8088 Investment Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08088	2000-04-17	2021-07-15	2022-08-22	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2022-08-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2021-07-15	0	0.060	0.052	0.061	0.050	0.060	2,604,000	147,072	0.0565	0.060	0.052	0.061	0.050	0.060	2,604,000	0.0565	17.65%
2021-07-14	0	0.051	0.051	0.055	0.050	0.056	659,200	33,664	0.0511	0.051	0.051	0.055	0.050	0.056	659,200	0.0511	2.00%
2021-07-13	0	0.050	0.044	0.055	0.040	0.050	2,370,800	106,786	0.0450	0.050	0.044	0.055	0.040	0.050	2,370,800	0.0450	0.00%
2021-07-12	0	0.050	0.044	0.051	0.044	0.051	161,200	7,416	0.0460	0.050	0.044	0.051	0.044	0.051	161,200	0.0460	13.64%
2021-07-09	0	0.044	0.044	0.050	0.044	0.046	184,000	8,344	0.0453	0.044	0.044	0.050	0.044	0.046	184,000	0.0453	0.00%
2021-07-08	0	0.044	0.044	0.048	0.043	0.043	486,400	20,889	0.0429	0.044	0.044	0.048	0.043	0.043	486,400	0.0429	2.33%
2021-07-07	0	0.043	0.043	0.045	0.035	0.046	2,166,400	90,865	0.0419	0.043	0.043	0.045	0.035	0.046	2,166,400	0.0419	-14.00%
2021-07-06	0	0.050	0.047	0.056	0.050	0.050	16,000	848	0.0530	0.050	0.047	0.056	0.050	0.050	16,000	0.0530	-10.71%
2021-07-05	0	0.056	0.055	0.056	0.056	0.058	16,000	912	0.0570	0.056	0.055	0.056	0.056	0.058	16,000	0.0570	1.82%
2021-07-02	0	0.055	0.051	0.055	0.047	0.055	192,000	9,856	0.0513	0.055	0.051	0.055	0.047	0.055	192,000	0.0513	1.85%
2021-06-30	0	0.054	0.050	0.054	0.053	0.058	64,000	3,488	0.0545	0.054	0.050	0.054	0.053	0.058	64,000	0.0545	-6.90%
2021-06-29	0	0.058	0.050	0.058	0.050	0.060	88,000	4,968	0.0565	0.058	0.050	0.058	0.050	0.060	88,000	0.0565	16.00%
2021-06-28	0	0.050	0.050	0.054	0.042	0.046	992,000	43,536	0.0439	0.050	0.050	0.054	0.042	0.046	992,000	0.0439	0.00%
2021-06-25	0	0.050	0.050	0.054	0.047	0.053	220,000	10,744	0.0488	0.050	0.050	0.054	0.047	0.053	220,000	0.0488	0.00%
2021-06-24	0	0.050	0.050	0.058	0.047	0.047	24,000	1,128	0.0470	0.050	0.050	0.058	0.047	0.047	24,000	0.0470	-12.28%
2021-06-23	0	0.057	0.050	0.058	0.056	0.057	114,400	6,432	0.0562	0.057	0.050	0.058	0.056	0.057	114,400	0.0562	3.64%
2021-06-22	0	0.055	0.050	0.055	0.045	0.061	136,000	7,456	0.0548	0.055	0.050	0.055	0.045	0.061	136,000	0.0548	7.84%
2021-06-21	0	0.051	0.050	0.058	-	-	4,012	152	0.0379	0.051	0.050	0.058	-	-	4,012	0.0379	0.00%
2021-06-18	0	0.051	0.051	0.055	0.050	0.062	1,216,000	65,144	0.0536	0.051	0.051	0.055	0.050	0.062	1,216,000	0.0536	-17.74%
2021-06-17	0	0.062	0.059	0.066	0.042	0.079	34,525,200	2,314,120	0.0670	0.062	0.059	0.066	0.042	0.079	34,525,200	0.0670	37.78%
2021-06-16	0	0.045	0.045	0.050	0.045	0.051	144,000	7,000	0.0486	0.045	0.045	0.050	0.045	0.051	144,000	0.0486	-10.00%
2021-06-15	0	0.050	0.043	0.050	0.043	0.052	320,000	15,056	0.0471	0.050	0.043	0.050	0.043	0.052	320,000	0.0471	8.70%
2021-06-11	0	0.046	0.046	0.051	-	-	0	0	-	0.046	0.046	0.051	-	-	0	-	0.00%
2021-06-10	0	0.046	0.041	0.051	0.050	0.050	160,000	8,000	0.0500	0.046	0.041	0.051	0.050	0.050	160,000	0.0500	0.00%
2021-06-09	0	0.046	0.043	0.051	0.046	0.054	496,000	24,096	0.0486	0.046	0.043	0.051	0.046	0.054	496,000	0.0486	-14.81%
2021-06-08	0	0.054	0.042	0.058	0.041	0.054	332,000	15,668	0.0472	0.054	0.042	0.058	0.041	0.054	332,000	0.0472	12.50%
2021-06-07	0	0.048	0.048	0.052	0.048	0.051	288,000	13,848	0.0481	0.048	0.048	0.052	0.048	0.051	288,000	0.0481	-5.88%
2021-06-04	0	0.051	0.038	0.052	0.041	0.051	344,000	15,824	0.0460	0.051	0.038	0.052	0.041	0.051	344,000	0.0460	10.87%
2021-06-03	0	0.046	0.040	0.046	0.043	0.050	288,090	14,091	0.0489	0.046	0.040	0.046	0.043	0.050	288,090	0.0489	21.05%
2021-06-02	0	0.038	0.035	0.037	0.038	0.042	202,090	8,306	0.0411	0.038	0.035	0.037	0.038	0.042	202,090	0.0411	-2.56%
2021-06-01	0	0.039	0.037	0.042	0.038	0.039	384,000	14,688	0.0383	0.039	0.037	0.042	0.038	0.039	384,000	0.0383	-7.14%
2021-05-31	0	0.042	0.042	0.051	0.041	0.041	14,000	544	0.0389	0.042	0.042	0.051	0.041	0.041	14,000	0.0389	-10.64%
2021-05-28	0	0.047	0.040	0.049	-	-	600	21	0.0350	0.047	0.040	0.049	-	-	600	0.0350	0.00%
2021-05-27	0	0.047	0.041	0.047	-	-	0	0	-	0.047	0.041	0.047	-	-	0	-	-2.08%
2021-05-26	0	0.048	0.041	0.051	-	-	0	0	-	0.048	0.041	0.051	-	-	0	-	0.00%
2021-05-25	0	0.048	0.041	0.055	0.048	0.048	256,000	12,288	0.0480	0.048	0.041	0.055	0.048	0.048	256,000	0.0480	0.00%
2021-05-24	0	0.048	0.042	0.048	-	-	0	0	-	0.048	0.042	0.048	-	-	0	-	-2.04%
2021-05-21	0	0.049	0.049	0.053	0.049	0.060	112,000	5,576	0.0498	0.049	0.049	0.053	0.049	0.060	112,000	0.0498	-2.00%
2021-05-20	0	0.050	0.050	0.055	-	-	200	8	0.0400	0.050	0.050	0.055	-	-	200	0.0400	0.00%
2021-05-18	0	0.050	0.041	0.050	0.045	0.054	1,632,000	79,672	0.0488	0.050	0.041	0.050	0.045	0.054	1,632,000	0.0488	19.05%
2021-05-17	0	0.042	0.037	0.048	0.039	0.042	664,000	27,408	0.0413	0.042	0.037	0.048	0.039	0.042	664,000	0.0413	0.00%
2021-05-14	0	0.042	0.042	0.044	0.039	0.063	10,752,000	520,880	0.0484	0.042	0.042	0.044	0.039	0.063	10,752,000	0.0484	2.44%
2021-05-13	0	0.041	0.036	0.041	0.036	0.050	984,000	40,280	0.0409	0.041	0.036	0.041	0.036	0.050	984,000	0.0409	2.50%
2021-05-12	0	0.040	0.035	0.040	0.040	0.040	1,096,000	43,840	0.0400	0.040	0.035	0.040	0.040	0.040	1,096,000	0.0400	11.11%
2021-05-11	0	0.036	0.035	0.040	-	-	0	0	-	0.036	0.035	0.040	-	-	0	-	0.00%
2021-05-10	0	0.036	0.036	0.040	0.036	0.036	24,000	864	0.0360	0.036	0.036	0.040	0.036	0.036	24,000	0.0360	0.00%
2021-05-07	0	0.036	0.036	0.040	0.035	0.036	40,700	1,430	0.0351	0.036	0.036	0.040	0.035	0.036	40,700	0.0351	-10.00%
2021-05-06	0	0.040	0.035	0.040	0.039	0.041	120,000	4,824	0.0402	0.040	0.035	0.040	0.039	0.041	120,000	0.0402	14.29%
2021-05-05	0	0.035	0.035	0.039	0.035	0.035	240,000	8,400	0.0350	0.035	0.035	0.039	0.035	0.035	240,000	0.0350	0.00%
2021-05-04	0	0.035	0.035	0.040	0.035	0.035	280,000	9,800	0.0350	0.035	0.035	0.040	0.035	0.035	280,000	0.0350	-12.50%
2021-05-03	0	0.040	0.034	0.040	-	-	0	0	-	0.040	0.034	0.040	-	-	0	-	0.00%
2021-04-30	0	0.040	0.035	0.040	-	-	0	0	-	0.040	0.035	0.040	-	-	0	-	0.00%
2021-04-29	0	0.040	0.035	0.040	0.039	0.040	336,000	13,432	0.0400	0.040	0.035	0.040	0.039	0.040	336,000	0.0400	11.11%
2021-04-28	0	0.036	0.035	0.039	-	-	180	5	0.0278	0.036	0.035	0.039	-	-	180	0.0278	0.00%
2021-04-27	0	0.036	0.036	0.039	-	-	0	0	-	0.036	0.036	0.039	-	-	0	-	0.00%
2021-04-26	0	0.036	0.035	0.039	0.034	0.041	475,260	17,927	0.0377	0.036	0.035	0.039	0.034	0.041	475,260	0.0377	2.86%
2021-04-23	0	0.035	0.035	0.039	0.035	0.038	256,000	9,056	0.0354	0.035	0.035	0.039	0.035	0.038	256,000	0.0354	-12.50%
2021-04-22	0	0.040	0.036	0.040	-	-	0	0	-	0.040	0.036	0.040	-	-	0	-	0.00%
2021-04-21	0	0.040	0.035	0.040	0.039	0.040	504,000	19,960	0.0396	0.040	0.035	0.040	0.039	0.040	504,000	0.0396	8.11%
2021-04-20	0	0.037	0.035	0.037	0.037	0.037	200,000	7,400	0.0370	0.037	0.035	0.037	0.037	0.037	200,000	0.0370	-11.90%
2021-04-19	0	0.042	0.042	0.044	0.042	0.042	418,124	17,540	0.0419	0.042	0.042	0.044	0.042	0.042	418,124	0.0419	0.00%
2021-04-16	0	0.042	0.033	0.042	0.034	0.042	386,000	14,498	0.0376	0.042	0.033	0.042	0.034	0.042	386,000	0.0376	5.00%
2021-04-15	0	0.040	0.034	0.042	-	-	0	0	-	0.040	0.034	0.042	-	-	0	-	0.00%
2021-04-14	0	0.040	0.033	0.040	-	-	6	0	-	0.040	0.033	0.040	-	-	6	-	0.00%
2021-04-13	0	0.040	0.034	0.040	0.032	0.040	386,000	13,944	0.0361	0.040	0.034	0.040	0.032	0.040	386,000	0.0361	21.21%
2021-04-12	0	0.033	0.033	0.039	0.033	0.040	354,000	12,650	0.0357	0.033	0.033	0.039	0.033	0.040	354,000	0.0357	-15.38%
2021-04-09	0	0.039	0.034	0.040	-	-	4,000	120	0.0300	0.039	0.034	0.040	-	-	4,000	0.0300	0.00%
2021-04-08	0	0.039	0.033	0.039	0.034	0.042	792,000	30,184	0.0381	0.039	0.033	0.039	0.034	0.042	792,000	0.0381	18.18%
2021-04-07	0	0.033	0.032	0.036	0.032	0.037	32,000	1,072	0.0335	0.033	0.032	0.036	0.032	0.037	32,000	0.0335	-10.81%
2021-04-01	0	0.037	0.032	0.038	-	-	0	0	-	0.037	0.032	0.038	-	-	0	-	0.00%
2021-03-31	0	0.037	0.032	0.037	0.036	0.038	400,000	14,896	0.0372	0.037	0.032	0.037	0.036	0.038	400,000	0.0372	2.78%
2021-03-30	0	0.036	0.031	0.036	0.031	0.036	224,660	7,238	0.0322	0.036	0.031	0.036	0.031	0.036	224,660	0.0322	2.86%
2021-03-29	0	0.035	0.032	0.038	0.032	0.035	408,300	13,983	0.0342	0.035	0.032	0.038	0.032	0.035	408,300	0.0342	-12.50%
2021-03-26	0	0.040	0.035	0.041	-	-	0	0	-	0.040	0.035	0.041	-	-	0	-	0.00%
2021-03-25	0	0.040	0.035	0.041	-	-	0	0	-	0.040	0.035	0.041	-	-	0	-	0.00%
2021-03-24	0	0.040	0.035	0.040	0.040	0.042	40,000	1,664	0.0416	0.040	0.035	0.040	0.040	0.042	40,000	0.0416	0.00%
2021-03-23	0	0.040	0.035	0.040	0.040	0.040	856,090	34,199	0.0399	0.040	0.035	0.040	0.040	0.040	856,090	0.0399	-2.44%
2021-03-22	0	0.041	0.038	0.041	0.036	0.042	1,141,200	44,118	0.0387	0.041	0.038	0.041	0.036	0.042	1,141,200	0.0387	-4.65%
2021-03-19	0	0.043	0.038	0.043	0.043	0.043	64,000	2,752	0.0430	0.043	0.038	0.043	0.043	0.043	64,000	0.0430	-2.27%
2021-03-18	0	0.044	0.042	0.045	0.042	0.055	614,000	28,922	0.0471	0.044	0.042	0.045	0.042	0.055	614,000	0.0471	-2.22%
2021-03-17	0	0.045	0.041	0.045	0.038	0.055	502,800	24,006	0.0477	0.045	0.041	0.045	0.038	0.055	502,800	0.0477	0.00%
2021-03-16	0	0.045	0.043	0.045	0.038	0.050	2,232,000	96,328	0.0432	0.045	0.043	0.045	0.038	0.050	2,232,000	0.0432	-2.17%
2021-03-15	0	0.046	0.046	0.050	0.038	0.055	2,660,800	120,448	0.0453	0.046	0.046	0.050	0.038	0.055	2,660,800	0.0453	-22.03%
2021-03-12	0	0.059	0.059	0.070	0.057	0.059	24,400	1,328	0.0544	0.059	0.059	0.070	0.057	0.059	24,400	0.0544	-7.81%
2021-03-11	0	0.064	0.057	0.064	0.056	0.065	257,200	14,626	0.0569	0.064	0.057	0.064	0.056	0.065	257,200	0.0569	14.29%
2021-03-10	0	0.056	0.056	0.063	0.056	0.063	48,000	2,744	0.0572	0.056	0.056	0.063	0.056	0.063	48,000	0.0572	-11.11%
2021-03-09	0	0.063	0.056	0.063	0.053	0.070	352,000	22,856	0.0649	0.063	0.056	0.063	0.053	0.070	352,000	0.0649	3.28%
2021-03-08	0	0.061	0.049	0.061	0.060	0.061	608,000	33,568	0.0552	0.061	0.049	0.061	0.060	0.061	608,000	0.0552	10.91%
2021-03-05	0	0.055	0.051	0.058	0.049	0.055	778,000	41,290	0.0531	0.055	0.051	0.058	0.049	0.055	778,000	0.0531	12.24%
2021-03-04	0	0.049	0.049	0.068	-	-	2,000	84	0.0420	0.049	0.049	0.068	-	-	2,000	0.0420	2.08%
2021-03-03	0	0.048	0.048	0.059	0.047	0.050	120,890	5,775	0.0478	0.048	0.048	0.059	0.047	0.050	120,890	0.0478	-5.88%
2021-03-02	0	0.051	0.046	0.051	-	-	0	0	-	0.051	0.046	0.051	-	-	0	-	0.00%
2021-03-01	0	0.051	0.050	0.060	0.044	0.051	40,000	1,816	0.0454	0.051	0.050	0.060	0.044	0.051	40,000	0.0454	-3.77%
2021-02-26	0	0.053	0.053	0.068	0.044	0.050	342,890	15,547	0.0453	0.053	0.053	0.068	0.044	0.050	342,890	0.0453	3.92%
2021-02-25	0	0.051	0.044	0.052	0.051	0.051	56,000	2,856	0.0510	0.051	0.044	0.052	0.051	0.051	56,000	0.0510	-1.92%
2021-02-24	0	0.052	0.043	0.052	0.056	0.056	8,000	448	0.0560	0.052	0.043	0.052	0.056	0.056	8,000	0.0560	13.04%
2021-02-23	0	0.046	0.042	0.051	0.041	0.046	69,200	2,917	0.0422	0.046	0.042	0.051	0.041	0.046	69,200	0.0422	9.52%
2021-02-22	0	0.042	0.042	0.048	0.041	0.042	100,400	4,178	0.0416	0.042	0.042	0.048	0.041	0.042	100,400	0.0416	-8.70%
2021-02-19	0	0.046	0.044	0.053	0.041	0.056	1,072,000	55,295	0.0516	0.046	0.044	0.053	0.041	0.056	1,072,000	0.0516	12.20%
2021-02-18	0	0.041	0.041	0.053	0.038	0.055	216,000	10,840	0.0502	0.041	0.041	0.053	0.038	0.055	216,000	0.0502	0.00%
2021-02-17	0	0.041	0.040	0.060	0.040	0.044	120,000	5,024	0.0419	0.041	0.040	0.060	0.040	0.044	120,000	0.0419	-6.82%
2021-02-16	0	0.044	0.037	0.060	0.044	0.044	8,360	363	0.0434	0.044	0.037	0.060	0.044	0.044	8,360	0.0434	0.00%
2021-02-11	0	0.044	0.042	0.058	0.035	0.059	88,000	4,816	0.0547	0.044	0.042	0.058	0.035	0.059	88,000	0.0547	10.00%
2021-02-10	0	0.040	0.035	0.050	-	-	0	0	-	0.040	0.035	0.050	-	-	0	-	0.00%
2021-02-09	0	0.040	0.037	0.059	-	-	4,000	120	0.0300	0.040	0.037	0.059	-	-	4,000	0.0300	0.00%
2021-02-08	0	0.040	0.040	0.058	-	-	0	0	-	0.040	0.040	0.058	-	-	0	-	2.56%
2021-02-05	0	0.039	0.033	0.058	0.039	0.039	56,000	2,184	0.0390	0.039	0.033	0.058	0.039	0.039	56,000	0.0390	0.00%
2021-02-04	0	0.039	0.039	0.058	-	-	0	0	-	0.039	0.039	0.058	-	-	0	-	0.00%
2021-02-03	0	0.039	0.036	0.058	0.039	0.039	8,800	337	0.0383	0.039	0.036	0.058	0.039	0.039	8,800	0.0383	0.00%
2021-02-02	0	0.039	0.039	-	-	-	30	0	-	0.039	0.039	-	-	-	30	-	0.00%
2021-02-01	0	0.039	0.039	0.052	0.038	0.039	48,000	1,784	0.0372	0.039	0.039	0.052	0.038	0.039	48,000	0.0372	2.63%
2021-01-29	0	0.038	0.035	0.051	-	-	0	0	-	0.038	0.035	0.051	-	-	0	-	0.00%
2021-01-28	0	0.038	0.038	0.054	0.038	0.040	47,800	1,832	0.0383	0.038	0.038	0.054	0.038	0.040	47,800	0.0383	-22.45%
2021-01-27	0	0.049	0.045	0.049	-	-	0	0	-	0.049	0.045	0.049	-	-	0	-	0.00%
2021-01-26	0	0.049	0.042	0.049	0.049	0.049	32,030	1,569	0.0490	0.049	0.042	0.049	0.049	0.049	32,030	0.0490	0.00%
2021-01-25	0	0.049	0.040	0.049	0.040	0.049	1,247,308	50,221	0.0403	0.049	0.040	0.049	0.040	0.049	1,247,308	0.0403	32.43%
2021-01-22	0	0.037	0.036	0.037	0.037	0.037	520,000	19,240	0.0370	0.037	0.036	0.037	0.037	0.037	520,000	0.0370	0.00%
2021-01-21	0	0.037	0.037	0.054	0.037	0.037	12,800	425	0.0332	0.037	0.037	0.054	0.037	0.037	12,800	0.0332	-5.13%
2021-01-20	0	0.039	0.039	0.042	0.037	0.039	195,000	7,475	0.0383	0.039	0.039	0.042	0.037	0.039	195,000	0.0383	-2.50%
2021-01-19	0	0.040	0.039	0.040	-	-	7,248	210	0.0290	0.040	0.039	0.040	-	-	7,248	0.0290	-2.44%
2021-01-18	0	0.041	0.039	0.041	-	-	0	0	-	0.041	0.039	0.041	-	-	0	-	0.00%
2021-01-15	0	0.041	0.041	0.045	0.041	0.041	109,200	4,454	0.0408	0.041	0.041	0.045	0.041	0.041	109,200	0.0408	-14.58%
2021-01-14	0	0.048	0.041	0.048	-	-	0	0	-	0.048	0.041	0.048	-	-	0	-	0.00%
2021-01-13	0	0.048	0.041	0.049	0.042	0.050	314,000	15,308	0.0488	0.048	0.041	0.049	0.042	0.050	314,000	0.0488	-4.00%
2021-01-12	0	0.050	0.040	0.050	0.037	0.051	481,428	20,347	0.0423	0.050	0.040	0.050	0.037	0.051	481,428	0.0423	11.11%
2021-01-11	0	0.045	0.045	0.055	0.036	0.038	58,400	2,147	0.0368	0.045	0.045	0.055	0.036	0.038	58,400	0.0368	25.00%
2021-01-08	0	0.036	0.036	0.043	0.036	0.036	12,000	408	0.0340	0.036	0.036	0.043	0.036	0.036	12,000	0.0340	-16.28%
2021-01-07	0	0.043	0.038	0.043	-	-	0	0	-	0.043	0.038	0.043	-	-	0	-	0.00%
2021-01-06	0	0.043	0.036	0.043	0.040	0.043	192,120	8,211	0.0427	0.043	0.036	0.043	0.040	0.043	192,120	0.0427	0.00%
2021-01-05	0	0.043	0.043	0.050	0.039	0.050	1,447,600	65,184	0.0450	0.043	0.043	0.050	0.039	0.050	1,447,600	0.0450	26.47%
2021-01-04	0	0.034	0.034	0.039	-	-	50	1	0.0200	0.034	0.034	0.039	-	-	50	0.0200	0.00%
2020-12-31	0	0.034	0.034	0.053	0.034	0.034	13,200	428	0.0324	0.034	0.034	0.053	0.034	0.034	13,200	0.0324	0.00%
2020-12-30	0	0.034	0.034	0.054	0.033	0.034	408,000	13,632	0.0334	0.034	0.034	0.054	0.033	0.034	408,000	0.0334	-2.86%
2020-12-29	0	0.035	0.034	0.038	-	-	0	0	-	0.035	0.034	0.038	-	-	0	-	0.00%
2020-12-28	0	0.035	0.034	0.038	-	-	1,600	48	0.0300	0.035	0.034	0.038	-	-	1,600	0.0300	0.00%
