28	37.50%
2006-04-11	0	0.040	0.036	0.060	-	-	0	0	-	150.0	135.0	225.0	-	-	0	-	0.00%
2006-04-10	0	0.040	0.030	0.060	-	-	0	0	-	150.0	112.5	225.0	-	-	0	-	0.00%
2006-04-07	0	0.040	0.040	-	-	-	0	0	-	150.0	150.0	-	-	-	0	-	2.56%
2006-04-06	0	0.039	0.039	-	-	-	0	0	-	146.3	146.3	-	-	-	0	-	0.00%
2006-04-04	0	0.039	0.039	-	-	-	0	0	-	146.3	146.3	-	-	-	0	-	2.63%
2006-04-03	0	0.038	0.038	-	-	-	0	0	-	142.5	142.5	-	-	-	0	-	2.70%
2006-03-31	0	0.037	0.037	-	0.022	0.022	20,000	440	0.0220	138.8	138.8	-	82.51	82.51	5	82.511	-19.57%
2006-03-30	0	0.046	0.041	0.060	0.046	0.046	830,000	38,180	0.0460	172.5	153.8	225.0	172.5	172.5	221	172.52	0.00%
2006-03-29	0	0.046	0.046	0.060	-	-	0	0	-	172.5	172.5	225.0	-	-	0	-	0.00%
2006-03-28	0	0.046	0.046	0.060	-	-	0	0	-	172.5	172.5	225.0	-	-	0	-	0.00%
2006-03-27	0	0.046	0.039	0.060	-	-	0	0	-	172.5	146.3	225.0	-	-	0	-	0.00%
2006-03-24	0	0.046	0.046	-	-	-	0	0	-	172.5	172.5	-	-	-	0	-	0.00%
2006-03-23	0	0.046	0.031	-	-	-	0	0	-	172.5	116.3	-	-	-	0	-	0.00%
2006-03-22	0	0.046	0.046	0.053	0.044	0.048	120,000	5,440	0.0453	172.5	172.5	198.8	165.0	180.0	32	170.02	-13.21%
2006-03-21	0	0.053	0.043	0.055	-	-	0	0	-	198.8	161.3	206.3	-	-	0	-	0.00%
2006-03-20	0	0.053	0.047	0.055	-	-	0	0	-	198.8	176.3	206.3	-	-	0	-	0.00%
2006-03-17	0	0.053	0.048	0.060	0.047	0.053	170,000	8,410	0.0495	198.8	180.0	225.0	176.3	198.8	45	185.54	0.00%
2006-03-16	0	0.053	0.050	0.053	-	-	0	0	-	198.8	187.5	198.8	-	-	0	-	0.00%
2006-03-15	0	0.053	0.050	0.053	0.050	0.053	40,000	2,030	0.0508	198.8	187.5	198.8	187.5	198.8	11	190.34	0.00%
2006-03-14	0	0.053	0.053	0.060	0.051	0.070	700,000	37,720	0.0539	198.8	198.8	225.0	191.3	262.5	187	202.10	-11.67%
2006-03-13	0	0.060	0.047	0.060	0.064	0.064	130,000	8,320	0.0640	225.0	176.3	225.0	240.0	240.0	35	240.03	39.53%
2006-03-10	0	0.043	0.043	-	-	-	0	0	-	161.3	161.3	-	-	-	0	-	0.00%
2006-03-09	0	0.043	0.043	-	-	-	0	0	-	161.3	161.3	-	-	-	0	-	0.00%
2006-03-08	0	0.043	0.043	0.060	-	-	0	0	-	161.3	161.3	225.0	-	-	0	-	0.00%
2006-03-07	0	0.043	0.043	0.060	0.043	0.043	100,000	4,300	0.0430	161.3	161.3	225.0	161.3	161.3	27	161.27	-10.42%
2006-03-06	0	0.048	0.048	0.060	0.044	0.053	900,000	41,750	0.0464	180.0	180.0	225.0	165.0	198.8	240	173.98	4.35%
2006-03-03	0	0.046	0.043	0.050	-	-	0	0	-	172.5	161.3	187.5	-	-	0	-	0.00%
2006-03-02	0	0.046	0.045	0.050	-	-	0	0	-	172.5	168.8	187.5	-	-	0	-	0.00%
2006-03-01	0	0.046	0.045	0.050	-	-	0	0	-	172.5	168.8	187.5	-	-	0	-	0.00%
2006-02-28	0	0.046	0.046	0.050	0.046	0.046	90,000	4,140	0.0460	172.5	172.5	187.5	172.5	172.5	24	172.52	4.55%
2006-02-27	0	0.044	0.042	0.060	0.044	0.045	680,000	30,300	0.0446	165.0	157.5	225.0	165.0	168.8	181	167.12	4.76%
2006-02-24	0	0.042	0.042	0.058	0.042	0.060	780,000	44,500	0.0571	157.5	157.5	217.5	157.5	225.0	208	213.97	-16.00%
2006-02-23	0	0.050	0.045	0.055	0.048	0.050	630,000	31,040	0.0493	187.5	168.8	206.3	180.0	187.5	168	184.79	25.00%
2006-02-22	0	0.040	0.036	0.048	-	-	0	0	-	150.0	135.0	180.0	-	-	0	-	0.00%
2006-02-21	0	0.040	0.038	0.048	-	-	0	0	-	150.0	142.5	180.0	-	-	0	-	0.00%
2006-02-20	0	0.040	0.040	0.047	0.036	0.036	100,000	3,600	0.0360	150.0	150.0	176.3	135.0	135.0	27	135.02	-11.11%
2006-02-17	0	0.045	0.035	0.047	-	-	0	0	-	168.8	131.3	176.3	-	-	0	-	0.00%
2006-02-16	0	0.045	0.035	0.048	-	-	0	0	-	168.8	131.3	180.0	-	-	0	-	0.00%
2006-02-15	0	0.045	0.040	0.048	-	-	0	0	-	168.8	150.0	180.0	-	-	0	-	0.00%
2006-02-14	0	0.045	0.038	0.045	-	-	0	0	-	168.8	142.5	168.8	-	-	0	-	0.00%
2006-02-13	0	0.045	0.036	0.048	-	-	0	0	-	168.8	135.0	180.0	-	-	0	-	0.00%
2006-02-10	0	0.045	0.036	0.065	-	-	0	0	-	168.8	135.0	243.8	-	-	0	-	0.00%
2006-02-09	0	0.045	0.040	0.054	-	-	0	0	-	168.8	150.0	202.5	-	-	0	-	0.00%
2006-02-08	0	0.045	0.040	0.045	-	-	0	0	-	168.8	150.0	168.8	-	-	0	-	0.00%
2006-02-07	0	0.045	0.045	0.060	0.031	0.045	200,000	7,600	0.0380	168.8	168.8	225.0	116.3	168.8	53	142.52	-6.25%
2006-02-06	0	0.048	0.045	0.058	-	-	0	0	-	180.0	168.8	217.5	-	-	0	-	0.00%
2006-02-03	0	0.048	0.028	0.059	-	-	0	0	-	180.0	105.0	221.3	-	-	0	-	0.00%
2006-02-02	0	0.048	0.048	0.050	-	-	0	0	-	180.0	180.0	187.5	-	-	0	-	0.00%
2006-02-01	0	0.048	0.045	0.055	-	-	0	0	-	180.0	168.8	206.3	-	-	0	-	0.00%
2006-01-27	0	0.048	0.045	0.048	0.048	0.050	1,400,000	67,500	0.0482	180.0	168.8	180.0	180.0	187.5	373	180.83	11.63%
2006-01-26	0	0.043	0.031	0.049	-	-	0	0	-	161.3	116.3	183.8	-	-	0	-	0.00%
2006-01-25	0	0.043	0.043	0.050	0.041	0.042	40,000	1,670	0.0418	161.3	161.3	187.5	153.8	157.5	11	156.58	-2.27%
2006-01-24	0	0.044	0.042	0.048	0.044	0.044	300,000	13,200	0.0440	165.0	157.5	180.0	165.0	165.0	80	165.02	4.76%
2006-01-23	0	0.042	0.039	0.042	0.042	0.042	50,000	2,100	0.0420	157.5	146.3	157.5	157.5	157.5	13	157.52	35.48%
2006-01-20	0	0.031	0.031	0.050	-	-	0	0	-	116.3	116.3	187.5	-	-	0	-	0.00%
2006-01-19	0	0.031	0.031	0.049	-	-	0	0	-	116.3	116.3	183.8	-	-	0	-	0.00%
2006-01-18	0	0.031	0.031	0.049	-	-	0	0	-	116.3	116.3	183.8	-	-	0	-	0.00%
2006-01-17	0	0.031	0.030	0.050	-	-	0	0	-	116.3	112.5	187.5	-	-	0	-	0.00%
2006-01-16	0	0.031	0.031	0.050	0.031	0.031	40,000	1,240	0.0310	116.3	116.3	187.5	116.3	116.3	11	116.27	0.00%
2006-01-13	0	0.031	0.031	0.050	-	-	0	0	-	116.3	116.3	187.5	-	-	0	-	0.00%
2006-01-12	0	0.031	0.031	0.040	0.031	0.031	50,000	1,550	0.0310	116.3	116.3	150.0	116.3	116.3	13	116.27	3.33%
2006-01-11	0	0.030	0.030	0.050	-	-	0	0	-	112.5	112.5	187.5	-	-	0	-	0.00%
2006-01-10	0	0.030	0.030	0.050	-	-	0	0	-	112.5	112.5	187.5	-	-	0	-	0.00%
2006-01-09	0	0.030	0.030	0.050	-	-	0	0	-	112.5	112.5	187.5	-	-	0	-	0.00%
2006-01-06	0	0.030	0.030	0.050	0.030	0.030	10,000	300	0.0300	112.5	112.5	187.5	112.5	112.5	3	112.51	0.00%
2006-01-05	0	0.030	0.021	0.050	-	-	0	0	-	112.5	78.76	187.5	-	-	0	-	0.00%
2006-01-04	0	0.030	0.021	-	-	-	0	0	-	112.5	78.76	-	-	-	0	-	0.00%
2006-01-03	0	0.030	0.010	-	-	-	0	0	-	112.5	37.50	-	-	-	0	-	0.00%
2005-12-30	0	0.030	0.021	0.050	-	-	0	0	-	112.5	78.76	187.5	-	-	0	-	0.00%
2005-12-29	0	0.030	0.022	-	-	-	0	0	-	112.5	82.51	-	-	-	0	-	0.00%
2005-12-28	0	0.030	0.022	0.048	-	-	0	0	-	112.5	82.51	180.0	-	-	0	-	0.00%
2005-12-23	0	0.030	0.029	0.044	-	-	0	0	-	112.5	108.8	165.0	-	-	0	-	0.00%
2005-12-22	0	0.030	0.027	0.040	0.030	0.030	70,000	2,100	0.0300	112.5	101.3	150.0	112.5	112.5	19	112.51	0.00%
2005-12-21	0	0.030	0.027	0.048	-	-	0	0	-	112.5	101.3	180.0	-	-	0	-	0.00%
2005-12-20	0	0.030	0.025	0.048	-	-	0	0	-	112.5	93.76	180.0	-	-	0	-	0.00%
2005-12-19	0	0.030	0.026	0.048	-	-	0	0	-	112.5	97.51	180.0	-	-	0	-	0.00%
2005-12-16	0	0.030	0.028	0.048	-	-	0	0	-	112.5	105.0	180.0	-	-	0	-	0.00%
2005-12-15	0	0.030	0.028	0.048	-	-	0	0	-	112.5	105.0	180.0	-	-	0	-	0.00%
2005-12-14	0	0.030	0.030	0.048	-	-	100,000	3,000	0.0300	112.5	112.5	180.0	-	-	27	112.51	0.00%
2005-12-13	0	0.030	0.027	0.048	-	-	0	0	-	112.5	101.3	180.0	-	-	0	-	0.00%
2005-12-12	0	0.030	0.030	0.048	-	-	0	0	-	112.5	112.5	180.0	-	-	0	-	11.11%
2005-12-09	0	0.027	0.023	0.048	-	-	0	0	-	101.3	86.26	180.0	-	-	0	-	0.00%
2005-12-08	0	0.027	0.021	0.048	-	-	0	0	-	101.3	78.76	180.0	-	-	0	-	0.00%
2005-12-07	0	0.027	0.021	0.048	-	-	0	0	-	101.3	78.76	180.0	-	-	0	-	0.00%
2005-12-06	0	0.027	0.023	0.050	-	-	0	0	-	101.3	86.26	187.5	-	-	0	-	0.00%
2005-12-05	0	0.027	0.027	0.050	-	-	0	0	-	101.3	101.3	187.5	-	-	0	-	0.00%
2005-12-02	0	0.027	0.027	0.036	-	-	0	0	-	101.3	101.3	135.0	-	-	0	-	3.85%
2005-12-01	0	0.026	0.026	0.038	0.021	0.022	210,000	4,420	0.0210	97.51	97.51	142.5	78.76	82.51	56	78.939	-31.58%
2005-11-30	0	0.038	0.022	0.050	-	-	0	0	-	142.5	82.51	187.5	-	-	0	-	0.00%
2005-11-29	0	0.038	0.038	0.050	0.038	0.038	1,310,000	49,660	0.0379	142.5	142.5	187.5	142.5	142.5	349	142.17	5.56%
2005-11-28	0	0.036	0.021	0.036	-	-	0	0	-	135.0	78.76	135.0	-	-	0	-	0.00%
2005-11-25	0	0.036	0.021	0.050	-	-	0	0	-	135.0	78.76	187.5	-	-	0	-	0.00%
2005-11-24	0	0.036	0.021	0.050	-	-	0	0	-	135.0	78.76	187.5	-	-	0	-	0.00%
2005-11-23	0	0.036	0.026	0.050	-	-	0	0	-	135.0	97.51	187.5	-	-	0	-	0.00%
2005-11-22	0	0.036	0.020	0.050	-	-	0	0	-	135.0	75.01	187.5	-	-	0	-	0.00%
2005-11-21	0	0.036	0.021	0.050	-	-	0	0	-	135.0	78.76	187.5	-	-	0	-	0.00%
2005-11-18	0	0.036	0.031	0.050	-	-	0	0	-	135.0	116.3	187.5	-	-	0	-	0.00%
2005-11-17	0	0.036	0.030	0.050	-	-	0	0	-	135.0	112.5	187.5	-	-	0	-	0.00%
2005-11-16	0	0.036	0.030	0.055	-	-	0	0	-	135.0	112.5	206.3	-	-	0	-	0.00%
2005-11-15	0	0.036	0.026	0.050	-	-	0	0	-	135.0	97.51	187.5	-	-	0	-	0.00%
2005-11-14	0	0.036	0.036	0.060	0.036	0.036	60,000	2,160	0.0360	135.0	135.0	225.0	135.0	135.0	16	135.02	-28.00%
2005-11-11	0	0.050	0.035	0.050	0.035	0.050	50,000	2,200	0.0440	187.5	131.3	187.5	131.3	187.5	13	165.02	8.70%
2005-11-10	0	0.046	0.020	0.060	-	-	0	0	-	172.5	75.01	225.0	-	-	0	-	0.00%
2005-11-09	0	0.046	0.020	0.060	-	-	0	0	-	172.5	75.01	225.0	-	-	0	-	0.00%
2005-11-08	0	0.046	0.020	0.050	-	-	0	0	-	172.5	75.01	187.5	-	-	0	-	0.00%
2005-11-07	0	0.046	0.042	0.050	-	-	0	0	-	172.5	157.5	187.5	-	-	0	-	0.00%
2005-11-04	0	0.046	0.046	0.050	-	-	0	0	-	172.5	172.5	187.5	-	-	0	-	15.00%
2005-11-03	0	0.040	0.030	0.040	0.030	0.040	40,000	1,300	0.0325	150.0	112.5	150.0	112.5	150.0	11	121.89	33.33%
2005-11-02	0	0.030	0.030	0.040	0.030	0.030	250,000	7,500	0.0300	112.5	112.5	150.0	112.5	112.5	67	112.51	0.00%
2005-11-01	0	0.030	0.025	0.030	-	-	0	0	-	112.5	93.76	112.5	-	-	0	-	0.00%
2005-10-31	0	0.030	0.020	-	-	-	0	0	-	112.5	75.01	-	-	-	0	-	0.00%
2005-10-28	0	0.030	0.025	-	-	-	0	0	-	112.5	93.76	-	-	-	0	-	0.00%
2005-10-27	0	0.030	0.020	-	-	-	0	0	-	112.5	75.01	-	-	-	0	-	0.00%
2005-10-26	0	0.030	0.020	0.045	-	-	0	0	-	112.5	75.01	168.8	-	-	0	-	0.00%
2005-10-25	0	0.030	0.030	-	0.020	0.020	10,000	200	0.0200	112.5	112.5	-	75.01	75.01	3	75.010	0.00%
2005-10-24	0	0.030	0.030	0.050	-	-	0	0	-	112.5	112.5	187.5	-	-	0	-	0.00%
2005-10-21	0	0.030	0.030	-	0.020	0.020	10,000	200	0.0200	112.5	112.5	-	75.01	75.01	3	75.010	-16.67%
2005-10-20	0	0.036	0.030	0.050	-	-	0	0	-	135.0	112.5	187.5	-	-	0	-	0.00%
2005-10-19	0	0.036	0.026	-	-	-	0	0	-	135.0	97.51	-	-	-	0	-	0.00%
2005-10-18	0	0.036	0.026	-	-	-	0	0	-	135.0	97.51	-	-	-	0	-	0.00%
2005-10-17	0	0.036	0.036	0.050	0.032	0.032	40,000	1,280	0.0320	135.0	135.0	187.5	120.0	120.0	11	120.02	-2.70%
2005-10-14	0	0.037	0.036	0.048	-	-	0	0	-	138.8	135.0	180.0	-	-	0	-	0.00%
2005-10-13	0	0.037	0.036	0.050	-	-	0	0	-	138.8	135.0	187.5	-	-	0	-	0.00%
2005-10-12	0	0.037	0.036	0.049	-	-	0	0	-	138.8	135.0	183.8	-	-	0	-	0.00%
2005-10-10	0	0.037	0.037	0.050	0.030	0.042	500,000	15,120	0.0302	138.8	138.8	187.5	112.5	157.5	133	113.41	-26.00%
2005-10-07	0	0.050	0.042	0.050	-	-	0	0	-	187.5	157.5	187.5	-	-	0	-	0.00%
2005-10-06	0	0.050	0.042	0.055	-	-	0	0	-	187.5	157.5	206.3	-	-	0	-	0.00%
2005-10-05	0	0.050	0.042	0.050	-	-	0	0	-	187.5	157.5	187.5	-	-	0	-	0.00%
2005-10-04	0	0.050	0.042	0.060	-	-	0	0	-	187.5	157.5	225.0	-	-	0	-	0.00%
2005-10-03	0	0.050	0.042	0.050	0.050	0.050	60,000	3,000	0.0500	187.5	157.5	187.5	187.5	187.5	16	187.52	19.05%
2005-09-30	0	0.042	0.042	0.056	-	-	0	0	-	157.5	157.5	210.0	-	-	0	-	0.00%
2005-09-29	0	0.042	0.042	0.056	0.042	0.044	110,000	4,690	0.0426	157.5	157.5	210.0	157.5	165.0	29	159.91	0.00%
2005-09-28	0	0.042	0.042	0.048	0.042	0.042	30,000	1,260	0.0420	157.5	157.5	180.0	157.5	157.5	8	157.52	0.00%
2005-09-27	0	0.042	0.042	0.049	0.042	0.043	290,000	12,330	0.0425	157.5	157.5	183.8	157.5	161.3	77	159.46	0.00%
2005-09-26	0	0.042	0.042	0.055	-	-	0	0	-	157.5	157.5	206.3	-	-	0	-	0.00%
2005-09-23	0	0.042	0.042	0.050	0.042	0.042	60,000	2,520	0.0420	157.5	157.5	187.5	157.5	157.5	16	157.52	-6.67%
2005-09-22	0	0.045	0.042	0.045	0.045	0.045	240,000	10,800	0.0450	168.8	157.5	168.8	168.8	168.8	64	168.77	9.76%
2005-09-21	0	0.041	0.041	0.050	0.040	0.040	100,000	4,000	0.0400	153.8	153.8	187.5	150.0	150.0	27	150.02	-2.38%
2005-09-20	0	0.042	0.040	0.050	-	-	0	0	-	157.5	150.0	187.5	-	-	0	-	0.00%
2005-09-16	0	0.042	0.042	0.045	0.040	0.040	30,000	1,200	0.0400	157.5	157.5	168.8	150.0	150.0	8	150.02	-6.67%
2005-09-15	0	0.045	0.037	0.049	-	-	0	0	-	168.8	138.8	183.8	-	-	0	-	0.00%
2005-09-14	0	0.045	0.038	0.049	-	-	0	0	-	168.8	142.5	183.8	-	-	0	-	0.00%
2005-09-13	0	0.045	0.037	0.045	-	-	0	0	-	168.8	138.8	168.8	-	-	0	-	0.00%
2005-09-12	0	0.045	0.037	0.049	0.042	0.045	480,000	21,450	0.0447	168.8	138.8	183.8	157.5	168.8	128	167.60	12.50%
2005-09-09	0	0.040	0.037	0.045	0.040	0.040	600,000	24,000	0.0400	150.0	138.8	168.8	150.0	150.0	160	150.02	0.00%
2005-09-08	0	0.040	0.040	0.054	0.040	0.040	170,000	6,800	0.0400	150.0	150.0	202.5	150.0	150.0	45	150.02	-13.04%
2005-09-07	0	0.046	0.037	0.049	-	-	0	0	-	172.5	138.8	183.8	-	-	0	-	0.00%
2005-09-06	0	0.046	0.040	0.050	-	-	0	0	-	172.5	150.0	187.5	-	-	0	-	0.00%
2005-09-05	0	0.046	0.036	0.050	-	-	0	0	-	172.5	135.0	187.5	-	-	0	-	0.00%
2005-09-02	0	0.046	0.036	0.049	-	-	0	0	-	172.5	135.0	183.8	-	-	0	-	0.00%
2005-09-01	0	0.046	0.036	0.046	-	-	0	0	-	172.5	135.0	172.5	-	-	0	-	0.00%
2005-08-31	0	0.046	0.038	0.046	0.038	0.046	230,000	8,820	0.0383	172.5	142.5	172.5	142.5	172.5	61	143.82	27.78%
2005-08-30	0	0.036	0.036	0.046	-	-	0	0	-	135.0	135.0	172.5	-	-	0	-	0.00%
2005-08-29	0	0.036	0.036	0.044	0.035	0.040	100,000	3,800	0.0380	135.0	135.0	165.0	131.3	150.0	27	142.52	-18.18%
2005-08-26	0	0.044	0.036	0.048	-	-	0	0	-	165.0	135.0	180.0	-	-	0	-	0.00%