2020-12-24	0	0.035	0.035	0.044	-	-	0	0	-	0.035	0.035	0.044	-	-	0	-	2.94%
2020-12-23	0	0.034	0.034	0.052	0.034	0.034	68,000	2,296	0.0338	0.034	0.034	0.052	0.034	0.034	68,000	0.0338	-2.86%
2020-12-22	0	0.035	0.035	0.040	0.034	0.034	80,000	2,720	0.0340	0.035	0.035	0.040	0.034	0.034	80,000	0.0340	0.00%
2020-12-21	0	0.035	0.035	0.040	-	-	800	24	0.0300	0.035	0.035	0.040	-	-	800	0.0300	2.94%
2020-12-18	0	0.034	0.034	0.040	-	-	0	0	-	0.034	0.034	0.040	-	-	0	-	0.00%
2020-12-17	0	0.034	0.034	0.045	0.034	0.034	44,300	1,394	0.0315	0.034	0.034	0.045	0.034	0.034	44,300	0.0315	0.00%
2020-12-16	0	0.034	0.034	0.054	0.034	0.034	30,600	1,000	0.0327	0.034	0.034	0.054	0.034	0.034	30,600	0.0327	-15.00%
2020-12-15	0	0.040	0.034	0.040	-	-	6,000	162	0.0270	0.040	0.034	0.040	-	-	6,000	0.0270	0.00%
2020-12-14	0	0.040	0.033	0.055	0.033	0.040	657,200	24,539	0.0373	0.040	0.033	0.055	0.033	0.040	657,200	0.0373	5.26%
2020-12-11	0	0.038	0.033	0.038	-	-	0	0	-	0.038	0.033	0.038	-	-	0	-	0.00%
2020-12-10	0	0.038	0.032	0.038	-	-	0	0	-	0.038	0.032	0.038	-	-	0	-	-2.56%
2020-12-09	0	0.039	0.034	0.040	-	-	0	0	-	0.039	0.034	0.040	-	-	0	-	0.00%
2020-12-08	0	0.039	0.040	0.041	0.030	0.039	1,076,000	38,936	0.0362	0.039	0.040	0.041	0.030	0.039	1,076,000	0.0362	14.71%
2020-12-07	0	0.034	0.033	0.041	0.034	0.034	10,060	333	0.0331	0.034	0.033	0.041	0.034	0.034	10,060	0.0331	0.00%
2020-12-04	0	0.034	0.034	0.040	0.033	0.038	388,000	13,128	0.0338	0.034	0.034	0.040	0.033	0.038	388,000	0.0338	-10.53%
2020-12-03	0	0.038	0.038	0.040	0.038	0.038	213,600	8,083	0.0378	0.038	0.038	0.040	0.038	0.038	213,600	0.0378	0.00%
2020-12-02	0	0.038	0.033	0.038	0.040	0.040	22,000	778	0.0354	0.038	0.033	0.038	0.040	0.040	22,000	0.0354	-5.00%
2020-12-01	0	0.040	0.040	0.049	0.033	0.033	121,200	3,993	0.0329	0.040	0.040	0.049	0.033	0.033	121,200	0.0329	14.29%
2020-11-30	0	0.035	0.035	0.049	0.032	0.046	80,018	2,968	0.0371	0.035	0.035	0.049	0.032	0.046	80,018	0.0371	0.00%
2020-11-27	0	0.035	0.032	0.040	0.035	0.035	13,200	425	0.0322	0.035	0.032	0.040	0.035	0.035	13,200	0.0322	-2.78%
2020-11-26	0	0.036	0.029	0.036	0.038	0.040	1,085,000	42,587	0.0393	0.036	0.029	0.036	0.038	0.040	1,085,000	0.0393	12.50%
2020-11-25	0	0.032	0.029	0.039	-	-	0	0	-	0.032	0.029	0.039	-	-	0	-	0.00%
2020-11-24	0	0.032	0.030	0.035	0.032	0.032	201,600	6,444	0.0320	0.032	0.030	0.035	0.032	0.032	201,600	0.0320	-11.11%
2020-11-23	0	0.036	0.030	0.036	0.039	0.040	240,400	9,418	0.0392	0.036	0.030	0.036	0.039	0.040	240,400	0.0392	9.09%
2020-11-20	0	0.033	0.033	0.037	0.030	0.033	184,000	5,832	0.0317	0.033	0.033	0.037	0.030	0.033	184,000	0.0317	0.00%
2020-11-19	0	0.033	0.033	0.040	0.030	0.033	84,000	2,668	0.0318	0.033	0.033	0.040	0.030	0.033	84,000	0.0318	0.00%
2020-11-18	0	0.033	0.032	0.040	0.030	0.039	504,000	17,488	0.0347	0.033	0.032	0.040	0.030	0.039	504,000	0.0347	-13.16%
2020-11-17	0	0.038	0.035	0.039	0.025	0.049	2,502,460	88,331	0.0353	0.038	0.035	0.039	0.025	0.049	2,502,460	0.0353	52.00%
2020-11-16	0	0.025	0.024	0.035	-	-	0	0	-	0.025	0.024	0.035	-	-	0	-	0.00%
2020-11-13	0	0.025	0.025	0.034	0.025	0.025	12,600	269	0.0213	0.025	0.025	0.034	0.025	0.025	12,600	0.0213	-10.71%
2020-11-12	0	0.028	0.028	0.033	0.026	0.026	8,000	208	0.0260	0.028	0.028	0.033	0.026	0.026	8,000	0.0260	7.69%
2020-11-11	0	0.026	0.026	0.035	0.026	0.026	1,240,000	32,240	0.0260	0.026	0.026	0.035	0.026	0.026	1,240,000	0.0260	0.00%
2020-11-10	0	0.026	0.026	0.036	0.023	0.043	2,973,800	103,084	0.0347	0.026	0.026	0.036	0.023	0.043	2,973,800	0.0347	4.00%
2020-11-09	0	0.025	0.025	0.041	0.024	0.025	44,400	1,072	0.0241	0.025	0.025	0.041	0.024	0.025	44,400	0.0241	0.00%
2020-11-06	0	0.025	0.024	0.045	0.025	0.025	16,000	376	0.0235	0.025	0.024	0.045	0.025	0.025	16,000	0.0235	-3.85%
2020-11-05	0	0.026	0.026	0.036	0.026	0.026	16,000	416	0.0260	0.026	0.026	0.036	0.026	0.026	16,000	0.0260	0.00%
2020-11-04	0	0.026	0.024	0.037	-	-	0	0	-	0.026	0.024	0.037	-	-	0	-	0.00%
2020-11-03	0	0.026	0.026	0.037	0.026	0.026	12,000	296	0.0247	0.026	0.026	0.037	0.026	0.026	12,000	0.0247	-3.70%
2020-11-02	0	0.027	0.027	0.038	0.026	0.027	124,800	3,281	0.0263	0.027	0.027	0.038	0.026	0.027	124,800	0.0263	0.00%
2020-10-30	0	0.027	0.027	0.035	0.027	0.027	8,000	216	0.0270	0.027	0.027	0.035	0.027	0.027	8,000	0.0270	-3.57%
2020-10-29	0	0.028	0.025	0.035	0.028	0.028	13,600	347	0.0255	0.028	0.025	0.035	0.028	0.028	13,600	0.0255	-3.45%
2020-10-28	0	0.029	0.029	0.034	0.027	0.031	544,600	16,395	0.0301	0.029	0.029	0.034	0.027	0.031	544,600	0.0301	-3.33%
2020-10-27	0	0.030	0.026	0.031	-	-	0	0	-	0.030	0.026	0.031	-	-	0	-	0.00%
2020-10-23	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2020-10-22	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2020-10-21	0	0.030	0.028	0.034	0.027	0.030	57,140	1,681	0.0294	0.030	0.028	0.034	0.027	0.030	57,140	0.0294	0.00%
2020-10-20	0	0.030	0.028	0.035	-	-	2,400	43	0.0179	0.030	0.028	0.035	-	-	2,400	0.0179	0.00%
2020-10-19	0	0.030	0.030	0.031	-	-	0	0	-	0.030	0.030	0.031	-	-	0	-	0.00%
2020-10-16	0	0.030	0.030	0.034	0.029	0.029	8,800	251	0.0285	0.030	0.030	0.034	0.029	0.029	8,800	0.0285	-11.76%
2020-10-15	0	0.034	0.030	0.038	-	-	0	0	-	0.034	0.030	0.038	-	-	0	-	0.00%
2020-10-14	0	0.034	0.029	0.038	-	-	0	0	-	0.034	0.029	0.038	-	-	0	-	0.00%
2020-10-12	0	0.034	0.028	0.039	-	-	0	0	-	0.034	0.028	0.039	-	-	0	-	0.00%
2020-10-09	0	0.034	0.028	0.038	-	-	0	0	-	0.034	0.028	0.038	-	-	0	-	0.00%
2020-10-08	0	0.034	0.028	0.039	-	-	0	0	-	0.034	0.028	0.039	-	-	0	-	0.00%
2020-10-07	0	0.034	0.027	0.039	-	-	0	0	-	0.034	0.027	0.039	-	-	0	-	0.00%
2020-10-06	0	0.034	0.026	0.038	-	-	0	0	-	0.034	0.026	0.038	-	-	0	-	0.00%
2020-10-05	0	0.034	0.025	0.039	-	-	0	0	-	0.034	0.025	0.039	-	-	0	-	0.00%
2020-09-30	0	0.034	0.027	0.035	0.033	0.034	520,000	17,184	0.0330	0.034	0.027	0.035	0.033	0.034	520,000	0.0330	21.43%
2020-09-29	0	0.028	0.027	0.034	-	-	0	0	-	0.028	0.027	0.034	-	-	0	-	0.00%
2020-09-28	0	0.028	0.027	0.033	-	-	0	0	-	0.028	0.027	0.033	-	-	0	-	0.00%
2020-09-25	0	0.028	0.028	0.034	-	-	0	0	-	0.028	0.028	0.034	-	-	0	-	0.00%
2020-09-24	0	0.028	0.028	0.031	0.028	0.028	34,000	942	0.0277	0.028	0.028	0.031	0.028	0.028	34,000	0.0277	-3.45%
2020-09-23	0	0.029	0.027	0.034	0.029	0.029	72,000	2,088	0.0290	0.029	0.027	0.034	0.029	0.029	72,000	0.0290	0.00%
2020-09-22	0	0.029	0.029	0.034	0.029	0.029	264,000	7,656	0.0290	0.029	0.029	0.034	0.029	0.029	264,000	0.0290	-9.38%
2020-09-21	0	0.032	0.029	0.037	-	-	0	0	-	0.032	0.029	0.037	-	-	0	-	0.00%
2020-09-18	0	0.032	0.032	0.038	-	-	400	9	0.0225	0.032	0.032	0.038	-	-	400	0.0225	0.00%
2020-09-17	0	0.032	0.030	0.032	-	-	0	0	-	0.032	0.030	0.032	-	-	0	-	0.00%
2020-09-16	0	0.032	0.029	0.038	-	-	2,000	38	0.0190	0.032	0.029	0.038	-	-	2,000	0.0190	0.00%
2020-09-15	0	0.032	0.032	0.038	-	-	0	0	-	0.032	0.032	0.038	-	-	0	-	0.00%
2020-09-14	0	0.032	0.032	0.038	-	-	0	0	-	0.032	0.032	0.038	-	-	0	-	3.23%
2020-09-11	0	0.031	0.029	0.039	-	-	0	0	-	0.031	0.029	0.039	-	-	0	-	0.00%
2020-09-10	0	0.031	0.029	0.039	-	-	0	0	-	0.031	0.029	0.039	-	-	0	-	0.00%
2020-09-09	0	0.031	0.031	0.038	-	-	0	0	-	0.031	0.031	0.038	-	-	0	-	0.00%
2020-09-08	0	0.031	0.031	0.039	0.031	0.032	393,200	12,415	0.0316	0.031	0.031	0.039	0.031	0.032	393,200	0.0316	-6.06%
2020-09-07	0	0.033	0.031	0.045	-	-	0	0	-	0.033	0.031	0.045	-	-	0	-	0.00%
2020-09-04	0	0.033	0.033	0.043	-	-	0	0	-	0.033	0.033	0.043	-	-	0	-	0.00%
2020-09-03	0	0.033	0.033	0.042	0.033	0.033	40,000	1,320	0.0330	0.033	0.033	0.042	0.033	0.033	40,000	0.0330	-17.50%
2020-09-02	0	0.040	0.037	0.040	0.043	0.045	88,000	3,864	0.0439	0.040	0.037	0.040	0.043	0.045	88,000	0.0439	14.29%
2020-09-01	0	0.035	0.033	0.038	0.030	0.036	352,000	12,320	0.0350	0.035	0.033	0.038	0.030	0.036	352,000	0.0350	16.67%
2020-08-31	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2020-08-28	0	0.030	0.030	0.032	0.030	0.030	96,000	2,880	0.0300	0.030	0.030	0.032	0.030	0.030	96,000	0.0300	0.00%
2020-08-27	0	0.030	0.030	0.032	-	-	0	0	-	0.030	0.030	0.032	-	-	0	-	0.00%
2020-08-26	0	0.030	0.030	0.032	0.030	0.030	57,200	1,711	0.0299	0.030	0.030	0.032	0.030	0.030	57,200	0.0299	0.00%
2020-08-25	0	0.030	0.030	0.032	-	-	0	0	-	0.030	0.030	0.032	-	-	0	-	0.00%
2020-08-24	0	0.030	0.030	0.032	0.030	0.032	222,920	6,929	0.0311	0.030	0.030	0.032	0.030	0.032	222,920	0.0311	-3.23%
2020-08-21	0	0.031	0.031	0.035	0.031	0.031	8,000	248	0.0310	0.031	0.031	0.035	0.031	0.031	8,000	0.0310	0.00%
2020-08-20	0	0.031	0.031	0.035	0.031	0.031	48,000	1,488	0.0310	0.031	0.031	0.035	0.031	0.031	48,000	0.0310	-11.43%
2020-08-19	0	0.035	0.032	0.040	-	-	4,800	129	0.0269	0.035	0.032	0.040	-	-	4,800	0.0269	0.00%
2020-08-18	0	0.035	0.035	0.038	0.035	0.035	12,000	400	0.0333	0.035	0.035	0.038	0.035	0.035	12,000	0.0333	0.00%
2020-08-17	0	0.035	0.034	0.038	0.035	0.035	20,000	672	0.0336	0.035	0.034	0.038	0.035	0.035	20,000	0.0336	-2.78%
2020-08-14	0	0.036	0.034	0.036	0.036	0.039	24,000	888	0.0370	0.036	0.034	0.036	0.036	0.039	24,000	0.0370	0.00%
2020-08-13	0	0.036	0.035	0.040	0.034	0.036	916,000	32,080	0.0350	0.036	0.035	0.040	0.034	0.036	916,000	0.0350	-5.26%
2020-08-12	0	0.038	0.036	0.042	0.036	0.038	561,756	20,253	0.0361	0.038	0.036	0.042	0.036	0.038	561,756	0.0361	-2.56%
2020-08-11	0	0.039	0.037	0.044	0.036	0.039	82,800	2,983	0.0360	0.039	0.037	0.044	0.036	0.039	82,800	0.0360	-7.14%
2020-08-10	0	0.042	0.042	0.044	0.036	0.044	491,200	20,464	0.0417	0.042	0.042	0.044	0.036	0.044	491,200	0.0417	-4.55%
2020-08-07	0	0.044	0.038	0.045	0.034	0.046	2,419,600	102,292	0.0423	0.044	0.038	0.045	0.034	0.046	2,419,600	0.0423	12.82%
2020-08-06	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2020-08-05	0	0.039	0.033	0.039	0.033	0.041	2,065,600	79,275	0.0384	0.039	0.033	0.039	0.033	0.041	2,065,600	0.0384	-11.36%
2020-08-04	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2020-07-31	0	0.044	0.044	0.055	0.044	0.044	200,000	8,800	0.0440	0.044	0.044	0.055	0.044	0.044	200,000	0.0440	0.00%
2020-07-30	0	0.044	0.044	0.062	0.044	0.044	8,000	352	0.0440	0.044	0.044	0.062	0.044	0.044	8,000	0.0440	-12.00%
2020-07-29	0	0.050	0.045	0.050	0.050	0.053	308,800	16,025	0.0519	0.050	0.045	0.050	0.050	0.053	308,800	0.0519	-9.09%
2020-07-28	0	0.055	0.047	0.055	0.050	0.062	151,600	8,146	0.0537	0.055	0.047	0.055	0.050	0.062	151,600	0.0537	17.02%
2020-07-27	0	0.047	0.042	0.052	-	-	0	0	-	0.047	0.042	0.052	-	-	0	-	0.00%
2020-07-24	0	0.047	0.042	0.052	-	-	0	0	-	0.047	0.042	0.052	-	-	0	-	0.00%
2020-07-23	0	0.047	0.043	0.052	-	-	4,400	167	0.0380	0.047	0.043	0.052	-	-	4,400	0.0380	0.00%
2020-07-22	0	0.047	0.047	0.052	0.042	0.048	595,600	27,884	0.0468	0.047	0.047	0.052	0.042	0.048	595,600	0.0468	-2.08%
2020-07-21	0	0.048	0.043	0.052	-	-	0	0	-	0.048	0.043	0.052	-	-	0	-	0.00%
2020-07-20	0	0.048	0.048	0.053	0.048	0.049	240,000	11,568	0.0482	0.048	0.048	0.053	0.048	0.049	240,000	0.0482	-4.00%
2020-07-17	0	0.050	0.050	0.053	0.050	0.050	174,000	8,664	0.0498	0.050	0.050	0.053	0.050	0.050	174,000	0.0498	-5.66%
2020-07-16	0	0.053	0.044	0.053	-	-	0	0	-	0.053	0.044	0.053	-	-	0	-	-1.85%
2020-07-15	0	0.054	0.050	0.054	0.050	0.054	212,400	10,586	0.0498	0.054	0.050	0.054	0.050	0.054	212,400	0.0498	8.00%
2020-07-14	0	0.050	0.041	0.053	0.050	0.064	160,000	8,752	0.0547	0.050	0.041	0.053	0.050	0.064	160,000	0.0547	25.00%
2020-07-13	0	0.040	0.036	0.063	-	-	0	0	-	0.040	0.036	0.063	-	-	0	-	0.00%
2020-07-10	0	0.040	0.040	0.069	0.040	0.040	28,800	1,128	0.0392	0.040	0.040	0.069	0.040	0.040	28,800	0.0392	2.56%
2020-07-09	0	0.039	0.040	0.054	0.035	0.040	36,000	1,332	0.0370	0.039	0.040	0.054	0.035	0.040	36,000	0.0370	0.00%
2020-07-08	0	0.039	0.039	0.056	0.037	0.037	22,000	790	0.0359	0.039	0.039	0.056	0.037	0.037	22,000	0.0359	-2.50%
2020-07-07	0	0.040	0.040	0.045	0.040	0.040	18,550	726	0.0391	0.040	0.040	0.045	0.040	0.040	18,550	0.0391	0.00%
2020-07-06	0	0.040	0.039	0.063	0.040	0.040	345,470	13,808	0.0400	0.040	0.039	0.063	0.040	0.040	345,470	0.0400	0.00%
2020-07-03	0	0.040	0.040	0.042	-	-	0	0	-	0.040	0.040	0.042	-	-	0	-	0.00%
2020-07-02	0	0.040	0.040	0.078	0.040	0.040	37,502	1,445	0.0385	0.040	0.040	0.078	0.040	0.040	37,502	0.0385	-2.44%
2020-06-30	0	0.041	0.041	0.080	-	-	150	5	0.0333	0.041	0.041	0.080	-	-	150	0.0333	0.00%
2020-06-29	0	0.041	0.040	0.080	-	-	0	0	-	0.041	0.040	0.080	-	-	0	-	0.00%
2020-06-26	0	0.041	0.041	0.079	0.041	0.041	28,000	1,124	0.0401	0.041	0.041	0.079	0.041	0.041	28,000	0.0401	-4.65%
2020-06-24	0	0.043	0.041	0.043	0.043	0.043	9,600	400	0.0417	0.043	0.041	0.043	0.043	0.043	9,600	0.0417	0.00%
2020-06-23	0	0.043	0.043	0.065	-	-	0	0	-	0.043	0.043	0.065	-	-	0	-	2.38%
2020-06-22	0	0.042	0.042	0.058	0.042	0.042	44,000	1,832	0.0416	0.042	0.042	0.058	0.042	0.042	44,000	0.0416	-2.33%
2020-06-19	0	0.043	0.041	0.080	-	-	0	0	-	0.043	0.041	0.080	-	-	0	-	0.00%
2020-06-18	0	0.043	0.043	0.075	-	-	0	0	-	0.043	0.043	0.075	-	-	0	-	0.00%
2020-06-17	0	0.043	0.043	0.057	0.043	0.043	64,000	2,752	0.0430	0.043	0.043	0.057	0.043	0.043	64,000	0.0430	0.00%
2020-06-16	0	0.043	0.043	0.050	0.043	0.043	58,000	2,478	0.0427	0.043	0.043	0.050	0.043	0.043	58,000	0.0427	-4.44%
2020-06-15	0	0.045	0.043	0.048	0.045	0.045	160,000	7,200	0.0450	0.045	0.043	0.048	0.045	0.045	160,000	0.0450	0.00%
2020-06-12	0	0.045	0.042	0.059	-	-	0	0	-	0.045	0.042	0.059	-	-	0	-	0.00%
2020-06-11	0	0.045	0.042	0.054	-	-	0	0	-	0.045	0.042	0.054	-	-	0	-	0.00%
2020-06-10	0	0.045	0.045	0.079	-	-	0	0	-	0.045	0.045	0.079	-	-	0	-	4.65%
2020-06-09	0	0.043	0.042	0.079	0.043	0.045	160,000	6,992	0.0437	0.043	0.042	0.079	0.043	0.045	160,000	0.0437	-4.44%
2020-06-08	0	0.045	0.045	0.079	-	-	0	0	-	0.045	0.045	0.079	-	-	0	-	0.00%
2020-06-05	0	0.045	0.045	0.080	0.045	0.045	24,000	1,080	0.0450	0.045	0.045	0.080	0.045	0.045	24,000	0.0450	4.65%
2020-06-04	0	0.043	0.043	0.047	0.040	0.044	176,000	7,232	0.0411	0.043	0.043	0.047	0.040	0.044	176,000	0.0411	-15.69%
2020-06-03	0	0.051	0.045	0.051	-	-	0	0	-	0.051	0.045	0.051	-	-	0	-	-3.77%
2020-06-02	0	0.053	0.042	0.053	0.055	0.055	8,000	440	0.0550	0.053	0.042	0.053	0.055	0.055	8,000	0.0550	-3.64%
2020-06-01	0	0.055	0.041	0.055	0.045	0.080	1,037,343	68,022	0.0656	0.055	0.041	0.055	0.045	0.080	1,037,343	0.0656	44.74%
2020-05-29	0	0.038	0.038	0.041	0.038	0.038	9,600	358	0.0373	0.038	0.038	0.041	0.038	0.038	9,600	0.0373	-2.56%
2020-05-28	0	0.039	0.037	0.044	-	-	10,000	310	0.0310	0.039	0.037	0.044	-	-	10,000	0.0310	0.00%
2020-05-27	0	0.039	0.039	0.045	0.039	0.039	14,000	516	0.0369	0.039	0.039	0.045	0.039	0.039	14,000	0.0369	-2.50%
2020-05-26	0	0.040	0.039	0.044	-	-	0	0	-	0.040	0.039	0.044	-	-	0	-	0.00%
2020-05-25	0	0.040	0.039	0.040	-	-	1,200	34	0.0283	0.040	0.039	0.040	-	-	1,200	0.0283	0.00%
2020-05-22	0	0.040	0.039	0.044	0.040	0.040	8,000	320	0.0400	0.040	0.039	0.044	0.040	0.040	8,000	0.0400	0.00%
2020-05-21	0	0.040	0.040	0.044	0.040	0.040	16,000	640	0.0400	0.040	0.040	0.044	0.040	0.040	16,000	0.0400	0.00%
2020-05-20	0	0.040	0.040	0.044	-	-	0	0	-	0.040	0.040	0.044	-	-	0	-	0.00%
2020-05-19	0	0.040	0.040	0.044	0.040	0.040	14,000	500	0.0357	0.040	0.040	0.044	0.040	0.040	14,000	0.0357	-9.09%
2020-05-18	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2020-05-15	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2020-05-14	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2020-05-13	0	0.044	0.040	0.044	-	-	1,500	51	0.0340	0.044	0.040	0.044	-	-	1,500	0.0340	0.00%
2020-05-12	0	0.044	0.040	0.044	-	-	450	15	0.0333	0.044	0.040	0.044	-	-	450	0.0333	0.00%
2020-05-11	0	0.044	0.040	0.051	0.038	0.044	46,000	1,864	0.0405	0.044	0.040	0.051	0.038	0.044	46,000	0.0405	12.82%
2020-05-08	0	0.039	0.039	0.041	0.039	0.040	16,400	646	0.0394	0.039	0.039	0.041	0.039	0.040	16,400	0.0394	0.00%
2020-05-07	0	0.039	0.039	0.042	0.039	0.040	16,000	632	0.0395	0.039	0.039	0.042	0.039	0.040	16,000	0.0395	-7.14%
2020-05-06	0	0.042	0.040	0.049	0.042	0.046	669,280	29,845	0.0446	0.042	0.040	0.049	0.042	0.046	669,280	0.0446	-12.50%
2020-05-05	0	0.048	0.045	0.048	-	-	0	0	-	0.048	0.045	0.048	-	-	0	-	0.00%
2020-05-04	0	0.048	0.045	0.050	-	-	0	0	-	0.048	0.045	0.050	-	-	0	-	0.00%
2020-04-29	0	0.048	0.046	0.055	0.046	0.050	716,000	33,692	0.0471	0.048	0.046	0.055	0.046	0.050	716,000	0.0471	-12.73%
2020-04-28	0	0.055	0.048	0.070	-	-	9,230	433	0.0469	0.055	0.048	0.070	-	-	9,230	0.0469	0.00%
2020-04-27	0	0.055	0.047	0.078	-	-	0	0	-	0.055	0.047	0.078	-	-	0	-	0.00%
2020-04-24	0	0.055	0.047	0.075	-	-	0	0	-	0.055	0.047	0.075	-	-	0	-	0.00%
2020-04-23	0	0.055	0.046	0.080	-	-	0	0	-	0.055	0.046	0.080	-	-	0	-	0.00%
2020-04-22	0	0.055	0.045	0.080	0.046	0.055	104,000	4,856	0.0467	0.055	0.045	0.080	0.046	0.055	104,000	0.0467	10.00%
2020-04-21	0	0.050	0.045	0.054	-	-	0	0	-	0.050	0.045	0.054	-	-	0	-	0.00%
2020-04-20	0	0.050	0.045	0.053	-	-	0	0	-	0.050	0.045	0.053	-	-	0	-	0.00%
2020-04-17	0	0.050	0.045	0.060	-	-	0	0	-	0.050	0.045	0.060	-	-	0	-	0.00%
2020-04-16	0	0.050	0.044	0.060	-	-	0	0	-	0.050	0.044	0.060	-	-	0	-	0.00%
2020-04-15	0	0.050	0.047	0.050	-	-	0	0	-	0.050	0.047	0.050	-	-	0	-	0.00%
2020-04-14	0	0.050	0.047	0.054	0.045	0.053	198,000	9,464	0.0478	0.050	0.047	0.054	0.045	0.053	198,000	0.0478	0.00%
2020-04-09	0	0.050	0.043	0.053	-	-	0	0	-	0.050	0.043	0.053	-	-	0	-	0.00%
2020-04-08	0	0.050	0.045	0.053	-	-	0	0	-	0.050	0.045	0.053	-	-	0	-	0.00%
2020-04-07	0	0.050	0.046	0.050	0.045	0.050	212,000	10,520	0.0496	0.050	0.046	0.050	0.045	0.050	212,000	0.0496	4.17%
2020-04-06	0	0.048	0.045	0.053	-	-	4,000	160	0.0400	0.048	0.045	0.053	-	-	4,000	0.0400	0.00%
2020-04-03	0	0.048	0.046	0.051	0.048	0.048	48,000	2,304	0.0480	0.048	0.046	0.051	0.048	0.048	48,000	0.0480	-9.43%
2020-04-02	0	0.053	0.048	0.058	-	-	8,000	408	0.0510	0.053	0.048	0.058	-	-	8,000	0.0510	0.00%
2020-04-01	0	0.053	0.050	0.058	-	-	0	0	-	0.053	0.050	0.058	-	-	0	-	0.00%
2020-03-31	0	0.053	0.052	0.059	0.050	0.059	718,000	36,960	0.0515	0.053	0.052	0.059	0.050	0.059	718,000	0.0515	-10.17%
2020-03-30	0	0.059	0.049	0.059	0.061	0.062	72,000	4,448	0.0618	0.059	0.049	0.059	0.061	0.062	72,000	0.0618	9.26%
2020-03-27	0	0.054	0.054	0.058	0.051	0.056	1,296,400	69,539	0.0536	0.054	0.054	0.058	0.051	0.056	1,296,400	0.0536	-16.92%
2020-03-26	0	0.065	0.056	0.065	-	-	0	0	-	0.065	0.056	0.065	-	-	0	-	-1.52%
2020-03-25	0	0.066	0.056	0.069	0.052	0.070	1,204,000	78,224	0.0650	0.066	0.056	0.069	0.052	0.070	1,204,000	0.0650	32.00%
2020-03-24	0	0.050	0.049	0.078	0.050	0.050	8,000	400	0.0500	0.050	0.049	0.078	0.050	0.050	8,000	0.0500	0.00%
2020-03-23	0	0.050	0.050	0.065	0.049	0.080	608,400	38,983	0.0641	0.050	0.050	0.065	0.049	0.080	608,400	0.0641	8.70%
2020-03-20	0	0.046	0.046	0.080	0.045	0.045	8,900	396	0.0445	0.046	0.046	0.080	0.045	0.045	8,900	0.0445	-8.00%
2020-03-19	0	0.050	0.050	0.080	0.050	0.050	200,000	10,000	0.0500	0.050	0.050	0.080	0.050	0.050	200,000	0.0500	-1.96%
2020-03-18	0	0.051	0.045	0.068	-	-	0	0	-	0.051	0.045	0.068	-	-	0	-	0.00%
2020-03-17	0	0.051	0.045	0.068	-	-	0	0	-	0.051	0.045	0.068	-	-	0	-	0.00%
2020-03-16	0	0.051	0.051	0.060	0.050	0.055	372,060	19,029	0.0511	0.051	0.051	0.060	0.050	0.055	372,060	0.0511	-7.27%
2020-03-13	0	0.055	0.055	0.112	0.052	0.055	2,896,000	154,688	0.0534	0.055	0.055	0.112	0.052	0.055	2,896,000	0.0534	0.00%
2020-03-12	0	0.055	0.055	0.112	0.053	0.062	99,200	5,635	0.0568	0.055	0.055	0.112	0.053	0.062	99,200	0.0568	-11.29%
2020-03-11	0	0.062	0.055	0.112	-	-	0	0	-	0.062	0.055	0.112	-	-	0	-	0.00%
2020-03-10	0	0.062	0.056	0.070	-	-	0	0	-	0.062	0.056	0.070	-	-	0	-	0.00%
2020-03-09	0	0.062	0.056	0.120	-	-	0	0	-	0.062	0.056	0.120	-	-	0	-	0.00%
2020-03-06	0	0.062	0.056	0.110	-	-	0	0	-	0.062	0.056	0.110	-	-	0	-	0.00%
2020-03-05	0	0.062	0.056	0.110	-	-	2,000	90	0.0450	0.062	0.056	0.110	-	-	2,000	0.0450	0.00%
2020-03-04	0	0.062	0.057	0.080	-	-	0	0	-	0.062	0.057	0.080	-	-	0	-	0.00%
2020-03-03	0	0.062	0.062	0.120	0.061	0.073	168,000	11,528	0.0686	0.062	0.062	0.120	0.061	0.073	168,000	0.0686	-17.33%
2020-03-02	0	0.075	0.055	0.075	-	-	0	0	-	0.075	0.055	0.075	-	-	0	-	0.00%
2020-02-28	0	0.075	0.060	0.079	0.067	0.075	216,000	16,136	0.0747	0.075	0.060	0.079	0.067	0.075	216,000	0.0747	0.00%
2020-02-27	0	0.075	0.060	0.075	0.056	0.075	203,200	14,632	0.0720	0.075	0.060	0.075	0.056	0.075	203,200	0.0720	36.36%
2020-02-26	0	0.055	0.053	0.059	-	-	64,000	3,520	0.0550	0.055	0.053	0.059	-	-	64,000	0.0550	0.00%
2020-02-25	0	0.055	0.055	0.059	-	-	0	0	-	0.055	0.055	0.059	-	-	0	-	0.00%
2020-02-24	0	0.055	0.051	0.059	-	-	0	0	-	0.055	0.051	0.059	-	-	0	-	0.00%
2020-02-21	0	0.055	0.051	0.059	-	-	0	0	-	0.055	0.051	0.059	-	-	0	-	0.00%
2020-02-20	0	0.055	0.050	0.077	-	-	0	0	-	0.055	0.050	0.077	-	-	0	-	0.00%
2020-02-19	0	0.055	0.055	0.078	0.055	0.056	704,000	38,760	0.0551	0.055	0.055	0.078	0.055	0.056	704,000	0.0551	0.00%
2020-02-18	0	0.055	0.055	0.079	-	-	0	0	-	0.055	0.055	0.079	-	-	0	-	1.85%
2020-02-17	0	0.054	0.052	0.079	-	-	0	0	-	0.054	0.052	0.079	-	-	0	-	0.00%
2020-02-14	0	0.054	0.054	0.080	0.054	0.054	8,000	432	0.0540	0.054	0.054	0.080	0.054	0.054	8,000	0.0540	0.00%
2020-02-13	0	0.054	0.054	0.060	0.054	0.054	8,000	432	0.0540	0.054	0.054	0.060	0.054	0.054	8,000	0.0540	-10.00%
2020-02-12	0	0.060	0.057	0.060	-	-	7,200	360	0.0500	0.060	0.057	0.060	-	-	7,200	0.0500	-7.69%
2020-02-11	0	0.065	0.053	0.078	-	-	0	0	-	0.065	0.053	0.078	-	-	0	-	0.00%
2020-02-10	0	0.065	0.052	0.080	-	-	0	0	-	0.065	0.052	0.080	-	-	0	-	0.00%
2020-02-07	0	0.065	0.050	0.080	-	-	2,400	120	0.0500	0.065	0.050	0.080	-	-	2,400	0.0500	0.00%
2020-02-06	0	0.065	0.050	0.080	-	-	348	16	0.0460	0.065	0.050	0.080	-	-	348	0.0460	0.00%
2020-02-05	0	0.065	0.053	0.080	-	-	0	0	-	0.065	0.053	0.080	-	-	0	-	0.00%
2020-02-04	0	0.065	0.053	0.080	-	-	0	0	-	0.065	0.053	0.080	-	-	0	-	0.00%
2020-02-03	0	0.065	0.053	0.078	-	-	0	0	-	0.065	0.053	0.078	-	-	0	-	0.00%
2020-01-31	0	0.065	0.050	0.081	-	-	0	0	-	0.065	0.050	0.081	-	-	0	-	0.00%
2020-01-30	0	0.065	0.054	0.081	0.065	0.065	8,000	520	0.0650	0.065	0.054	0.081	0.065	0.065	8,000	0.0650	0.00%
2020-01-29	0	0.065	0.065	0.084	-	-	90	5	0.0556	0.065	0.065	0.084	-	-	90	0.0556	0.00%
2020-01-24	0	0.065	0.065	0.078	-	-	0	0	-	0.065	0.065	0.078	-	-	0	-	0.00%
2020-01-23	0	0.065	0.065	0.080	0.065	0.065	8,000	520	0.0650	0.065	0.065	0.080	0.065	0.065	8,000	0.0650	0.00%
2020-01-22	0	0.065	0.065	0.080	0.065	0.065	24,000	1,520	0.0633	0.065	0.065	0.080	0.065	0.065	24,000	0.0633	0.00%
2020-01-21	0	0.065	0.065	0.090	0.065	0.065	24,000	1,560	0.0650	0.065	0.065	0.090	0.065	0.065	24,000	0.0650	-2.99%
2020-01-20	0	0.067	0.065	0.090	-	-	180	10	0.0556	0.067	0.065	0.090	-	-	180	0.0556	0.00%
2020-01-17	0	0.067	0.067	0.078	0.067	0.067	9,200	604	0.0657	0.067	0.067	0.078	0.067	0.067	9,200	0.0657	-9.46%
2020-01-16	0	0.074	0.067	0.110	-	-	0	0	-	0.074	0.067	0.110	-	-	0	-	0.00%
2020-01-15	0	0.074	0.067	0.109	0.074	0.074	107,520	7,907	0.0735	0.074	0.067	0.109	0.074	0.074	107,520	0.0735	0.00%
2020-01-14	0	0.074	0.067	0.100	0.074	0.074	16,090	1,189	0.0739	0.074	0.067	0.100	0.074	0.074	16,090	0.0739	12.12%
2020-01-13	0	0.066	0.066	0.073	0.066	0.100	56,060	4,075	0.0727	0.066	0.066	0.073	0.066	0.100	56,060	0.0727	-12.00%
2020-01-10	0	0.075	0.075	0.100	0.075	0.075	8,000	600	0.0750	0.075	0.075	0.100	0.075	0.075	8,000	0.0750	-12.79%
2020-01-09	0	0.086	0.070	0.100	-	-	0	0	-	0.086	0.070	0.100	-	-	0	-	0.00%
2020-01-08	0	0.086	0.070	0.100	-	-	0	0	-	0.086	0.070	0.100	-	-	0	-	0.00%
2020-01-07	0	0.086	0.086	0.100	-	-	0	0	-	0.086	0.086	0.100	-	-	0	-	0.00%
2020-01-06	0	0.086	0.086	0.090	0.065	0.086	232,276	19,727	0.0849	0.086	0.086	0.090	0.065	0.086	232,276	0.0849	32.31%
2020-01-03	0	0.065	0.065	0.087	0.065	0.065	44,800	2,888	0.0645	0.065	0.065	0.087	0.065	0.065	44,800	0.0645	0.00%
2020-01-02	0	0.065	0.065	0.085	0.065	0.065	32,000	2,080	0.0650	0.065	0.065	0.085	0.065	0.065	32,000	0.0650	-7.14%
2019-12-31	0	0.070	0.065	0.090	-	-	0	0	-	0.070	0.065	0.090	-	-	0	-	0.00%
2019-12-30	0	0.070	0.065	0.086	0.070	0.070	53,030	3,661	0.0690	0.070	0.065	0.086	0.070	0.070	53,030	0.0690	0.00%
2019-12-27	0	0.070	0.070	0.090	0.070	0.070	43,674	2,998	0.0686	0.070	0.070	0.090	0.070	0.070	43,674	0.0686	0.00%
2019-12-24	0	0.070	0.070	0.092	0.070	0.070	18,800	1,302	0.0693	0.070	0.070	0.092	0.070	0.070	18,800	0.0693	0.00%
2019-12-23	0	0.070	0.065	0.088	-	-	0	0	-	0.070	0.065	0.088	-	-	0	-	0.00%
2019-12-20	0	0.070	0.070	0.088	0.065	0.065	20,000	1,284	0.0642	0.070	0.070	0.088	0.065	0.065	20,000	0.0642	0.00%
2019-12-19	0	0.070	0.068	0.088	-	-	0	0	-	0.070	0.068	0.088	-	-	0	-	0.00%
2019-12-18	0	0.070	0.065	0.086	0.070	0.070	62,400	4,302	0.0689	0.070	0.065	0.086	0.070	0.070	62,400	0.0689	7.69%
2019-12-17	0	0.065	0.065	0.087	0.065	0.065	23,840	1,488	0.0624	0.065	0.065	0.087	0.065	0.065	23,840	0.0624	-1.52%
2019-12-16	0	0.066	0.065	0.085	0.066	0.077	175,200	13,743	0.0784	0.066	0.065	0.085	0.066	0.077	175,200	0.0784	-14.29%
2019-12-13	0	0.077	0.068	0.080	0.077	0.077	8,000	616	0.0770	0.077	0.068	0.080	0.077	0.077	8,000	0.0770	0.00%
2019-12-12	0	0.077	0.061	0.077	-	-	0	0	-	0.077	0.061	0.077	-	-	0	-	-3.75%
2019-12-11	0	0.080	0.068	0.080	-	-	6,400	371	0.0580	0.080	0.068	0.080	-	-	6,400	0.0580	-4.76%
2019-12-10	0	0.084	0.061	0.090	-	-	0	0	-	0.084	0.061	0.090	-	-	0	-	0.00%
2019-12-09	0	0.084	0.060	0.090	-	-	0	0	-	0.084	0.060	0.090	-	-	0	-	0.00%
2019-12-06	0	0.084	0.054	0.084	-	-	0	0	-	0.084	0.054	0.084	-	-	0	-	0.00%
2019-12-05	0	0.084	0.065	0.088	0.061	0.084	40,000	3,144	0.0786	0.084	0.065	0.088	0.061	0.084	40,000	0.0786	21.74%
2019-12-04	0	0.069	0.058	0.069	-	-	0	0	-	0.069	0.058	0.069	-	-	0	-	-5.48%
2019-12-03	0	0.073	0.070	0.073	-	-	0	0	-	0.073	0.070	0.073	-	-	0	-	0.00%
2019-12-02	0	0.073	0.061	0.073	0.074	0.075	432,000	30,592	0.0708	0.073	0.061	0.073	0.074	0.075	432,000	0.0708	25.86%
2019-11-29	0	0.058	0.058	0.075	-	-	0	0	-	0.058	0.058	0.075	-	-	0	-	5.45%
2019-11-28	0	0.055	0.055	0.075	-	-	2,000	96	0.0480	0.055	0.055	0.075	-	-	2,000	0.0480	0.00%
2019-11-27	0	0.055	0.055	0.079	0.051	0.055	24,492	1,287	0.0525	0.055	0.055	0.079	0.051	0.055	24,492	0.0525	-9.84%
2019-11-26	0	0.061	0.056	0.079	-	-	0	0	-	0.061	0.056	0.079	-	-	0	-	0.00%
2019-11-25	0	0.061	0.061	0.080	0.061	0.061	302,400	18,376	0.0608	0.061	0.061	0.080	0.061	0.061	302,400	0.0608	0.00%
2019-11-22	0	0.061	0.053	0.080	0.061	0.069	124,000	8,116	0.0655	0.061	0.053	0.080	0.061	0.069	124,000	0.0655	-11.59%
2019-11-21	0	0.069	0.069	0.083	-	-	0	0	-	0.069	0.069	0.083	-	-	0	-	0.00%
2019-11-20	0	0.069	0.069	0.088	-	-	0	0	-	0.069	0.069	0.088	-	-	0	-	0.00%
2019-11-19	0	0.069	0.069	0.073	0.068	0.068	40,000	2,720	0.0680	0.069	0.069	0.073	0.068	0.068	40,000	0.0680	0.00%
2019-11-18	0	0.069	0.068	0.076	0.068	0.071	16,000	1,112	0.0695	0.069	0.068	0.076	0.068	0.071	16,000	0.0695	0.00%
2019-11-15	0	0.069	0.069	0.080	0.069	0.069	14,842	983	0.0662	0.069	0.069	0.080	0.069	0.069	14,842	0.0662	-21.59%
2019-11-14	0	0.088	0.068	0.088	-	-	0	0	-	0.088	0.068	0.088	-	-	0	-	-1.12%
2019-11-13	0	0.089	0.069	0.089	-	-	0	0	-	0.089	0.069	0.089	-	-	0	-	-1.11%
2019-11-12	0	0.090	0.074	0.095	0.090	0.090	81,200	7,279	0.0896	0.090	0.074	0.095	0.090	0.090	81,200	0.0896	5.88%
2019-11-11	0	0.085	0.089	0.094	0.075	0.080	224,000	17,296	0.0772	0.085	0.089	0.094	0.075	0.080	224,000	0.0772	6.25%
2019-11-08	0	0.080	0.080	0.082	0.080	0.080	40,800	3,167	0.0776	0.080	0.080	0.082	0.080	0.080	40,800	0.0776	14.29%
2019-11-07	0	0.070	0.068	0.093	-	-	0	0	-	0.070	0.068	0.093	-	-	0	-	0.00%
2019-11-06	0	0.070	0.068	0.092	-	-	0	0	-	0.070	0.068	0.092	-	-	0	-	0.00%
2019-11-05	0	0.070	0.070	0.087	0.070	0.070	24,030	1,621	0.0675	0.070	0.070	0.087	0.070	0.070	24,030	0.0675	0.00%
2019-11-04	0	0.070	0.070	0.079	-	-	400	24	0.0600	0.070	0.070	0.079	-	-	400	0.0600	0.00%
2019-11-01	0	0.070	0.070	0.079	-	-	0	0	-	0.070	0.070	0.079	-	-	0	-	0.00%
2019-10-31	0	0.070	0.070	0.079	0.070	0.070	208,000	15,500	0.0745	0.070	0.070	0.079	0.070	0.070	208,000	0.0745	-6.67%
2019-10-30	0	0.075	0.070	0.075	-	-	600	39	0.0650	0.075	0.070	0.075	-	-	600	0.0650	-2.60%
2019-10-29	0	0.077	0.070	0.079	-	-	0	0	-	0.077	0.070	0.079	-	-	0	-	0.00%
2019-10-28	0	0.077	0.077	0.101	0.073	0.080	808,000	60,544	0.0749	0.077	0.077	0.101	0.073	0.080	808,000	0.0749	5.48%
2019-10-25	0	0.073	0.069	0.073	0.073	0.073	344,000	25,112	0.0730	0.073	0.069	0.073	0.073	0.073	344,000	0.0730	0.00%
2019-10-24	0	0.073	0.062	0.073	0.073	0.073	352,000	25,696	0.0730	0.073	0.062	0.073	0.073	0.073	352,000	0.0730	0.00%
2019-10-23	0	0.073	0.067	0.073	0.073	0.073	801,200	58,472	0.0730	0.073	0.067	0.073	0.073	0.073	801,200	0.0730	-8.75%
2019-10-22	0	0.080	0.073	0.080	-	-	2,000	128	0.0640	0.080	0.073	0.080	-	-	2,000	0.0640	0.00%
2019-10-21	0	0.080	0.075	0.104	-	-	0	0	-	0.080	0.075	0.104	-	-	0	-	0.00%
2019-10-18	0	0.080	0.073	0.090	-	-	0	0	-	0.080	0.073	0.090	-	-	0	-	0.00%
2019-10-17	0	0.080	0.074	0.100	-	-	0	0	-	0.080	0.074	0.100	-	-	0	-	0.00%
2019-10-16	0	0.080	0.073	0.090	-	-	0	0	-	0.080	0.073	0.090	-	-	0	-	0.00%
2019-10-15	0	0.080	0.075	0.104	-	-	0	0	-	0.080	0.075	0.104	-	-	0	-	0.00%
2019-10-14	0	0.080	0.080	0.090	0.080	0.080	20,030	1,578	0.0788	0.080	0.080	0.090	0.080	0.080	20,030	0.0788	0.00%
2019-10-11	0	0.080	0.080	0.098	0.078	0.078	16,000	1,248	0.0780	0.080	0.080	0.098	0.078	0.078	16,000	0.0780	-1.23%
2019-10-10	0	0.081	0.078	0.099	-	-	0	0	-	0.081	0.078	0.099	-	-	0	-	0.00%
2019-10-09	0	0.081	0.081	0.099	-	-	0	0	-	0.081	0.081	0.099	-	-	0	-	1.25%
2019-10-08	0	0.080	0.080	0.090	0.080	0.080	128,000	10,240	0.0800	0.080	0.080	0.090	0.080	0.080	128,000	0.0800	-11.11%
2019-10-04	0	0.090	0.090	0.114	0.078	0.090	44,000	3,800	0.0864	0.090	0.090	0.114	0.078	0.090	44,000	0.0864	0.00%
2019-10-03	0	0.090	0.080	0.114	-	-	0	0	-	0.090	0.080	0.114	-	-	0	-	0.00%
2019-10-02	0	0.090	0.080	0.112	-	-	0	0	-	0.090	0.080	0.112	-	-	0	-	0.00%