2005-08-25	0	0.044	0.037	0.044	0.036	0.044	450,000	18,200	0.0404	165.0	138.8	165.0	135.0	165.0	120	151.69	22.22%
2005-08-24	0	0.036	0.035	0.044	-	-	0	0	-	135.0	131.3	165.0	-	-	0	-	0.00%
2005-08-23	0	0.036	0.036	0.050	0.036	0.036	500,000	18,000	0.0360	135.0	135.0	187.5	135.0	135.0	133	135.02	0.00%
2005-08-22	0	0.036	0.035	-	-	-	0	0	-	135.0	131.3	-	-	-	0	-	0.00%
2005-08-19	0	0.036	0.034	0.045	-	-	0	0	-	135.0	127.5	168.8	-	-	0	-	0.00%
2005-08-18	0	0.036	0.030	0.042	-	-	0	0	-	135.0	112.5	157.5	-	-	0	-	0.00%
2005-08-17	0	0.036	0.034	0.045	-	-	0	0	-	135.0	127.5	168.8	-	-	0	-	0.00%
2005-08-16	0	0.036	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	0.00%
2005-08-15	0	0.036	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	0.00%
2005-08-12	0	0.036	0.036	-	-	-	0	0	-	135.0	135.0	-	-	-	0	-	0.00%
2005-08-11	0	0.036	0.036	-	0.036	0.036	180,000	6,480	0.0360	135.0	135.0	-	135.0	135.0	48	135.02	0.00%
2005-08-10	0	0.036	0.036	0.040	-	-	0	0	-	135.0	135.0	150.0	-	-	0	-	0.00%
2005-08-09	0	0.036	0.036	0.040	-	-	0	0	-	135.0	135.0	150.0	-	-	0	-	0.00%
2005-08-08	0	0.036	0.036	0.040	-	-	0	0	-	135.0	135.0	150.0	-	-	0	-	0.00%
2005-08-05	0	0.036	0.036	0.040	-	-	0	0	-	135.0	135.0	150.0	-	-	0	-	0.00%
2005-08-04	0	0.036	0.036	0.040	0.036	0.036	100,000	3,600	0.0360	135.0	135.0	150.0	135.0	135.0	27	135.02	0.00%
2005-08-03	0	0.036	0.036	0.040	-	-	0	0	-	135.0	135.0	150.0	-	-	0	-	0.00%
2005-08-02	0	0.036	0.036	0.040	0.036	0.040	770,000	29,780	0.0387	135.0	135.0	150.0	135.0	150.0	205	145.05	-10.00%
2005-08-01	0	0.040	0.037	0.040	0.040	0.040	60,000	2,400	0.0400	150.0	138.8	150.0	150.0	150.0	16	150.02	11.11%
2005-07-29	0	0.036	0.036	0.050	-	-	0	0	-	135.0	135.0	187.5	-	-	0	-	0.00%
2005-07-28	0	0.036	0.036	0.050	-	-	0	0	-	135.0	135.0	187.5	-	-	0	-	0.00%
2005-07-27	0	0.036	0.036	0.045	0.036	0.045	200,000	8,190	0.0410	135.0	135.0	168.8	135.0	168.8	53	153.58	-20.00%
2005-07-26	0	0.045	0.045	0.059	0.045	0.045	100,000	4,500	0.0450	168.8	168.8	221.3	168.8	168.8	27	168.77	0.00%
2005-07-25	0	0.045	0.045	0.100	-	-	0	0	-	168.8	168.8	375.0	-	-	0	-	0.00%
2005-07-22	0	0.045	0.045	0.100	-	-	0	0	-	168.8	168.8	375.0	-	-	0	-	0.00%
2005-07-21	0	0.045	0.045	-	-	-	0	0	-	168.8	168.8	-	-	-	0	-	0.00%
2005-07-20	0	0.045	0.045	0.100	-	-	0	0	-	168.8	168.8	375.0	-	-	0	-	0.00%
2005-07-19	0	0.045	0.045	0.055	0.045	0.045	330,000	14,850	0.0450	168.8	168.8	206.3	168.8	168.8	88	168.77	0.00%
2005-07-18	0	0.045	0.045	0.050	-	-	0	0	-	168.8	168.8	187.5	-	-	0	-	0.00%
2005-07-15	0	0.045	0.045	0.053	0.045	0.045	160,000	7,200	0.0450	168.8	168.8	198.8	168.8	168.8	43	168.77	-15.09%
2005-07-14	0	0.053	0.045	0.053	-	-	0	0	-	198.8	168.8	198.8	-	-	0	-	0.00%
2005-07-13	0	0.053	0.045	0.053	0.054	0.054	10,000	540	0.0540	198.8	168.8	198.8	202.5	202.5	3	202.53	6.00%
2005-07-12	0	0.050	0.045	0.050	0.050	0.050	50,000	2,500	0.0500	187.5	168.8	187.5	187.5	187.5	13	187.52	0.00%
2005-07-11	0	0.050	0.050	0.052	0.042	0.042	10,000	420	0.0420	187.5	187.5	195.0	157.5	157.5	3	157.52	16.28%
2005-07-08	0	0.043	0.043	0.050	0.043	0.043	100,000	4,300	0.0430	161.3	161.3	187.5	161.3	161.3	27	161.27	0.00%
2005-07-07	0	0.043	0.043	0.052	0.043	0.043	230,000	9,890	0.0430	161.3	161.3	195.0	161.3	161.3	61	161.27	0.00%
2005-07-06	0	0.043	0.043	0.049	0.042	0.049	700,000	30,400	0.0434	161.3	161.3	183.8	157.5	183.8	187	162.88	2.38%
2005-07-05	0	0.042	0.042	0.049	0.042	0.042	270,000	11,340	0.0420	157.5	157.5	183.8	157.5	157.5	72	157.52	0.00%
2005-07-04	0	0.042	0.042	0.049	0.040	0.043	1,460,000	59,680	0.0409	157.5	157.5	183.8	150.0	161.3	389	153.31	-19.23%
2005-06-30	0	0.052	0.042	0.052	0.052	0.052	610,000	31,720	0.0520	195.0	157.5	195.0	195.0	195.0	163	195.03	0.00%
2005-06-29	0	0.052	0.046	0.052	0.038	0.055	640,000	30,780	0.0481	195.0	172.5	195.0	142.5	206.3	171	180.37	52.94%
2005-06-28	0	0.034	0.034	0.049	0.030	0.049	500,000	21,730	0.0435	127.5	127.5	183.8	112.5	183.8	133	163.00	-24.44%
2005-06-27	0	0.045	0.030	0.045	0.043	0.045	540,000	23,900	0.0443	168.8	112.5	168.8	161.3	168.8	144	165.99	-8.16%
2005-06-24	0	0.049	0.049	0.050	0.040	0.041	1,460,000	58,660	0.0402	183.8	183.8	187.5	150.0	153.8	389	150.69	-10.91%
2005-06-23	0	0.055	0.052	0.055	-	-	0	0	-	206.3	195.0	206.3	-	-	0	-	0.00%
2005-06-22	0	0.055	0.055	-	0.046	0.052	150,000	7,560	0.0504	206.3	206.3	-	172.5	195.0	40	189.02	22.22%
2005-06-21	0	0.045	0.045	-	0.045	0.045	330,000	14,850	0.0450	168.8	168.8	-	168.8	168.8	88	168.77	-13.46%
2005-06-20	0	0.052	0.045	0.060	-	-	0	0	-	195.0	168.8	225.0	-	-	0	-	0.00%
2005-06-17	0	0.052	0.044	0.059	-	-	0	0	-	195.0	165.0	221.3	-	-	0	-	0.00%
2005-06-16	0	0.052	0.046	0.052	0.050	0.052	20,000	1,020	0.0510	195.0	172.5	195.0	187.5	195.0	5	191.27	0.00%
2005-06-15	0	0.052	0.047	0.052	-	-	0	0	-	195.0	176.3	195.0	-	-	0	-	0.00%
2005-06-14	0	0.052	0.035	-	-	-	0	0	-	195.0	131.3	-	-	-	0	-	0.00%
2005-06-13	0	0.052	0.052	-	0.052	0.052	150,000	7,800	0.0520	195.0	195.0	-	195.0	195.0	40	195.03	0.00%
2005-06-10	0	0.052	0.052	0.057	0.051	0.051	300,000	15,300	0.0510	195.0	195.0	213.8	191.3	191.3	80	191.27	4.00%
2005-06-09	0	0.050	0.050	-	-	-	0	0	-	187.5	187.5	-	-	-	0	-	0.00%
2005-06-08	0	0.050	0.050	-	-	-	0	0	-	187.5	187.5	-	-	-	0	-	0.00%
2005-06-07	0	0.050	0.050	0.058	-	-	0	0	-	187.5	187.5	217.5	-	-	0	-	0.00%
2005-06-06	0	0.050	0.050	0.058	-	-	0	0	-	187.5	187.5	217.5	-	-	0	-	2.04%
2005-06-03	0	0.049	0.049	-	0.048	0.050	1,220,000	59,410	0.0487	183.8	183.8	-	180.0	187.5	325	182.64	-5.77%
2005-06-02	0	0.052	0.052	0.060	0.052	0.052	400,000	20,800	0.0520	195.0	195.0	225.0	195.0	195.0	107	195.03	-13.33%
2005-06-01	0	0.060	0.052	0.075	-	-	0	0	-	225.0	195.0	281.3	-	-	0	-	0.00%
2005-05-31	0	0.060	0.060	0.068	0.060	0.060	540,000	32,400	0.0600	225.0	225.0	255.0	225.0	225.0	144	225.03	-9.09%
2005-05-30	0	0.066	-	0.066	-	-	0	0	-	247.5	-	247.5	-	-	0	-	0.00%
2005-05-27	0	0.066	-	0.069	-	-	0	0	-	247.5	-	258.8	-	-	0	-	0.00%
2005-05-26	0	0.066	-	0.069	-	-	0	0	-	247.5	-	258.8	-	-	0	-	0.00%
2005-05-25	0	0.066	-	0.066	0.066	0.066	60,000	3,960	0.0660	247.5	-	247.5	247.5	247.5	16	247.53	4.76%
2005-05-24	0	0.063	-	0.063	-	-	0	0	-	236.3	-	236.3	-	-	0	-	-3.08%
2005-05-23	0	0.065	-	0.065	-	-	0	0	-	243.8	-	243.8	-	-	0	-	0.00%
2005-05-20	0	0.065	-	0.065	-	-	0	0	-	243.8	-	243.8	-	-	0	-	0.00%
2005-05-19	0	0.065	0.060	0.069	-	-	0	0	-	243.8	225.0	258.8	-	-	0	-	0.00%
2005-05-18	0	0.065	-	0.068	-	-	0	0	-	243.8	-	255.0	-	-	0	-	0.00%
2005-05-17	0	0.065	-	0.068	-	-	0	0	-	243.8	-	255.0	-	-	0	-	0.00%
2005-05-13	0	0.065	0.055	0.069	-	-	0	0	-	243.8	206.3	258.8	-	-	0	-	0.00%
2005-05-12	0	0.065	0.055	0.069	-	-	0	0	-	243.8	206.3	258.8	-	-	0	-	0.00%
2005-05-11	0	0.065	0.055	0.065	-	-	0	0	-	243.8	206.3	243.8	-	-	0	-	0.00%
2005-05-10	0	0.065	0.055	0.070	-	-	0	0	-	243.8	206.3	262.5	-	-	0	-	0.00%
2005-05-09	0	0.065	0.055	0.069	-	-	0	0	-	243.8	206.3	258.8	-	-	0	-	0.00%
2005-05-06	0	0.065	0.056	0.069	-	-	0	0	-	243.8	210.0	258.8	-	-	0	-	0.00%
2005-05-05	0	0.065	0.060	0.065	-	-	0	0	-	243.8	225.0	243.8	-	-	0	-	0.00%
2005-05-04	0	0.065	0.062	0.065	0.060	0.065	50,000	3,200	0.0640	243.8	232.5	243.8	225.0	243.8	13	240.03	-7.14%
2005-05-03	0	0.070	-	0.070	0.062	0.070	200,000	13,200	0.0660	262.5	-	262.5	232.5	262.5	53	247.53	9.37%
2005-04-29	0	0.064	0.058	0.064	0.064	0.064	200,000	12,800	0.0640	240.0	217.5	240.0	240.0	240.0	53	240.03	0.00%
2005-04-28	0	0.064	0.059	0.064	0.059	0.064	60,000	3,740	0.0623	240.0	221.3	240.0	221.3	240.0	16	233.78	0.00%
2005-04-27	0	0.064	-	0.064	0.064	0.064	440,000	28,160	0.0640	240.0	-	240.0	240.0	240.0	117	240.03	0.00%
2005-04-26	0	0.064	0.064	0.069	-	-	0	0	-	240.0	240.0	258.8	-	-	0	-	3.23%
2005-04-25	0	0.062	0.062	0.069	0.062	0.062	120,000	7,440	0.0620	232.5	232.5	258.8	232.5	232.5	32	232.53	3.33%
2005-04-22	0	0.060	0.060	-	0.068	0.068	480,000	32,640	0.0680	225.0	225.0	-	255.0	255.0	128	255.03	9.09%
2005-04-21	0	0.055	0.051	-	0.055	0.055	1,410,000	77,550	0.0550	206.3	191.3	-	206.3	206.3	376	206.28	0.00%
2005-04-20	0	0.055	0.049	0.055	0.050	0.064	2,590,000	137,790	0.0532	206.3	183.8	206.3	187.5	240.0	691	199.53	0.00%
2005-04-19	0	0.055	0.055	-	-	-	0	0	-	206.3	206.3	-	-	-	0	-	3.77%
2005-04-18	0	0.053	0.053	-	0.052	0.056	510,000	26,600	0.0522	198.8	198.8	-	195.0	210.0	136	195.61	-3.64%
2005-04-15	0	0.055	0.055	0.070	0.055	0.055	100,000	5,500	0.0550	206.3	206.3	262.5	206.3	206.3	27	206.28	-15.38%
2005-04-14	0	0.065	0.051	0.070	-	-	0	0	-	243.8	191.3	262.5	-	-	0	-	0.00%
2005-04-13	0	0.065	0.051	0.070	-	-	0	0	-	243.8	191.3	262.5	-	-	0	-	0.00%
2005-04-12	0	0.065	0.065	0.070	0.065	0.065	60,000	3,900	0.0650	243.8	243.8	262.5	243.8	243.8	16	243.78	-5.80%
2005-04-11	0	0.069	0.051	0.069	-	-	0	0	-	258.8	191.3	258.8	-	-	0	-	-1.43%
2005-04-08	0	0.070	0.060	0.070	-	-	0	0	-	262.5	225.0	262.5	-	-	0	-	0.00%
2005-04-07	0	0.070	0.060	0.070	0.070	0.070	30,000	2,100	0.0700	262.5	225.0	262.5	262.5	262.5	8	262.53	-5.41%
2005-04-06	0	0.074	0.074	0.075	0.070	0.070	1,100,000	77,000	0.0700	277.5	277.5	281.3	262.5	262.5	293	262.53	5.71%
2005-04-04	0	0.070	0.070	0.073	0.065	0.070	2,090,000	141,300	0.0676	262.5	262.5	273.8	243.8	262.5	557	253.56	-6.67%
2005-04-01	0	0.075	0.066	-	-	-	0	0	-	281.3	247.5	-	-	-	0	-	0.00%
2005-03-31	0	0.075	0.066	0.075	-	-	0	0	-	281.3	247.5	281.3	-	-	0	-	0.00%
2005-03-30	0	0.075	0.065	0.080	-	-	0	0	-	281.3	243.8	300.0	-	-	0	-	0.00%
2005-03-29	0	0.075	0.063	0.075	0.075	0.080	140,000	10,550	0.0754	281.3	236.3	281.3	281.3	300.0	37	282.63	2.74%
2005-03-24	0	0.073	0.070	0.080	-	-	0	0	-	273.8	262.5	300.0	-	-	0	-	0.00%
2005-03-23	0	0.073	0.063	0.073	-	-	0	0	-	273.8	236.3	273.8	-	-	0	-	0.00%
2005-03-22	0	0.073	0.065	0.080	-	-	0	0	-	273.8	243.8	300.0	-	-	0	-	0.00%
2005-03-21	0	0.073	0.073	0.080	0.073	0.073	50,000	3,650	0.0730	273.8	273.8	300.0	273.8	273.8	13	273.79	12.31%
2005-03-18	0	0.065	0.063	0.078	0.065	0.065	20,000	1,300	0.0650	243.8	236.3	292.5	243.8	243.8	5	243.78	-7.14%
2005-03-17	0	0.070	0.069	0.078	0.070	0.070	150,000	10,500	0.0700	262.5	258.8	292.5	262.5	262.5	40	262.53	14.75%
2005-03-16	0	0.061	0.055	-	-	-	0	0	-	228.8	206.3	-	-	-	0	-	0.00%
2005-03-15	0	0.061	0.061	-	-	-	0	0	-	228.8	228.8	-	-	-	0	-	1.67%
2005-03-14	0	0.060	0.060	-	0.060	0.060	10,000	600	0.0600	225.0	225.0	-	225.0	225.0	3	225.03	-7.69%
2005-03-11	0	0.065	0.056	-	-	-	0	0	-	243.8	210.0	-	-	-	0	-	0.00%
2005-03-10	0	0.065	0.055	-	-	-	0	0	-	243.8	206.3	-	-	-	0	-	0.00%
2005-03-09	0	0.065	0.065	-	-	-	0	0	-	243.8	243.8	-	-	-	0	-	0.00%
2005-03-08	0	0.065	0.065	-	-	-	30,000	1,950	0.0650	243.8	243.8	-	-	-	8	243.78	0.00%
2005-03-07	0	0.065	0.065	0.075	0.065	0.065	110,000	7,150	0.0650	243.8	243.8	281.3	243.8	243.8	29	243.78	-13.33%
2005-03-04	0	0.075	0.065	0.080	-	-	0	0	-	281.3	243.8	300.0	-	-	0	-	0.00%
2005-03-03	0	0.075	0.065	0.078	-	-	0	0	-	281.3	243.8	292.5	-	-	0	-	0.00%
2005-03-02	0	0.075	0.075	0.080	-	-	0	0	-	281.3	281.3	300.0	-	-	0	-	0.00%
2005-03-01	0	0.075	0.066	0.075	0.075	0.075	320,000	24,000	0.0750	281.3	247.5	281.3	281.3	281.3	85	281.29	-6.25%
2005-02-28	0	0.080	0.080	0.081	0.075	0.080	80,000	6,300	0.0788	300.0	300.0	303.8	281.3	300.0	21	295.35	6.67%
2005-02-25	0	0.075	0.065	0.075	-	-	0	0	-	281.3	243.8	281.3	-	-	0	-	0.00%
2005-02-24	0	0.075	0.075	0.077	0.075	0.075	610,000	45,750	0.0750	281.3	281.3	288.8	281.3	281.3	163	281.29	7.14%
2005-02-23	0	0.070	0.061	0.077	-	-	0	0	-	262.5	228.8	288.8	-	-	0	-	0.00%
2005-02-22	0	0.070	0.065	-	-	-	0	0	-	262.5	243.8	-	-	-	0	-	0.00%
2005-02-21	0	0.070	0.070	0.073	-	-	0	0	-	262.5	262.5	273.8	-	-	0	-	1.45%
2005-02-18	0	0.069	0.069	-	-	-	0	0	-	258.8	258.8	-	-	-	0	-	4.55%
2005-02-17	0	0.066	0.065	0.076	0.066	0.066	30,000	1,980	0.0660	247.5	243.8	285.0	247.5	247.5	8	247.53	-5.71%
2005-02-16	0	0.070	0.065	-	-	-	0	0	-	262.5	243.8	-	-	-	0	-	0.00%
2005-02-15	0	0.070	0.070	-	-	-	180,000	12,600	0.0700	262.5	262.5	-	-	-	48	262.53	6.06%
2005-02-14	0	0.066	0.066	0.080	0.065	0.065	30,000	1,950	0.0650	247.5	247.5	300.0	243.8	243.8	8	243.78	-12.00%
2005-02-08	0	0.075	0.051	0.078	-	-	0	0	-	281.3	191.3	292.5	-	-	0	-	0.00%
2005-02-07	0	0.075	0.070	0.077	-	-	20,000	1,300	0.0650	281.3	262.5	288.8	-	-	5	243.78	0.00%
2005-02-04	0	0.075	0.066	0.077	0.075	0.075	50,000	3,750	0.0750	281.3	247.5	288.8	281.3	281.3	13	281.29	-5.06%
2005-02-03	0	0.079	0.075	0.086	-	-	0	0	-	296.3	281.3	322.5	-	-	0	-	0.00%
2005-02-02	0	0.079	0.079	0.080	0.075	0.079	190,000	14,810	0.0779	296.3	296.3	300.0	281.3	296.3	51	292.34	3.95%
2005-02-01	0	0.076	0.076	0.078	0.076	0.076	100,000	7,600	0.0760	285.0	285.0	292.5	285.0	285.0	27	285.04	1.33%
2005-01-31	0	0.075	0.075	0.077	-	-	0	0	-	281.3	281.3	288.8	-	-	0	-	4.17%
2005-01-28	0	0.072	0.072	0.078	-	-	0	0	-	270.0	270.0	292.5	-	-	0	-	1.41%
2005-01-27	0	0.071	0.071	0.079	-	-	0	0	-	266.3	266.3	296.3	-	-	0	-	0.00%
2005-01-26	0	0.071	0.071	0.073	0.070	0.070	260,000	18,200	0.0700	266.3	266.3	273.8	262.5	262.5	69	262.53	5.97%
2005-01-25	0	0.067	0.067	0.077	-	-	0	0	-	251.3	251.3	288.8	-	-	0	-	1.52%
2005-01-24	0	0.066	0.066	0.077	-	-	0	0	-	247.5	247.5	288.8	-	-	0	-	4.76%
2005-01-21	0	0.063	0.063	0.076	0.063	0.063	170,000	10,710	0.0630	236.3	236.3	285.0	236.3	236.3	45	236.28	0.00%