2019-09-30	0	0.090	0.090	0.129	0.073	0.150	640,000	72,104	0.1127	0.090	0.090	0.129	0.073	0.150	640,000	0.1127	9.76%
2019-09-27	0	0.082	0.082	0.119	0.082	0.083	18,000	1,476	0.0820	0.082	0.082	0.119	0.082	0.083	18,000	0.0820	-8.89%
2019-09-26	0	0.090	0.088	0.147	-	-	0	0	-	0.090	0.088	0.147	-	-	0	-	0.00%
2019-09-25	0	0.090	0.084	0.109	-	-	200	16	0.0800	0.090	0.084	0.109	-	-	200	0.0800	0.00%
2019-09-24	0	0.090	0.090	0.104	0.090	0.100	528,000	50,864	0.0963	0.090	0.090	0.104	0.090	0.100	528,000	0.0963	8.43%
2019-09-23	0	0.083	0.083	0.099	-	-	0	0	-	0.083	0.083	0.099	-	-	0	-	0.00%
2019-09-20	0	0.083	0.083	0.099	-	-	400	30	0.0750	0.083	0.083	0.099	-	-	400	0.0750	0.00%
2019-09-19	0	0.083	0.083	0.099	-	-	0	0	-	0.083	0.083	0.099	-	-	0	-	0.00%
2019-09-18	0	0.083	0.083	0.099	0.083	0.083	24,000	1,992	0.0830	0.083	0.083	0.099	0.083	0.083	24,000	0.0830	0.00%
2019-09-17	0	0.083	0.082	0.095	-	-	0	0	-	0.083	0.082	0.095	-	-	0	-	0.00%
2019-09-16	0	0.083	0.080	0.099	-	-	0	0	-	0.083	0.080	0.099	-	-	0	-	0.00%
2019-09-13	0	0.083	0.080	0.116	-	-	0	0	-	0.083	0.080	0.116	-	-	0	-	0.00%
2019-09-12	0	0.083	0.081	0.115	-	-	0	0	-	0.083	0.081	0.115	-	-	0	-	0.00%
2019-09-11	0	0.083	0.082	0.127	-	-	3,000	231	0.0770	0.083	0.082	0.127	-	-	3,000	0.0770	0.00%
2019-09-10	0	0.083	0.081	0.114	-	-	0	0	-	0.083	0.081	0.114	-	-	0	-	0.00%
2019-09-09	0	0.083	0.080	0.124	0.083	0.083	24,000	1,992	0.0830	0.083	0.080	0.124	0.083	0.083	24,000	0.0830	1.22%
2019-09-06	0	0.082	0.080	0.127	0.080	0.082	119,160	9,654	0.0810	0.082	0.080	0.127	0.080	0.082	119,160	0.0810	0.00%
2019-09-05	0	0.082	0.082	0.099	0.082	0.082	112,000	9,184	0.0820	0.082	0.082	0.099	0.082	0.082	112,000	0.0820	-2.38%
2019-09-04	0	0.084	0.084	0.101	0.084	0.084	104,000	8,736	0.0840	0.084	0.084	0.101	0.084	0.084	104,000	0.0840	-19.23%
2019-09-03	0	0.104	0.104	0.125	0.075	0.150	606,000	63,248	0.1044	0.104	0.104	0.125	0.075	0.150	606,000	0.1044	30.00%
2019-09-02	0	0.080	0.072	0.104	-	-	0	0	-	0.080	0.072	0.104	-	-	0	-	0.00%
2019-08-30	0	0.080	0.075	0.104	-	-	0	0	-	0.080	0.075	0.104	-	-	0	-	0.00%
2019-08-29	0	0.080	0.076	0.104	-	-	0	0	-	0.080	0.076	0.104	-	-	0	-	0.00%
2019-08-28	0	0.080	0.075	0.104	-	-	6,400	454	0.0709	0.080	0.075	0.104	-	-	6,400	0.0709	0.00%
2019-08-27	0	0.080	0.076	0.104	-	-	0	0	-	0.080	0.076	0.104	-	-	0	-	0.00%
2019-08-26	0	0.080	0.077	0.102	0.078	0.080	231,600	18,451	0.0797	0.080	0.077	0.102	0.078	0.080	231,600	0.0797	0.00%
2019-08-23	0	0.080	0.080	0.103	0.080	0.080	8,000	640	0.0800	0.080	0.080	0.103	0.080	0.080	8,000	0.0800	0.00%
2019-08-22	0	0.080	0.080	0.103	0.080	0.080	13,400	1,030	0.0769	0.080	0.080	0.103	0.080	0.080	13,400	0.0769	0.00%
2019-08-21	0	0.080	0.080	-	0.080	0.080	47,390	3,754	0.0792	0.080	0.080	-	0.080	0.080	47,390	0.0792	0.00%
2019-08-20	0	0.080	0.080	0.102	-	-	0	0	-	0.080	0.080	0.102	-	-	0	-	0.00%
2019-08-19	0	0.080	0.080	0.130	0.080	0.080	11,900	931	0.0782	0.080	0.080	0.130	0.080	0.080	11,900	0.0782	-5.88%
2019-08-16	0	0.085	0.080	0.110	-	-	0	0	-	0.085	0.080	0.110	-	-	0	-	0.00%
2019-08-15	0	0.085	0.080	0.110	-	-	0	0	-	0.085	0.080	0.110	-	-	0	-	0.00%
2019-08-14	0	0.085	0.083	0.107	0.083	0.085	911,200	76,941	0.0844	0.085	0.083	0.107	0.083	0.085	911,200	0.0844	0.00%
2019-08-13	0	0.085	0.083	0.108	0.085	0.085	13,200	1,090	0.0826	0.085	0.083	0.108	0.085	0.085	13,200	0.0826	0.00%
2019-08-12	0	0.085	0.085	0.100	0.083	0.083	44,000	3,612	0.0821	0.085	0.085	0.100	0.083	0.083	44,000	0.0821	-19.05%
2019-08-09	0	0.105	0.083	0.120	-	-	0	0	-	0.105	0.083	0.120	-	-	0	-	0.00%
2019-08-08	0	0.105	0.090	0.130	0.080	0.105	148,800	13,080	0.0879	0.105	0.090	0.130	0.080	0.105	148,800	0.0879	17.98%
2019-08-07	0	0.089	0.090	0.150	-	-	0	0	-	0.089	0.090	0.150	-	-	0	-	11.25%
2019-08-06	0	0.080	0.080	0.150	0.080	0.080	12,000	936	0.0780	0.080	0.080	0.150	0.080	0.080	12,000	0.0780	-20.00%
2019-08-05	0	0.100	0.084	0.120	-	-	800	58	0.0725	0.100	0.084	0.120	-	-	800	0.0725	0.00%
2019-08-02	0	0.100	0.083	0.100	0.099	0.100	24,000	2,384	0.0993	0.100	0.083	0.100	0.099	0.100	24,000	0.0993	-0.99%
2019-08-01	0	0.101	0.085	0.101	-	-	0	0	-	0.101	0.085	0.101	-	-	0	-	0.00%
2019-07-31	0	0.101	0.087	0.150	-	-	0	0	-	0.101	0.087	0.150	-	-	0	-	0.00%
2019-07-30	0	0.101	0.090	0.150	-	-	390	34	0.0872	0.101	0.090	0.150	-	-	390	0.0872	0.00%
2019-07-29	0	0.101	0.101	0.150	-	-	0	0	-	0.101	0.101	0.150	-	-	0	-	0.00%
2019-07-26	0	0.101	0.101	0.150	0.101	0.101	56,000	5,656	0.1010	0.101	0.101	0.150	0.101	0.101	56,000	0.1010	0.00%
2019-07-25	0	0.101	0.100	0.105	0.089	0.101	60,000	5,436	0.0906	0.101	0.100	0.105	0.089	0.101	60,000	0.0906	0.00%
2019-07-24	0	0.101	0.100	0.124	0.100	0.125	298,000	31,659	0.1062	0.101	0.100	0.124	0.100	0.125	298,000	0.1062	16.09%
2019-07-23	0	0.087	0.087	0.099	0.083	0.100	121,600	11,472	0.0943	0.087	0.087	0.099	0.083	0.100	121,600	0.0943	-17.14%
2019-07-22	0	0.105	0.080	0.110	0.105	0.105	120,000	12,600	0.1050	0.105	0.080	0.110	0.105	0.105	120,000	0.1050	5.00%
2019-07-19	0	0.100	0.100	0.114	0.100	0.100	14,000	1,340	0.0957	0.100	0.100	0.114	0.100	0.100	14,000	0.0957	0.00%
2019-07-18	0	0.100	0.100	0.112	0.081	0.100	161,200	14,571	0.0904	0.100	0.100	0.112	0.081	0.100	161,200	0.0904	-1.96%
2019-07-17	0	0.102	0.102	0.113	0.102	0.102	40,000	4,080	0.1020	0.102	0.102	0.113	0.102	0.102	40,000	0.1020	0.00%
2019-07-16	0	0.102	0.071	0.102	-	-	300	18	0.0600	0.102	0.071	0.102	-	-	300	0.0600	0.00%
2019-07-15	0	0.102	0.085	0.102	0.102	0.102	35,200	3,558	0.1011	0.102	0.085	0.102	0.102	0.102	35,200	0.1011	20.00%
2019-07-12	0	0.085	0.085	0.107	-	-	0	0	-	0.085	0.085	0.107	-	-	0	-	0.00%
2019-07-11	0	0.085	0.085	0.104	-	-	0	0	-	0.085	0.085	0.104	-	-	0	-	2.41%
2019-07-10	0	0.083	0.083	0.105	0.082	0.083	48,000	3,952	0.0823	0.083	0.083	0.105	0.082	0.083	48,000	0.0823	1.22%
2019-07-09	0	0.082	0.082	0.104	-	-	0	0	-	0.082	0.082	0.104	-	-	0	-	0.00%
2019-07-08	0	0.082	0.071	0.110	0.082	0.099	100,000	9,228	0.0923	0.082	0.071	0.110	0.082	0.099	100,000	0.0923	-15.46%
2019-07-05	0	0.097	0.096	0.110	0.097	0.097	11,600	1,085	0.0935	0.097	0.096	0.110	0.097	0.097	11,600	0.0935	-11.82%
2019-07-04	0	0.110	0.093	0.110	-	-	6,000	522	0.0870	0.110	0.093	0.110	-	-	6,000	0.0870	0.00%
2019-07-03	0	0.110	0.098	0.110	-	-	0	0	-	0.110	0.098	0.110	-	-	0	-	0.00%
2019-07-02	0	0.110	0.095	0.110	-	-	0	0	-	0.110	0.095	0.110	-	-	0	-	-1.79%
2019-06-28	0	0.112	0.098	0.130	-	-	0	0	-	0.112	0.098	0.130	-	-	0	-	0.00%
2019-06-27	0	0.112	0.098	0.112	0.090	0.115	409,200	40,783	0.0997	0.112	0.098	0.112	0.090	0.115	409,200	0.0997	-4.27%
2019-06-26	0	0.117	0.102	0.117	-	-	0	0	-	0.117	0.102	0.117	-	-	0	-	0.00%
2019-06-25	0	0.117	0.108	0.118	0.117	0.117	64,000	7,488	0.1170	0.117	0.108	0.118	0.117	0.117	64,000	0.1170	0.00%
2019-06-24	0	0.117	0.102	0.117	-	-	0	0	-	0.117	0.102	0.117	-	-	0	-	-0.85%
2019-06-21	0	0.118	0.109	0.149	-	-	0	0	-	0.118	0.109	0.149	-	-	0	-	0.00%
2019-06-20	0	0.118	0.111	0.118	-	-	0	0	-	0.118	0.111	0.118	-	-	0	-	0.00%
2019-06-19	0	0.118	0.109	0.118	-	-	12	1	0.0833	0.118	0.109	0.118	-	-	12	0.0833	0.00%
2019-06-18	0	0.118	0.109	0.118	-	-	0	0	-	0.118	0.109	0.118	-	-	0	-	0.00%
2019-06-17	0	0.118	0.118	0.149	0.117	0.117	32,000	3,744	0.1170	0.118	0.118	0.149	0.117	0.117	32,000	0.1170	-12.59%
2019-06-14	0	0.135	0.118	0.135	-	-	0	0	-	0.135	0.118	0.135	-	-	0	-	-3.57%
2019-06-13	0	0.140	0.116	0.140	-	-	0	0	-	0.140	0.116	0.140	-	-	0	-	-6.67%
2019-06-12	0	0.150	0.115	0.150	-	-	6,800	748	0.1100	0.150	0.115	0.150	-	-	6,800	0.1100	0.00%
2019-06-11	0	0.150	0.120	0.150	-	-	0	0	-	0.150	0.120	0.150	-	-	0	-	0.00%
2019-06-10	0	0.150	0.120	0.150	-	-	0	0	-	0.150	0.120	0.150	-	-	0	-	0.00%
2019-06-06	0	0.150	0.120	0.160	-	-	0	0	-	0.150	0.120	0.160	-	-	0	-	0.00%
2019-06-05	0	0.150	0.120	0.175	0.115	0.156	1,224,000	174,232	0.1423	0.150	0.120	0.175	0.115	0.156	1,224,000	0.1423	-3.85%
2019-06-04	0	0.156	0.140	0.156	0.162	0.162	40,000	6,480	0.1620	0.156	0.140	0.156	0.162	0.162	40,000	0.1620	15.56%
2019-06-03	0	0.135	0.135	0.140	0.135	0.140	96,000	13,320	0.1388	0.135	0.135	0.140	0.135	0.140	96,000	0.1388	-2.17%
2019-05-31	0	0.138	0.110	0.140	0.134	0.140	92,000	12,528	0.1362	0.138	0.110	0.140	0.134	0.140	92,000	0.1362	0.00%
2019-05-30	0	0.138	0.113	0.137	0.090	0.138	798,400	104,872	0.1314	0.138	0.113	0.137	0.090	0.138	798,400	0.1314	25.45%
2019-05-29	0	0.110	0.090	0.110	0.110	0.110	96,000	10,560	0.1100	0.110	0.090	0.110	0.110	0.110	96,000	0.1100	0.00%
2019-05-28	0	0.110	0.100	0.110	0.084	0.110	342,400	36,544	0.1067	0.110	0.100	0.110	0.084	0.110	342,400	0.1067	34.15%
2019-05-27	0	0.082	0.082	0.106	-	-	660	50	0.0758	0.082	0.082	0.106	-	-	660	0.0758	0.00%
2019-05-24	0	0.082	0.082	0.100	0.082	0.082	20,000	1,600	0.0800	0.082	0.082	0.100	0.082	0.082	20,000	0.0800	-18.00%
2019-05-23	0	0.100	0.082	0.120	-	-	60	4	0.0667	0.100	0.082	0.120	-	-	60	0.0667	0.00%
2019-05-22	0	0.100	0.082	0.100	-	-	0	0	-	0.100	0.082	0.100	-	-	0	-	0.00%
2019-05-21	0	0.100	0.080	0.100	-	-	0	0	-	0.100	0.080	0.100	-	-	0	-	0.00%
2019-05-20	0	0.100	0.080	0.100	-	-	0	0	-	0.100	0.080	0.100	-	-	0	-	0.00%
2019-05-17	0	0.100	0.080	0.120	-	-	0	0	-	0.100	0.080	0.120	-	-	0	-	0.00%
2019-05-16	0	0.100	0.079	0.120	-	-	0	0	-	0.100	0.079	0.120	-	-	0	-	0.00%
2019-05-15	0	0.100	0.076	0.120	-	-	0	0	-	0.100	0.076	0.120	-	-	0	-	0.00%
2019-05-14	0	0.100	0.081	0.109	-	-	0	0	-	0.100	0.081	0.109	-	-	0	-	0.00%
2019-05-10	0	0.100	0.081	0.120	-	-	0	0	-	0.100	0.081	0.120	-	-	0	-	0.00%
2019-05-09	0	0.100	0.079	0.110	0.100	0.100	16,000	1,600	0.1000	0.100	0.079	0.110	0.100	0.100	16,000	0.1000	4.17%
2019-05-08	0	0.096	0.081	0.099	0.096	0.096	120,000	11,520	0.0960	0.096	0.081	0.099	0.096	0.096	120,000	0.0960	26.32%
2019-05-07	0	0.076	0.085	0.119	0.075	0.080	208,000	16,600	0.0798	0.076	0.085	0.119	0.075	0.080	208,000	0.0798	-21.65%
2019-05-06	0	0.097	0.097	0.120	0.096	0.097	75,200	7,230	0.0961	0.097	0.097	0.120	0.096	0.097	75,200	0.0961	-3.00%
2019-05-03	0	0.100	0.100	0.135	0.085	0.100	60,000	5,736	0.0956	0.100	0.100	0.135	0.085	0.100	60,000	0.0956	-9.91%
2019-05-02	0	0.111	0.087	0.111	0.111	0.111	22,000	2,406	0.1094	0.111	0.087	0.111	0.111	0.111	22,000	0.1094	0.00%
2019-04-30	0	0.111	0.100	0.125	0.111	0.111	200,000	22,200	0.1110	0.111	0.100	0.125	0.111	0.111	200,000	0.1110	11.00%
2019-04-29	0	0.100	0.100	0.124	0.100	0.100	130,000	12,992	0.0999	0.100	0.100	0.124	0.100	0.100	130,000	0.0999	0.00%
2019-04-26	0	0.100	0.100	0.120	0.100	0.100	8,000	800	0.1000	0.100	0.100	0.120	0.100	0.100	8,000	0.1000	0.00%
2019-04-25	0	0.100	0.100	0.120	0.100	0.100	8,000	800	0.1000	0.100	0.100	0.120	0.100	0.100	8,000	0.1000	0.00%
2019-04-24	0	0.100	0.100	0.120	-	-	800	76	0.0950	0.100	0.100	0.120	-	-	800	0.0950	0.00%
2019-04-23	0	0.100	0.100	0.111	0.100	0.100	18,400	1,798	0.0977	0.100	0.100	0.111	0.100	0.100	18,400	0.0977	-4.76%
2019-04-18	0	0.105	0.105	0.110	0.105	0.105	32,000	3,360	0.1050	0.105	0.105	0.110	0.105	0.105	32,000	0.1050	-4.55%
2019-04-17	0	0.110	0.105	0.110	0.110	0.110	416,000	45,760	0.1100	0.110	0.105	0.110	0.110	0.110	416,000	0.1100	4.76%
2019-04-16	0	0.105	0.105	0.110	0.105	0.111	327,600	36,088	0.1102	0.105	0.105	0.110	0.105	0.111	327,600	0.1102	-5.41%
2019-04-15	0	0.111	0.100	0.120	-	-	0	0	-	0.111	0.100	0.120	-	-	0	-	0.00%
2019-04-12	0	0.111	0.100	0.135	-	-	0	0	-	0.111	0.100	0.135	-	-	0	-	0.00%
2019-04-11	0	0.111	0.111	0.126	0.109	0.109	145,600	15,897	0.1092	0.111	0.111	0.126	0.109	0.109	145,600	0.1092	8.82%
2019-04-10	0	0.102	0.102	0.124	0.102	0.102	8,000	816	0.1020	0.102	0.102	0.124	0.102	0.102	8,000	0.1020	-5.56%
2019-04-09	0	0.108	0.108	0.120	-	-	4,000	408	0.1020	0.108	0.108	0.120	-	-	4,000	0.1020	0.00%
2019-04-08	0	0.108	0.108	0.128	0.108	0.115	300,400	33,106	0.1102	0.108	0.108	0.128	0.108	0.115	300,400	0.1102	-12.20%
2019-04-04	0	0.123	0.106	0.128	0.123	0.123	132,150	16,161	0.1223	0.123	0.106	0.128	0.123	0.123	132,150	0.1223	0.00%
2019-04-03	0	0.123	0.122	0.123	-	-	0	0	-	0.123	0.122	0.123	-	-	0	-	0.00%
2019-04-02	0	0.123	0.110	0.128	0.123	0.123	144,000	17,712	0.1230	0.123	0.110	0.128	0.123	0.123	144,000	0.1230	0.00%
2019-04-01	0	0.123	0.107	0.123	-	-	2,000	206	0.1030	0.123	0.107	0.123	-	-	2,000	0.1030	-0.81%
2019-03-29	0	0.124	0.108	0.124	0.124	0.124	260,000	32,212	0.1239	0.124	0.108	0.124	0.124	0.124	260,000	0.1239	0.81%
2019-03-28	0	0.123	0.123	0.143	0.120	0.123	176,000	21,288	0.1210	0.123	0.123	0.143	0.120	0.123	176,000	0.1210	2.50%
2019-03-27	0	0.120	0.124	0.130	0.108	0.118	29,290	3,183	0.1087	0.120	0.124	0.130	0.108	0.118	29,290	0.1087	11.11%
2019-03-26	0	0.108	0.106	0.130	-	-	120	12	0.1000	0.108	0.106	0.130	-	-	120	0.1000	0.00%
2019-03-25	0	0.108	0.106	0.125	0.108	0.108	20,800	2,208	0.1062	0.108	0.106	0.125	0.108	0.108	20,800	0.1062	0.00%
2019-03-22	0	0.108	0.108	0.130	0.106	0.106	8,000	848	0.1060	0.108	0.108	0.130	0.106	0.106	8,000	0.1060	1.89%
2019-03-21	0	0.106	0.106	0.120	0.106	0.120	298,800	32,790	0.1097	0.106	0.106	0.120	0.106	0.120	298,800	0.1097	-11.67%
2019-03-20	0	0.120	0.109	0.120	0.120	0.124	62,000	7,512	0.1212	0.120	0.109	0.120	0.120	0.124	62,000	0.1212	-4.00%
2019-03-19	0	0.125	0.105	0.128	0.125	0.130	156,160	19,991	0.1280	0.125	0.105	0.128	0.125	0.130	156,160	0.1280	-2.34%
2019-03-18	0	0.128	0.106	0.128	0.117	0.128	208,002	25,093	0.1206	0.128	0.106	0.128	0.117	0.128	208,002	0.1206	13.27%
2019-03-15	0	0.113	0.113	0.114	0.109	0.113	66,000	7,376	0.1118	0.113	0.113	0.114	0.109	0.113	66,000	0.1118	5.61%
2019-03-14	0	0.107	0.107	0.121	0.107	0.123	41,350	4,712	0.1140	0.107	0.107	0.121	0.107	0.123	41,350	0.1140	-11.57%
2019-03-13	0	0.121	0.121	0.145	0.121	0.121	42,002	5,070	0.1207	0.121	0.121	0.145	0.121	0.121	42,002	0.1207	-0.82%
2019-03-12	0	0.122	0.105	0.140	-	-	78	7	0.0897	0.122	0.105	0.140	-	-	78	0.0897	0.00%
2019-03-11	0	0.122	0.122	0.130	-	-	0	0	-	0.122	0.122	0.130	-	-	0	-	0.83%
2019-03-08	0	0.121	0.120	0.130	0.121	0.121	60,000	7,216	0.1203	0.121	0.120	0.130	0.121	0.121	60,000	0.1203	0.83%
2019-03-07	0	0.120	0.104	0.148	0.120	0.124	64,000	7,808	0.1220	0.120	0.104	0.148	0.120	0.124	64,000	0.1220	-3.23%
2019-03-06	0	0.124	0.116	0.124	0.122	0.130	320,000	39,712	0.1241	0.124	0.116	0.124	0.122	0.130	320,000	0.1241	3.33%
2019-03-05	0	0.120	0.120	0.124	0.120	0.120	33,200	3,839	0.1156	0.120	0.120	0.124	0.120	0.120	33,200	0.1156	9.09%
2019-03-04	0	0.110	0.110	0.120	0.110	0.120	276,000	30,900	0.1120	0.110	0.110	0.120	0.110	0.120	276,000	0.1120	1.85%
2019-03-01	0	0.108	0.108	0.120	0.100	0.108	36,000	3,688	0.1024	0.108	0.108	0.120	0.100	0.108	36,000	0.1024	0.93%
2019-02-28	0	0.107	0.107	0.120	0.101	0.107	78,060	8,034	0.1029	0.107	0.107	0.120	0.101	0.107	78,060	0.1029	-13.71%
2019-02-27	0	0.124	0.102	0.130	0.115	0.124	257,600	31,490	0.1222	0.124	0.102	0.130	0.115	0.124	257,600	0.1222	3.33%
2019-02-26	0	0.120	0.101	0.120	0.100	0.120	42,000	4,390	0.1045	0.120	0.101	0.120	0.100	0.120	42,000	0.1045	20.00%