2005-01-20	0	0.063	0.063	-	0.063	0.063	120,000	7,560	0.0630	236.3	236.3	-	236.3	236.3	32	236.28	-4.55%
2005-01-19	0	0.066	0.066	0.080	-	-	0	0	-	247.5	247.5	300.0	-	-	0	-	1.54%
2005-01-18	0	0.065	0.062	0.080	-	-	0	0	-	243.8	232.5	300.0	-	-	0	-	0.00%
2005-01-17	0	0.065	0.062	0.080	-	-	0	0	-	243.8	232.5	300.0	-	-	0	-	0.00%
2005-01-14	0	0.065	0.063	0.080	-	-	0	0	-	243.8	236.3	300.0	-	-	0	-	0.00%
2005-01-13	0	0.065	0.063	0.080	-	-	0	0	-	243.8	236.3	300.0	-	-	0	-	0.00%
2005-01-12	0	0.065	0.062	0.080	-	-	0	0	-	243.8	232.5	300.0	-	-	0	-	0.00%
2005-01-11	0	0.065	0.062	0.080	-	-	0	0	-	243.8	232.5	300.0	-	-	0	-	0.00%
2005-01-10	0	0.065	0.065	0.080	-	-	0	0	-	243.8	243.8	300.0	-	-	0	-	0.00%
2005-01-07	0	0.065	0.065	0.080	0.060	0.070	800,000	55,700	0.0696	243.8	243.8	300.0	225.0	262.5	213	261.13	-9.72%
2005-01-06	0	0.072	0.072	0.080	0.072	0.072	200,000	14,400	0.0720	270.0	270.0	300.0	270.0	270.0	53	270.03	2.86%
2005-01-05	0	0.070	0.070	0.097	0.070	0.070	20,000	1,400	0.0700	262.5	262.5	363.8	262.5	262.5	5	262.53	-14.63%
2005-01-04	0	0.082	0.082	0.096	0.072	0.082	650,000	52,740	0.0811	307.5	307.5	360.0	270.0	307.5	173	304.31	0.00%
2005-01-03	0	0.082	0.082	0.085	-	-	0	0	-	307.5	307.5	318.8	-	-	0	-	17.14%
2004-12-31	0	0.070	0.070	0.080	0.070	0.070	210,000	14,700	0.0700	262.5	262.5	300.0	262.5	262.5	56	262.53	-12.50%
2004-12-30	0	0.080	-	0.080	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2004-12-29	0	0.080	0.080	0.085	0.066	0.075	70,000	4,770	0.0681	300.0	300.0	318.8	247.5	281.3	19	255.57	11.11%
2004-12-28	0	0.072	0.066	0.072	0.072	0.072	30,000	2,160	0.0720	270.0	247.5	270.0	270.0	270.0	8	270.03	-10.00%
2004-12-24	0	0.080	0.075	0.080	0.060	0.080	770,000	53,110	0.0690	300.0	281.3	300.0	225.0	300.0	205	258.69	40.35%
2004-12-23	1	-	-	-	-	-	0	0	-	213.8	-	-	-	-	0	-	0.00%
2004-12-22	1	-	-	-	-	-	0	0	-	213.8	-	-	-	-	0	-	0.00%
2004-12-21	1	-	-	-	-	-	0	0	-	213.8	-	-	-	-	0	-	0.00%
2004-12-20	0	0.057	0.057	0.107	0.051	0.051	10,000	510	0.0510	213.8	213.8	401.3	191.3	191.3	3	191.27	-40.63%
2004-12-17	0	0.096	0.051	0.107	-	-	0	0	-	360.0	191.3	401.3	-	-	0	-	0.00%
2004-12-16	0	0.096	0.051	0.110	-	-	0	0	-	360.0	191.3	412.6	-	-	0	-	0.00%
2004-12-15	0	0.096	-	0.100	-	-	0	0	-	360.0	-	375.0	-	-	0	-	0.00%
2004-12-14	0	0.096	-	0.105	-	-	0	0	-	360.0	-	393.8	-	-	0	-	0.00%
2004-12-13	0	0.096	0.096	0.103	-	-	0	0	-	360.0	360.0	386.3	-	-	0	-	9.09%
2004-12-10	0	0.088	0.088	0.099	0.088	0.099	140,000	13,640	0.0974	330.0	330.0	371.3	330.0	371.3	37	365.40	-11.11%
2004-12-09	0	0.099	-	0.101	-	-	0	0	-	371.3	-	378.8	-	-	0	-	0.00%
2004-12-08	0	0.099	0.068	0.102	-	-	0	0	-	371.3	255.0	382.5	-	-	0	-	0.00%
2004-12-07	0	0.099	-	0.108	-	-	0	0	-	371.3	-	405.1	-	-	0	-	0.00%
2004-12-06	0	0.099	-	0.108	-	-	0	0	-	371.3	-	405.1	-	-	0	-	0.00%
2004-12-03	0	0.099	-	0.099	-	-	0	0	-	371.3	-	371.3	-	-	0	-	-10.00%
2004-12-02	0	0.110	-	0.110	-	-	0	0	-	412.6	-	412.6	-	-	0	-	-3.51%
2004-12-01	0	0.114	0.106	0.115	0.114	0.114	100,000	11,400	0.1140	427.6	397.6	431.3	427.6	427.6	27	427.56	-3.39%
2004-11-30	0	0.118	-	0.118	0.117	0.118	90,000	10,570	0.1174	442.6	-	442.6	438.8	442.6	24	440.47	7.27%
2004-11-29	0	0.110	-	0.110	-	-	0	0	-	412.6	-	412.6	-	-	0	-	0.00%
2004-11-26	0	0.110	0.102	0.120	0.110	0.120	500,000	58,000	0.1160	412.6	382.5	450.1	412.6	450.1	133	435.06	0.00%
2004-11-25	0	0.110	-	0.110	0.110	0.110	260,000	28,600	0.1100	412.6	-	412.6	412.6	412.6	69	412.55	0.00%
2004-11-24	0	0.110	0.105	0.110	0.100	0.120	1,122,000	116,990	0.1043	412.6	393.8	412.6	375.0	450.1	299	391.06	10.00%
2004-11-23	0	0.100	0.095	0.100	0.082	0.105	1,410,000	136,720	0.0970	375.0	356.3	375.0	307.5	393.8	376	363.66	29.87%
2004-11-22	0	0.077	0.077	-	0.075	0.077	610,000	46,910	0.0769	288.8	288.8	-	281.3	288.8	163	288.42	5.48%
2004-11-19	0	0.073	0.070	0.074	0.073	0.073	40,000	2,920	0.0730	273.8	262.5	277.5	273.8	273.8	11	273.79	2.82%
2004-11-18	0	0.071	0.071	-	0.064	0.070	40,000	2,680	0.0670	266.3	266.3	-	240.0	262.5	11	251.28	1.43%
2004-11-17	0	0.070	0.070	-	-	-	0	0	-	262.5	262.5	-	-	-	0	-	1.45%
2004-11-16	0	0.069	0.068	-	-	-	0	0	-	258.8	255.0	-	-	-	0	-	0.00%
2004-11-15	0	0.069	0.068	0.069	0.067	0.075	730,000	51,690	0.0708	258.8	255.0	258.8	251.3	281.3	195	265.57	9.52%
2004-11-12	0	0.063	0.063	-	-	-	0	0	-	236.3	236.3	-	-	-	0	-	1.61%
2004-11-11	0	0.062	0.062	-	-	-	0	0	-	232.5	232.5	-	-	-	0	-	3.33%
2004-11-10	0	0.060	0.060	-	-	-	0	0	-	225.0	225.0	-	-	-	0	-	0.00%
2004-11-09	0	0.060	0.060	0.065	0.065	0.065	10,000	650	0.0650	225.0	225.0	243.8	243.8	243.8	3	243.78	0.00%
2004-11-08	0	0.060	0.060	0.065	0.055	0.055	20,000	1,100	0.0550	225.0	225.0	243.8	206.3	206.3	5	206.28	-3.23%
2004-11-05	0	0.062	0.062	0.073	0.062	0.062	10,000	620	0.0620	232.5	232.5	273.8	232.5	232.5	3	232.53	-10.14%
2004-11-04	0	0.069	0.067	0.069	0.069	0.069	640,000	44,160	0.0690	258.8	251.3	258.8	258.8	258.8	171	258.78	0.00%
2004-11-03	0	0.069	0.062	0.069	0.069	0.069	210,000	14,490	0.0690	258.8	232.5	258.8	258.8	258.8	56	258.78	6.15%
2004-11-02	0	0.065	0.065	0.069	0.065	0.065	140,000	9,100	0.0650	243.8	243.8	258.8	243.8	243.8	37	243.78	-5.80%
2004-11-01	0	0.069	-	0.073	-	-	0	0	-	258.8	-	273.8	-	-	0	-	0.00%
2004-10-29	0	0.069	0.062	0.074	0.069	0.069	100,000	6,900	0.0690	258.8	232.5	277.5	258.8	258.8	27	258.78	1.47%
2004-10-28	0	0.068	0.068	0.069	0.060	0.070	530,000	32,100	0.0606	255.0	255.0	258.8	225.0	262.5	141	227.15	-2.86%
2004-10-27	0	0.070	0.070	0.080	-	-	0	0	-	262.5	262.5	300.0	-	-	0	-	0.00%
2004-10-26	0	0.070	0.062	-	-	-	0	0	-	262.5	232.5	-	-	-	0	-	0.00%
2004-10-25	0	0.070	-	0.075	-	-	0	0	-	262.5	-	281.3	-	-	0	-	0.00%
2004-10-21	0	0.070	-	-	0.070	0.070	220,000	15,400	0.0700	262.5	-	-	262.5	262.5	59	262.53	0.00%
2004-10-20	0	0.070	0.070	0.075	0.070	0.070	100,000	7,000	0.0700	262.5	262.5	281.3	262.5	262.5	27	262.53	12.90%
2004-10-19	0	0.062	0.062	-	0.061	0.061	20,000	1,220	0.0610	232.5	232.5	-	228.8	228.8	5	228.78	-11.43%
2004-10-18	0	0.070	0.062	0.085	-	-	0	0	-	262.5	232.5	318.8	-	-	0	-	0.00%
2004-10-15	0	0.070	0.062	-	-	-	0	0	-	262.5	232.5	-	-	-	0	-	0.00%
2004-10-14	0	0.070	0.061	0.070	-	-	0	0	-	262.5	228.8	262.5	-	-	0	-	0.00%
2004-10-13	0	0.070	0.065	0.075	-	-	0	0	-	262.5	243.8	281.3	-	-	0	-	0.00%
2004-10-12	0	0.070	0.064	0.070	-	-	0	0	-	262.5	240.0	262.5	-	-	0	-	0.00%
2004-10-11	0	0.070	0.064	-	-	-	0	0	-	262.5	240.0	-	-	-	0	-	0.00%
2004-10-08	0	0.070	0.065	0.075	-	-	0	0	-	262.5	243.8	281.3	-	-	0	-	0.00%
2004-10-07	0	0.070	0.063	0.070	0.070	0.072	640,000	44,880	0.0701	262.5	236.3	262.5	262.5	270.0	171	263.00	0.00%
2004-10-06	0	0.070	0.061	-	-	-	0	0	-	262.5	228.8	-	-	-	0	-	0.00%
2004-10-05	0	0.070	0.061	-	-	-	0	0	-	262.5	228.8	-	-	-	0	-	0.00%
2004-10-04	0	0.070	0.061	-	-	-	0	0	-	262.5	228.8	-	-	-	0	-	0.00%
2004-09-30	0	0.070	0.062	-	-	-	0	0	-	262.5	232.5	-	-	-	0	-	0.00%
2004-09-28	0	0.070	0.061	-	-	-	0	0	-	262.5	228.8	-	-	-	0	-	0.00%
2004-09-27	0	0.070	0.061	-	-	-	0	0	-	262.5	228.8	-	-	-	0	-	0.00%
2004-09-24	0	0.070	0.063	-	-	-	0	0	-	262.5	236.3	-	-	-	0	-	0.00%
2004-09-23	0	0.070	0.070	-	-	-	0	0	-	262.5	262.5	-	-	-	0	-	0.00%
2004-09-22	0	0.070	0.070	-	0.070	0.070	300,000	21,000	0.0700	262.5	262.5	-	262.5	262.5	80	262.53	-1.41%
2004-09-21	0	0.071	0.070	-	-	-	0	0	-	266.3	262.5	-	-	-	0	-	0.00%
2004-09-20	0	0.071	0.070	0.079	-	-	0	0	-	266.3	262.5	296.3	-	-	0	-	0.00%
2004-09-17	0	0.071	0.070	-	-	-	0	0	-	266.3	262.5	-	-	-	0	-	0.00%
2004-09-16	0	0.071	0.071	-	0.071	0.071	220,000	15,620	0.0710	266.3	266.3	-	266.3	266.3	59	266.28	-2.74%
2004-09-15	0	0.073	0.071	0.073	-	-	0	0	-	273.8	266.3	273.8	-	-	0	-	0.00%
2004-09-14	0	0.073	0.073	-	0.073	0.073	214,000	15,570	0.0728	273.8	273.8	-	273.8	273.8	57	272.87	0.00%
2004-09-13	0	0.073	0.070	-	0.070	0.076	1,420,000	105,940	0.0746	273.8	262.5	-	262.5	285.0	379	279.81	-2.67%
2004-09-10	0	0.075	0.075	-	-	-	0	0	-	281.3	281.3	-	-	-	0	-	0.00%
2004-09-09	0	0.075	0.075	0.080	-	-	0	0	-	281.3	281.3	300.0	-	-	0	-	2.74%
2004-09-08	0	0.073	0.072	-	-	-	0	0	-	273.8	270.0	-	-	-	0	-	0.00%
2004-09-07	0	0.073	0.073	0.083	-	-	0	0	-	273.8	273.8	311.3	-	-	0	-	0.00%
2004-09-06	0	0.073	0.073	-	0.073	0.073	100,000	7,300	0.0730	273.8	273.8	-	273.8	273.8	27	273.79	-2.67%
2004-09-03	0	0.075	0.072	0.080	-	-	0	0	-	281.3	270.0	300.0	-	-	0	-	0.00%
2004-09-02	0	0.075	0.075	-	0.075	0.075	500,000	37,500	0.0750	281.3	281.3	-	281.3	281.3	133	281.29	0.00%
2004-09-01	0	0.075	0.075	0.080	0.075	0.075	10,000	750	0.0750	281.3	281.3	300.0	281.3	281.3	3	281.29	-6.25%
2004-08-31	0	0.080	0.075	0.080	-	-	0	0	-	300.0	281.3	300.0	-	-	0	-	-1.23%
2004-08-30	0	0.081	0.081	0.086	-	-	0	0	-	303.8	303.8	322.5	-	-	0	-	1.25%
2004-08-27	0	0.080	0.075	0.080	-	-	0	0	-	300.0	281.3	300.0	-	-	0	-	0.00%
2004-08-26	0	0.080	0.071	-	-	-	0	0	-	300.0	266.3	-	-	-	0	-	0.00%
2004-08-25	0	0.080	0.080	-	0.075	0.075	210,000	14,900	0.0710	300.0	300.0	-	281.3	281.3	56	266.11	14.29%
2004-08-24	0	0.070	0.070	-	0.070	0.070	1,600,000	112,000	0.0700	262.5	262.5	-	262.5	262.5	427	262.53	-6.67%
2004-08-23	0	0.075	0.072	-	-	-	0	0	-	281.3	270.0	-	-	-	0	-	0.00%
2004-08-20	0	0.075	0.075	-	-	-	0	0	-	281.3	281.3	-	-	-	0	-	0.00%
2004-08-19	0	0.075	0.075	-	0.075	0.075	60,000	4,500	0.0750	281.3	281.3	-	281.3	281.3	16	281.29	0.00%
2004-08-18	0	0.075	0.073	0.090	-	-	0	0	-	281.3	273.8	337.5	-	-	0	-	0.00%
2004-08-17	0	0.075	0.072	0.089	-	-	0	0	-	281.3	270.0	333.8	-	-	0	-	0.00%
2004-08-16	0	0.075	0.070	0.090	-	-	0	0	-	281.3	262.5	337.5	-	-	0	-	0.00%
2004-08-13	0	0.075	0.075	0.079	0.075	0.075	100,000	7,500	0.0750	281.3	281.3	296.3	281.3	281.3	27	281.29	0.00%
2004-08-12	0	0.075	0.075	0.080	0.072	0.075	40,000	2,910	0.0728	281.3	281.3	300.0	270.0	281.3	11	272.85	4.17%
2004-08-11	0	0.072	0.070	0.082	-	-	0	0	-	270.0	262.5	307.5	-	-	0	-	0.00%
2004-08-10	0	0.072	0.072	0.080	-	-	0	0	-	270.0	270.0	300.0	-	-	0	-	1.41%
2004-08-09	0	0.071	0.071	0.080	0.071	0.071	30,000	2,130	0.0710	266.3	266.3	300.0	266.3	266.3	8	266.28	-11.25%
2004-08-06	0	0.080	0.076	0.080	0.080	0.080	160,000	12,800	0.0800	300.0	285.0	300.0	300.0	300.0	43	300.04	-5.88%
2004-08-05	0	0.085	0.071	0.085	-	-	0	0	-	318.8	266.3	318.8	-	-	0	-	0.00%
2004-08-04	0	0.085	0.070	0.085	-	-	0	0	-	318.8	262.5	318.8	-	-	0	-	0.00%
2004-08-03	0	0.085	0.075	0.085	0.085	0.085	20,000	1,700	0.0850	318.8	281.3	318.8	318.8	318.8	5	318.79	0.00%
2004-08-02	0	0.085	0.075	0.088	-	-	0	0	-	318.8	281.3	330.0	-	-	0	-	0.00%
2004-07-30	0	0.085	0.065	0.088	0.085	0.085	150,000	12,750	0.0850	318.8	243.8	330.0	318.8	318.8	40	318.79	7.59%
2004-07-29	0	0.079	0.072	0.080	-	-	0	0	-	296.3	270.0	300.0	-	-	0	-	0.00%
2004-07-28	0	0.079	0.070	0.079	0.070	0.080	1,440,000	103,200	0.0717	296.3	262.5	296.3	262.5	300.0	384	268.78	12.86%
2004-07-27	0	0.070	0.069	0.080	0.070	0.080	900,000	65,500	0.0728	262.5	258.8	300.0	262.5	300.0	240	272.95	0.00%
2004-07-26	0	0.070	0.070	0.080	0.070	0.070	100,000	7,000	0.0700	262.5	262.5	300.0	262.5	262.5	27	262.53	-12.50%
2004-07-23	0	0.080	0.070	0.085	0.080	0.080	140,000	11,200	0.0800	300.0	262.5	318.8	300.0	300.0	37	300.04	-5.88%
2004-07-22	0	0.085	0.085	0.090	-	-	0	0	-	318.8	318.8	337.5	-	-	0	-	0.00%
2004-07-21	0	0.085	0.085	0.090	0.085	0.090	470,000	41,750	0.0888	318.8	318.8	337.5	318.8	337.5	125	333.15	-5.56%
2004-07-20	0	0.090	0.085	0.090	-	-	0	0	-	337.5	318.8	337.5	-	-	0	-	0.00%
2004-07-19	0	0.090	0.080	0.090	-	-	0	0	-	337.5	300.0	337.5	-	-	0	-	-10.00%
2004-07-16	0	0.100	0.061	0.100	-	-	0	0	-	375.0	228.8	375.0	-	-	0	-	0.00%
2004-07-15	0	0.100	0.062	0.100	-	-	0	0	-	375.0	232.5	375.0	-	-	0	-	0.00%
2004-07-14	0	0.100	0.061	0.100	-	-	0	0	-	375.0	228.8	375.0	-	-	0	-	0.00%
2004-07-13	0	0.100	0.061	0.108	-	-	0	0	-	375.0	228.8	405.1	-	-	0	-	0.00%
2004-07-12	0	0.100	0.090	0.100	0.090	0.100	250,000	24,000	0.0960	375.0	337.5	375.0	337.5	375.0	67	360.05	11.11%
2004-07-09	0	0.090	0.085	-	-	-	0	0	-	337.5	318.8	-	-	-	0	-	0.00%
2004-07-08	0	0.090	0.085	-	-	-	0	0	-	337.5	318.8	-	-	-	0	-	0.00%
2004-07-07	0	0.090	0.086	-	0.090	0.090	500,000	45,000	0.0900	337.5	322.5	-	337.5	337.5	133	337.54	-8.16%
2004-07-06	0	0.098	0.098	0.100	0.090	0.098	2,640,000	226,160	0.0857	367.5	367.5	375.0	337.5	367.5	704	321.29	3.16%
2004-07-05	0	0.095	0.091	0.100	-	-	0	0	-	356.3	341.3	375.0	-	-	0	-	0.00%
2004-07-02	0	0.095	0.095	-	0.095	0.095	1,200,000	114,000	0.0950	356.3	356.3	-	356.3	356.3	320	356.30	-5.00%
2004-06-30	0	0.100	0.095	0.100	-	-	0	0	-	375.0	356.3	375.0	-	-	0	-	0.00%
2004-06-29	0	0.100	0.090	0.100	-	-	0	0	-	375.0	337.5	375.0	-	-	0	-	0.00%
2004-06-28	0	0.100	0.091	0.110	0.100	0.100	700,000	70,000	0.1000	375.0	341.3	412.6	375.0	375.0	187	375.05	-9.09%
2004-06-25	0	0.110	0.100	0.110	-	-	0	0	-	412.6	375.0	412.6	-	-	0	-	0.00%
2004-06-24	0	0.110	0.100	0.110	-	-	0	0	-	412.6	375.0	412.6	-	-	0	-	0.00%
2004-06-23	0	0.110	0.083	0.110	-	-	0	0	-	412.6	311.3	412.6	-	-	0	-	0.00%
2004-06-21	0	0.110	0.100	0.115	-	-	0	0	-	412.6	375.0	431.3	-	-	0	-	0.00%
2004-06-18	0	0.110	0.110	0.115	-	-	0	0	-	412.6	412.6	431.3	-	-	0	-	10.00%
2004-06-17	0	0.100	0.100	0.120	0.100	0.110	400,000	42,000	0.1050	375.0	375.0	450.1	375.0	412.6	107	393.80	-16.67%
2004-06-16	0	0.120	0.100	0.140	-	-	0	0	-	450.1	375.0	525.1	-	-	0	-	0.00%
2004-06-15	0	0.120	0.077	-	-	-	0	0	-	450.1	288.8	-	-	-	0	-	0.00%
2004-06-14	0	0.120	0.120	0.128	-	-	0	0	-	450.1	450.1	480.1	-	-	0	-	0.00%
2004-06-11	0	0.120	0.080	-	-	-	0	0	-	450.1	300.0	-	-	-	0	-	0.00%
2004-06-10	0	0.120	0.120	0.133	0.115	0.115	50,000	5,750	0.1150	450.1	450.1	498.8	431.3	431.3	13	431.31	-4.00%
2004-06-09	0	0.125	0.117	0.133	-	-	0	0	-	468.8	438.8	498.8	-	-	0	-	0.00%
2004-06-08	0	0.125	0.100	0.130	-	-	0	0	-	468.8	375.0	487.6	-	-	0	-	0.00%
2004-06-07	0	0.125	0.062	0.125	0.125	0.125	270,000	33,750	0.1250	468.8	232.5	468.8	468.8	468.8	72	468.81	-5.30%
2004-06-04	0	0.132	0.080	-	-	-	0	0	-	495.1	300.0	-	-	-	0	-	0.00%
2004-06-03	0	0.132	0.102	0.132	-	-	0	0	-	495.1	382.5	495.1	-	-	0	-	0.00%
2004-06-02	0	0.132	0.110	-	0.132	0.132	50,000	6,600	0.1320	495.1	412.6	-	495.1	495.1	13	495.06	-5.71%
2004-06-01	0	0.140	0.101	0.140	-	-	0	0	-	525.1	378.8	525.1	-	-	0	-	0.00%
2004-05-31	0	0.140	0.120	0.140	0.140	0.140	280,000	39,200	0.1400	525.1	450.1	525.1	525.1	525.1	75	525.07	0.00%
2004-05-28	0	0.140	0.140	-	0.121	0.140	270,000	35,020	0.1297	525.1	525.1	-	453.8	525.1	72	486.45	21.74%
2004-05-27	0	0.115	0.115	-	0.115	0.115	100,000	11,500	0.1150	431.3	431.3	-	431.3	431.3	27	431.31	3.60%
2004-05-25	0	0.111	0.111	-	-	-	0	0	-	416.3	416.3	-	-	-	0	-	4.72%
2004-05-24	0	0.106	0.106	-	0.106	0.106	20,000	2,120	0.1060	397.6	397.6	-	397.6	397.6	5	397.55	13.98%
2004-05-21	0	0.093	0.091	-	-	-	0	0	-	348.8	341.3	-	-	-	0	-	0.00%
2004-05-20	0	0.093	0.093	-	-	-	30,000	2,790	0.0930	348.8	348.8	-	-	-	8	348.80	2.20%
2004-05-19	0	0.091	0.090	-	0.091	0.091	30,000	2,730	0.0910	341.3	337.5	-	341.3	341.3	8	341.29	1.11%
2004-05-18	0	0.090	0.090	-	0.090	0.090	100,000	9,000	0.0900	337.5	337.5	-	337.5	337.5	27	337.54	0.00%
2004-05-17	0	0.090	0.090	-	0.085	0.085	20,000	1,700	0.0850	337.5	337.5	-	318.8	318.8	5	318.79	-5.26%
2004-05-14	0	0.095	0.088	0.095	-	-	0	0	-	356.3	330.0	356.3	-	-	0	-	0.00%
2004-05-13	0	0.095	0.090	0.100	0.090	0.095	1,370,000	129,260	0.0944	356.3	337.5	375.0	337.5	356.3	365	353.86	0.00%
2004-05-12	0	0.095	0.091	0.095	0.095	0.100	180,000	17,500	0.0972	356.3	341.3	356.3	356.3	375.0	48	364.63	0.00%
2004-05-11	0	0.095	0.085	0.095	-	-	0	0	-	356.3	318.8	356.3	-	-	0	-	-5.00%
2004-05-10	0	0.100	0.080	0.100	0.100	0.100	60,000	6,000	0.1000	375.0	300.0	375.0	375.0	375.0	16	375.05	-14.53%
2004-05-07	0	0.117	0.087	0.117	0.110	0.117	200,000	22,700	0.1135	438.8	326.3	438.8	412.6	438.8	53	425.68	46.25%
2004-05-06	0	0.080	0.080	0.130	0.071	0.071	200,000	14,200	0.0710	300.0	300.0	487.6	266.3	266.3	53	266.28	-36.00%
2004-05-05	0	0.125	0.062	0.125	-	-	0	0	-	468.8	232.5	468.8	-	-	0	-	0.00%
2004-05-04	0	0.125	0.080	0.125	-	-	0	0	-	468.8	300.0	468.8	-	-	0	-	0.00%
2004-05-03	0	0.125	0.068	0.125	-	-	0	0	-	468.8	255.0	468.8	-	-	0	-	0.00%
2004-04-30	0	0.125	0.065	0.125	0.125	0.125	10,000	1,250	0.1250	468.8	243.8	468.8	468.8	468.8	3	468.81	0.00%
2004-04-29	0	0.125	0.066	0.125	-	-	0	0	-	468.8	247.5	468.8	-	-	0	-	0.00%
2004-04-28	0	0.125	0.080	0.125	-	-	0	0	-	468.8	300.0	468.8	-	-	0	-	0.00%
2004-04-27	0	0.125	0.063	0.125	-	-	0	0	-	468.8	236.3	468.8	-	-	0	-	-3.85%
2004-04-26	0	0.130	0.064	-	-	-	0	0	-	487.6	240.0	-	-	-	0	-	0.00%
2004-04-23	0	0.130	0.064	0.130	0.129	0.130	70,000	9,060	0.1294	487.6	240.0	487.6	483.8	487.6	19	485.42	0.78%
2004-04-22	0	0.129	0.064	0.129	-	-	0	0	-	483.8	240.0	483.8	-	-	0	-	0.00%
2004-04-21	0	0.129	0.064	0.129	-	-	0	0	-	483.8	240.0	483.8	-	-	0	-	0.00%
2004-04-20	0	0.129	0.100	0.129	-	-	0	0	-	483.8	375.0	483.8	-	-	0	-	-3.01%
2004-04-19	0	0.133	0.131	-	0.133	0.133	100,000	13,300	0.1330	498.8	491.3	-	498.8	498.8	27	498.81	2.31%
2004-04-16	0	0.130	0.125	-	0.130	0.130	100,000	13,000	0.1300	487.6	468.8	-	487.6	487.6	27	487.56	-4.41%
2004-04-15	0	0.136	0.130	0.136	-	-	0	0	-	510.1	487.6	510.1	-	-	0	-	0.00%
2004-04-14	0	0.136	0.130	-	-	-	0	0	-	510.1	487.6	-	-	-	0	-	0.00%
2004-04-13	0	0.136	0.136	0.140	-	-	0	0	-	510.1	510.1	525.1	-	-	0	-	0.00%
2004-04-08	0	0.136	0.135	0.144	0.134	0.144	320,000	43,260	0.1352	510.1	506.3	540.1	502.6	540.1	85	507.02	-6.21%
2004-04-07	0	0.145	0.145	-	0.111	0.131	240,000	31,040	0.1293	543.8	543.8	-	416.3	491.3	64	485.06	0.00%
2004-04-06	0	0.145	0.130	0.140	-	-	0	0	-	543.8	487.6	525.1	-	-	0	-	-14.71%
2004-04-02	0	0.170	0.111	-	0.170	0.170	10,000	1,700	0.1700	637.6	416.3	-	637.6	637.6	3	637.58	0.00%
2004-04-01	0	0.170	0.170	-	-	-	0	0	-	637.6	637.6	-	-	-	0	-	0.00%
2004-03-31	0	0.170	0.160	-	0.170	0.170	10,000	1,700	0.1700	637.6	600.1	-	637.6	637.6	3	637.58	-3.41%
2004-03-30	0	0.176	0.170	-	0.176	0.176	350,000	61,600	0.1760	660.1	637.6	-	660.1	660.1	93	660.09	0.00%
2004-03-29	0	0.176	0.176	-	0.176	0.176	750,000	132,000	0.1760	660.1	660.1	-	660.1	660.1	200	660.09	0.00%
2004-03-26	0	0.176	0.176	0.178	0.176	0.177	1,170,000	206,150	0.1762	660.1	660.1	667.6	660.1	663.8	312	660.82	-0.56%
2004-03-25	0	0.177	0.177	-	0.170	0.177	3,030,000	532,760	0.1758	663.8	663.8	-	637.6	663.8	808	659.44	0.00%
2004-03-24	0	0.177	0.177	0.184	0.176	0.186	2,210,000	399,680	0.1809	663.8	663.8	690.1	660.1	697.6	589	678.28	-4.32%
2004-03-23	0	0.185	0.185	0.186	0.185	0.185	550,000	101,750	0.1850	693.8	693.8	697.6	693.8	693.8	147	693.84	-0.54%
2004-03-22	0	0.186	0.186	-	0.185	0.186	570,000	105,850	0.1857	697.6	697.6	-	693.8	697.6	152	696.47	-1.06%
2004-03-19	0	0.188	0.186	-	0.186	0.188	900,000	168,400	0.1871	705.1	697.6	-	697.6	705.1	240	701.76	1.08%
2004-03-18	0	0.186	0.186	-	0.185	0.186	640,000	118,730	0.1855	697.6	697.6	-	693.8	697.6	171	695.77	-2.11%
2004-03-17	0	0.190	0.190	0.195	0.190	0.190	50,000	9,500	0.1900	712.6	712.6	731.3	712.6	712.6	13	712.59	-2.06%
2004-03-16	0	0.194	0.190	0.194	0.185	0.194	130,000	24,650	0.1896	727.6	712.6	727.6	693.8	727.6	35	711.15	2.11%
2004-03-15	0	0.190	0.190	-	-	-	50,000	9,500	0.1900	712.6	712.6	-	-	-	13	712.59	0.00%
2004-03-12	0	0.190	0.186	0.190	0.185	0.190	3,170,000	593,900	0.1874	712.6	697.6	712.6	693.8	712.6	845	702.65	-1.04%
2004-03-11	0	0.192	0.192	0.195	0.191	0.195	520,000	99,710	0.1918	720.1	720.1	731.3	716.3	731.3	139	719.16	-4.48%
2004-03-10	0	0.201	-	0.205	-	-	0	0	-	753.8	-	768.8	-	-	0	-	0.00%
2004-03-09	0	0.201	0.201	0.203	0.200	0.201	680,000	136,130	0.2002	753.8	753.8	761.3	750.1	753.8	181	750.81	-0.99%
2004-03-08	0	0.203	0.203	0.210	0.200	0.203	650,000	130,150	0.2002	761.3	761.3	787.6	750.1	761.3	173	750.96	1.00%
2004-03-05	0	0.201	0.201	0.210	0.200	0.200	570,000	114,000	0.2000	753.8	753.8	787.6	750.1	750.1	152	750.10	0.50%
2004-03-04	0	0.200	0.209	0.210	0.200	0.209	230,000	46,570	0.2025	750.1	783.9	787.6	750.1	783.9	61	759.39	-4.31%
2004-03-03	0	0.209	0.204	0.209	0.200	0.217	1,080,000	220,080	0.2038	783.9	765.1	783.9	750.1	813.9	288	764.27	-3.69%
2004-03-02	0	0.217	0.217	0.224	0.210	0.217	1,440,000	308,350	0.2141	813.9	813.9	840.1	787.6	813.9	384	803.10	4.83%
2004-03-01	0	0.207	0.207	0.209	0.200	0.218	2,100,000	432,270	0.2058	776.4	776.4	783.9	750.1	817.6	560	772.01	-0.96%
2004-02-27	0	0.209	0.205	0.215	0.204	0.219	2,410,000	505,730	0.2098	783.9	768.8	806.4	765.1	821.4	643	787.03	4.50%
2004-02-26	0	0.200	0.199	0.202	0.200	0.208	1,230,000	247,770	0.2014	750.1	746.3	757.6	750.1	780.1	328	755.49	-3.85%
2004-02-25	0	0.208	0.208	0.210	0.198	0.217	5,570,000	1,137,480	0.2042	780.1	780.1	787.6	742.6	813.9	1,485	765.91	-5.45%
2004-02-24	0	0.220	0.218	0.228	0.220	0.239	1,500,000	339,830	0.2266	825.1	817.6	855.1	825.1	896.4	400	849.68	-4.76%
2004-02-23	0	0.231	0.230	0.240	0.231	0.265	2,560,000	645,370	0.2521	866.4	862.6	900.1	866.4	993.9	683	945.49	-7.60%
2004-02-20	0	0.250	0.250	0.260	0.240	0.270	9,290,000	2,306,870	0.2483	937.6	937.6	975.1	900.1	1,013	2,477	931.31	5.04%
2004-02-19	0	0.238	0.236	0.245	0.220	0.238	6,330,000	1,417,980	0.2240	892.6	885.1	918.9	825.1	892.6	1,688	840.14	8.18%
2004-02-18	0	0.220	0.216	0.220	0.213	0.235	4,380,000	962,520	0.2198	825.1	810.1	825.1	798.9	881.4	1,168	824.18	-0.45%
2004-02-17	0	0.221	0.217	0.229	0.195	0.230	10,760,000	2,286,280	0.2125	828.9	813.9	858.9	731.3	862.6	2,869	796.90	-1.78%
2004-02-16	0	0.225	0.225	0.230	0.221	0.235	3,270,000	754,230	0.2307	843.9	843.9	862.6	828.9	881.4	872	865.05	-6.25%
2004-02-13	0	0.240	0.239	0.242	0.232	0.265	20,290,000	4,898,220	0.2414	900.1	896.4	907.6	870.1	993.9	5,410	905.41	-7.69%
2004-02-12	0	0.260	0.245	0.250	0.245	0.330	42,390,000	11,552,180	0.2725	975.1	918.9	937.6	918.9	1,238	11,303	1,022.1	-1.89%
2004-02-11	0	0.265	0.265	0.270	0.255	0.380	40,940,000	12,389,150	0.3026	993.9	993.9	1,013	956.4	1,425	10,916	1,135.0	11.81%
2004-02-10	0	0.237	0.236	0.237	0.227	0.245	21,540,000	5,003,150	0.2323	888.9	885.1	888.9	851.4	918.9	5,743	871.13	15.61%
2004-02-09	0	0.205	0.205	0.213	0.189	0.213	5,810,000	1,182,450	0.2035	768.8	768.8	798.9	708.8	798.9	1,549	763.30	12.64%
2004-02-06	0	0.182	0.182	0.187	0.175	0.187	7,200,000	1,302,390	0.1809	682.6	682.6	701.3	656.3	701.3	1,920	678.42	7.06%
2004-02-05	0	0.170	0.170	0.174	0.166	0.175	2,320,000	391,570	0.1688	637.6	637.6	652.6	622.6	656.3	619	633.01	-2.86%
2004-02-04	0	0.175	0.170	0.176	0.161	0.176	6,020,000	1,028,270	0.1708	656.3	637.6	660.1	603.8	660.1	1,605	640.62	4.79%
2004-02-03	0	0.167	0.167	0.173	0.163	0.173	3,290,000	554,680	0.1686	626.3	626.3	648.8	611.3	648.8	877	632.32	2.45%
2004-02-02	0	0.163	0.160	0.167	0.150	0.183	4,660,000	766,290	0.1644	611.3	600.1	626.3	562.6	686.3	1,243	616.73	0.00%
2004-01-30	0	0.163	0.163	0.170	0.158	0.183	2,140,000	371,440	0.1736	611.3	611.3	637.6	592.6	686.3	571	650.97	-5.23%
2004-01-29	0	0.172	0.167	0.173	0.152	0.172	7,300,000	1,168,530	0.1601	645.1	626.3	648.8	570.1	645.1	1,946	600.35	1.78%
2004-01-28	0	0.169	0.168	0.169	0.167	0.175	8,160,000	1,390,480	0.1704	633.8	630.1	633.8	626.3	656.3	2,176	639.09	3.68%
2004-01-27	0	0.163	0.163	0.165	0.143	0.163	4,750,000	710,500	0.1496	611.3	611.3	618.8	536.3	611.3	1,267	560.99	8.67%
2004-01-26	0	0.150	0.150	0.155	0.130	0.150	3,880,000	543,900	0.1402	562.6	562.6	581.3	487.6	562.6	1,035	525.74	8.70%
2004-01-21	0	0.138	0.138	0.139	0.123	0.130	1,970,000	245,130	0.1244	517.6	517.6	521.3	461.3	487.6	525	466.68	16.95%
2004-01-20	0	0.118	0.118	0.119	0.115	0.120	100,000	11,830	0.1183	442.6	442.6	446.3	431.3	450.1	27	443.68	-2.48%
2004-01-19	0	0.121	0.121	0.125	0.120	0.130	780,000	94,400	0.1210	453.8	453.8	468.8	450.1	487.6	208	453.90	5.22%
2004-01-16	0	0.115	0.115	0.120	0.115	0.120	940,000	111,150	0.1182	431.3	431.3	450.1	431.3	450.1	251	443.47	2.68%
2004-01-15	0	0.112	0.112	0.114	0.112	0.112	640,000	71,780	0.1122	420.1	420.1	427.6	420.1	420.1	171	420.64	1.82%
2004-01-14	0	0.110	0.108	0.116	0.108	0.110	890,000	96,520	0.1084	412.6	405.1	435.1	405.1	412.6	237	406.74	4.76%
2004-01-13	0	0.105	0.105	0.110	0.105	0.105	1,270,000	133,350	0.1050	393.8	393.8	412.6	393.8	393.8	339	393.80	0.00%
2004-01-12	0	0.105	0.105	0.107	0.102	0.105	680,000	70,170	0.1032	393.8	393.8	401.3	382.5	393.8	181	387.02	5.00%
2004-01-09	0	0.100	0.100	0.103	0.100	0.100	510,000	51,200	0.1004	375.0	375.0	386.3	375.0	375.0	136	376.52	3.09%
2004-01-08	0	0.097	0.097	0.105	0.097	0.100	2,600,000	255,500	0.0983	363.8	363.8	393.8	363.8	375.0	693	368.56	-3.00%
2004-01-07	0	0.100	0.096	0.100	0.096	0.100	1,660,000	163,770	0.0987	375.0	360.0	375.0	360.0	375.0	443	370.01	5.26%
2004-01-06	0	0.095	0.091	0.095	0.095	0.095	1,000,000	95,000	0.0950	356.3	341.3	356.3	356.3	356.3	267	356.30	-5.00%
2004-01-05	0	0.100	0.095	-	0.100	0.100	300,000	30,000	0.1000	375.0	356.3	-	375.0	375.0	80	375.05	0.00%
2004-01-02	0	0.100	0.100	0.108	0.095	0.100	340,000	33,850	0.0996	375.0	375.0	405.1	356.3	375.0	91	373.39	0.00%
2003-12-31	0	0.100	0.100	0.110	0.100	0.100	80,000	8,000	0.1000	375.0	375.0	412.6	375.0	375.0	21	375.05	0.00%
2003-12-30	0	0.100	0.100	0.110	0.100	0.100	240,000	24,000	0.1000	375.0	375.0	412.6	375.0	375.0	64	375.05	0.00%
2003-12-29	0	0.100	0.096	0.100	-	-	0	0	-	375.0	360.0	375.0	-	-	0	-	0.00%
2003-12-24	0	0.100	0.096	0.100	-	-	0	0	-	375.0	360.0	375.0	-	-	0	-	0.00%
2003-12-23	0	0.100	0.097	0.100	-	-	0	0	-	375.0	363.8	375.0	-	-	0	-	0.00%
2003-12-22	0	0.100	0.096	0.119	0.095	0.101	1,620,000	157,960	0.0975	375.0	360.0	446.3	356.3	378.8	432	365.70	5.26%
2003-12-19	0	0.095	0.090	0.095	0.095	0.095	500,000	47,500	0.0950	356.3	337.5	356.3	356.3	356.3	133	356.30	5.56%
2003-12-18	0	0.090	0.080	0.100	0.090	0.110	120,000	11,200	0.0933	337.5	300.0	375.0	337.5	412.6	32	350.05	-10.00%
2003-12-17	0	0.100	0.100	0.110	0.090	0.100	1,020,000	101,500	0.0995	375.0	375.0	412.6	337.5	375.0	272	373.21	11.11%
2003-12-16	0	0.090	0.090	0.100	0.090	0.090	170,000	15,300	0.0900	337.5	337.5	375.0	337.5	337.5	45	337.54	0.00%
2003-12-15	0	0.090	0.080	0.100	0.090	0.090	200,000	18,000	0.0900	337.5	300.0	375.0	337.5	337.5	53	337.54	-4.26%
2003-12-12	0	0.094	0.094	0.108	-	-	0	0	-	352.5	352.5	405.1	-	-	0	-	0.00%
2003-12-11	0	0.094	0.084	0.100	-	-	0	0	-	352.5	315.0	375.0	-	-	0	-	0.00%
2003-12-10	0	0.094	0.086	0.100	0.094	0.104	200,000	19,800	0.0990	352.5	322.5	375.0	352.5	390.1	53	371.30	-5.05%
2003-12-09	0	0.099	0.094	0.103	0.099	0.104	350,000	35,900	0.1026	371.3	352.5	386.3	371.3	390.1	93	384.69	-5.71%
2003-12-08	0	0.105	-	0.110	-	-	0	0	-	393.8	-	412.6	-	-	0	-	0.00%
2003-12-05	0	0.105	-	0.105	-	-	0	0	-	393.8	-	393.8	-	-	0	-	0.00%