2019-02-25	0	0.100	0.100	0.110	0.100	0.100	18,000	1,790	0.0994	0.100	0.100	0.110	0.100	0.100	18,000	0.0994	-18.03%
2019-02-22	0	0.122	0.097	0.122	-	-	3,616	354	0.0979	0.122	0.097	0.122	-	-	3,616	0.0979	0.00%
2019-02-21	0	0.122	0.086	0.124	-	-	0	0	-	0.122	0.086	0.124	-	-	0	-	0.00%
2019-02-20	0	0.122	0.084	0.124	-	-	200	16	0.0800	0.122	0.084	0.124	-	-	200	0.0800	0.00%
2019-02-19	0	0.122	0.082	0.124	0.122	0.122	8,000	976	0.1220	0.122	0.082	0.124	0.122	0.122	8,000	0.1220	-1.61%
2019-02-18	0	0.124	0.100	0.124	-	-	920	77	0.0837	0.124	0.100	0.124	-	-	920	0.0837	0.00%
2019-02-15	0	0.124	0.090	0.124	-	-	2,402	204	0.0849	0.124	0.090	0.124	-	-	2,402	0.0849	0.00%
2019-02-14	0	0.124	0.104	0.124	0.120	0.124	529,000	65,539	0.1239	0.124	0.104	0.124	0.120	0.124	529,000	0.1239	0.81%
2019-02-13	0	0.123	0.106	0.123	0.123	0.123	16,000	1,968	0.1230	0.123	0.106	0.123	0.123	0.123	16,000	0.1230	-0.81%
2019-02-12	0	0.124	0.103	0.124	-	-	2	0	-	0.124	0.103	0.124	-	-	2	-	0.00%
2019-02-11	0	0.124	0.104	0.124	0.124	0.124	296,000	36,704	0.1240	0.124	0.104	0.124	0.124	0.124	296,000	0.1240	0.00%
2019-02-08	0	0.124	0.116	0.124	0.122	0.124	960,800	119,004	0.1239	0.124	0.116	0.124	0.122	0.124	960,800	0.1239	12.73%
2019-02-04	0	0.110	0.100	0.124	-	-	0	0	-	0.110	0.100	0.124	-	-	0	-	0.00%
2019-02-01	0	0.110	0.110	0.124	0.110	0.110	36,000	3,852	0.1070	0.110	0.110	0.124	0.110	0.110	36,000	0.1070	-11.29%
2019-01-31	0	0.124	0.097	0.124	0.124	0.124	8,000	992	0.1240	0.124	0.097	0.124	0.124	0.124	8,000	0.1240	3.33%
2019-01-30	0	0.120	0.099	0.120	0.124	0.124	8,000	992	0.1240	0.120	0.099	0.120	0.124	0.124	8,000	0.1240	-3.23%
2019-01-29	0	0.124	0.102	0.124	-	-	60	6	0.1000	0.124	0.102	0.124	-	-	60	0.1000	0.00%
2019-01-28	0	0.124	0.101	0.124	-	-	0	0	-	0.124	0.101	0.124	-	-	0	-	0.00%
2019-01-25	0	0.124	0.102	0.124	-	-	0	0	-	0.124	0.102	0.124	-	-	0	-	0.00%
2019-01-24	0	0.124	0.101	0.124	-	-	0	0	-	0.124	0.101	0.124	-	-	0	-	0.00%
2019-01-23	0	0.124	0.114	0.124	0.124	0.124	8,000	992	0.1240	0.124	0.114	0.124	0.124	0.124	8,000	0.1240	9.73%
2019-01-22	0	0.113	0.113	0.124	0.113	0.113	9,350	1,049	0.1122	0.113	0.113	0.124	0.113	0.113	9,350	0.1122	-8.87%
2019-01-21	0	0.124	0.114	0.124	0.117	0.124	360,000	44,184	0.1227	0.124	0.114	0.124	0.117	0.124	360,000	0.1227	13.76%
2019-01-18	0	0.109	0.109	0.135	0.109	0.113	24,041	2,676	0.1113	0.109	0.109	0.135	0.109	0.113	24,041	0.1113	-1.80%
2019-01-17	0	0.111	0.111	0.130	-	-	0	0	-	0.111	0.111	0.130	-	-	0	-	4.72%
2019-01-16	0	0.106	0.106	0.137	0.106	0.106	10,500	1,098	0.1046	0.106	0.106	0.137	0.106	0.106	10,500	0.1046	-6.19%
2019-01-15	0	0.113	0.106	0.134	0.113	0.120	38,000	4,474	0.1177	0.113	0.106	0.134	0.113	0.120	38,000	0.1177	2.73%
2019-01-14	0	0.110	0.108	0.149	0.108	0.110	39,740	4,301	0.1082	0.110	0.108	0.149	0.108	0.110	39,740	0.1082	-14.06%
2019-01-11	0	0.128	0.109	0.130	0.128	0.130	170,800	22,061	0.1292	0.128	0.109	0.130	0.128	0.130	170,800	0.1292	10.34%
2019-01-10	0	0.116	0.105	0.138	0.102	0.116	72,410	7,511	0.1037	0.116	0.105	0.138	0.102	0.116	72,410	0.1037	-0.85%
2019-01-09	0	0.117	0.116	0.139	0.117	0.139	77,200	9,206	0.1192	0.117	0.116	0.139	0.117	0.139	77,200	0.1192	0.86%
2019-01-08	0	0.116	0.115	0.139	0.116	0.133	507,200	62,664	0.1235	0.116	0.115	0.139	0.116	0.133	507,200	0.1235	-7.20%
2019-01-07	0	0.125	0.125	0.130	0.121	0.140	719,600	90,360	0.1256	0.125	0.125	0.130	0.121	0.140	719,600	0.1256	0.00%
2019-01-04	0	0.125	0.125	0.140	0.120	0.140	865,408	106,219	0.1227	0.125	0.125	0.140	0.120	0.140	865,408	0.1227	-10.07%
2019-01-03	0	0.139	0.125	0.165	0.031	0.140	32,000	3,592	0.1123	0.139	0.125	0.165	0.031	0.140	32,000	0.1123	-15.24%
2019-01-02	0	0.164	-	0.164	0.164	0.164	8,000	1,312	0.1640	0.164	-	0.164	0.164	0.164	8,000	0.1640	0.00%
2018-12-31	0	0.164	0.121	0.164	0.160	0.164	7,320	1,192	0.1628	0.164	0.121	0.164	0.160	0.164	7,320	0.1628	17.14%
2018-12-28	0	0.140	0.121	0.145	0.121	0.140	33,200	4,218	0.1270	0.140	0.121	0.145	0.121	0.140	33,200	0.1270	9.37%
2018-12-27	0	0.128	0.128	0.132	0.128	0.130	90,000	11,540	0.1282	0.128	0.128	0.132	0.128	0.130	90,000	0.1282	-4.48%
2018-12-24	0	0.134	0.134	0.153	0.120	0.132	122,800	15,720	0.1280	0.134	0.134	0.153	0.120	0.132	122,800	0.1280	-17.28%
2018-12-21	0	0.162	0.103	0.186	-	-	0	0	-	0.162	0.103	0.186	-	-	0	-	0.00%
2018-12-20	0	0.162	0.162	0.179	0.162	0.170	27,200	4,419	0.1625	0.162	0.162	0.179	0.162	0.170	27,200	0.1625	0.00%
2018-12-19	0	0.162	0.164	0.173	0.152	0.162	44,300	6,764	0.1527	0.162	0.164	0.173	0.152	0.162	44,300	0.1527	-6.90%
2018-12-18	0	0.174	0.163	0.174	0.163	0.175	185,200	31,781	0.1716	0.174	0.163	0.174	0.163	0.175	185,200	0.1716	-0.57%
2018-12-17	0	0.175	0.175	0.194	0.174	0.185	302,060	53,843	0.1783	0.175	0.175	0.194	0.174	0.185	302,060	0.1783	-7.41%
2018-12-14	0	0.189	0.182	0.190	0.182	0.200	321,200	61,344	0.1910	0.189	0.182	0.190	0.182	0.200	321,200	0.1910	-5.50%
2018-12-13	0	0.010	0.010	0.011	0.010	0.011	6,648,000	72,904	0.0110	0.200	0.200	0.220	0.200	0.220	332,400	0.2193	-9.09%
2018-12-12	0	0.011	0.010	0.011	0.010	0.011	2,160,000	22,896	0.0106	0.220	0.200	0.220	0.200	0.220	108,000	0.2120	0.00%
2018-12-11	0	0.011	0.010	0.011	0.010	0.011	4,272,000	43,808	0.0103	0.220	0.200	0.220	0.200	0.220	213,600	0.2051	0.00%
2018-12-10	0	0.011	0.011	0.012	0.010	0.014	46,233,200	505,420	0.0109	0.220	0.220	0.240	0.200	0.280	2,311,660	0.2186	-21.43%
2018-12-07	0	0.014	0.013	0.014	0.012	0.023	36,144,000	621,904	0.0172	0.280	0.260	0.280	0.240	0.460	1,807,200	0.3441	7.69%
2018-12-06	0	0.013	0.013	0.014	0.013	0.014	4,758,000	62,948	0.0132	0.260	0.260	0.280	0.260	0.280	237,900	0.2646	0.00%
2018-12-05	0	0.013	0.013	0.014	0.013	0.014	4,608,000	62,872	0.0136	0.260	0.260	0.280	0.260	0.280	230,400	0.2729	-7.14%
2018-12-04	0	0.014	0.013	0.014	0.013	0.015	12,079,130	166,419	0.0138	0.280	0.260	0.280	0.260	0.300	603,956	0.2755	-6.67%
2018-12-03	0	0.015	0.014	0.015	0.013	0.015	9,264,000	134,104	0.0145	0.300	0.280	0.300	0.260	0.300	463,200	0.2895	15.38%
2018-11-30	0	0.013	0.013	0.014	0.013	0.013	3,407,200	44,272	0.0130	0.260	0.260	0.280	0.260	0.260	170,360	0.2599	8.33%
2018-11-29	0	0.012	0.012	0.014	0.012	0.013	2,946,200	38,161	0.0130	0.240	0.240	0.280	0.240	0.260	147,310	0.2591	-7.69%
2018-11-28	0	0.013	0.012	0.013	0.012	0.013	385,440	4,790	0.0124	0.260	0.240	0.260	0.240	0.260	19,272	0.2485	-7.14%
2018-11-27	0	0.014	0.013	0.014	0.013	0.014	2,136,000	28,704	0.0134	0.280	0.260	0.280	0.260	0.280	106,800	0.2688	0.00%
2018-11-26	0	0.014	0.013	0.014	0.012	0.014	4,544,000	58,872	0.0130	0.280	0.260	0.280	0.240	0.280	227,200	0.2591	7.69%
2018-11-23	0	0.013	0.012	0.013	0.012	0.013	22,560,000	280,504	0.0124	0.260	0.240	0.260	0.240	0.260	1,128,000	0.2487	-7.14%
2018-11-22	0	0.014	0.013	0.015	0.013	0.015	6,896,000	95,608	0.0139	0.280	0.260	0.300	0.260	0.300	344,800	0.2773	0.00%
2018-11-21	0	0.014	0.013	0.014	0.013	0.014	680,000	8,984	0.0132	0.280	0.260	0.280	0.260	0.280	34,000	0.2642	0.00%
2018-11-20	0	0.014	0.014	0.015	0.013	0.014	8,625,200	119,737	0.0139	0.280	0.280	0.300	0.260	0.280	431,260	0.2776	7.69%
2018-11-19	0	0.013	0.013	0.014	0.013	0.014	6,388,080	86,713	0.0136	0.260	0.260	0.280	0.260	0.280	319,404	0.2715	-7.14%
2018-11-16	0	0.014	0.014	0.015	0.014	0.014	3,488,000	48,832	0.0140	0.280	0.280	0.300	0.280	0.280	174,400	0.2800	0.00%
2018-11-15	0	0.014	0.014	0.015	0.013	0.015	11,592,000	170,184	0.0147	0.280	0.280	0.300	0.260	0.300	579,600	0.2936	0.00%
2018-11-14	0	0.014	0.013	0.015	0.013	0.015	24,046,000	329,320	0.0137	0.280	0.260	0.300	0.260	0.300	1,202,300	0.2739	-12.50%
2018-11-13	0	0.016	0.015	0.016	0.014	0.016	3,560,000	52,696	0.0148	0.320	0.300	0.320	0.280	0.320	178,000	0.2960	0.00%
2018-11-12	0	0.016	0.016	0.017	0.014	0.017	3,072,000	46,976	0.0153	0.320	0.320	0.340	0.280	0.340	153,600	0.3058	6.67%
2018-11-09	0	0.015	0.015	0.017	0.015	0.018	2,184,000	34,680	0.0159	0.300	0.300	0.340	0.300	0.360	109,200	0.3176	-16.67%
2018-11-08	0	0.018	0.016	0.018	0.016	0.018	984,000	16,176	0.0164	0.360	0.320	0.360	0.320	0.360	49,200	0.3288	12.50%
2018-11-07	0	0.016	0.015	0.017	0.016	0.016	360,000	5,760	0.0160	0.320	0.300	0.340	0.320	0.320	18,000	0.3200	0.00%
2018-11-06	0	0.016	0.016	0.017	0.016	0.017	7,504,000	124,248	0.0166	0.320	0.320	0.340	0.320	0.340	375,200	0.3312	0.00%
2018-11-05	0	0.016	0.014	0.016	0.015	0.016	16,000	248	0.0155	0.320	0.280	0.320	0.300	0.320	800	0.3100	0.00%
2018-11-02	0	0.016	0.015	0.016	0.015	0.017	2,484,000	39,828	0.0160	0.320	0.300	0.320	0.300	0.340	124,200	0.3207	-11.11%
2018-11-01	0	0.018	0.015	0.018	0.016	0.018	3,208,000	51,344	0.0160	0.360	0.300	0.360	0.320	0.360	160,400	0.3201	5.88%
2018-10-31	0	0.017	0.015	0.017	0.014	0.017	1,232,000	19,728	0.0160	0.340	0.300	0.340	0.280	0.340	61,600	0.3203	13.33%
2018-10-30	0	0.015	0.015	0.016	0.015	0.015	808,000	12,120	0.0150	0.300	0.300	0.320	0.300	0.300	40,400	0.3000	7.14%
2018-10-29	0	0.014	0.014	0.015	0.014	0.014	72,000	1,008	0.0140	0.280	0.280	0.300	0.280	0.280	3,600	0.2800	0.00%
2018-10-26	0	0.014	0.014	0.015	0.014	0.014	656,000	9,184	0.0140	0.280	0.280	0.300	0.280	0.280	32,800	0.2800	-6.67%
2018-10-25	0	0.015	0.015	0.016	0.015	0.015	1,000,000	15,000	0.0150	0.300	0.300	0.320	0.300	0.300	50,000	0.3000	-6.25%
2018-10-24	0	0.016	0.015	0.016	0.014	0.016	1,864,000	27,096	0.0145	0.320	0.300	0.320	0.280	0.320	93,200	0.2907	6.67%
2018-10-23	0	0.015	0.015	0.016	0.015	0.015	80,000	1,200	0.0150	0.300	0.300	0.320	0.300	0.300	4,000	0.3000	0.00%
2018-10-22	0	0.015	0.015	0.016	0.013	0.016	17,528,000	243,328	0.0139	0.300	0.300	0.320	0.260	0.320	876,400	0.2776	0.00%
2018-10-19	0	0.015	0.015	0.017	0.015	0.015	312,000	4,680	0.0150	0.300	0.300	0.340	0.300	0.300	15,600	0.3000	-11.76%
2018-10-18	0	0.017	0.015	0.017	0.017	0.017	8,000	136	0.0170	0.340	0.300	0.340	0.340	0.340	400	0.3400	6.25%
2018-10-16	0	0.016	0.015	0.016	-	-	16,000	256	0.0160	0.320	0.300	0.320	-	-	800	0.3200	0.00%
2018-10-15	0	0.016	0.015	0.017	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2018-10-12	0	0.016	0.016	0.017	0.014	0.016	2,016,000	31,024	0.0154	0.320	0.320	0.340	0.280	0.320	100,800	0.3078	6.67%
2018-10-11	0	0.015	0.015	0.016	0.015	0.017	8,304,000	133,048	0.0160	0.300	0.300	0.320	0.300	0.340	415,200	0.3204	-11.76%
2018-10-10	0	0.017	0.017	0.018	0.017	0.017	3,768,000	64,056	0.0170	0.340	0.340	0.360	0.340	0.340	188,400	0.3400	-5.56%
2018-10-09	0	0.018	0.017	0.018	0.018	0.018	160,000	2,880	0.0180	0.360	0.340	0.360	0.360	0.360	8,000	0.3600	-5.26%
2018-10-08	0	0.019	0.017	0.019	0.017	0.019	252,800	4,473	0.0177	0.380	0.340	0.380	0.340	0.380	12,640	0.3539	0.00%
2018-10-05	0	0.019	0.018	0.019	0.017	0.019	840,000	15,560	0.0185	0.380	0.360	0.380	0.340	0.380	42,000	0.3705	5.56%
2018-10-04	0	0.018	0.017	0.019	0.018	0.018	920,000	16,560	0.0180	0.360	0.340	0.380	0.360	0.360	46,000	0.3600	0.00%
2018-10-03	0	0.018	0.018	0.019	0.018	0.018	128,120	2,305	0.0180	0.360	0.360	0.380	0.360	0.360	6,406	0.3598	-5.26%
2018-10-02	0	0.019	0.018	0.019	0.017	0.019	280,000	4,936	0.0176	0.380	0.360	0.380	0.340	0.380	14,000	0.3526	0.00%
2018-09-28	0	0.019	0.018	0.019	0.018	0.019	1,168,000	21,072	0.0180	0.380	0.360	0.380	0.360	0.380	58,400	0.3608	0.00%
2018-09-27	0	0.019	0.018	0.019	0.019	0.019	232,000	4,408	0.0190	0.380	0.360	0.380	0.380	0.380	11,600	0.3800	0.00%
2018-09-26	0	0.019	0.019	0.020	0.019	0.019	112,000	2,128	0.0190	0.380	0.380	0.400	0.380	0.380	5,600	0.3800	-5.00%
2018-09-24	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2018-09-21	0	0.020	0.019	0.020	0.019	0.020	1,824,000	35,720	0.0196	0.400	0.380	0.400	0.380	0.400	91,200	0.3917	0.00%
2018-09-20	0	0.020	0.019	0.020	0.020	0.023	1,928,000	42,960	0.0223	0.400	0.380	0.400	0.400	0.460	96,400	0.4456	-4.76%
2018-09-19	0	0.021	0.018	0.021	0.021	0.021	8,000	168	0.0210	0.420	0.360	0.420	0.420	0.420	400	0.4200	10.53%
2018-09-18	0	0.019	0.018	0.019	0.019	0.019	288,000	5,472	0.0190	0.380	0.360	0.380	0.380	0.380	14,400	0.3800	-5.00%
2018-09-17	0	0.020	0.019	0.021	0.020	0.021	408,000	8,168	0.0200	0.400	0.380	0.420	0.400	0.420	20,400	0.4004	-4.76%
2018-09-14	0	0.021	0.019	0.021	0.021	0.021	88,000	1,768	0.0201	0.420	0.380	0.420	0.420	0.420	4,400	0.4018	5.00%
2018-09-13	0	0.020	0.019	0.020	0.019	0.020	2,616,000	49,712	0.0190	0.400	0.380	0.400	0.380	0.400	130,800	0.3801	5.26%
2018-09-12	0	0.019	0.019	0.020	0.019	0.020	2,392,000	45,456	0.0190	0.380	0.380	0.400	0.380	0.400	119,600	0.3801	5.56%
2018-09-11	0	0.018	0.018	0.019	0.017	0.019	5,960,000	109,040	0.0183	0.360	0.360	0.380	0.340	0.380	298,000	0.3659	-5.26%
2018-09-10	0	0.019	0.017	0.019	0.017	0.019	1,664,000	29,496	0.0177	0.380	0.340	0.380	0.340	0.380	83,200	0.3545	-5.00%
2018-09-07	0	0.020	0.019	0.020	0.020	0.020	456,000	9,120	0.0200	0.400	0.380	0.400	0.400	0.400	22,800	0.4000	0.00%
2018-09-06	0	0.020	0.018	0.020	0.020	0.020	200,000	4,000	0.0200	0.400	0.360	0.400	0.400	0.400	10,000	0.4000	5.26%
2018-09-05	0	0.019	0.018	0.020	0.018	0.019	1,952,000	36,696	0.0188	0.380	0.360	0.400	0.360	0.380	97,600	0.3760	-5.00%
2018-09-04	0	0.020	0.019	0.020	0.020	0.020	1,536,000	30,720	0.0200	0.400	0.380	0.400	0.400	0.400	76,800	0.4000	0.00%
2018-09-03	0	0.020	0.019	0.020	-	-	480	6	0.0125	0.400	0.380	0.400	-	-	24	0.2500	0.00%
2018-08-31	0	0.020	0.019	0.021	0.019	0.020	397,400	7,571	0.0191	0.400	0.380	0.420	0.380	0.400	19,870	0.3810	-4.76%
2018-08-30	0	0.021	0.020	0.021	0.020	0.021	88,000	1,768	0.0201	0.420	0.400	0.420	0.400	0.420	4,400	0.4018	-4.55%
2018-08-29	0	0.022	0.019	0.022	0.022	0.022	8,000	176	0.0220	0.440	0.380	0.440	0.440	0.440	400	0.4400	4.76%
2018-08-28	0	0.021	0.020	0.021	0.020	0.022	1,368,000	27,664	0.0202	0.420	0.400	0.420	0.400	0.440	68,400	0.4044	0.00%
2018-08-27	0	0.021	0.019	0.021	0.019	0.021	96,240	1,851	0.0192	0.420	0.380	0.420	0.380	0.420	4,812	0.3847	5.00%
2018-08-24	0	0.020	0.019	0.021	0.019	0.020	2,168,000	43,256	0.0200	0.400	0.380	0.420	0.380	0.400	108,400	0.3990	0.00%
2018-08-23	0	0.020	0.018	0.020	0.018	0.020	2,760,000	52,544	0.0190	0.400	0.360	0.400	0.360	0.400	138,000	0.3808	-4.76%
2018-08-22	0	0.021	0.020	0.021	0.019	0.022	7,057,200	147,146	0.0209	0.420	0.400	0.420	0.380	0.440	352,860	0.4170	-8.70%
2018-08-21	0	0.023	0.022	0.023	0.021	0.024	6,304,000	139,872	0.0222	0.460	0.440	0.460	0.420	0.480	315,200	0.4438	0.00%
2018-08-20	0	0.023	0.020	0.022	0.018	0.023	6,272,000	135,632	0.0216	0.460	0.400	0.440	0.360	0.460	313,600	0.4325	15.00%
2018-08-17	0	0.020	0.018	0.020	0.016	0.020	3,136,000	56,688	0.0181	0.400	0.360	0.400	0.320	0.400	156,800	0.3615	11.11%
2018-08-16	0	0.018	0.017	0.018	0.017	0.018	792,000	13,472	0.0170	0.360	0.340	0.360	0.340	0.360	39,600	0.3402	5.88%
2018-08-15	0	0.017	0.016	0.017	0.016	0.018	2,144,000	35,168	0.0164	0.340	0.320	0.340	0.320	0.360	107,200	0.3281	-5.56%
2018-08-14	0	0.018	0.016	0.018	0.016	0.018	703,764	11,916	0.0169	0.360	0.320	0.360	0.320	0.360	35,188	0.3386	5.88%