2003-12-04	0	0.105	0.095	0.105	0.100	0.120	320,000	36,000	0.1125	393.8	356.3	393.8	375.0	450.1	85	421.93	12.90%
2003-12-03	0	0.093	0.093	0.110	0.093	0.093	20,000	1,860	0.0930	348.8	348.8	412.6	348.8	348.8	5	348.80	-7.00%
2003-12-02	0	0.100	0.093	0.115	0.100	0.100	50,000	5,000	0.1000	375.0	348.8	431.3	375.0	375.0	13	375.05	0.00%
2003-12-01	0	0.100	0.090	0.102	-	-	0	0	-	375.0	337.5	382.5	-	-	0	-	0.00%
2003-11-28	0	0.100	0.100	0.102	0.100	0.105	920,000	93,790	0.1019	375.0	375.0	382.5	375.0	393.8	245	382.35	-0.99%
2003-11-27	0	0.101	0.093	0.106	0.101	0.101	30,000	3,030	0.1010	378.8	348.8	397.6	378.8	378.8	8	378.80	-0.98%
2003-11-26	0	0.102	0.102	0.108	0.102	0.102	600,000	61,200	0.1020	382.5	382.5	405.1	382.5	382.5	160	382.55	0.00%
2003-11-25	0	0.102	0.102	0.110	0.102	0.102	150,000	15,300	0.1020	382.5	382.5	412.6	382.5	382.5	40	382.55	0.00%
2003-11-24	0	0.102	0.102	0.110	-	-	0	0	-	382.5	382.5	412.6	-	-	0	-	0.00%
2003-11-21	0	0.102	0.102	0.106	0.102	0.102	110,000	11,220	0.1020	382.5	382.5	397.6	382.5	382.5	29	382.55	0.00%
2003-11-20	0	0.102	0.102	0.109	0.101	0.102	800,000	81,200	0.1015	382.5	382.5	408.8	378.8	382.5	213	380.67	0.00%
2003-11-19	0	0.102	0.100	0.108	0.100	0.106	1,350,000	138,300	0.1024	382.5	375.0	405.1	375.0	397.6	360	384.22	-2.86%
2003-11-18	0	0.105	0.102	0.110	-	-	0	0	-	393.8	382.5	412.6	-	-	0	-	0.00%
2003-11-17	0	0.105	0.103	0.113	-	-	0	0	-	393.8	386.3	423.8	-	-	0	-	0.00%
2003-11-14	0	0.105	0.105	0.113	0.103	0.105	330,000	34,590	0.1048	393.8	393.8	423.8	386.3	393.8	88	393.12	-7.89%
2003-11-13	0	0.114	0.101	0.114	0.114	0.118	190,000	21,870	0.1151	427.6	378.8	427.6	427.6	442.6	51	431.70	8.57%
2003-11-12	0	0.105	0.102	0.110	-	-	0	0	-	393.8	382.5	412.6	-	-	0	-	0.00%
2003-11-11	0	0.105	0.102	0.113	-	-	0	0	-	393.8	382.5	423.8	-	-	0	-	0.00%
2003-11-10	0	0.105	0.102	0.110	0.105	0.105	100,000	10,500	0.1050	393.8	382.5	412.6	393.8	393.8	27	393.80	-7.08%
2003-11-07	0	0.113	0.108	0.113	-	-	0	0	-	423.8	405.1	423.8	-	-	0	-	0.00%
2003-11-06	0	0.113	0.107	0.113	0.110	0.113	360,000	40,250	0.1118	423.8	401.3	423.8	412.6	423.8	96	419.33	2.73%
2003-11-05	0	0.110	0.101	0.110	0.105	0.110	720,000	77,120	0.1071	412.6	378.8	412.6	393.8	412.6	192	401.72	6.80%
2003-11-04	0	0.103	0.103	0.110	0.101	0.105	640,000	65,880	0.1029	386.3	386.3	412.6	378.8	393.8	171	386.07	-1.90%
2003-11-03	0	0.105	0.104	0.105	0.105	0.105	220,000	23,040	0.1047	393.8	390.1	393.8	393.8	393.8	59	392.78	-2.78%
2003-10-31	0	0.108	0.103	0.115	0.108	0.110	450,000	49,100	0.1091	405.1	386.3	431.3	405.1	412.6	120	409.22	4.85%
2003-10-30	0	0.103	0.103	0.114	0.101	0.101	20,000	2,020	0.1010	386.3	386.3	427.6	378.8	378.8	5	378.80	-4.63%
2003-10-29	0	0.108	0.108	0.110	0.105	0.114	1,750,000	186,800	0.1067	405.1	405.1	412.6	393.8	427.6	467	400.34	-1.82%
2003-10-28	0	0.110	0.110	0.114	0.109	0.110	450,000	49,400	0.1098	412.6	412.6	427.6	408.8	412.6	120	411.72	0.00%
2003-10-27	0	0.110	0.102	0.110	0.100	0.110	650,000	68,500	0.1054	412.6	382.5	412.6	375.0	412.6	173	395.24	3.77%
2003-10-24	0	0.106	0.100	0.110	0.101	0.110	340,000	36,220	0.1065	397.6	375.0	412.6	378.8	412.6	91	399.54	0.95%
2003-10-23	0	0.105	0.101	0.110	0.105	0.108	1,100,000	116,560	0.1060	393.8	378.8	412.6	393.8	405.1	293	397.41	-4.55%
2003-10-22	0	0.110	0.110	0.119	0.110	0.120	1,070,000	126,130	0.1179	412.6	412.6	446.3	412.6	450.1	285	442.10	0.00%
2003-10-21	0	0.110	0.110	0.119	0.110	0.119	590,000	67,510	0.1144	412.6	412.6	446.3	412.6	446.3	157	429.14	3.77%
2003-10-20	0	0.106	0.106	0.115	0.105	0.115	220,000	24,920	0.1133	397.6	397.6	431.3	393.8	431.3	59	424.83	0.95%
2003-10-17	0	0.105	0.105	0.118	0.105	0.105	120,000	12,600	0.1050	393.8	393.8	442.6	393.8	393.8	32	393.80	-6.25%
2003-10-16	0	0.112	0.105	0.120	0.110	0.112	430,000	47,960	0.1115	420.1	393.8	450.1	412.6	420.1	115	418.31	4.67%
2003-10-15	0	0.107	0.105	0.115	0.105	0.107	590,000	62,970	0.1067	401.3	393.8	431.3	393.8	401.3	157	400.28	-2.73%
2003-10-14	0	0.110	0.110	0.115	-	-	0	0	-	412.6	412.6	431.3	-	-	0	-	4.76%
2003-10-13	0	0.105	0.105	0.115	0.100	0.100	30,000	3,000	0.1000	393.8	393.8	431.3	375.0	375.0	8	375.05	-1.87%
2003-10-10	0	0.107	0.107	0.115	0.107	0.116	150,000	16,500	0.1100	401.3	401.3	431.3	401.3	435.1	40	412.55	0.94%
2003-10-09	0	0.106	0.103	0.110	-	-	0	0	-	397.6	386.3	412.6	-	-	0	-	0.00%
2003-10-08	0	0.106	0.102	0.106	0.100	0.106	860,000	88,900	0.1034	397.6	382.5	397.6	375.0	397.6	229	387.70	0.95%
2003-10-07	0	0.105	0.105	0.110	-	-	0	0	-	393.8	393.8	412.6	-	-	0	-	0.00%
2003-10-06	0	0.105	0.105	0.110	0.105	0.110	1,140,000	121,210	0.1063	393.8	393.8	412.6	393.8	412.6	304	398.77	-4.55%
2003-10-03	0	0.110	0.108	0.113	0.110	0.112	180,000	19,960	0.1109	412.6	405.1	423.8	412.6	420.1	48	415.89	-1.79%
2003-10-02	0	0.112	0.112	0.117	0.110	0.117	1,240,000	139,490	0.1125	420.1	420.1	438.8	412.6	438.8	331	421.90	-5.08%
2003-09-30	0	0.118	0.115	0.118	0.118	0.120	290,000	34,320	0.1183	442.6	431.3	442.6	442.6	450.1	77	443.85	-1.67%
2003-09-29	0	0.120	0.110	0.120	0.120	0.120	100,000	12,000	0.1200	450.1	412.6	450.1	450.1	450.1	27	450.06	1.69%
2003-09-26	0	0.118	0.115	0.120	0.118	0.118	200,000	23,600	0.1180	442.6	431.3	450.1	442.6	442.6	53	442.56	-0.84%
2003-09-25	0	0.119	0.118	0.120	0.116	0.121	610,000	72,060	0.1181	446.3	442.6	450.1	435.1	453.8	163	443.05	-3.25%
2003-09-24	0	0.123	0.120	0.126	0.118	0.123	1,260,000	151,310	0.1201	461.3	450.1	472.6	442.6	461.3	336	450.39	6.03%
2003-09-23	0	0.116	0.115	0.120	0.116	0.120	1,000,000	117,300	0.1173	435.1	431.3	450.1	435.1	450.1	267	439.93	0.00%
2003-09-22	0	0.116	0.113	0.120	0.116	0.120	1,070,000	126,100	0.1179	435.1	423.8	450.1	435.1	450.1	285	442.00	-3.33%
2003-09-19	0	0.120	0.116	0.130	0.112	0.120	1,950,000	226,510	0.1162	450.1	435.1	487.6	420.1	450.1	520	435.65	8.11%
2003-09-18	0	0.111	0.110	0.114	0.110	0.117	4,520,000	502,480	0.1112	416.3	412.6	427.6	412.6	438.8	1,205	416.93	-4.31%
2003-09-17	0	0.116	0.115	0.120	0.115	0.130	6,310,000	757,360	0.1200	435.1	431.3	450.1	431.3	487.6	1,682	450.15	-4.13%
2003-09-16	0	0.121	0.121	0.124	0.105	0.145	7,390,000	882,750	0.1195	453.8	453.8	465.1	393.8	543.8	1,970	448.00	-16.55%
2003-09-15	0	0.145	0.143	0.145	0.145	0.155	690,000	103,130	0.1495	543.8	536.3	543.8	543.8	581.3	184	560.56	-6.45%
2003-09-11	0	0.155	0.145	0.155	0.140	0.156	6,230,000	935,300	0.1501	581.3	543.8	581.3	525.1	585.1	1,661	563.05	2.65%
2003-09-10	0	0.151	-	0.140	0.140	0.163	7,990,000	1,242,360	0.1555	566.3	-	525.1	525.1	611.3	2,130	583.16	-9.04%
2003-09-09	0	0.166	0.166	0.169	0.166	0.174	6,530,000	1,113,950	0.1706	622.6	622.6	633.8	622.6	652.6	1,741	639.79	-0.60%
2003-09-08	0	0.167	0.166	0.168	0.165	0.174	8,730,000	1,471,170	0.1685	626.3	622.6	630.1	618.8	652.6	2,328	632.03	-4.02%
2003-09-05	0	0.174	0.173	0.175	0.169	0.175	6,340,000	1,092,760	0.1724	652.6	648.8	656.3	633.8	656.3	1,690	646.43	4.82%
2003-09-04	0	0.166	0.166	0.167	0.158	0.170	12,280,000	2,016,120	0.1642	622.6	622.6	626.3	592.6	637.6	3,274	615.75	1.84%
2003-09-03	0	0.163	0.161	0.163	0.154	0.165	9,070,000	1,438,720	0.1586	611.3	603.8	611.3	577.6	618.8	2,418	594.92	7.95%
2003-09-02	0	0.151	0.151	0.152	0.147	0.151	5,580,000	836,870	0.1500	566.3	566.3	570.1	551.3	566.3	1,488	562.49	2.72%
2003-09-01	0	0.147	0.147	0.150	0.140	0.149	9,830,000	1,428,580	0.1453	551.3	551.3	562.6	525.1	558.8	2,621	545.05	6.52%
2003-08-29	0	0.138	0.136	0.140	0.130	0.139	3,230,000	429,600	0.1330	517.6	510.1	525.1	487.6	521.3	861	498.83	6.15%
2003-08-28	0	0.130	0.128	0.130	0.127	0.135	2,530,000	329,140	0.1301	487.6	480.1	487.6	476.3	506.3	675	487.92	0.78%
2003-08-27	0	0.129	0.126	0.130	0.113	0.130	7,250,000	892,980	0.1232	483.8	472.6	487.6	423.8	487.6	1,933	461.95	12.17%
2003-08-26	0	0.115	0.110	0.115	0.106	0.115	3,560,000	398,080	0.1118	431.3	412.6	431.3	397.6	431.3	949	419.38	6.48%
2003-08-25	0	0.108	0.103	0.114	0.100	0.112	3,340,000	351,980	0.1054	405.1	386.3	427.6	375.0	420.1	891	395.24	1.89%
2003-08-22	0	0.106	0.100	0.110	0.102	0.110	1,570,000	167,220	0.1065	397.6	375.0	412.6	382.5	412.6	419	399.46	0.95%
2003-08-21	0	0.105	0.105	0.108	0.102	0.106	2,920,000	306,350	0.1049	393.8	393.8	405.1	382.5	397.6	779	393.48	-4.55%
2003-08-20	0	0.110	0.102	0.118	0.096	0.110	1,760,000	183,110	0.1040	412.6	382.5	442.6	360.0	412.6	469	390.20	12.24%
2003-08-19	0	0.098	0.098	0.100	0.090	0.106	1,480,000	148,570	0.1004	367.5	367.5	375.0	337.5	397.6	395	376.49	8.89%
2003-08-18	0	0.090	0.087	0.090	0.090	0.092	200,000	18,200	0.0910	337.5	326.3	337.5	337.5	345.0	53	341.29	8.43%
2003-08-15	0	0.083	0.083	0.090	-	-	0	0	-	311.3	311.3	337.5	-	-	0	-	1.22%
2003-08-14	0	0.082	0.082	0.090	0.080	0.090	260,000	21,100	0.0812	307.5	307.5	337.5	300.0	337.5	69	304.37	2.50%
2003-08-13	0	0.080	0.080	0.088	0.079	0.090	190,000	16,660	0.0877	300.0	300.0	330.0	296.3	337.5	51	328.86	-11.11%
2003-08-12	0	0.090	0.082	0.090	0.075	0.090	280,000	22,580	0.0806	337.5	307.5	337.5	281.3	337.5	75	302.45	21.62%
2003-08-11	0	0.074	0.074	0.085	0.074	0.074	100,000	7,400	0.0740	277.5	277.5	318.8	277.5	277.5	27	277.54	-3.90%
2003-08-08	0	0.077	0.076	0.083	-	-	0	0	-	288.8	285.0	311.3	-	-	0	-	0.00%
2003-08-07	0	0.077	0.077	0.080	0.072	0.080	590,000	44,280	0.0751	288.8	288.8	300.0	270.0	300.0	157	281.48	-3.75%
2003-08-06	0	0.080	0.076	0.081	0.080	0.081	1,100,000	88,400	0.0804	300.0	285.0	303.8	300.0	303.8	293	301.40	-2.44%
2003-08-05	0	0.082	0.082	0.090	0.081	0.085	1,450,000	119,000	0.0821	307.5	307.5	337.5	303.8	318.8	387	307.80	-8.89%
2003-08-04	0	0.090	0.082	0.090	0.088	0.092	290,000	26,180	0.0903	337.5	307.5	337.5	330.0	345.0	77	338.58	-4.26%
2003-08-01	0	0.094	0.094	0.102	0.094	0.095	590,000	55,510	0.0941	352.5	352.5	382.5	352.5	356.3	157	352.86	1.08%
2003-07-31	0	0.093	0.090	-	-	-	0	0	-	348.8	337.5	-	-	-	0	-	0.00%
2003-07-30	0	0.093	0.093	0.096	0.093	0.100	640,000	62,430	0.0975	348.8	348.8	360.0	348.8	375.0	171	365.85	-13.89%
2003-07-29	0	0.108	0.108	0.110	0.098	0.102	550,000	55,140	0.1003	405.1	405.1	412.6	367.5	382.5	147	376.00	-1.82%
2003-07-28	0	0.110	0.103	0.116	0.110	0.110	680,000	74,800	0.1100	412.6	386.3	435.1	412.6	412.6	181	412.55	0.00%
2003-07-25	0	0.110	0.100	0.110	0.109	0.110	820,000	90,140	0.1099	412.6	375.0	412.6	408.8	412.6	219	412.28	6.80%
2003-07-24	0	0.103	0.101	0.108	-	-	0	0	-	386.3	378.8	405.1	-	-	0	-	0.00%
2003-07-23	0	0.103	0.103	0.109	0.103	0.110	740,000	77,580	0.1048	386.3	386.3	408.8	386.3	412.6	197	393.19	3.00%
2003-07-22	0	0.100	0.100	0.108	0.097	0.118	1,350,000	136,480	0.1011	375.0	375.0	405.1	363.8	442.6	360	379.16	-15.25%
2003-07-21	0	0.118	0.110	0.118	0.100	0.119	1,720,000	182,370	0.1060	442.6	412.6	442.6	375.0	446.3	459	397.66	-1.67%
2003-07-18	0	0.120	-	0.120	0.117	0.138	1,940,000	244,910	0.1262	450.1	-	450.1	438.8	517.6	517	473.47	-13.04%
2003-07-17	0	0.138	0.138	0.140	0.130	0.160	4,810,000	694,410	0.1444	517.6	517.6	525.1	487.6	600.1	1,283	541.45	13.11%
2003-07-16	0	0.122	0.120	0.130	0.091	0.122	5,160,000	576,770	0.1118	457.6	450.1	487.6	341.3	457.6	1,376	419.22	35.56%
2003-07-15	0	0.090	0.088	0.096	0.081	0.090	2,000,000	173,500	0.0868	337.5	330.0	360.0	303.8	337.5	533	325.35	12.50%
2003-07-14	0	0.080	0.080	0.082	0.070	0.080	760,000	54,700	0.0720	300.0	300.0	307.5	262.5	300.0	203	269.94	14.29%
2003-07-11	0	0.070	0.062	0.070	0.066	0.070	360,000	24,000	0.0667	262.5	232.5	262.5	247.5	262.5	96	250.03	16.67%
2003-07-10	0	0.060	0.060	0.066	0.060	0.060	10,000	600	0.0600	225.0	225.0	247.5	225.0	225.0	3	225.03	-7.69%
2003-07-09	0	0.065	0.061	0.065	0.060	0.065	370,000	23,750	0.0642	243.8	228.8	243.8	225.0	243.8	99	240.74	8.33%
2003-07-08	0	0.060	0.060	0.062	0.060	0.062	820,000	50,760	0.0619	225.0	225.0	232.5	225.0	232.5	219	232.16	-9.09%
2003-07-07	0	0.066	0.060	0.066	-	-	0	0	-	247.5	225.0	247.5	-	-	0	-	0.00%
2003-07-04	0	0.066	0.061	0.070	0.066	0.066	720,000	47,520	0.0660	247.5	228.8	262.5	247.5	247.5	192	247.53	0.00%
2003-07-03	0	0.066	0.061	0.068	-	-	0	0	-	247.5	228.8	255.0	-	-	0	-	0.00%
2003-07-02	0	0.066	0.060	0.066	-	-	0	0	-	247.5	225.0	247.5	-	-	0	-	0.00%
2003-06-30	0	0.066	-	0.075	-	-	100,000	7,400	0.0740	247.5	-	281.3	-	-	27	277.54	0.00%
2003-06-27	0	0.066	0.059	-	0.062	0.066	240,000	15,500	0.0646	247.5	221.3	-	232.5	247.5	64	242.22	10.00%
2003-06-26	0	0.060	0.060	-	0.060	0.060	10,000	600	0.0600	225.0	225.0	-	225.0	225.0	3	225.03	0.00%
2003-06-25	0	0.060	-	0.072	0.060	0.063	880,000	54,110	0.0615	225.0	-	270.0	225.0	236.3	235	230.61	-10.45%
2003-06-24	0	0.067	0.062	0.067	0.067	0.067	100,000	6,700	0.0670	251.3	232.5	251.3	251.3	251.3	27	251.28	1.52%
2003-06-23	0	0.066	0.066	-	0.066	0.067	910,000	60,460	0.0664	247.5	247.5	-	247.5	251.3	243	249.18	-4.35%
2003-06-20	0	0.069	0.063	0.074	0.056	0.069	190,000	11,420	0.0601	258.8	236.3	277.5	210.0	258.8	51	225.42	7.81%
2003-06-19	0	0.064	0.064	0.074	0.064	0.074	80,000	5,620	0.0703	240.0	240.0	277.5	240.0	277.5	21	263.47	-13.51%
2003-06-18	0	0.074	0.064	-	0.066	0.074	950,000	64,120	0.0675	277.5	240.0	-	247.5	277.5	253	253.14	12.12%
2003-06-17	0	0.066	0.065	-	0.065	0.066	1,300,000	85,500	0.0658	247.5	243.8	-	243.8	247.5	347	246.67	4.76%
2003-06-16	0	0.063	0.063	0.067	0.055	0.055	40,000	2,200	0.0550	236.3	236.3	251.3	206.3	206.3	11	206.28	-5.97%
2003-06-13	0	0.067	0.065	0.075	-	-	150,000	9,750	0.0650	251.3	243.8	281.3	-	-	40	243.78	0.00%
2003-06-12	0	0.067	0.067	-	0.061	0.066	830,000	53,300	0.0642	251.3	251.3	-	228.8	247.5	221	240.84	4.69%
2003-06-11	0	0.064	-	0.064	0.064	0.064	1,290,000	82,560	0.0640	240.0	-	240.0	240.0	240.0	344	240.03	0.00%
2003-06-10	0	0.064	0.058	0.064	0.052	0.064	1,910,000	120,130	0.0629	240.0	217.5	240.0	195.0	240.0	509	235.89	-8.57%
2003-06-09	0	0.070	0.070	0.075	0.054	0.082	2,640,000	168,890	0.0640	262.5	262.5	281.3	202.5	307.5	704	239.93	-15.66%
2003-06-06	0	0.083	0.082	0.085	0.082	0.086	1,040,000	87,200	0.0838	311.3	307.5	318.8	307.5	322.5	277	314.46	-7.78%
2003-06-05	0	0.090	-	0.090	0.090	0.090	40,000	3,600	0.0900	337.5	-	337.5	337.5	337.5	11	337.54	-10.00%
2003-06-03	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-06-02	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-30	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-29	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-28	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-27	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-26	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-23	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-22	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-21	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-20	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-19	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-16	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-15	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-14	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-13	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-12	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-09	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-07	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-06	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-05	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-05-02	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-04-30	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-04-29	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-04-28	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-04-25	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-04-24	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-04-23	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-04-22	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-04-17	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-04-16	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-04-15	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-04-14	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-04-11	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-04-10	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-04-09	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-04-08	1	-	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.00%
2003-04-07	0	0.100	0.100	0.110	0.096	0.110	620,000	61,660	0.0995	375.0	375.0	412.6	360.0	412.6	165	372.99	-13.79%
2003-04-04	0	0.116	0.115	0.116	0.120	0.120	380,000	45,600	0.1200	435.1	431.3	435.1	450.1	450.1	101	450.06	-4.13%
2003-04-03	0	0.121	0.110	0.124	0.120	0.122	420,000	50,710	0.1207	453.8	412.6	465.1	450.1	457.6	112	452.83	3.42%
2003-04-02	0	0.117	0.117	0.128	0.117	0.117	180,000	21,060	0.1170	438.8	438.8	480.1	438.8	438.8	48	438.81	-6.40%
2003-04-01	0	0.125	0.117	0.125	0.125	0.125	140,000	17,500	0.1250	468.8	438.8	468.8	468.8	468.8	37	468.81	0.81%
2003-03-31	0	0.124	0.121	0.127	0.124	0.128	590,000	73,620	0.1248	465.1	453.8	476.3	465.1	480.1	157	467.98	-4.62%
2003-03-28	0	0.130	0.125	0.136	0.112	0.130	920,000	111,580	0.1213	487.6	468.8	510.1	420.1	487.6	245	454.87	18.18%
2003-03-27	0	0.110	0.110	-	0.108	0.108	120,000	12,960	0.1080	412.6	412.6	-	405.1	405.1	32	405.05	10.00%
2003-03-26	0	0.100	0.095	0.108	-	-	0	0	-	375.0	356.3	405.1	-	-	0	-	0.00%
2003-03-25	0	0.100	0.100	0.108	0.100	0.100	30,000	3,000	0.1000	375.0	375.0	405.1	375.0	375.0	8	375.05	0.00%
2003-03-24	0	0.100	0.100	-	0.100	0.100	690,000	69,000	0.1000	375.0	375.0	-	375.0	375.0	184	375.05	0.00%
2003-03-21	0	0.100	0.100	-	0.093	0.100	540,000	52,090	0.0965	375.0	375.0	-	348.8	375.0	144	361.78	11.11%
2003-03-20	0	0.090	0.090	0.095	0.090	0.090	20,000	1,800	0.0900	337.5	337.5	356.3	337.5	337.5	5	337.54	0.00%
2003-03-19	0	0.090	0.090	0.100	0.090	0.095	780,000	72,100	0.0924	337.5	337.5	375.0	337.5	356.3	208	346.68	-2.17%
2003-03-18	0	0.092	0.090	0.092	0.092	0.100	520,000	49,290	0.0948	345.0	337.5	345.0	345.0	375.0	139	355.50	-8.91%
2003-03-17	0	0.101	0.095	0.101	0.090	0.105	600,000	58,390	0.0973	378.8	356.3	378.8	337.5	393.8	160	364.98	-4.72%
2003-03-14	0	0.106	0.101	0.108	0.106	0.111	1,480,000	160,580	0.1085	397.6	378.8	405.1	397.6	416.3	395	406.93	-3.64%
2003-03-13	0	0.110	0.110	0.120	0.110	0.113	920,000	103,400	0.1124	412.6	412.6	450.1	412.6	423.8	245	421.52	-4.35%
2003-03-12	0	0.115	0.115	0.116	0.115	0.120	180,000	21,010	0.1167	431.3	431.3	435.1	431.3	450.1	48	437.76	-0.86%
2003-03-11	0	0.116	0.116	0.122	0.116	0.116	10,000	1,160	0.1160	435.1	435.1	457.6	435.1	435.1	3	435.06	-3.33%
2003-03-10	0	0.120	0.115	0.125	0.120	0.125	200,000	24,500	0.1225	450.1	431.3	468.8	450.1	468.8	53	459.43	-7.69%
2003-03-07	0	0.130	0.130	0.136	-	-	0	0	-	487.6	487.6	510.1	-	-	0	-	1.56%
2003-03-06	0	0.128	0.128	0.137	0.120	0.122	350,000	42,040	0.1201	480.1	480.1	513.8	450.1	457.6	93	450.49	-1.54%
2003-03-05	0	0.130	0.126	-	-	-	170,000	24,820	0.1460	487.6	472.6	-	-	-	45	547.57	0.00%
2003-03-04	0	0.130	0.130	0.135	0.128	0.128	220,000	28,160	0.1280	487.6	487.6	506.3	480.1	480.1	59	480.06	4.00%
2003-03-03	0	0.125	0.125	0.130	0.122	0.125	910,000	113,670	0.1249	468.8	468.8	487.6	457.6	468.8	243	468.48	0.00%
2003-02-28	0	0.125	0.125	0.140	0.125	0.125	110,000	13,900	0.1264	468.8	468.8	525.1	468.8	468.8	29	473.92	-3.85%
2003-02-27	0	0.130	0.125	0.136	0.125	0.130	1,320,000	168,690	0.1278	487.6	468.8	510.1	468.8	487.6	352	479.29	0.00%
2003-02-26	0	0.130	0.129	0.135	0.129	0.130	1,080,000	140,190	0.1298	487.6	483.8	506.3	483.8	487.6	288	486.83	0.00%
2003-02-25	0	0.130	0.129	0.140	0.130	0.140	1,830,000	241,300	0.1319	487.6	483.8	525.1	487.6	525.1	488	494.53	-7.14%
2003-02-24	0	0.140	-	0.145	0.140	0.160	800,000	117,280	0.1466	525.1	-	543.8	525.1	600.1	213	549.82	-6.67%
2003-02-21	0	0.150	0.145	0.158	0.150	0.150	370,000	55,500	0.1500	562.6	543.8	592.6	562.6	562.6	99	562.57	4.17%
2003-02-20	0	0.144	0.144	0.160	-	-	0	0	-	540.1	540.1	600.1	-	-	0	-	1.41%
2003-02-19	0	0.142	0.139	0.160	-	-	0	0	-	532.6	521.3	600.1	-	-	0	-	0.00%
2003-02-18	0	0.142	0.142	0.150	0.140	0.146	230,000	32,630	0.1419	532.6	532.6	562.6	525.1	547.6	61	532.08	-2.07%
2003-02-17	0	0.145	0.145	0.169	-	-	0	0	-	543.8	543.8	633.8	-	-	0	-	3.57%
2003-02-14	0	0.140	0.140	0.153	0.139	0.145	160,000	23,080	0.1443	525.1	525.1	573.8	521.3	543.8	43	541.01	-12.50%
2003-02-13	0	0.160	0.146	0.160	0.150	0.160	480,000	73,900	0.1540	600.1	547.6	600.1	562.6	600.1	128	577.42	11.89%
2003-02-12	0	0.143	0.143	0.155	-	-	0	0	-	536.3	536.3	581.3	-	-	0	-	2.14%
2003-02-11	0	0.140	0.139	0.156	0.140	0.150	330,000	47,900	0.1452	525.1	521.3	585.1	525.1	562.6	88	544.39	0.00%
2003-02-10	0	0.140	0.140	0.146	0.138	0.138	200,000	27,600	0.1380	525.1	525.1	547.6	517.6	517.6	53	517.57	-4.11%
2003-02-07	0	0.146	0.139	-	0.138	0.146	350,000	49,550	0.1416	547.6	521.3	-	517.6	547.6	93	530.96	4.29%
2003-02-06	0	0.140	0.140	0.149	0.140	0.152	170,000	25,060	0.1474	525.1	525.1	558.8	525.1	570.1	45	552.87	-7.89%
2003-02-05	0	0.152	0.148	0.158	0.150	0.153	1,760,000	267,420	0.1519	570.1	555.1	592.6	562.6	573.8	469	569.86	-5.00%
2003-02-04	0	0.160	0.151	0.168	0.150	0.160	700,000	106,000	0.1514	600.1	566.3	630.1	562.6	600.1	187	567.93	2.56%
2003-01-30	0	0.156	0.156	0.170	-	-	0	0	-	585.1	585.1	637.6	-	-	0	-	1.30%
2003-01-29	0	0.154	0.153	0.170	0.154	0.154	100,000	15,400	0.1540	577.6	573.8	637.6	577.6	577.6	27	577.57	0.65%
2003-01-28	0	0.153	0.153	0.169	0.153	0.158	60,000	9,280	0.1547	573.8	573.8	633.8	573.8	592.6	16	580.07	-3.16%
2003-01-27	0	0.158	-	0.172	0.158	0.163	2,020,000	324,680	0.1607	592.6	-	645.1	592.6	611.3	539	602.83	-7.60%
2003-01-24	0	0.171	0.171	0.178	0.171	0.183	410,000	73,380	0.1790	641.3	641.3	667.6	641.3	686.3	109	671.25	-9.04%
2003-01-23	0	0.188	0.160	0.188	0.188	0.188	20,000	3,760	0.1880	705.1	600.1	705.1	705.1	705.1	5	705.09	0.00%
2003-01-22	0	0.188	-	0.188	-	-	0	0	-	705.1	-	705.1	-	-	0	-	-0.53%
2003-01-21	0	0.189	-	0.189	0.200	0.200	20,000	4,000	0.2000	708.8	-	708.8	750.1	750.1	5	750.10	3.28%
2003-01-20	0	0.183	-	0.183	-	-	0	0	-	686.3	-	686.3	-	-	0	-	0.00%
2003-01-17	0	0.183	0.165	0.183	0.180	0.190	120,000	22,600	0.1883	686.3	618.8	686.3	675.1	712.6	32	706.34	7.02%
2003-01-16	0	0.171	0.171	0.185	0.171	0.197	400,000	70,740	0.1769	641.3	641.3	693.8	641.3	738.8	107	663.27	-5.00%
2003-01-15	0	0.180	0.173	0.180	0.172	0.185	130,000	23,250	0.1788	675.1	648.8	675.1	645.1	693.8	35	670.76	-2.70%
2003-01-14	0	0.185	-	0.185	0.185	0.185	70,000	12,950	0.1850	693.8	-	693.8	693.8	693.8	19	693.84	5.71%
2003-01-13	0	0.175	-	0.175	0.175	0.182	200,000	35,940	0.1797	656.3	-	656.3	656.3	682.6	53	673.96	-2.23%
2003-01-10	0	0.179	-	0.179	-	-	200,000	35,000	0.1750	671.3	-	671.3	-	-	53	656.33	0.00%
2003-01-09	0	0.179	-	0.179	-	-	0	0	-	671.3	-	671.3	-	-	0	-	0.00%
2003-01-08	0	0.179	0.160	0.179	0.179	0.179	80,000	14,320	0.1790	671.3	600.1	671.3	671.3	671.3	21	671.34	11.88%
2003-01-07	0	0.160	0.167	0.174	0.160	0.160	20,000	3,200	0.1600	600.1	626.3	652.6	600.1	600.1	5	600.08	-5.88%
2003-01-06	0	0.170	0.160	0.170	0.163	0.170	250,000	42,090	0.1684	637.6	600.1	637.6	611.3	637.6	67	631.43	0.00%
2003-01-03	0	0.170	0.163	0.180	0.163	0.180	350,000	57,860	0.1653	637.6	611.3	675.1	611.3	675.1	93	620.01	5.59%
2003-01-02	0	0.161	0.161	0.165	0.160	0.165	350,000	56,500	0.1614	603.8	603.8	618.8	600.1	618.8	93	605.44	-10.56%
2002-12-31	0	0.180	0.165	0.181	-	-	0	0	-	675.1	618.8	678.8	-	-	0	-	0.00%
2002-12-30	0	0.180	0.180	0.188	0.163	0.194	410,000	73,680	0.1797	675.1	675.1	705.1	611.3	727.6	109	673.99	10.43%
2002-12-27	0	0.163	0.163	0.170	0.162	0.163	120,000	19,470	0.1623	611.3	611.3	637.6	607.6	611.3	32	608.52	-6.86%
2002-12-24	0	0.175	0.162	0.180	0.175	0.175	50,000	8,750	0.1750	656.3	607.6	675.1	656.3	656.3	13	656.33	-1.69%
2002-12-23	0	0.178	-	0.178	0.179	0.179	240,000	42,960	0.1790	667.6	-	667.6	671.3	671.3	64	671.34	-0.56%
2002-12-20	0	0.179	0.165	0.179	0.162	0.179	230,000	39,430	0.1714	671.3	618.8	671.3	607.6	671.3	61	642.96	-0.56%
2002-12-19	0	0.180	-	0.180	0.180	0.180	110,000	19,800	0.1800	675.1	-	675.1	675.1	675.1	29	675.09	-2.70%
2002-12-18	0	0.185	-	0.188	-	-	0	0	-	693.8	-	705.1	-	-	0	-	0.00%
2002-12-17	0	0.185	-	0.185	-	-	0	0	-	693.8	-	693.8	-	-	0	-	0.00%
2002-12-16	0	0.185	-	0.189	-	-	0	0	-	693.8	-	708.8	-	-	0	-	0.00%
2002-12-13	0	0.185	-	0.189	0.185	0.185	40,000	7,400	0.1850	693.8	-	708.8	693.8	693.8	11	693.84	0.00%
2002-12-12	0	0.185	-	0.185	0.185	0.194	150,000	28,650	0.1910	693.8	-	693.8	693.8	727.6	40	716.34	-4.64%
2002-12-11	0	0.194	0.170	0.194	0.198	0.198	80,000	15,840	0.1980	727.6	637.6	727.6	742.6	742.6	21	742.60	7.78%
2002-12-10	0	0.180	0.180	0.195	0.180	0.198	350,000	65,800	0.1880	675.1	675.1	731.3	675.1	742.6	93	705.09	-2.70%
2002-12-09	0	0.185	0.175	0.188	0.168	0.185	270,000	48,600	0.1800	693.8	656.3	705.1	630.1	693.8	72	675.09	5.11%
2002-12-06	0	0.176	0.176	0.195	0.170	0.170	110,000	18,700	0.1700	660.1	660.1	731.3	637.6	637.6	29	637.58	-9.74%
2002-12-05	0	0.195	0.180	0.205	-	-	0	0	-	731.3	675.1	768.8	-	-	0	-	0.00%
2002-12-04	0	0.195	0.176	0.195	0.195	0.204	340,000	67,150	0.1975	731.3	660.1	731.3	731.3	765.1	91	740.72	0.52%
2002-12-03	0	0.194	0.194	0.195	0.185	0.185	570,000	105,450	0.1850	727.6	727.6	731.3	693.8	693.8	152	693.84	2.11%
2002-12-02	0	0.190	0.186	0.190	0.158	0.192	210,000	38,880	0.1851	712.6	697.6	712.6	592.6	720.1	56	694.38	0.00%
2002-11-29	0	0.190	0.175	0.190	0.193	0.195	170,000	32,950	0.1938	712.6	656.3	712.6	723.8	731.3	45	726.93	3.26%
2002-11-28	0	0.184	0.184	0.200	0.181	0.183	90,000	16,410	0.1823	690.1	690.1	750.1	678.8	686.3	24	683.84	-3.66%
2002-11-27	0	0.191	0.182	0.200	0.180	0.191	230,000	41,940	0.1823	716.3	682.6	750.1	675.1	716.3	61	683.89	2.14%
2002-11-26	0	0.187	0.185	0.197	0.187	0.199	810,000	156,760	0.1935	701.3	693.8	738.8	701.3	746.3	216	725.83	-5.56%
2002-11-25	0	0.198	0.190	0.200	-	-	0	0	-	742.6	712.6	750.1	-	-	0	-	0.00%
2002-11-22	0	0.198	0.188	0.198	0.188	0.200	680,000	133,380	0.1961	742.6	705.1	742.6	705.1	750.1	181	735.65	-1.00%
2002-11-21	0	0.200	0.188	0.200	0.196	0.200	160,000	31,520	0.1970	750.1	705.1	750.1	735.1	750.1	43	738.85	-1.96%
2002-11-20	0	0.204	0.194	0.204	0.200	0.204	170,000	34,080	0.2005	765.1	727.6	765.1	750.1	765.1	45	751.86	0.99%
2002-11-19	0	0.202	-	0.202	0.206	0.206	100,000	20,600	0.2060	757.6	-	757.6	772.6	772.6	27	772.60	-2.88%
2002-11-18	0	0.208	0.191	0.208	0.190	0.208	60,000	11,580	0.1930	780.1	716.3	780.1	712.6	780.1	16	723.84	5.05%