2018-08-13	0	0.017	0.016	0.017	0.016	0.017	3,800,000	63,200	0.0166	0.340	0.320	0.340	0.320	0.340	190,000	0.3326	0.00%
2018-08-10	0	0.017	0.016	0.017	0.016	0.018	3,904,000	66,352	0.0170	0.340	0.320	0.340	0.320	0.360	195,200	0.3399	-5.56%
2018-08-09	0	0.018	0.017	0.018	0.017	0.018	10,088,000	173,312	0.0172	0.360	0.340	0.360	0.340	0.360	504,400	0.3436	-5.26%
2018-08-08	0	0.019	0.018	0.019	0.017	0.019	568,000	10,144	0.0179	0.380	0.360	0.380	0.340	0.380	28,400	0.3572	-5.00%
2018-08-07	0	0.020	0.018	0.020	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2018-08-06	0	0.020	0.018	0.020	0.020	0.020	40,000	800	0.0200	0.400	0.360	0.400	0.400	0.400	2,000	0.4000	-4.76%
2018-08-03	0	0.021	0.020	0.021	0.018	0.022	672,000	14,232	0.0212	0.420	0.400	0.420	0.360	0.440	33,600	0.4236	10.53%
2018-08-02	0	0.019	0.018	0.019	0.019	0.020	2,104,000	41,160	0.0196	0.380	0.360	0.380	0.380	0.400	105,200	0.3913	-5.00%
2018-08-01	0	0.020	0.019	0.020	0.019	0.020	252,000	4,824	0.0191	0.400	0.380	0.400	0.380	0.400	12,600	0.3829	0.00%
2018-07-31	0	0.020	0.019	0.020	0.019	0.020	3,816,000	76,288	0.0200	0.400	0.380	0.400	0.380	0.400	190,800	0.3998	-9.09%
2018-07-30	0	0.022	0.020	0.022	0.020	0.029	6,553,040	138,469	0.0211	0.440	0.400	0.440	0.400	0.580	327,652	0.4226	29.41%
2018-07-27	0	0.017	0.016	0.017	0.016	0.018	592,000	10,328	0.0174	0.340	0.320	0.340	0.320	0.360	29,600	0.3489	0.00%
2018-07-26	0	0.017	0.016	0.017	0.016	0.017	2,908,000	48,336	0.0166	0.340	0.320	0.340	0.320	0.340	145,400	0.3324	0.00%
2018-07-25	0	0.017	0.016	0.017	0.016	0.017	352,000	5,640	0.0160	0.340	0.320	0.340	0.320	0.340	17,600	0.3205	0.00%
2018-07-24	0	0.017	0.015	0.017	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2018-07-23	0	0.017	0.016	0.017	0.016	0.017	1,552,000	24,856	0.0160	0.340	0.320	0.340	0.320	0.340	77,600	0.3203	0.00%
2018-07-20	0	0.017	0.016	0.017	0.017	0.018	1,768,000	31,064	0.0176	0.340	0.320	0.340	0.340	0.360	88,400	0.3514	-5.56%
2018-07-19	0	0.018	0.017	0.018	0.016	0.018	2,106,000	36,060	0.0171	0.360	0.340	0.360	0.320	0.360	105,300	0.3425	0.00%
2018-07-18	0	0.018	0.017	0.018	0.016	0.018	4,860,440	80,885	0.0166	0.360	0.340	0.360	0.320	0.360	243,022	0.3328	0.00%
2018-07-17	0	0.018	0.017	0.018	0.017	0.018	5,296,120	90,305	0.0171	0.360	0.340	0.360	0.340	0.360	264,806	0.3410	-5.26%
2018-07-16	0	0.019	0.018	0.019	0.017	0.019	1,360,000	24,440	0.0180	0.380	0.360	0.380	0.340	0.380	68,000	0.3594	0.00%
2018-07-13	0	0.019	0.018	0.019	0.019	0.019	8,000	152	0.0190	0.380	0.360	0.380	0.380	0.380	400	0.3800	5.56%
2018-07-12	0	0.018	0.017	0.018	0.018	0.018	960,000	17,280	0.0180	0.360	0.340	0.360	0.360	0.360	48,000	0.3600	-5.26%
2018-07-11	0	0.019	0.018	0.019	0.018	0.019	3,152,000	56,888	0.0180	0.380	0.360	0.380	0.360	0.380	157,600	0.3610	0.00%
2018-07-10	0	0.019	0.018	0.021	0.017	0.019	2,336,000	42,544	0.0182	0.380	0.360	0.420	0.340	0.380	116,800	0.3642	0.00%
2018-07-09	0	0.019	0.017	0.019	0.019	0.019	8,000	152	0.0190	0.380	0.340	0.380	0.380	0.380	400	0.3800	0.00%
2018-07-06	0	0.019	0.018	0.019	0.017	0.019	296,000	5,048	0.0171	0.380	0.360	0.380	0.340	0.380	14,800	0.3411	5.56%
2018-07-05	0	0.018	0.017	0.018	0.017	0.018	952,000	17,120	0.0180	0.360	0.340	0.360	0.340	0.360	47,600	0.3597	0.00%
2018-07-04	0	0.018	0.018	0.019	0.018	0.020	608,000	12,144	0.0200	0.360	0.360	0.380	0.360	0.400	30,400	0.3995	-14.29%
2018-07-03	0	0.021	0.020	0.021	0.020	0.021	1,456,000	29,128	0.0200	0.420	0.400	0.420	0.400	0.420	72,800	0.4001	5.00%
2018-06-29	0	0.020	0.018	0.020	0.017	0.020	928,000	18,104	0.0195	0.400	0.360	0.400	0.340	0.400	46,400	0.3902	11.11%
2018-06-28	0	0.018	0.017	0.018	0.017	0.018	3,376,000	59,760	0.0177	0.360	0.340	0.360	0.340	0.360	168,800	0.3540	0.00%
2018-06-27	0	0.018	0.018	0.019	0.018	0.019	2,704,000	49,272	0.0182	0.360	0.360	0.380	0.360	0.380	135,200	0.3644	-5.26%
2018-06-26	0	0.019	0.018	0.019	0.018	0.019	784,000	14,872	0.0190	0.380	0.360	0.380	0.360	0.380	39,200	0.3794	-5.00%
2018-06-25	0	0.020	0.019	0.020	0.018	0.020	2,368,000	43,800	0.0185	0.400	0.380	0.400	0.360	0.400	118,400	0.3699	5.26%
2018-06-22	0	0.019	0.019	0.020	0.019	0.020	2,856,000	54,464	0.0191	0.380	0.380	0.400	0.380	0.400	142,800	0.3814	-9.52%
2018-06-21	0	0.021	0.019	0.021	0.021	0.021	8,360	173	0.0207	0.420	0.380	0.420	0.420	0.420	418	0.4139	5.00%
2018-06-20	0	0.020	0.019	0.021	0.020	0.020	264,000	5,280	0.0200	0.400	0.380	0.420	0.400	0.400	13,200	0.4000	0.00%
2018-06-19	0	0.020	0.020	0.021	0.020	0.021	2,192,000	44,080	0.0201	0.400	0.400	0.420	0.400	0.420	109,600	0.4022	-4.76%
2018-06-15	0	0.021	0.020	0.022	0.021	0.022	2,256,720	47,692	0.0211	0.420	0.400	0.440	0.420	0.440	112,836	0.4227	0.00%
2018-06-14	0	0.021	0.019	0.021	0.020	0.021	2,720,000	54,464	0.0200	0.420	0.380	0.420	0.400	0.420	136,000	0.4005	5.00%
2018-06-13	0	0.020	0.020	0.021	0.020	0.021	1,608,000	32,168	0.0200	0.400	0.400	0.420	0.400	0.420	80,400	0.4001	0.00%
2018-06-12	0	0.020	0.020	0.021	0.020	0.021	1,272,000	25,472	0.0200	0.400	0.400	0.420	0.400	0.420	63,600	0.4005	-4.76%
2018-06-11	0	0.021	0.020	0.021	0.020	0.021	2,536,000	50,728	0.0200	0.420	0.400	0.420	0.400	0.420	126,800	0.4001	5.00%
2018-06-08	0	0.020	0.019	0.020	0.019	0.020	2,808,000	55,160	0.0196	0.400	0.380	0.400	0.380	0.400	140,400	0.3929	0.00%
2018-06-07	0	0.020	0.019	0.020	0.020	0.020	432,000	8,640	0.0200	0.400	0.380	0.400	0.400	0.400	21,600	0.4000	0.00%
2018-06-06	0	0.020	0.020	0.021	0.020	0.021	4,496,000	90,320	0.0201	0.400	0.400	0.420	0.400	0.420	224,800	0.4018	0.00%
2018-06-05	0	0.020	0.019	0.020	0.019	0.022	12,685,400	256,323	0.0202	0.400	0.380	0.400	0.380	0.440	634,270	0.4041	5.26%
2018-06-04	0	0.019	0.019	0.020	0.019	0.019	454,000	8,610	0.0190	0.380	0.380	0.400	0.380	0.380	22,700	0.3793	0.00%
2018-06-01	0	0.019	0.019	0.021	0.019	0.020	1,608,600	31,360	0.0195	0.380	0.380	0.420	0.380	0.400	80,430	0.3899	-5.00%
2018-05-31	0	0.020	0.019	0.020	0.019	0.020	6,200,000	123,800	0.0200	0.400	0.380	0.400	0.380	0.400	310,000	0.3994	0.00%
2018-05-30	0	0.020	0.019	0.020	0.020	0.020	1,024,000	20,480	0.0200	0.400	0.380	0.400	0.400	0.400	51,200	0.4000	0.00%
2018-05-29	0	0.020	0.019	0.020	0.019	0.020	3,408,000	66,456	0.0195	0.400	0.380	0.400	0.380	0.400	170,400	0.3900	-4.76%
2018-05-28	0	0.021	0.019	0.021	0.019	0.021	1,100,000	21,784	0.0198	0.420	0.380	0.420	0.380	0.420	55,000	0.3961	0.00%
2018-05-25	0	0.021	0.020	0.021	0.019	0.021	5,984,000	121,392	0.0203	0.420	0.400	0.420	0.380	0.420	299,200	0.4057	10.53%
2018-05-24	0	0.019	0.019	0.020	0.018	0.020	23,120,000	455,248	0.0197	0.380	0.380	0.400	0.360	0.400	1,156,000	0.3938	5.56%
2018-05-23	0	0.018	0.018	0.019	0.018	0.020	28,328,000	517,496	0.0183	0.360	0.360	0.380	0.360	0.400	1,416,400	0.3654	-10.00%
2018-05-21	0	0.020	0.020	0.021	0.020	0.022	64,744,000	1,317,824	0.0204	0.400	0.400	0.420	0.400	0.440	3,237,200	0.4071	-9.09%
2018-05-18	0	0.022	0.021	0.022	0.021	0.022	232,000	4,880	0.0210	0.440	0.420	0.440	0.420	0.440	11,600	0.4207	4.76%
2018-05-17	0	0.021	0.020	0.021	0.020	0.022	1,072,000	22,456	0.0209	0.420	0.400	0.420	0.400	0.440	53,600	0.4190	-4.55%
2018-05-16	0	0.022	0.021	0.022	0.021	0.022	4,392,000	93,720	0.0213	0.440	0.420	0.440	0.420	0.440	219,600	0.4268	0.00%
2018-05-15	0	0.022	0.021	0.023	0.022	0.022	696,000	15,312	0.0220	0.440	0.420	0.460	0.440	0.440	34,800	0.4400	-4.35%
2018-05-14	0	0.023	0.021	0.023	0.021	0.023	3,960,000	86,360	0.0218	0.460	0.420	0.460	0.420	0.460	198,000	0.4362	0.00%
2018-05-11	0	0.023	0.022	0.023	0.023	0.023	8,000	184	0.0230	0.460	0.440	0.460	0.460	0.460	400	0.4600	-4.17%
2018-05-10	0	0.024	0.023	0.024	0.023	0.024	10,584,000	243,536	0.0230	0.480	0.460	0.480	0.460	0.480	529,200	0.4602	0.00%
2018-05-09	0	0.024	0.023	0.024	0.024	0.024	224,000	5,376	0.0240	0.480	0.460	0.480	0.480	0.480	11,200	0.4800	0.00%
2018-05-08	0	0.024	0.022	0.024	0.022	0.024	2,168,000	50,376	0.0232	0.480	0.440	0.480	0.440	0.480	108,400	0.4647	4.35%
2018-05-07	0	0.023	0.023	0.024	0.020	0.024	27,395,000	600,995	0.0219	0.460	0.460	0.480	0.400	0.480	1,369,750	0.4388	-4.17%
2018-05-04	0	0.024	0.024	0.025	0.024	0.025	5,888,000	146,264	0.0248	0.480	0.480	0.500	0.480	0.500	294,400	0.4968	-4.00%
2018-05-03	0	0.025	0.024	0.025	0.024	0.026	29,144,000	728,712	0.0250	0.500	0.480	0.500	0.480	0.520	1,457,200	0.5001	-7.41%
2018-05-02	0	0.027	0.025	0.027	0.026	0.028	5,288,000	137,624	0.0260	0.540	0.500	0.540	0.520	0.560	264,400	0.5205	-3.57%
2018-04-30	0	0.028	0.026	0.028	0.026	0.028	236,000	6,422	0.0272	0.560	0.520	0.560	0.520	0.560	11,800	0.5442	0.00%
2018-04-27	0	0.028	0.028	0.029	0.027	0.028	488,000	13,256	0.0272	0.560	0.560	0.580	0.540	0.560	24,400	0.5433	3.70%
2018-04-26	0	0.027	0.026	0.027	0.026	0.027	2,688,000	70,088	0.0261	0.540	0.520	0.540	0.520	0.540	134,400	0.5215	3.85%
2018-04-25	0	0.026	0.026	0.027	0.026	0.027	1,104,000	29,504	0.0267	0.520	0.520	0.540	0.520	0.540	55,200	0.5345	-3.70%
2018-04-24	0	0.027	0.026	0.027	0.026	0.027	6,288,000	165,232	0.0263	0.540	0.520	0.540	0.520	0.540	314,400	0.5255	0.00%
2018-04-23	0	0.027	0.026	0.027	0.026	0.028	5,904,000	155,096	0.0263	0.540	0.520	0.540	0.520	0.560	295,200	0.5254	-3.57%
2018-04-20	0	0.028	0.027	0.028	0.027	0.029	3,232,000	89,736	0.0278	0.560	0.540	0.560	0.540	0.580	161,600	0.5553	-6.67%
2018-04-19	0	0.030	0.029	0.030	0.029	0.030	1,732,000	50,744	0.0293	0.600	0.580	0.600	0.580	0.600	86,600	0.5860	3.45%
2018-04-18	0	0.029	0.028	0.029	0.029	0.031	8,320,000	243,880	0.0293	0.580	0.560	0.580	0.580	0.620	416,000	0.5863	-3.33%
2018-04-17	0	0.030	0.029	0.030	0.028	0.030	8,664,000	243,376	0.0281	0.600	0.580	0.600	0.560	0.600	433,200	0.5618	0.00%
2018-04-16	0	0.030	0.029	0.030	0.030	0.031	456,000	13,824	0.0303	0.600	0.580	0.600	0.600	0.620	22,800	0.6063	-3.23%
2018-04-13	0	0.031	0.030	0.031	0.029	0.037	17,280,000	541,592	0.0313	0.620	0.600	0.620	0.580	0.740	864,000	0.6268	14.81%
2018-04-12	0	0.027	0.026	0.027	0.027	0.027	5,049,000	136,318	0.0270	0.540	0.520	0.540	0.540	0.540	252,450	0.5400	-3.57%
2018-04-11	0	0.028	0.027	0.028	0.027	0.028	1,760,000	49,200	0.0280	0.560	0.540	0.560	0.540	0.560	88,000	0.5591	-3.45%
2018-04-10	0	0.029	0.028	0.029	0.029	0.029	40,000	1,160	0.0290	0.580	0.560	0.580	0.580	0.580	2,000	0.5800	0.00%
2018-04-09	0	0.029	0.027	0.029	0.029	0.029	8,000	232	0.0290	0.580	0.540	0.580	0.580	0.580	400	0.5800	0.00%
2018-04-06	0	0.029	0.026	0.029	0.026	0.029	592,000	16,248	0.0274	0.580	0.520	0.580	0.520	0.580	29,600	0.5489	3.57%
2018-04-04	0	0.028	0.026	0.028	0.028	0.028	696,000	19,488	0.0280	0.560	0.520	0.560	0.560	0.560	34,800	0.5600	0.00%
2018-04-03	0	0.028	0.026	0.028	-	-	2,400	52	0.0217	0.560	0.520	0.560	-	-	120	0.4333	0.00%
2018-03-29	0	0.028	0.027	0.028	0.027	0.028	1,401,000	38,231	0.0273	0.560	0.540	0.560	0.540	0.560	70,050	0.5458	0.00%
2018-03-28	0	0.028	0.027	0.028	0.027	0.028	1,680,000	46,088	0.0274	0.560	0.540	0.560	0.540	0.560	84,000	0.5487	0.00%
2018-03-27	0	0.028	0.027	0.029	0.026	0.028	8,912,000	244,080	0.0274	0.560	0.540	0.580	0.520	0.560	445,600	0.5478	3.70%
2018-03-26	0	0.027	0.027	0.028	0.026	0.028	3,584,000	96,120	0.0268	0.540	0.540	0.560	0.520	0.560	179,200	0.5364	-6.90%
2018-03-23	0	0.029	0.028	0.029	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	0.00%
2018-03-22	0	0.029	0.029	0.030	0.027	0.030	4,552,000	129,624	0.0285	0.580	0.580	0.600	0.540	0.600	227,600	0.5695	7.41%
2018-03-21	0	0.027	0.027	0.028	0.027	0.027	672,000	18,144	0.0270	0.540	0.540	0.560	0.540	0.540	33,600	0.5400	-3.57%
2018-03-20	0	0.028	0.027	0.028	0.027	0.028	1,592,000	43,384	0.0273	0.560	0.540	0.560	0.540	0.560	79,600	0.5450	0.00%
2018-03-19	0	0.028	0.028	0.029	0.028	0.029	1,848,000	52,224	0.0283	0.560	0.560	0.580	0.560	0.580	92,400	0.5652	0.00%
2018-03-16	0	0.028	0.028	0.029	0.028	0.028	800,000	22,400	0.0280	0.560	0.560	0.580	0.560	0.560	40,000	0.5600	-3.45%
2018-03-15	0	0.029	0.028	0.029	0.028	0.029	5,288,000	150,768	0.0285	0.580	0.560	0.580	0.560	0.580	264,400	0.5702	-3.33%
2018-03-14	0	0.030	0.029	0.030	0.029	0.030	928,000	26,992	0.0291	0.600	0.580	0.600	0.580	0.600	46,400	0.5817	3.45%
2018-03-13	0	0.029	0.029	0.030	0.029	0.030	2,366,000	70,936	0.0300	0.580	0.580	0.600	0.580	0.600	118,300	0.5996	-3.33%
2018-03-12	0	0.030	0.029	0.030	0.028	0.030	1,792,000	51,688	0.0288	0.600	0.580	0.600	0.560	0.600	89,600	0.5769	7.14%
2018-03-09	0	0.028	0.028	0.030	0.028	0.030	8,456,000	239,272	0.0283	0.560	0.560	0.600	0.560	0.600	422,800	0.5659	-3.45%
2018-03-08	0	0.029	0.028	0.029	0.028	0.030	1,904,000	54,256	0.0285	0.580	0.560	0.580	0.560	0.600	95,200	0.5699	-3.33%
2018-03-07	0	0.030	0.028	0.030	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2018-03-06	0	0.030	0.028	0.030	0.028	0.030	40,000	1,136	0.0284	0.600	0.560	0.600	0.560	0.600	2,000	0.5680	0.00%
2018-03-05	0	0.030	0.028	0.030	0.030	0.030	8,000	240	0.0300	0.600	0.560	0.600	0.600	0.600	400	0.6000	7.14%
2018-03-02	0	0.028	0.027	0.028	0.027	0.028	1,044,000	29,168	0.0279	0.560	0.540	0.560	0.540	0.560	52,200	0.5588	0.00%
2018-03-01	0	0.028	0.027	0.028	0.028	0.028	1,976,000	55,328	0.0280	0.560	0.540	0.560	0.560	0.560	98,800	0.5600	0.00%
2018-02-28	0	0.028	0.027	0.028	0.028	0.028	1,352,000	37,856	0.0280	0.560	0.540	0.560	0.560	0.560	67,600	0.5600	0.00%
2018-02-27	0	0.028	0.027	0.029	0.026	0.028	9,520,000	258,856	0.0272	0.560	0.540	0.580	0.520	0.560	476,000	0.5438	-3.45%
2018-02-26	0	0.029	0.029	0.031	0.029	0.029	520,000	15,112	0.0291	0.580	0.580	0.620	0.580	0.580	26,000	0.5812	-6.45%
2018-02-23	0	0.031	0.029	0.031	-	-	4,000	104	0.0260	0.620	0.580	0.620	-	-	200	0.5200	0.00%
2018-02-22	0	0.031	0.029	0.031	0.031	0.031	280,000	8,680	0.0310	0.620	0.580	0.620	0.620	0.620	14,000	0.6200	0.00%
2018-02-21	0	0.031	0.029	0.031	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	0.00%
2018-02-20	0	0.031	0.028	0.031	0.028	0.031	68,000	1,908	0.0281	0.620	0.560	0.620	0.560	0.620	3,400	0.5612	6.90%
2018-02-15	0	0.029	0.029	0.031	-	-	0	0	-	0.580	0.580	0.620	-	-	0	-	0.00%
2018-02-14	0	0.029	0.028	0.029	0.029	0.030	3,752,000	109,008	0.0291	0.580	0.560	0.580	0.580	0.600	187,600	0.5811	0.00%
2018-02-13	0	0.029	0.029	0.030	0.029	0.030	266,400	7,836	0.0294	0.580	0.580	0.600	0.580	0.600	13,320	0.5883	0.00%
2018-02-12	0	0.029	0.029	0.030	0.026	0.029	3,320,000	93,320	0.0281	0.580	0.580	0.600	0.520	0.580	166,000	0.5622	3.57%
2018-02-09	0	0.028	0.027	0.028	0.026	0.028	4,328,000	119,432	0.0276	0.560	0.540	0.560	0.520	0.560	216,400	0.5519	0.00%
2018-02-08	0	0.028	0.029	0.030	0.028	0.030	2,720,000	78,400	0.0288	0.560	0.580	0.600	0.560	0.600	136,000	0.5765	0.00%
2018-02-07	0	0.028	0.028	0.029	0.028	0.030	3,952,000	113,816	0.0288	0.560	0.560	0.580	0.560	0.600	197,600	0.5760	0.00%
2018-02-06	0	0.028	0.027	0.029	0.027	0.030	14,256,000	408,880	0.0287	0.560	0.540	0.580	0.540	0.600	712,800	0.5736	-9.68%