2002-11-15	0	0.198	0.195	0.208	0.194	0.210	100,000	19,790	0.1979	742.6	731.3	780.1	727.6	787.6	27	742.22	-1.00%
2002-11-14	0	0.200	0.194	0.210	0.200	0.200	100,000	20,000	0.2000	750.1	727.6	787.6	750.1	750.1	27	750.10	0.00%
2002-11-13	0	0.200	0.194	0.205	0.190	0.200	440,000	87,460	0.1988	750.1	727.6	768.8	712.6	750.1	117	745.49	-0.99%
2002-11-12	0	0.202	0.195	0.202	0.202	0.202	550,000	110,500	0.2009	757.6	731.3	757.6	757.6	757.6	147	753.51	1.00%
2002-11-11	0	0.200	0.185	0.202	0.200	0.200	120,000	24,000	0.2000	750.1	693.8	757.6	750.1	750.1	32	750.10	0.00%
2002-11-08	0	0.200	0.198	0.205	0.196	0.203	1,600,000	321,220	0.2008	750.1	742.6	768.8	735.1	761.3	427	752.96	-4.76%
2002-11-07	0	0.210	0.210	0.227	0.208	0.208	130,000	27,040	0.2080	787.6	787.6	851.4	780.1	780.1	35	780.10	-0.94%
2002-11-06	0	0.212	0.208	0.220	-	-	0	0	-	795.1	780.1	825.1	-	-	0	-	0.00%
2002-11-05	0	0.212	0.212	0.215	0.212	0.212	130,000	27,560	0.2120	795.1	795.1	806.4	795.1	795.1	35	795.10	-1.40%
2002-11-04	0	0.215	0.215	0.225	0.210	0.225	70,000	14,850	0.2121	806.4	806.4	843.9	787.6	843.9	19	795.64	2.38%
2002-11-01	0	0.210	0.210	0.220	0.210	0.211	110,000	23,200	0.2109	787.6	787.6	825.1	787.6	791.4	29	791.01	-1.41%
2002-10-31	0	0.213	0.213	0.218	0.212	0.213	210,000	44,540	0.2121	798.9	798.9	817.6	795.1	798.9	56	795.46	-3.18%
2002-10-30	0	0.220	0.208	0.226	0.220	0.230	100,000	22,500	0.2250	825.1	780.1	847.6	825.1	862.6	27	843.86	4.27%
2002-10-29	0	0.211	0.211	0.215	0.210	0.226	120,000	25,530	0.2128	791.4	791.4	806.4	787.6	847.6	32	797.92	-9.83%
2002-10-28	0	0.234	0.213	0.234	0.234	0.235	70,000	16,440	0.2349	877.6	798.9	877.6	877.6	881.4	19	880.83	-0.43%
2002-10-25	0	0.235	0.223	0.235	0.225	0.235	630,000	143,050	0.2271	881.4	836.4	881.4	843.9	881.4	168	851.60	2.17%
2002-10-24	0	0.230	-	0.230	0.230	0.231	830,000	191,080	0.2302	862.6	-	862.6	862.6	866.4	221	863.42	0.00%
2002-10-23	0	0.230	0.220	0.230	0.202	0.230	290,000	61,220	0.2111	862.6	825.1	862.6	757.6	862.6	77	791.74	11.11%
2002-10-22	0	0.207	0.207	0.212	0.207	0.230	1,370,000	290,140	0.2118	776.4	776.4	795.1	776.4	862.6	365	794.28	-13.75%
2002-10-21	0	0.240	-	0.240	0.240	0.240	150,000	36,000	0.2400	900.1	-	900.1	900.1	900.1	40	900.12	0.00%
2002-10-18	0	0.240	0.236	0.240	0.210	0.240	3,300,000	763,050	0.2312	900.1	885.1	900.1	787.6	900.1	880	867.21	20.00%
2002-10-17	0	0.200	0.200	0.215	0.200	0.209	1,110,000	228,820	0.2061	750.1	750.1	806.4	750.1	783.9	296	773.14	-3.85%
2002-10-16	0	0.208	0.205	0.210	0.201	0.220	1,970,000	409,300	0.2078	780.1	768.8	787.6	753.8	825.1	525	779.23	4.00%
2002-10-15	0	0.200	0.196	0.205	0.189	0.200	760,000	147,390	0.1939	750.1	735.1	768.8	708.8	750.1	203	727.35	8.11%
2002-10-11	0	0.185	0.177	0.186	0.175	0.186	770,000	139,610	0.1813	693.8	663.8	697.6	656.3	697.6	205	680.01	-0.54%
2002-10-10	0	0.186	0.180	0.187	0.180	0.190	980,000	180,220	0.1839	697.6	675.1	701.3	675.1	712.6	261	689.71	-4.62%
2002-10-09	0	0.195	0.195	0.197	0.177	0.200	2,370,000	452,120	0.1908	731.3	731.3	738.8	663.8	750.1	632	715.47	-4.41%
2002-10-08	0	0.204	0.204	0.205	0.199	0.210	2,000,000	406,300	0.2032	765.1	765.1	768.8	746.3	787.6	533	761.91	-11.30%
2002-10-07	0	0.230	0.212	0.230	0.200	0.230	590,000	127,600	0.2163	862.6	795.1	862.6	750.1	862.6	157	811.12	-3.77%
2002-10-04	0	0.239	0.232	0.240	0.239	0.245	260,000	62,200	0.2392	896.4	870.1	900.1	896.4	918.9	69	897.23	-0.42%
2002-10-03	0	0.240	0.239	0.240	0.225	0.250	400,000	93,610	0.2340	900.1	896.4	900.1	843.9	937.6	107	877.71	-4.00%
2002-10-02	0	0.250	-	0.250	0.250	0.250	150,000	37,500	0.2500	937.6	-	937.6	937.6	937.6	40	937.62	0.40%
2002-09-30	0	0.249	0.249	0.250	0.240	0.240	200,000	48,000	0.2400	933.9	933.9	937.6	900.1	900.1	53	900.12	0.00%
2002-09-27	0	0.249	0.249	0.250	0.245	0.250	280,000	69,000	0.2464	933.9	933.9	937.6	918.9	937.6	75	924.23	1.22%
2002-09-26	0	0.246	0.245	0.260	0.246	0.260	700,000	179,700	0.2567	922.6	918.9	975.1	922.6	975.1	187	962.80	0.41%
2002-09-25	0	0.245	0.241	0.245	0.245	0.250	250,000	62,000	0.2480	918.9	903.9	918.9	918.9	937.6	67	930.12	-3.92%
2002-09-24	0	0.255	0.247	0.260	0.250	0.255	4,830,000	1,208,300	0.2502	956.4	926.4	975.1	937.6	956.4	1,288	938.24	-3.77%
2002-09-23	0	0.265	0.245	0.265	0.250	0.265	1,080,000	273,650	0.2534	993.9	918.9	993.9	937.6	993.9	288	950.30	1.92%
2002-09-20	0	0.260	0.260	0.265	0.255	0.265	1,340,000	347,950	0.2597	975.1	975.1	993.9	956.4	993.9	357	973.87	-3.70%
2002-09-19	0	0.270	0.265	0.275	0.260	0.270	420,000	113,000	0.2690	1,013	993.9	1,031	975.1	1,013	112	1,009.1	-1.82%
2002-09-18	0	0.275	0.275	0.280	0.270	0.270	380,000	102,600	0.2700	1,031	1,031	1,050	1,013	1,013	101	1,012.6	-3.51%
2002-09-17	0	0.285	0.270	0.285	0.270	0.290	630,000	178,000	0.2825	1,069	1,013	1,069	1,013	1,088	168	1,059.7	0.00%
2002-09-16	0	0.285	0.270	0.285	0.270	0.285	990,000	271,100	0.2738	1,069	1,013	1,069	1,013	1,069	264	1,027.0	0.00%
2002-09-13	0	0.285	0.280	0.285	0.280	0.285	150,000	42,100	0.2807	1,069	1,050	1,069	1,050	1,069	40	1,052.6	-1.72%
2002-09-12	0	0.290	0.290	0.300	0.285	0.305	2,230,000	659,150	0.2956	1,088	1,088	1,125	1,069	1,144	595	1,108.6	-4.92%
2002-09-11	0	0.305	0.290	0.305	0.300	0.305	360,000	108,050	0.3001	1,144	1,088	1,144	1,125	1,144	96	1,125.7	1.67%
2002-09-10	0	0.300	0.290	0.300	0.280	0.300	1,300,000	378,750	0.2913	1,125	1,088	1,125	1,050	1,125	347	1,092.7	7.14%
2002-09-09	0	0.280	0.270	0.280	0.265	0.290	2,270,000	621,750	0.2739	1,050	1,013	1,050	993.9	1,088	605	1,027.3	-3.45%
2002-09-06	0	0.290	0.290	0.300	0.290	0.300	600,000	175,500	0.2925	1,088	1,088	1,125	1,088	1,125	160	1,097.0	-4.92%
2002-09-05	0	0.305	0.285	0.305	0.290	0.310	290,000	86,600	0.2986	1,144	1,069	1,144	1,088	1,163	77	1,120.0	-1.61%
2002-09-04	0	0.310	0.305	0.315	0.260	0.310	1,480,000	425,600	0.2876	1,163	1,144	1,181	975.1	1,163	395	1,078.5	0.00%
2002-09-03	0	0.310	0.310	0.315	0.310	0.320	340,000	107,050	0.3149	1,163	1,163	1,181	1,163	1,200	91	1,180.9	-3.12%
2002-09-02	0	0.320	0.320	0.335	0.320	0.320	160,000	51,200	0.3200	1,200	1,200	1,256	1,200	1,200	43	1,200.2	-5.88%
2002-08-30	0	0.340	0.325	0.340	0.340	0.350	640,000	218,700	0.3417	1,275	1,219	1,275	1,275	1,313	171	1,281.6	1.49%
2002-08-29	0	0.335	0.320	0.335	0.320	0.335	430,000	142,400	0.3312	1,256	1,200	1,256	1,200	1,256	115	1,242.0	-1.47%
2002-08-28	0	0.340	0.335	0.340	0.340	0.350	1,260,000	430,350	0.3415	1,275	1,256	1,275	1,275	1,313	336	1,281.0	0.00%
2002-08-27	0	0.340	0.340	0.350	0.335	0.365	2,420,000	829,650	0.3428	1,275	1,275	1,313	1,256	1,369	645	1,285.8	-5.56%
2002-08-26	0	0.360	0.360	0.365	0.355	0.370	1,810,000	656,950	0.3630	1,350	1,350	1,369	1,331	1,388	483	1,361.3	-4.00%
2002-08-23	0	0.375	0.375	0.380	0.375	0.390	7,040,000	2,684,150	0.3813	1,406	1,406	1,425	1,406	1,463	1,877	1,430.0	-1.32%
2002-08-22	0	0.380	0.380	0.385	0.360	0.385	9,450,000	3,562,850	0.3770	1,425	1,425	1,444	1,350	1,444	2,520	1,414.0	4.11%
2002-08-21	0	0.365	0.360	0.365	0.335	0.365	6,430,000	2,277,650	0.3542	1,369	1,350	1,369	1,256	1,369	1,714	1,328.5	5.80%
2002-08-20	0	0.345	0.340	0.345	0.340	0.380	8,260,000	2,976,700	0.3604	1,294	1,275	1,294	1,275	1,425	2,202	1,351.6	-2.82%
2002-08-19	0	0.355	0.355	0.360	0.300	0.365	8,900,000	2,969,850	0.3337	1,331	1,331	1,350	1,125	1,369	2,373	1,251.5	18.33%
2002-08-16	0	0.300	0.300	0.305	0.295	0.310	3,110,000	941,000	0.3026	1,125	1,125	1,144	1,106	1,163	829	1,134.8	0.00%
2002-08-15	0	0.300	0.295	0.300	0.285	0.330	7,070,000	2,097,250	0.2966	1,125	1,106	1,125	1,069	1,238	1,885	1,112.5	5.26%
2002-08-14	0	0.285	0.290	0.305	0.275	0.300	2,520,000	711,700	0.2824	1,069	1,088	1,144	1,031	1,125	672	1,059.2	0.00%
2002-08-13	0	0.285	0.270	0.285	0.280	0.285	350,000	99,100	0.2831	1,069	1,013	1,069	1,050	1,069	93	1,061.9	0.00%
2002-08-12	0	0.285	0.280	0.285	0.280	0.290	1,350,000	384,000	0.2844	1,069	1,050	1,069	1,050	1,088	360	1,066.8	-1.72%
2002-08-09	0	0.290	0.285	0.290	0.275	0.290	1,550,000	443,650	0.2862	1,088	1,069	1,088	1,031	1,088	413	1,073.5	1.75%
2002-08-08	0	0.285	0.285	0.290	0.285	0.300	1,590,000	459,200	0.2888	1,069	1,069	1,088	1,069	1,125	424	1,083.2	-3.39%
2002-08-07	0	0.295	0.290	0.295	0.275	0.325	9,230,000	2,722,750	0.2950	1,106	1,088	1,106	1,031	1,219	2,461	1,106.4	1.72%
2002-08-06	0	0.290	0.285	0.300	0.246	0.320	26,640,000	7,208,800	0.2706	1,088	1,069	1,125	922.6	1,200	7,103	1,014.9	-12.12%
2002-08-05	0	0.330	0.320	0.325	0.320	0.480	32,470,000	12,272,350	0.3780	1,238	1,200	1,219	1,200	1,800	8,658	1,417.5	-30.53%
2002-08-02	0	0.475	0.470	0.475	0.475	0.490	3,390,000	1,627,350	0.4800	1,781	1,763	1,781	1,781	1,838	904	1,800.4	-5.00%
2002-08-01	0	0.500	0.495	0.500	0.485	0.520	10,820,000	5,458,800	0.5045	1,875	1,856	1,875	1,819	1,950	2,885	1,892.2	0.00%
2002-07-31	0	0.500	0.500	0.510	0.485	0.500	5,950,000	2,927,800	0.4921	1,875	1,875	1,913	1,819	1,875	1,586	1,845.5	0.00%
2002-07-30	0	0.500	0.495	0.500	0.485	0.550	14,680,000	7,483,950	0.5098	1,875	1,856	1,875	1,819	2,063	3,914	1,912.0	0.00%
2002-07-29	0	0.500	0.495	0.510	0.495	0.530	5,290,000	2,705,200	0.5114	1,875	1,856	1,913	1,856	1,988	1,410	1,917.9	0.00%
2002-07-26	0	0.500	0.500	0.510	0.460	0.560	26,550,000	13,393,900	0.5045	1,875	1,875	1,913	1,725	2,100	7,079	1,892.0	-9.09%
2002-07-25	0	0.550	0.560	0.570	0.520	0.630	124,860,000	72,796,500	0.5830	2,063	2,100	2,138	1,950	2,363	33,292	2,186.6	-5.17%
2002-07-24	1	-	-	-	-	-	0	0	-	2,175	-	-	-	-	0	-	0.00%
2002-07-23	0	0.580	0.570	0.580	0.510	0.580	28,410,000	15,974,800	0.5623	2,175	2,138	2,175	1,913	2,175	7,575	2,108.9	9.43%
2002-07-22	0	0.530	0.510	0.530	0.510	0.530	4,780,000	2,484,800	0.5198	1,988	1,913	1,988	1,913	1,988	1,275	1,949.6	-3.64%
2002-07-19	0	0.550	0.550	0.560	0.540	0.560	3,610,000	1,980,100	0.5485	2,063	2,063	2,100	2,025	2,100	963	2,057.2	-3.51%
2002-07-18	0	0.570	0.560	0.570	0.560	0.590	5,140,000	2,945,300	0.5730	2,138	2,100	2,138	2,100	2,213	1,370	2,149.1	0.00%
2002-07-17	0	0.570	0.560	0.570	0.520	0.580	14,070,000	7,809,200	0.5550	2,138	2,100	2,138	1,950	2,175	3,752	2,081.6	0.00%
2002-07-16	0	0.570	0.560	0.570	0.560	0.610	7,980,000	4,577,900	0.5737	2,138	2,100	2,138	2,100	2,288	2,128	2,151.5	-8.06%
2002-07-15	0	0.620	0.610	0.620	0.600	0.660	19,890,000	12,776,700	0.6424	2,325	2,288	2,325	2,250	2,475	5,303	2,409.2	-1.59%
2002-07-12	0	0.630	0.620	0.630	0.570	0.640	21,250,000	13,120,500	0.6174	2,363	2,325	2,363	2,138	2,400	5,666	2,315.7	12.50%
2002-07-11	0	0.560	0.550	0.570	0.550	0.580	2,440,000	1,376,200	0.5640	2,100	2,063	2,138	2,063	2,175	651	2,115.3	-3.45%
2002-07-10	0	0.580	0.580	0.590	0.580	0.590	1,570,000	917,400	0.5843	2,175	2,175	2,213	2,175	2,213	419	2,191.5	0.00%
2002-07-09	0	0.580	0.580	0.590	0.550	0.590	2,750,000	1,570,000	0.5709	2,175	2,175	2,213	2,063	2,213	733	2,141.2	1.75%
2002-07-08	0	0.570	0.560	0.570	0.550	0.610	6,240,000	3,651,500	0.5852	2,138	2,100	2,138	2,063	2,288	1,664	2,194.7	-5.00%
2002-07-05	0	0.600	0.600	0.610	0.580	0.640	6,130,000	3,679,800	0.6003	2,250	2,250	2,288	2,175	2,400	1,634	2,251.4	-4.76%
2002-07-04	0	0.630	0.620	0.630	0.610	0.650	11,940,000	7,508,700	0.6289	2,363	2,325	2,363	2,288	2,438	3,184	2,358.6	5.00%
2002-07-03	0	0.600	0.590	0.600	0.540	0.620	18,680,000	11,041,600	0.5911	2,250	2,213	2,250	2,025	2,325	4,981	2,216.9	9.09%
2002-07-02	0	0.550	0.540	0.550	0.490	0.560	11,970,000	6,278,050	0.5245	2,063	2,025	2,063	1,838	2,100	3,192	1,967.1	7.84%
2002-06-28	0	0.510	0.490	0.510	0.485	0.510	3,350,000	1,666,700	0.4975	1,913	1,838	1,913	1,819	1,913	893	1,866.0	5.15%
2002-06-27	0	0.485	0.480	0.485	0.475	0.495	1,790,000	873,300	0.4879	1,819	1,800	1,819	1,781	1,856	477	1,829.8	1.04%
2002-06-26	0	0.480	0.470	0.485	0.470	0.490	2,360,000	1,128,150	0.4780	1,800	1,763	1,819	1,763	1,838	629	1,792.8	-2.04%
2002-06-25	0	0.490	0.485	0.490	0.480	0.520	5,600,000	2,795,800	0.4993	1,838	1,819	1,838	1,800	1,950	1,493	1,872.4	-2.00%
2002-06-24	0	0.500	0.495	0.500	0.470	0.520	1,990,000	996,550	0.5008	1,875	1,856	1,875	1,763	1,950	531	1,878.2	2.04%
2002-06-21	0	0.490	0.485	0.495	0.460	0.510	2,680,000	1,325,500	0.4946	1,838	1,819	1,856	1,725	1,913	715	1,855.0	-3.92%
2002-06-20	0	0.510	0.510	0.520	0.440	0.520	2,620,000	1,281,800	0.4892	1,913	1,913	1,950	1,650	1,950	699	1,834.9	6.25%
2002-06-19	0	0.480	0.480	0.490	0.480	0.520	3,580,000	1,781,850	0.4977	1,800	1,800	1,838	1,800	1,950	955	1,866.7	-5.88%
2002-06-18	0	0.510	0.510	0.520	0.510	0.550	1,130,000	593,400	0.5251	1,913	1,913	1,950	1,913	2,063	301	1,969.5	-3.77%
2002-06-17	0	0.530	0.510	0.530	0.510	0.550	3,330,000	1,749,600	0.5254	1,988	1,913	1,988	1,913	2,063	888	1,970.5	-3.64%
2002-06-14	0	0.550	0.550	0.560	0.550	0.570	1,030,000	576,500	0.5597	2,063	2,063	2,100	2,063	2,138	275	2,099.2	-3.51%
2002-06-13	0	0.570	0.560	0.570	0.560	0.570	780,000	444,200	0.5695	2,138	2,100	2,138	2,100	2,138	208	2,135.9	0.00%
2002-06-12	0	0.570	0.570	0.580	0.570	0.580	870,000	497,500	0.5718	2,138	2,138	2,175	2,138	2,175	232	2,144.7	-1.72%
2002-06-11	0	0.580	0.580	0.590	0.560	0.600	2,390,000	1,389,000	0.5812	2,175	2,175	2,213	2,100	2,250	637	2,179.7	3.57%
2002-06-10	0	0.560	0.550	0.570	0.560	0.580	1,550,000	872,200	0.5627	2,100	2,063	2,138	2,100	2,175	413	2,110.4	-3.45%