2018-02-05	0	0.031	0.030	0.031	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	-3.13%
2018-02-02	0	0.032	0.030	0.032	0.031	0.033	2,304,000	71,744	0.0311	0.640	0.600	0.640	0.620	0.660	115,200	0.6228	3.23%
2018-02-01	0	0.031	0.030	0.031	0.030	0.031	3,288,000	100,976	0.0307	0.620	0.600	0.620	0.600	0.620	164,400	0.6142	0.00%
2018-01-31	0	0.031	0.030	0.031	0.028	0.031	30,192,000	891,040	0.0295	0.620	0.600	0.620	0.560	0.620	1,509,600	0.5902	-3.13%
2018-01-30	0	0.032	0.031	0.032	0.031	0.033	2,668,200	85,697	0.0321	0.640	0.620	0.640	0.620	0.660	133,410	0.6424	0.00%
2018-01-29	0	0.032	0.031	0.032	0.031	0.033	6,440,000	204,264	0.0317	0.640	0.620	0.640	0.620	0.660	322,000	0.6344	-5.88%
2018-01-26	0	0.034	0.033	0.034	0.033	0.035	1,128,000	37,352	0.0331	0.680	0.660	0.680	0.660	0.700	56,400	0.6623	0.00%
2018-01-25	0	0.034	0.032	0.034	0.032	0.034	2,251,840	74,356	0.0330	0.680	0.640	0.680	0.640	0.680	112,592	0.6604	0.00%
2018-01-24	0	0.034	0.033	0.034	0.030	0.035	22,328,000	730,888	0.0327	0.680	0.660	0.680	0.600	0.700	1,116,400	0.6547	13.33%
2018-01-23	0	0.030	0.029	0.030	0.030	0.031	11,496,000	346,272	0.0301	0.600	0.580	0.600	0.600	0.620	574,800	0.6024	-6.25%
2018-01-22	0	0.032	0.031	0.032	0.030	0.032	2,320,000	72,000	0.0310	0.640	0.620	0.640	0.600	0.640	116,000	0.6207	3.23%
2018-01-19	0	0.031	0.031	0.033	0.031	0.035	3,920,000	127,720	0.0326	0.620	0.620	0.660	0.620	0.700	196,000	0.6516	-3.13%
2018-01-18	0	0.032	0.032	0.033	0.030	0.033	6,360,840	196,616	0.0309	0.640	0.640	0.660	0.600	0.660	318,042	0.6182	3.23%
2018-01-17	0	0.031	0.030	0.031	0.030	0.032	8,664,000	266,720	0.0308	0.620	0.600	0.620	0.600	0.640	433,200	0.6157	-6.06%
2018-01-16	0	0.033	0.032	0.033	0.033	0.033	1,816,000	59,928	0.0330	0.660	0.640	0.660	0.660	0.660	90,800	0.6600	-5.71%
2018-01-15	0	0.035	0.032	0.035	0.031	0.035	5,312,000	168,536	0.0317	0.700	0.640	0.700	0.620	0.700	265,600	0.6345	6.06%
2018-01-12	0	0.033	0.031	0.033	0.031	0.033	1,504,360	48,169	0.0320	0.660	0.620	0.660	0.620	0.660	75,218	0.6404	3.12%
2018-01-11	0	0.032	0.031	0.033	0.031	0.032	3,792,000	118,416	0.0312	0.640	0.620	0.660	0.620	0.640	189,600	0.6246	3.23%
2018-01-10	0	0.031	0.030	0.031	0.030	0.031	8,848,000	268,584	0.0304	0.620	0.600	0.620	0.600	0.620	442,400	0.6071	0.00%
2018-01-09	0	0.031	0.030	0.031	0.031	0.031	240,000	7,440	0.0310	0.620	0.600	0.620	0.620	0.620	12,000	0.6200	-3.13%
2018-01-08	0	0.032	0.031	0.032	0.030	0.032	2,896,000	89,696	0.0310	0.640	0.620	0.640	0.600	0.640	144,800	0.6194	0.00%
2018-01-05	0	0.032	0.031	0.032	0.030	0.033	6,592,000	205,800	0.0312	0.640	0.620	0.640	0.600	0.660	329,600	0.6244	-3.03%
2018-01-04	0	0.033	0.032	0.033	0.031	0.035	2,304,120	75,715	0.0329	0.660	0.640	0.660	0.620	0.700	115,206	0.6572	0.00%
2018-01-03	0	0.033	0.031	0.033	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	0.00%
2018-01-02	0	0.033	0.032	0.033	0.033	0.033	376,000	12,408	0.0330	0.660	0.640	0.660	0.660	0.660	18,800	0.6600	0.00%
2017-12-29	0	0.033	0.031	0.033	0.031	0.033	1,008,000	32,112	0.0319	0.660	0.620	0.660	0.620	0.660	50,400	0.6371	0.00%
2017-12-28	0	0.033	0.030	0.033	0.030	0.033	9,160,000	278,000	0.0303	0.660	0.600	0.660	0.600	0.660	458,000	0.6070	0.00%
2017-12-27	0	0.033	0.032	0.033	0.031	0.034	416,000	13,376	0.0322	0.660	0.640	0.660	0.620	0.680	20,800	0.6431	6.45%
2017-12-22	0	0.031	0.030	0.031	0.031	0.031	1,248,000	38,096	0.0305	0.620	0.600	0.620	0.620	0.620	62,400	0.6105	0.00%
2017-12-21	0	0.031	0.030	0.031	0.028	0.031	3,400,000	103,176	0.0303	0.620	0.600	0.620	0.560	0.620	170,000	0.6069	6.90%
2017-12-20	0	0.029	0.029	0.030	0.029	0.031	5,456,000	164,248	0.0301	0.580	0.580	0.600	0.580	0.620	272,800	0.6021	-6.45%
2017-12-19	0	0.031	0.030	0.031	0.030	0.031	2,760,000	84,632	0.0307	0.620	0.600	0.620	0.600	0.620	138,000	0.6133	3.33%
2017-12-18	0	0.030	0.029	0.031	0.030	0.032	8,856,000	270,568	0.0306	0.600	0.580	0.620	0.600	0.640	442,800	0.6110	-6.25%
2017-12-15	0	0.032	0.031	0.032	0.032	0.032	160,000	5,120	0.0320	0.640	0.620	0.640	0.640	0.640	8,000	0.6400	-3.03%
2017-12-14	0	0.033	0.032	0.033	0.031	0.033	1,312,000	41,632	0.0317	0.660	0.640	0.660	0.620	0.660	65,600	0.6346	0.00%
2017-12-13	0	0.033	0.032	0.033	0.030	0.033	5,896,000	187,952	0.0319	0.660	0.640	0.660	0.600	0.660	294,800	0.6376	-2.94%
2017-12-12	0	0.034	0.033	0.034	0.030	0.034	5,492,000	178,328	0.0325	0.680	0.660	0.680	0.600	0.680	274,600	0.6494	13.33%
2017-12-11	0	0.030	0.030	0.031	0.030	0.033	22,785,200	705,824	0.0310	0.600	0.600	0.620	0.600	0.660	1,139,260	0.6195	-9.09%
2017-12-08	0	0.033	0.031	0.033	0.033	0.033	320,000	10,560	0.0330	0.660	0.620	0.660	0.660	0.660	16,000	0.6600	-2.94%
2017-12-07	0	0.034	0.033	0.034	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	-2.86%
2017-12-06	0	0.035	0.033	0.035	0.033	0.036	10,654,000	371,796	0.0349	0.700	0.660	0.700	0.660	0.720	532,700	0.6979	-2.78%
2017-12-05	0	0.036	0.034	0.036	0.033	0.037	3,688,600	128,410	0.0348	0.720	0.680	0.720	0.660	0.740	184,430	0.6963	2.86%
2017-12-04	0	0.035	0.034	0.037	0.034	0.038	18,056,000	658,696	0.0365	0.700	0.680	0.740	0.680	0.760	902,800	0.7296	-10.26%
2017-12-01	0	0.039	0.039	0.040	0.038	0.040	3,408,000	133,328	0.0391	0.780	0.780	0.800	0.760	0.800	170,400	0.7824	-2.50%
2017-11-30	0	0.040	0.040	0.041	0.040	0.041	200,000	8,144	0.0407	0.800	0.800	0.820	0.800	0.820	10,000	0.8144	-2.44%
2017-11-29	0	0.041	0.040	0.041	0.040	0.041	832,000	33,712	0.0405	0.820	0.800	0.820	0.800	0.820	41,600	0.8104	2.50%
2017-11-28	0	0.040	0.040	0.042	0.037	0.042	7,936,000	310,024	0.0391	0.800	0.800	0.840	0.740	0.840	396,800	0.7813	8.11%
2017-11-27	0	0.037	0.036	0.038	0.036	0.040	13,352,000	498,184	0.0373	0.740	0.720	0.760	0.720	0.800	667,600	0.7462	-7.50%
2017-11-24	0	0.040	0.039	0.040	0.039	0.041	1,458,000	58,090	0.0398	0.800	0.780	0.800	0.780	0.820	72,900	0.7968	-4.76%
2017-11-23	0	0.042	0.040	0.042	0.040	0.042	9,592,000	389,240	0.0406	0.840	0.800	0.840	0.800	0.840	479,600	0.8116	0.00%
2017-11-22	0	0.042	0.040	0.042	0.040	0.042	6,168,000	253,136	0.0410	0.840	0.800	0.840	0.800	0.840	308,400	0.8208	0.00%
2017-11-21	0	0.042	0.041	0.042	0.041	0.042	2,433,000	101,300	0.0416	0.840	0.820	0.840	0.820	0.840	121,650	0.8327	-2.33%
2017-11-20	0	0.043	0.041	0.043	0.041	0.046	13,008,000	542,672	0.0417	0.860	0.820	0.860	0.820	0.920	650,400	0.8344	-4.44%
2017-11-17	0	0.045	0.045	0.046	0.043	0.045	4,936,000	222,088	0.0450	0.900	0.900	0.920	0.860	0.900	246,800	0.8999	4.65%
2017-11-16	0	0.043	0.042	0.043	0.041	0.043	5,008,000	208,304	0.0416	0.860	0.840	0.860	0.820	0.860	250,400	0.8319	2.38%
2017-11-15	0	0.042	0.041	0.042	0.042	0.042	1,348,600	56,603	0.0420	0.840	0.820	0.840	0.840	0.840	67,430	0.8394	0.00%
2017-11-14	0	0.042	0.042	0.044	0.041	0.043	2,628,400	110,394	0.0420	0.840	0.840	0.880	0.820	0.860	131,420	0.8400	-2.33%
2017-11-13	0	0.043	0.042	0.043	0.042	0.044	2,712,000	114,800	0.0423	0.860	0.840	0.860	0.840	0.880	135,600	0.8466	-4.44%
2017-11-10	0	0.045	0.043	0.045	0.043	0.045	1,480,000	64,624	0.0437	0.900	0.860	0.900	0.860	0.900	74,000	0.8733	0.00%
2017-11-09	0	0.045	0.043	0.046	0.041	0.045	12,716,000	547,644	0.0431	0.900	0.860	0.920	0.820	0.900	635,800	0.8613	-2.17%
2017-11-08	0	0.046	0.046	0.047	0.046	0.047	1,938,000	90,156	0.0465	0.920	0.920	0.940	0.920	0.940	96,900	0.9304	-4.17%
2017-11-07	0	0.048	0.047	0.048	0.048	0.048	1,464,000	70,272	0.0480	0.960	0.940	0.960	0.960	0.960	73,200	0.9600	0.00%
2017-11-06	0	0.048	0.048	0.049	0.046	0.049	25,746,520	1,220,702	0.0474	0.960	0.960	0.980	0.920	0.980	1,287,326	0.9482	2.13%
2017-11-03	0	0.047	0.045	0.047	0.044	0.049	10,156,200	475,472	0.0468	0.940	0.900	0.940	0.880	0.980	507,810	0.9363	0.00%
2017-11-02	0	0.047	0.046	0.047	0.041	0.048	24,080,000	1,072,608	0.0445	0.940	0.920	0.940	0.820	0.960	1,204,000	0.8909	17.50%
2017-11-01	0	0.040	0.040	0.041	0.040	0.041	2,251,600	91,417	0.0406	0.800	0.800	0.820	0.800	0.820	112,580	0.8120	-2.44%
2017-10-31	0	0.041	0.041	0.042	0.039	0.041	10,456,000	416,912	0.0399	0.820	0.820	0.840	0.780	0.820	522,800	0.7975	2.50%
2017-10-30	0	0.040	0.040	0.041	0.040	0.041	7,072,000	286,408	0.0405	0.800	0.800	0.820	0.800	0.820	353,600	0.8100	-2.44%
2017-10-27	0	0.041	0.041	0.042	0.041	0.043	3,760,000	155,888	0.0415	0.820	0.820	0.840	0.820	0.860	188,000	0.8292	-4.65%
2017-10-26	0	0.043	0.042	0.043	0.041	0.043	5,504,000	228,800	0.0416	0.860	0.840	0.860	0.820	0.860	275,200	0.8314	2.38%
2017-10-25	0	0.042	0.042	0.043	0.042	0.044	5,896,000	253,496	0.0430	0.840	0.840	0.860	0.840	0.880	294,800	0.8599	-8.70%
2017-10-24	0	0.046	0.044	0.046	0.044	0.046	1,234,040	55,305	0.0448	0.920	0.880	0.920	0.880	0.920	61,702	0.8963	2.22%
2017-10-23	0	0.045	0.045	0.047	0.045	0.045	2,896,000	130,320	0.0450	0.900	0.900	0.940	0.900	0.900	144,800	0.9000	-2.17%
2017-10-20	0	0.046	0.045	0.046	0.046	0.047	2,280,000	105,040	0.0461	0.920	0.900	0.920	0.920	0.940	114,000	0.9214	-2.13%
2017-10-19	0	0.047	0.046	0.047	0.046	0.048	7,448,000	344,552	0.0463	0.940	0.920	0.940	0.920	0.960	372,400	0.9252	0.00%
2017-10-18	0	0.047	0.047	0.048	0.046	0.049	19,296,000	901,408	0.0467	0.940	0.940	0.960	0.920	0.980	964,800	0.9343	-6.00%
2017-10-17	0	0.050	0.049	0.050	0.048	0.052	25,800,000	1,277,096	0.0495	1.000	0.980	1.000	0.960	1.040	1,290,000	0.9900	4.17%
2017-10-16	0	0.048	0.047	0.048	0.046	0.048	9,240,120	428,612	0.0464	0.960	0.940	0.960	0.920	0.960	462,006	0.9277	0.00%
2017-10-13	0	0.048	0.047	0.048	0.043	0.048	15,983,200	738,672	0.0462	0.960	0.940	0.960	0.860	0.960	799,160	0.9243	4.35%
2017-10-12	0	0.046	0.045	0.046	0.044	0.051	64,480,720	3,106,106	0.0482	0.920	0.900	0.920	0.880	1.020	3,224,036	0.9634	4.55%
2017-10-11	0	0.044	0.042	0.044	0.041	0.044	7,184,000	301,824	0.0420	0.880	0.840	0.880	0.820	0.880	359,200	0.8403	2.33%
2017-10-10	0	0.043	0.042	0.043	0.040	0.045	8,592,000	370,056	0.0431	0.860	0.840	0.860	0.800	0.900	429,600	0.8614	4.88%
2017-10-09	0	0.041	0.040	0.041	0.040	0.044	3,528,000	148,592	0.0421	0.820	0.800	0.820	0.800	0.880	176,400	0.8424	-2.38%
2017-10-06	0	0.042	0.041	0.042	0.040	0.044	13,936,000	582,192	0.0418	0.840	0.820	0.840	0.800	0.880	696,800	0.8355	5.00%
2017-10-04	0	0.040	0.038	0.040	0.038	0.040	6,016,000	230,224	0.0383	0.800	0.760	0.800	0.760	0.800	300,800	0.7654	0.00%
2017-10-03	0	0.040	0.039	0.040	0.039	0.040	696,000	27,480	0.0395	0.800	0.780	0.800	0.780	0.800	34,800	0.7897	2.56%
2017-09-29	0	0.039	0.039	0.041	0.038	0.040	4,184,000	163,776	0.0391	0.780	0.780	0.820	0.760	0.800	209,200	0.7829	0.00%
2017-09-28	0	0.039	0.038	0.039	0.037	0.039	1,304,000	50,136	0.0384	0.780	0.760	0.780	0.740	0.780	65,200	0.7690	0.00%
2017-09-27	0	0.039	0.038	0.039	0.038	0.039	2,560,000	97,432	0.0381	0.780	0.760	0.780	0.760	0.780	128,000	0.7612	0.00%
2017-09-26	0	0.039	0.038	0.039	0.038	0.039	2,808,000	107,432	0.0383	0.780	0.760	0.780	0.760	0.780	140,400	0.7652	0.00%
2017-09-25	0	0.039	0.038	0.039	0.038	0.039	1,756,600	67,699	0.0385	0.780	0.760	0.780	0.760	0.780	87,830	0.7708	0.00%
2017-09-22	0	0.039	0.038	0.039	0.038	0.039	4,440,000	170,248	0.0383	0.780	0.760	0.780	0.760	0.780	222,000	0.7669	0.00%
2017-09-21	0	0.039	0.039	0.040	0.038	0.040	2,936,000	115,104	0.0392	0.780	0.780	0.800	0.760	0.800	146,800	0.7841	-2.50%
2017-09-20	0	0.040	0.039	0.040	0.038	0.040	7,528,000	292,368	0.0388	0.800	0.780	0.800	0.760	0.800	376,400	0.7767	2.56%
2017-09-19	0	0.039	0.038	0.039	0.038	0.039	8,792,000	335,384	0.0381	0.780	0.760	0.780	0.760	0.780	439,600	0.7629	0.00%
2017-09-18	0	0.039	0.038	0.040	0.039	0.040	1,168,000	45,560	0.0390	0.780	0.760	0.800	0.780	0.800	58,400	0.7801	-2.50%
2017-09-15	0	0.040	0.038	0.040	0.038	0.040	3,688,000	143,160	0.0388	0.800	0.760	0.800	0.760	0.800	184,400	0.7764	0.00%
2017-09-14	0	0.040	0.039	0.040	0.038	0.040	8,136,000	317,640	0.0390	0.800	0.780	0.800	0.760	0.800	406,800	0.7808	0.00%
2017-09-13	0	0.040	0.039	0.040	0.038	0.040	4,008,000	153,744	0.0384	0.800	0.780	0.800	0.760	0.800	200,400	0.7672	2.56%
2017-09-12	0	0.039	0.038	0.039	0.038	0.039	4,496,000	173,216	0.0385	0.780	0.760	0.780	0.760	0.780	224,800	0.7705	-2.50%
2017-09-11	0	0.040	0.038	0.040	0.039	0.042	5,586,120	222,752	0.0399	0.800	0.760	0.800	0.780	0.840	279,306	0.7975	-4.76%
2017-09-08	0	0.042	0.040	0.042	0.040	0.044	5,376,240	224,912	0.0418	0.840	0.800	0.840	0.800	0.880	268,812	0.8367	5.00%
2017-09-07	0	0.040	0.038	0.040	0.038	0.040	12,624,120	501,540	0.0397	0.800	0.760	0.800	0.760	0.800	631,206	0.7946	0.00%
2017-09-06	0	0.040	0.039	0.040	0.039	0.040	784,000	31,248	0.0399	0.800	0.780	0.800	0.780	0.800	39,200	0.7971	0.00%
2017-09-05	0	0.040	0.039	0.040	0.039	0.040	3,922,600	155,450	0.0396	0.800	0.780	0.800	0.780	0.800	196,130	0.7926	0.00%
2017-09-04	0	0.040	0.039	0.040	0.039	0.040	4,713,800	185,996	0.0395	0.800	0.780	0.800	0.780	0.800	235,690	0.7892	0.00%
2017-09-01	0	0.040	0.039	0.040	0.039	0.041	5,888,000	236,136	0.0401	0.800	0.780	0.800	0.780	0.820	294,400	0.8021	0.00%
2017-08-31	0	0.040	0.040	0.041	0.040	0.040	1,064,000	42,496	0.0399	0.800	0.800	0.820	0.800	0.800	53,200	0.7988	-4.76%
2017-08-30	0	0.042	0.041	0.042	0.040	0.042	880,000	35,992	0.0409	0.840	0.820	0.840	0.800	0.840	44,000	0.8180	0.00%
2017-08-29	0	0.042	0.041	0.042	0.041	0.042	816,000	33,472	0.0410	0.840	0.820	0.840	0.820	0.840	40,800	0.8204	2.44%
2017-08-28	0	0.041	0.041	0.042	0.040	0.041	1,067,000	43,361	0.0406	0.820	0.820	0.840	0.800	0.820	53,350	0.8128	2.50%
2017-08-25	0	0.040	0.040	0.041	0.040	0.043	4,744,000	194,320	0.0410	0.800	0.800	0.820	0.800	0.860	237,200	0.8192	-6.98%
2017-08-24	0	0.043	0.041	0.043	0.040	0.046	16,824,000	699,064	0.0416	0.860	0.820	0.860	0.800	0.920	841,200	0.8310	-4.44%
2017-08-22	0	0.045	0.042	0.045	0.043	0.045	992,000	44,344	0.0447	0.900	0.840	0.900	0.860	0.900	49,600	0.8940	4.65%
2017-08-21	0	0.043	0.043	0.044	0.042	0.045	1,392,000	60,112	0.0432	0.860	0.860	0.880	0.840	0.900	69,600	0.8637	4.88%
2017-08-18	0	0.041	0.041	0.043	0.041	0.045	12,136,600	524,167	0.0432	0.820	0.820	0.860	0.820	0.900	606,830	0.8638	-8.89%
2017-08-17	0	0.045	0.045	0.047	0.045	0.050	9,456,000	429,200	0.0454	0.900	0.900	0.940	0.900	1.000	472,800	0.9078	-4.26%
2017-08-16	0	0.047	0.046	0.047	0.046	0.052	5,192,000	247,168	0.0476	0.940	0.920	0.940	0.920	1.040	259,600	0.9521	-4.08%
2017-08-15	0	0.049	0.048	0.049	0.045	0.049	1,896,000	88,160	0.0465	0.980	0.960	0.980	0.900	0.980	94,800	0.9300	2.08%
2017-08-14	0	0.048	0.046	0.048	0.046	0.049	1,552,000	73,072	0.0471	0.960	0.920	0.960	0.920	0.980	77,600	0.9416	-2.04%
2017-08-11	0	0.049	0.046	0.049	0.046	0.049	6,504,000	310,264	0.0477	0.980	0.920	0.980	0.920	0.980	325,200	0.9541	-3.92%
2017-08-10	0	0.051	0.048	0.051	0.047	0.051	2,920,000	140,040	0.0480	1.020	0.960	1.020	0.940	1.020	146,000	0.9592	2.00%
2017-08-09	0	0.050	0.048	0.050	0.047	0.050	3,884,960	192,427	0.0495	1.000	0.960	1.000	0.940	1.000	194,248	0.9906	-1.96%