2002-06-07	0	0.580	0.570	0.580	0.570	0.580	1,830,000	1,056,200	0.5772	2,175	2,138	2,175	2,138	2,175	488	2,164.6	0.00%
2002-06-06	0	0.580	0.580	0.590	0.580	0.590	2,320,000	1,350,100	0.5819	2,175	2,175	2,213	2,175	2,213	619	2,182.6	0.00%
2002-06-05	0	0.580	0.570	0.580	0.580	0.590	1,310,000	759,500	0.5798	2,175	2,138	2,175	2,175	2,213	349	2,174.4	0.00%
2002-06-04	0	0.580	0.570	0.580	0.550	0.600	7,570,000	4,351,000	0.5748	2,175	2,138	2,175	2,063	2,250	2,018	2,155.7	-4.92%
2002-06-03	0	0.610	0.610	0.620	0.610	0.620	1,890,000	1,153,800	0.6105	2,288	2,288	2,325	2,288	2,325	504	2,289.6	-1.61%
2002-05-31	0	0.620	0.610	0.630	0.620	0.620	1,820,000	1,128,400	0.6200	2,325	2,288	2,363	2,325	2,325	485	2,325.3	0.00%
2002-05-30	0	0.620	0.620	0.630	0.610	0.630	2,410,000	1,496,800	0.6211	2,325	2,325	2,363	2,288	2,363	643	2,329.3	0.00%
2002-05-29	0	0.620	0.620	0.640	0.620	0.640	3,560,000	2,246,700	0.6311	2,325	2,325	2,400	2,325	2,400	949	2,366.9	-4.62%
2002-05-28	0	0.650	0.640	0.650	0.650	0.660	3,050,000	1,982,600	0.6500	2,438	2,400	2,438	2,438	2,475	813	2,437.9	0.00%
2002-05-27	0	0.650	0.640	0.650	0.640	0.660	3,100,000	2,017,100	0.6507	2,438	2,400	2,438	2,400	2,475	827	2,440.4	0.00%
2002-05-24	0	0.650	0.640	0.650	0.640	0.650	3,390,000	2,174,100	0.6413	2,438	2,400	2,438	2,400	2,438	904	2,405.3	1.56%
2002-05-23	0	0.640	0.630	0.640	0.640	0.660	4,840,000	3,123,900	0.6454	2,400	2,363	2,400	2,400	2,475	1,290	2,420.7	-1.54%
2002-05-22	0	0.650	0.650	0.660	0.650	0.660	2,700,000	1,763,600	0.6532	2,438	2,438	2,475	2,438	2,475	720	2,449.8	-1.52%
2002-05-21	0	0.660	0.660	0.670	0.650	0.680	5,030,000	3,361,300	0.6683	2,475	2,475	2,513	2,438	2,550	1,341	2,506.3	0.00%
2002-05-17	0	0.660	0.660	0.670	0.650	0.660	3,320,000	2,188,200	0.6591	2,475	2,475	2,513	2,438	2,475	885	2,471.9	0.00%
2002-05-16	0	0.660	0.660	0.670	0.660	0.680	3,540,000	2,346,900	0.6630	2,475	2,475	2,513	2,475	2,550	944	2,486.4	0.00%
2002-05-15	0	0.660	0.660	0.670	0.650	0.690	5,640,000	3,817,600	0.6769	2,475	2,475	2,513	2,438	2,588	1,504	2,538.6	-1.49%
2002-05-14	0	0.670	0.660	0.670	0.660	0.690	6,500,000	4,388,700	0.6752	2,513	2,475	2,513	2,475	2,588	1,733	2,532.3	0.00%
2002-05-13	0	0.670	0.660	0.670	0.660	0.670	3,280,000	2,172,500	0.6623	2,513	2,475	2,513	2,475	2,513	875	2,484.1	3.08%
2002-05-10	0	0.650	0.650	0.660	0.640	0.660	8,440,000	5,475,500	0.6488	2,438	2,438	2,475	2,400	2,475	2,250	2,433.1	0.00%
2002-05-09	0	0.650	0.630	0.650	0.640	0.720	22,380,000	15,167,500	0.6777	2,438	2,363	2,438	2,400	2,700	5,967	2,541.8	-5.80%
2002-05-08	0	0.690	0.680	0.690	0.680	0.710	17,290,000	12,047,500	0.6968	2,588	2,550	2,588	2,550	2,663	4,610	2,613.3	2.99%
2002-05-07	0	0.670	0.660	0.670	0.640	0.680	8,850,000	5,854,300	0.6615	2,513	2,475	2,513	2,400	2,550	2,360	2,481.0	3.08%
2002-05-06	0	0.650	0.650	0.660	0.640	0.660	4,880,000	3,166,600	0.6489	2,438	2,438	2,475	2,400	2,475	1,301	2,433.7	0.00%
2002-05-03	0	0.650	0.630	0.650	0.630	0.660	4,270,000	2,745,500	0.6430	2,438	2,363	2,438	2,363	2,475	1,139	2,411.5	0.00%
2002-05-02	0	0.650	0.650	0.660	0.650	0.670	7,470,000	4,901,800	0.6562	2,438	2,438	2,475	2,438	2,513	1,992	2,461.1	0.00%
2002-04-30	0	0.650	0.650	0.660	0.650	0.660	4,700,000	3,070,000	0.6532	2,438	2,438	2,475	2,438	2,475	1,253	2,449.8	0.00%
2002-04-29	0	0.650	0.640	0.650	0.620	0.660	7,570,000	4,909,500	0.6485	2,438	2,400	2,438	2,325	2,475	2,018	2,432.4	3.17%
2002-04-26	0	0.630	0.620	0.630	0.610	0.650	21,440,000	13,388,100	0.6244	2,363	2,325	2,363	2,288	2,438	5,717	2,342.0	-3.08%
2002-04-25	0	0.650	0.640	0.650	0.630	0.700	10,560,000	7,023,500	0.6651	2,438	2,400	2,438	2,363	2,625	2,816	2,494.5	-5.80%
2002-04-24	0	0.690	0.680	0.700	0.690	0.710	2,040,000	1,418,900	0.6955	2,588	2,550	2,625	2,588	2,663	544	2,608.6	-4.17%
2002-04-23	0	0.720	0.710	0.720	0.690	0.720	9,020,000	6,368,400	0.7060	2,700	2,663	2,700	2,588	2,700	2,405	2,648.0	5.88%
2002-04-22	0	0.680	0.680	0.690	0.680	0.690	2,650,000	1,813,300	0.6843	2,550	2,550	2,588	2,550	2,588	707	2,566.3	-2.86%
2002-04-19	0	0.700	0.690	0.700	0.690	0.720	4,940,000	3,465,000	0.7014	2,625	2,588	2,625	2,588	2,700	1,317	2,630.7	0.00%
2002-04-18	0	0.700	0.690	0.710	0.690	0.720	2,900,000	2,036,500	0.7022	2,625	2,588	2,663	2,588	2,700	773	2,633.7	-2.78%
2002-04-17	0	0.720	0.710	0.720	0.700	0.740	8,110,000	5,764,100	0.7107	2,700	2,663	2,700	2,625	2,775	2,162	2,665.6	0.00%
2002-04-16	0	0.720	0.710	0.720	0.690	0.730	11,710,000	8,363,500	0.7142	2,700	2,663	2,700	2,588	2,738	3,122	2,678.7	4.35%
2002-04-15	0	0.690	0.690	0.700	0.680	0.700	1,890,000	1,307,500	0.6918	2,588	2,588	2,625	2,550	2,625	504	2,594.6	1.47%
2002-04-12	0	0.680	0.680	0.690	0.670	0.690	740,000	502,700	0.6793	2,550	2,550	2,588	2,513	2,588	197	2,547.8	-1.45%
2002-04-11	0	0.690	0.680	0.690	0.670	0.700	2,380,000	1,637,100	0.6879	2,588	2,550	2,588	2,513	2,625	635	2,579.8	0.00%
2002-04-10	0	0.690	0.680	0.690	0.670	0.720	5,770,000	4,012,400	0.6954	2,588	2,550	2,588	2,513	2,700	1,538	2,608.0	-4.17%
2002-04-09	0	0.720	0.710	0.720	0.670	0.730	11,740,000	8,340,600	0.7104	2,700	2,663	2,700	2,513	2,738	3,130	2,664.5	5.88%
2002-04-08	0	0.680	0.660	0.680	0.660	0.680	2,920,000	1,968,900	0.6743	2,550	2,475	2,550	2,475	2,550	779	2,528.9	0.00%
2002-04-04	0	0.680	0.670	0.680	0.670	0.690	1,590,000	1,080,000	0.6792	2,550	2,513	2,550	2,513	2,588	424	2,547.5	0.00%
2002-04-03	0	0.680	0.670	0.690	0.650	0.690	7,880,000	5,268,200	0.6686	2,550	2,513	2,588	2,438	2,588	2,101	2,507.4	0.00%
2002-04-02	0	0.680	0.680	0.690	0.680	0.710	3,370,000	2,344,500	0.6957	2,550	2,550	2,588	2,550	2,663	899	2,609.2	-5.56%
2002-03-28	0	0.720	0.710	0.720	0.710	0.750	6,920,000	5,017,800	0.7251	2,700	2,663	2,700	2,663	2,813	1,845	2,719.5	1.41%
2002-03-27	0	0.710	0.700	0.710	0.690	0.710	3,880,000	2,719,000	0.7008	2,663	2,625	2,663	2,588	2,663	1,035	2,628.2	2.90%
2002-03-26	0	0.690	0.690	0.700	0.680	0.730	8,110,000	5,782,100	0.7130	2,588	2,588	2,625	2,550	2,738	2,162	2,673.9	0.00%
2002-03-25	0	0.690	0.680	0.690	0.680	0.710	3,810,000	2,650,500	0.6957	2,588	2,550	2,588	2,550	2,663	1,016	2,609.1	-1.43%
2002-03-22	0	0.700	0.700	0.710	0.650	0.710	16,500,000	11,303,300	0.6850	2,625	2,625	2,663	2,438	2,663	4,399	2,569.3	6.06%
2002-03-21	0	0.660	0.650	0.660	0.650	0.770	18,530,000	12,670,300	0.6838	2,475	2,438	2,475	2,438	2,888	4,941	2,564.5	-14.29%
2002-03-20	0	0.770	0.760	0.770	0.760	0.790	2,100,000	1,629,800	0.7761	2,888	2,850	2,888	2,850	2,963	560	2,910.7	-2.53%
2002-03-19	0	0.790	0.780	0.790	0.750	0.810	8,680,000	6,913,000	0.7964	2,963	2,925	2,963	2,813	3,038	2,314	2,987.0	3.95%
2002-03-18	0	0.760	0.750	0.760	0.750	0.790	2,350,000	1,807,200	0.7690	2,850	2,813	2,850	2,813	2,963	627	2,884.2	-2.56%
2002-03-15	0	0.780	0.770	0.780	0.770	0.800	7,960,000	6,226,800	0.7823	2,925	2,888	2,925	2,888	3,000	2,122	2,933.9	-3.70%
2002-03-14	0	0.810	0.800	0.810	0.790	0.850	14,050,000	11,427,100	0.8133	3,038	3,000	3,038	2,963	3,188	3,746	3,050.3	-3.57%
2002-03-13	0	0.840	0.830	0.840	0.710	0.850	50,170,000	39,455,800	0.7864	3,150	3,113	3,150	2,663	3,188	13,377	2,949.5	16.67%
2002-03-12	0	0.720	0.710	0.720	0.690	0.730	13,510,000	9,620,900	0.7121	2,700	2,663	2,700	2,588	2,738	3,602	2,670.8	1.41%
2002-03-11	0	0.710	0.700	0.710	0.690	0.720	7,750,000	5,453,600	0.7037	2,663	2,625	2,663	2,588	2,700	2,066	2,639.2	4.41%
2002-03-08	0	0.680	0.680	0.690	0.670	0.760	23,880,000	17,176,000	0.7193	2,550	2,550	2,588	2,513	2,850	6,367	2,697.6	-8.11%
2002-03-07	0	0.740	0.740	0.750	0.640	0.750	50,960,000	36,115,700	0.7087	2,775	2,775	2,813	2,400	2,813	13,588	2,658.0	13.85%
2002-03-06	0	0.650	0.640	0.650	0.630	0.680	8,220,000	5,348,900	0.6507	2,438	2,400	2,438	2,363	2,550	2,192	2,440.5	-1.52%
2002-03-05	0	0.660	0.650	0.660	0.600	0.680	25,990,000	17,023,600	0.6550	2,475	2,438	2,475	2,250	2,550	6,930	2,456.6	6.45%
2002-03-04	0	0.620	0.610	0.620	0.610	0.630	3,780,000	2,332,800	0.6171	2,325	2,288	2,325	2,288	2,363	1,008	2,314.6	0.00%
2002-03-01	0	0.620	0.610	0.620	0.600	0.650	9,310,000	5,822,300	0.6254	2,325	2,288	2,325	2,250	2,438	2,482	2,345.5	0.00%
2002-02-28	0	0.620	0.610	0.620	0.560	0.620	7,710,000	4,507,700	0.5847	2,325	2,288	2,325	2,100	2,325	2,056	2,192.7	5.08%
2002-02-27	0	0.590	0.580	0.590	0.580	0.600	4,470,000	2,609,600	0.5838	2,213	2,175	2,213	2,175	2,250	1,192	2,189.5	-1.67%
2002-02-26	0	0.600	0.590	0.600	0.570	0.650	15,460,000	9,156,900	0.5923	2,250	2,213	2,250	2,138	2,438	4,122	2,221.4	-4.76%
2002-02-25	0	0.630	0.630	0.640	0.630	0.670	5,650,000	3,617,500	0.6403	2,363	2,363	2,400	2,363	2,513	1,506	2,401.3	-4.55%
2002-02-22	0	0.660	0.660	0.670	0.630	0.680	9,230,000	6,111,500	0.6621	2,475	2,475	2,513	2,363	2,550	2,461	2,483.3	1.54%
2002-02-21	0	0.650	0.650	0.660	0.650	0.690	11,680,000	7,832,000	0.6705	2,438	2,438	2,475	2,438	2,588	3,114	2,514.9	-2.99%
2002-02-20	0	0.670	0.660	0.680	0.660	0.690	15,430,000	10,442,000	0.6767	2,513	2,475	2,550	2,475	2,588	4,114	2,538.1	0.00%
2002-02-19	0	0.670	0.660	0.670	0.650	0.740	52,500,000	36,714,700	0.6993	2,513	2,475	2,513	2,438	2,775	13,998	2,622.8	-2.90%
2002-02-18	0	0.690	0.680	0.690	0.550	0.690	54,500,000	34,434,500	0.6318	2,588	2,550	2,588	2,063	2,588	14,531	2,369.7	25.45%
2002-02-15	0	0.550	0.550	0.560	0.550	0.590	5,520,000	3,101,300	0.5618	2,063	2,063	2,100	2,063	2,213	1,472	2,107.1	-3.51%
2002-02-11	0	0.570	0.560	0.570	0.540	0.570	8,010,000	4,480,000	0.5593	2,138	2,100	2,138	2,025	2,138	2,136	2,097.6	1.79%
2002-02-08	0	0.560	0.540	0.550	0.530	0.610	48,370,000	27,653,200	0.5717	2,100	2,025	2,063	1,988	2,288	12,897	2,144.2	3.70%
2002-02-07	0	0.540	0.540	0.550	0.510	0.770	140,250,000	84,504,000	0.6025	2,025	2,025	2,063	1,913	2,888	37,395	2,259.8	-23.94%
2002-02-06	0	0.710	0.710	0.720	0.700	1.020	86,910,000	72,088,500	0.8295	2,663	2,663	2,700	2,625	3,825	23,173	3,110.9	-30.39%
2002-02-05	0	1.020	1.010	1.020	1.010	1.170	15,860,000	17,280,500	1.0896	3,825	3,788	3,825	3,788	4,388	4,229	4,086.4	-9.73%
2002-02-04	0	1.130	1.120	1.130	1.130	1.230	20,560,000	24,331,300	1.1834	4,238	4,201	4,238	4,238	4,613	5,482	4,438.4	-6.61%
2002-02-01	0	1.210	1.200	1.210	1.060	1.220	59,410,000	68,311,500	1.1498	4,538	4,501	4,538	3,976	4,576	15,841	4,312.4	4.31%
2002-01-31	0	1.160	1.140	1.160	1.110	1.200	28,370,000	32,752,600	1.1545	4,351	4,276	4,351	4,163	4,501	7,564	4,329.9	-1.69%
2002-01-30	0	1.180	1.180	1.190	1.130	1.250	76,700,000	93,100,300	1.2138	4,426	4,426	4,463	4,238	4,688	20,451	4,552.4	-2.48%
2002-01-29	0	1.210	1.200	1.210	1.130	1.210	53,100,000	62,826,800	1.1832	4,538	4,501	4,538	4,238	4,538	14,158	4,437.5	6.14%
2002-01-28	0	1.140	1.140	1.150	1.010	1.160	84,770,000	93,500,500	1.1030	4,276	4,276	4,313	3,788	4,351	22,602	4,136.7	8.57%
2002-01-25	0	1.050	1.040	1.050	0.930	1.050	100,060,000	100,019,900	0.9996	3,938	3,901	3,938	3,488	3,938	26,679	3,749.0	9.37%
2002-01-24	0	0.960	0.950	0.960	0.920	0.960	54,980,000	51,789,900	0.9420	3,600	3,563	3,600	3,450	3,600	14,659	3,532.9	3.23%
2002-01-23	0	0.930	0.920	0.930	0.900	0.960	15,700,000	14,576,500	0.9284	3,488	3,450	3,488	3,375	3,600	4,186	3,482.1	-1.06%
2002-01-22	0	0.940	0.940	0.950	0.910	0.970	25,790,000	24,243,300	0.9400	3,525	3,525	3,563	3,413	3,638	6,876	3,525.6	1.08%
2002-01-21	0	0.930	0.920	0.930	0.860	0.960	52,470,000	47,869,900	0.9123	3,488	3,450	3,488	3,225	3,600	13,990	3,421.7	3.33%
2002-01-18	0	0.900	0.890	0.900	0.830	0.910	54,610,000	47,756,500	0.8745	3,375	3,338	3,375	3,113	3,413	14,561	3,279.8	5.88%
2002-01-17	0	0.850	0.840	0.850	0.840	0.890	16,950,000	14,591,200	0.8608	3,188	3,150	3,188	3,150	3,338	4,519	3,228.6	-2.30%
2002-01-16	0	0.870	0.870	0.880	0.850	0.910	25,900,000	23,006,800	0.8883	3,263	3,263	3,300	3,188	3,413	6,906	3,331.5	-1.14%
2002-01-15	0	0.880	0.870	0.880	0.830	0.890	30,170,000	25,748,500	0.8534	3,300	3,263	3,300	3,113	3,338	8,044	3,200.8	0.00%
2002-01-14	0	0.880	0.870	0.880	0.830	0.930	38,450,000	33,690,800	0.8762	3,300	3,263	3,300	3,113	3,488	10,252	3,286.3	2.33%
2002-01-11	0	0.860	0.840	0.860	0.800	0.870	27,060,000	23,051,400	0.8519	3,225	3,150	3,225	3,000	3,263	7,215	3,194.9	4.88%
2002-01-10	0	0.820	0.820	0.830	0.770	0.830	18,060,000	14,430,400	0.7990	3,075	3,075	3,113	2,888	3,113	4,815	2,996.7	2.50%
2002-01-09	0	0.800	0.790	0.800	0.730	0.840	118,730,000	92,872,900	0.7822	3,000	2,963	3,000	2,738	3,150	31,657	2,933.7	3.90%
2002-01-08	0	0.770	0.760	0.770	0.740	0.810	43,520,000	34,034,000	0.7820	2,888	2,850	2,888	2,775	3,038	11,604	2,933.0	-6.10%
2002-01-07	0	0.820	0.810	0.820	0.770	0.830	69,850,000	56,341,100	0.8066	3,075	3,038	3,075	2,888	3,113	18,624	3,025.1	6.49%
2002-01-04	0	0.770	0.770	0.780	0.670	0.780	116,660,000	83,897,300	0.7192	2,888	2,888	2,925	2,513	2,925	31,105	2,697.2	16.67%
2002-01-03	0	0.660	0.660	0.670	0.550	0.670	71,770,000	43,927,400	0.6121	2,475	2,475	2,513	2,063	2,513	19,136	2,295.5	17.86%
2002-01-02	0	0.560	0.560	0.570	0.510	0.570	65,150,000	35,498,300	0.5449	2,100	2,100	2,138	1,913	2,138	17,371	2,043.5	13.13%
2001-12-31	0	0.495	0.495	0.500	0.490	0.590	177,670,000	94,684,550	0.5329	1,856	1,856	1,875	1,838	2,213	47,373	1,998.7

Recommend Webb-site to a friend