2017-08-08	0	0.051	0.047	0.051	0.046	0.051	5,776,000	283,976	0.0492	1.020	0.940	1.020	0.920	1.020	288,800	0.9833	10.87%
2017-08-07	0	0.046	0.045	0.048	0.046	0.050	3,360,600	161,781	0.0481	0.920	0.900	0.960	0.920	1.000	168,030	0.9628	-6.12%
2017-08-04	0	0.049	0.048	0.049	0.043	0.050	11,536,000	547,512	0.0475	0.980	0.960	0.980	0.860	1.000	576,800	0.9492	13.95%
2017-08-03	0	0.043	0.043	0.044	0.042	0.044	3,688,000	157,856	0.0428	0.860	0.860	0.880	0.840	0.880	184,400	0.8561	0.00%
2017-08-02	0	0.043	0.042	0.043	0.042	0.046	8,496,000	364,224	0.0429	0.860	0.840	0.860	0.840	0.920	424,800	0.8574	-4.44%
2017-08-01	0	0.045	0.045	0.046	0.045	0.046	808,000	36,520	0.0452	0.900	0.900	0.920	0.900	0.920	40,400	0.9040	-2.17%
2017-07-31	0	0.046	0.046	0.047	0.042	0.046	12,320,240	547,361	0.0444	0.920	0.920	0.940	0.840	0.920	616,012	0.8886	-2.13%
2017-07-28	0	0.047	0.046	0.047	0.046	0.048	150,000	6,980	0.0465	0.940	0.920	0.940	0.920	0.960	7,500	0.9307	-2.08%
2017-07-27	0	0.048	0.046	0.049	0.045	0.048	3,072,400	138,838	0.0452	0.960	0.920	0.980	0.900	0.960	153,620	0.9038	-2.04%
2017-07-26	0	0.049	0.048	0.049	0.048	0.049	88,000	4,296	0.0488	0.980	0.960	0.980	0.960	0.980	4,400	0.9764	0.00%
2017-07-25	0	0.049	0.045	0.049	0.046	0.049	320,000	14,872	0.0465	0.980	0.900	0.980	0.920	0.980	16,000	0.9295	4.26%
2017-07-24	0	0.047	0.047	0.048	0.047	0.048	376,000	17,968	0.0478	0.940	0.940	0.960	0.940	0.960	18,800	0.9557	-6.00%
2017-07-21	0	0.050	0.048	0.050	0.048	0.050	560,000	27,248	0.0487	1.000	0.960	1.000	0.960	1.000	28,000	0.9731	4.17%
2017-07-20	0	0.048	0.046	0.048	0.047	0.048	184,000	8,656	0.0470	0.960	0.920	0.960	0.940	0.960	9,200	0.9409	0.00%
2017-07-19	0	0.048	0.046	0.048	0.045	0.048	1,104,000	50,184	0.0455	0.960	0.920	0.960	0.900	0.960	55,200	0.9091	2.13%
2017-07-18	0	0.047	0.047	0.050	0.047	0.048	1,720,000	81,008	0.0471	0.940	0.940	1.000	0.940	0.960	86,000	0.9420	-6.00%
2017-07-17	0	0.050	0.046	0.050	0.047	0.050	1,584,000	78,176	0.0494	1.000	0.920	1.000	0.940	1.000	79,200	0.9871	4.17%
2017-07-14	0	0.048	0.048	0.049	0.048	0.049	712,000	34,576	0.0486	0.960	0.960	0.980	0.960	0.980	35,600	0.9712	-2.04%
2017-07-13	0	0.049	0.048	0.049	0.048	0.051	4,344,000	213,760	0.0492	0.980	0.960	0.980	0.960	1.020	217,200	0.9842	2.08%
2017-07-12	0	0.048	0.047	0.048	0.046	0.054	18,136,000	889,904	0.0491	0.960	0.940	0.960	0.920	1.080	906,800	0.9814	6.67%
2017-07-11	0	0.045	0.044	0.045	0.045	0.045	168,000	7,560	0.0450	0.900	0.880	0.900	0.900	0.900	8,400	0.9000	0.00%
2017-07-10	0	0.045	0.045	0.046	0.043	0.046	2,214,000	96,616	0.0436	0.900	0.900	0.920	0.860	0.920	110,700	0.8728	0.00%
2017-07-07	0	0.045	0.045	0.046	0.045	0.046	8,704,000	400,376	0.0460	0.900	0.900	0.920	0.900	0.920	435,200	0.9200	-2.17%
2017-07-06	0	0.046	0.045	0.049	0.042	0.049	13,736,000	629,320	0.0458	0.920	0.900	0.980	0.840	0.980	686,800	0.9163	0.00%
2017-07-05	0	0.046	0.045	0.046	0.041	0.048	6,145,800	266,124	0.0433	0.920	0.900	0.920	0.820	0.960	307,290	0.8660	-6.12%
2017-07-04	0	0.049	0.046	0.049	0.035	0.050	51,214,000	2,286,248	0.0446	0.980	0.920	0.980	0.700	1.000	2,560,700	0.8928	-3.92%
2017-07-03	0	0.051	0.050	0.051	0.050	0.052	2,122,400	106,862	0.0503	1.020	1.000	1.020	1.000	1.040	106,120	1.0070	-1.92%
2017-06-30	0	0.052	0.050	0.052	0.049	0.053	11,138,040	557,807	0.0501	1.040	1.000	1.040	0.980	1.060	556,902	1.0016	1.96%
2017-06-29	0	0.051	0.051	0.052	0.050	0.053	16,962,400	860,814	0.0507	1.020	1.020	1.040	1.000	1.060	848,120	1.0150	-1.92%
2017-06-28	0	0.052	0.051	0.053	0.050	0.056	10,339,200	545,454	0.0528	1.040	1.020	1.060	1.000	1.120	516,960	1.0551	-7.14%
2017-06-27	0	0.056	0.055	0.056	0.055	0.056	18,432,000	1,026,448	0.0557	1.120	1.100	1.120	1.100	1.120	921,600	1.1138	-1.75%
2017-06-26	0	0.057	0.057	0.058	0.057	0.057	307,200	17,494	0.0569	1.140	1.140	1.160	1.140	1.140	15,360	1.1389	-1.72%
2017-06-23	0	0.058	0.057	0.058	0.056	0.059	1,448,000	82,616	0.0571	1.160	1.140	1.160	1.120	1.180	72,400	1.1411	0.00%
2017-06-22	0	0.058	0.057	0.058	0.057	0.059	6,664,000	384,208	0.0577	1.160	1.140	1.160	1.140	1.180	333,200	1.1531	-1.69%
2017-06-21	0	0.059	0.058	0.060	0.058	0.059	4,552,000	264,976	0.0582	1.180	1.160	1.200	1.160	1.180	227,600	1.1642	1.72%
2017-06-20	0	0.058	0.058	0.059	0.058	0.059	312,000	18,320	0.0587	1.160	1.160	1.180	1.160	1.180	15,600	1.1744	0.00%
2017-06-19	0	0.058	0.058	0.060	0.058	0.060	2,784,000	163,408	0.0587	1.160	1.160	1.200	1.160	1.200	139,200	1.1739	-3.33%
2017-06-16	0	0.060	0.059	0.060	0.059	0.060	3,328,000	199,104	0.0598	1.200	1.180	1.200	1.180	1.200	166,400	1.1965	1.69%
2017-06-15	0	0.059	0.058	0.060	0.058	0.059	2,336,000	137,784	0.0590	1.180	1.160	1.200	1.160	1.180	116,800	1.1797	-1.67%
2017-06-14	0	0.060	0.059	0.060	0.058	0.060	2,856,000	169,088	0.0592	1.200	1.180	1.200	1.160	1.200	142,800	1.1841	0.00%
2017-06-13	0	0.060	0.059	0.060	0.059	0.060	10,360,000	616,520	0.0595	1.200	1.180	1.200	1.180	1.200	518,000	1.1902	0.00%
2017-06-12	0	0.060	0.059	0.060	0.059	0.061	9,656,000	579,728	0.0600	1.200	1.180	1.200	1.180	1.220	482,800	1.2008	-1.64%
2017-06-09	0	0.061	0.060	0.061	0.060	0.062	7,824,000	476,792	0.0609	1.220	1.200	1.220	1.200	1.240	391,200	1.2188	-1.61%
2017-06-08	0	0.062	0.060	0.062	0.060	0.063	21,840,000	1,353,024	0.0620	1.240	1.200	1.240	1.200	1.260	1,092,000	1.2390	3.33%
2017-06-07	0	0.060	0.060	0.061	0.060	0.062	20,832,000	1,257,920	0.0604	1.200	1.200	1.220	1.200	1.240	1,041,600	1.2077	-1.64%
2017-06-06	0	0.061	0.061	0.063	0.061	0.063	8,656,000	533,352	0.0616	1.220	1.220	1.260	1.220	1.260	432,800	1.2323	-3.17%
2017-06-05	0	0.063	0.062	0.063	0.062	0.064	3,078,000	194,434	0.0632	1.260	1.240	1.260	1.240	1.280	153,900	1.2634	-1.56%
2017-06-02	0	0.064	0.062	0.064	0.061	0.064	7,552,000	480,968	0.0637	1.280	1.240	1.280	1.220	1.280	377,600	1.2738	4.92%
2017-06-01	0	0.061	0.061	0.063	0.061	0.063	2,244,840	139,066	0.0619	1.220	1.220	1.260	1.220	1.260	112,242	1.2390	-1.61%
2017-05-31	0	0.062	0.061	0.062	0.060	0.065	17,800,000	1,098,360	0.0617	1.240	1.220	1.240	1.200	1.300	890,000	1.2341	-3.13%
2017-05-29	0	0.064	0.062	0.064	0.062	0.064	4,328,000	274,088	0.0633	1.280	1.240	1.280	1.240	1.280	216,400	1.2666	0.00%
2017-05-26	0	0.064	0.063	0.064	0.063	0.065	8,496,000	543,416	0.0640	1.280	1.260	1.280	1.260	1.300	424,800	1.2792	1.59%
2017-05-25	0	0.063	0.062	0.063	0.061	0.064	22,403,000	1,390,231	0.0621	1.260	1.240	1.260	1.220	1.280	1,120,150	1.2411	0.00%
2017-05-24	0	0.063	0.062	0.063	0.062	0.065	12,504,000	782,728	0.0626	1.260	1.240	1.260	1.240	1.300	625,200	1.2520	-1.56%
2017-05-23	0	0.064	0.063	0.064	0.063	0.067	9,816,080	642,522	0.0655	1.280	1.260	1.280	1.260	1.340	490,804	1.3091	-4.48%
2017-05-22	0	0.067	0.066	0.067	0.062	0.071	73,327,000	4,930,452	0.0672	1.340	1.320	1.340	1.240	1.420	3,666,350	1.3448	9.84%
2017-05-19	0	0.061	0.060	0.061	0.059	0.061	14,168,000	855,624	0.0604	1.220	1.200	1.220	1.180	1.220	708,400	1.2078	1.67%
2017-05-18	0	0.060	0.059	0.060	0.059	0.061	14,024,000	838,424	0.0598	1.200	1.180	1.200	1.180	1.220	701,200	1.1957	-1.64%
2017-05-17	0	0.061	0.060	0.062	0.059	0.062	15,056,600	913,495	0.0607	1.220	1.200	1.240	1.180	1.240	752,830	1.2134	-1.61%
2017-05-16	0	0.062	0.060	0.062	0.060	0.064	12,778,000	803,730	0.0629	1.240	1.200	1.240	1.200	1.280	638,900	1.2580	3.33%
2017-05-15	0	0.060	0.059	0.061	0.057	0.065	46,424,000	2,776,168	0.0598	1.200	1.180	1.220	1.140	1.300	2,321,200	1.1960	-7.69%
2017-05-12	0	0.065	0.065	0.066	0.064	0.067	10,132,000	660,864	0.0652	1.300	1.300	1.320	1.280	1.340	506,600	1.3045	-2.99%
2017-05-11	0	0.067	0.067	0.068	0.061	0.067	18,464,000	1,204,352	0.0652	1.340	1.340	1.360	1.220	1.340	923,200	1.3045	4.69%
2017-05-10	0	0.064	0.064	0.066	0.064	0.067	24,203,000	1,577,780	0.0652	1.280	1.280	1.320	1.280	1.340	1,210,150	1.3038	-1.54%
2017-05-09	0	0.065	0.064	0.065	0.063	0.071	91,305,200	5,979,749	0.0655	1.300	1.280	1.300	1.260	1.420	4,565,260	1.3098	-8.45%
2017-05-08	0	0.071	0.070	0.072	0.057	0.078	431,544,000	30,818,516	0.0714	1.420	1.400	1.440	1.140	1.560	21,577,200	1.4283	26.79%
2017-05-05	0	0.056	0.056	0.057	0.055	0.057	27,855,354	1,561,583	0.0561	1.120	1.120	1.140	1.100	1.140	1,392,768	1.1212	-1.75%
2017-05-04	0	0.057	0.056	0.057	0.057	0.058	19,764,000	1,134,840	0.0574	1.140	1.120	1.140	1.140	1.160	988,200	1.1484	-1.72%
2017-05-02	0	0.058	0.057	0.058	0.056	0.058	31,432,000	1,792,928	0.0570	1.160	1.140	1.160	1.120	1.160	1,571,600	1.1408	1.75%
2017-04-28	0	0.057	0.055	0.057	0.055	0.058	49,512,000	2,790,040	0.0564	1.140	1.100	1.140	1.100	1.160	2,475,600	1.1270	0.00%
2017-04-27	0	0.057	0.056	0.057	0.056	0.060	22,088,000	1,275,144	0.0577	1.140	1.120	1.140	1.120	1.200	1,104,400	1.1546	0.00%
2017-04-26	0	0.057	0.057	0.059	0.055	0.064	114,880,000	6,829,392	0.0594	1.140	1.140	1.180	1.100	1.280	5,744,000	1.1890	-3.39%
2017-04-25	0	0.059	0.058	0.060	0.058	0.065	64,792,000	3,906,072	0.0603	1.180	1.160	1.200	1.160	1.300	3,239,600	1.2057	0.00%
2017-04-24	0	0.059	0.059	0.060	0.059	0.068	89,168,000	5,578,000	0.0626	1.180	1.180	1.200	1.180	1.360	4,458,400	1.2511	-6.35%
2017-04-21	0	0.063	0.064	0.067	0.062	0.081	105,688,000	7,545,112	0.0714	1.260	1.280	1.340	1.240	1.620	5,284,400	1.4278	-8.70%
2017-04-20	0	0.069	0.069	0.070	0.068	0.075	40,312,000	2,862,568	0.0710	1.380	1.380	1.400	1.360	1.500	2,015,600	1.4202	-6.76%
2017-04-19	0	0.074	0.074	0.076	0.070	0.075	12,912,000	938,592	0.0727	1.480	1.480	1.520	1.400	1.500	645,600	1.4538	2.78%
2017-04-18	0	0.072	0.072	0.073	0.071	0.080	18,312,000	1,359,552	0.0742	1.440	1.440	1.460	1.420	1.600	915,600	1.4849	-7.69%
2017-04-13	0	0.078	0.078	0.080	0.078	0.084	37,624,000	2,987,312	0.0794	1.560	1.560	1.600	1.560	1.680	1,881,200	1.5880	-4.88%
2017-04-12	0	0.082	0.082	0.083	0.080	0.085	16,169,000	1,322,420	0.0818	1.640	1.640	1.660	1.600	1.700	808,450	1.6357	-2.38%
2017-04-11	0	0.084	0.084	0.085	0.082	0.090	12,128,000	1,030,576	0.0850	1.680	1.680	1.700	1.640	1.800	606,400	1.6995	-4.55%
2017-04-10	0	0.088	0.087	0.088	0.087	0.094	9,122,400	811,088	0.0889	1.760	1.740	1.760	1.740	1.880	456,120	1.7782	-6.38%
2017-04-07	0	0.094	0.091	0.094	0.090	0.094	5,096,000	468,712	0.0920	1.880	1.820	1.880	1.800	1.880	254,800	1.8395	4.44%
2017-04-06	0	0.090	0.090	0.091	0.089	0.091	2,888,000	260,472	0.0902	1.800	1.800	1.820	1.780	1.820	144,400	1.8038	-1.10%
2017-04-05	0	0.091	0.090	0.092	0.090	0.092	5,832,000	531,096	0.0911	1.820	1.800	1.840	1.800	1.840	291,600	1.8213	-2.15%
2017-04-03	0	0.093	0.090	0.094	0.090	0.093	1,336,000	123,848	0.0927	1.860	1.800	1.880	1.800	1.860	66,800	1.8540	1.09%
2017-03-31	0	0.092	0.091	0.092	0.090	0.094	2,208,000	202,984	0.0919	1.840	1.820	1.840	1.800	1.880	110,400	1.8386	-3.16%
2017-03-30	0	0.095	0.091	0.095	0.091	0.095	1,488,000	137,536	0.0924	1.900	1.820	1.900	1.820	1.900	74,400	1.8486	-1.04%
2017-03-29	0	0.096	0.092	0.096	0.090	0.098	12,792,000	1,172,576	0.0917	1.920	1.840	1.920	1.800	1.960	639,600	1.8333	-2.04%
2017-03-28	0	0.098	0.096	0.098	0.096	0.098	228,630	22,320	0.0976	1.960	1.920	1.960	1.920	1.960	11,432	1.9525	1.03%
2017-03-27	0	0.097	0.096	0.098	0.096	0.100	2,952,000	289,232	0.0980	1.940	1.920	1.960	1.920	2.000	147,600	1.9596	-3.00%
2017-03-24	0	0.100	0.098	0.100	0.097	0.100	3,008,000	296,664	0.0986	2.000	1.960	2.000	1.940	2.000	150,400	1.9725	3.09%
2017-03-23	0	0.097	0.096	0.097	0.096	0.101	8,272,000	804,880	0.0973	1.940	1.920	1.940	1.920	2.020	413,600	1.9460	-2.02%
2017-03-22	0	0.099	0.099	0.101	0.098	0.102	4,824,000	484,488	0.1004	1.980	1.980	2.020	1.960	2.040	241,200	2.0087	1.02%
2017-03-21	0	0.098	0.095	0.098	0.095	0.098	5,128,000	495,824	0.0967	1.960	1.900	1.960	1.900	1.960	256,400	1.9338	-1.01%
2017-03-20	0	0.099	0.097	0.099	0.096	0.099	4,256,400	414,668	0.0974	1.980	1.940	1.980	1.920	1.980	212,820	1.9484	3.12%
2017-03-17	0	0.096	0.095	0.097	0.094	0.100	13,472,000	1,289,592	0.0957	1.920	1.900	1.940	1.880	2.000	673,600	1.9145	-3.03%
2017-03-16	0	0.099	0.099	0.100	0.096	0.103	13,528,000	1,326,040	0.0980	1.980	1.980	2.000	1.920	2.060	676,400	1.9604	-3.88%
2017-03-15	0	0.103	0.102	0.103	0.099	0.103	2,418,000	245,632	0.1016	2.060	2.040	2.060	1.980	2.060	120,900	2.0317	0.98%
2017-03-14	0	0.102	0.100	0.102	0.100	0.102	4,376,000	437,776	0.1000	2.040	2.000	2.040	2.000	2.040	218,800	2.0008	2.00%
2017-03-13	0	0.100	0.100	0.103	0.098	0.107	2,724,000	273,024	0.1002	2.000	2.000	2.060	1.960	2.140	136,200	2.0046	-2.91%
2017-03-10	0	0.103	0.103	0.104	0.100	0.108	6,808,000	700,880	0.1029	2.060	2.060	2.080	2.000	2.160	340,400	2.0590	5.10%
2017-03-09	0	0.098	0.098	0.099	0.098	0.100	4,048,000	399,808	0.0988	1.960	1.960	1.980	1.960	2.000	202,400	1.9753	0.00%
2017-03-08	0	0.098	0.098	0.100	0.098	0.101	6,960,000	696,776	0.1001	1.960	1.960	2.000	1.960	2.020	348,000	2.0022	-4.85%
2017-03-07	0	0.103	0.102	0.103	0.101	0.103	2,776,000	283,464	0.1021	2.060	2.040	2.060	2.020	2.060	138,800	2.0422	1.98%
2017-03-06	0	0.101	0.101	0.102	0.100	0.102	1,032,600	103,768	0.1005	2.020	2.020	2.040	2.000	2.040	51,630	2.0098	-1.94%
2017-03-03	0	0.103	0.103	0.104	0.101	0.103	1,804,000	182,580	0.1012	2.060	2.060	2.080	2.020	2.060	90,200	2.0242	0.98%
2017-03-02	0	0.102	0.100	0.102	0.102	0.104	480,000	49,280	0.1027	2.040	2.000	2.040	2.040	2.080	24,000	2.0533	-1.92%
2017-03-01	0	0.104	0.101	0.105	0.101	0.104	1,000,000	102,048	0.1020	2.080	2.020	2.100	2.020	2.080	50,000	2.0410	0.97%
2017-02-28	0	0.103	0.103	0.104	0.100	0.104	2,536,000	256,208	0.1010	2.060	2.060	2.080	2.000	2.080	126,800	2.0206	0.98%
2017-02-27	0	0.102	0.101	0.102	0.102	0.106	4,385,200	454,284	0.1036	2.040	2.020	2.040	2.040	2.120	219,260	2.0719	-0.97%
2017-02-24	0	0.103	0.103	0.104	0.100	0.107	4,675,840	484,688	0.1037	2.060	2.060	2.080	2.000	2.140	233,792	2.0732	-4.63%
2017-02-23	0	0.108	0.105	0.108	0.103	0.108	1,072,000	113,352	0.1057	2.160	2.100	2.160	2.060	2.160	53,600	2.1148	0.00%
2017-02-22	0	0.108	0.107	0.108	0.106	0.108	1,000,000	106,736	0.1067	2.160	2.140	2.160	2.120	2.160	50,000	2.1347	-0.92%
2017-02-21	0	0.109	0.107	0.109	0.107	0.110	1,038,000	111,352	0.1073	2.180	2.140	2.180	2.140	2.200	51,900	2.1455	-0.91%
2017-02-20	0	0.110	0.107	0.110	0.107	0.110	296,000	31,824	0.1075	2.200	2.140	2.200	2.140	2.200	14,800	2.1503	1.85%
2017-02-17	0	0.108	0.108	0.109	0.108	0.109	2,128,000	229,904	0.1080	2.160	2.160	2.180	2.160	2.180	106,400	2.1608	-1.82%
2017-02-16	0	0.110	0.109	0.111	0.109	0.114	2,960,000	328,776	0.1111	2.200	2.180	2.220	2.180	2.280	148,000	2.2215	0.92%
2017-02-15	0	0.109	0.108	0.110	0.108	0.110	5,816,000	637,728	0.1097	2.180	2.160	2.200	2.160	2.200	290,800	2.1930	-0.91%
2017-02-14	0	0.110	0.108	0.110	0.108	0.110	408,000	44,080	0.1080	2.200	2.160	2.200	2.160	2.200	20,400	2.1608	1.85%
2017-02-13	0	0.108	0.107	0.108	0.108	0.110	2,426,400	260,680	0.1074	2.160	2.140	2.160	2.160	2.200	121,320	2.1487	-1.82%
2017-02-10	0	0.110	0.107	0.110	0.106	0.110	1,266,000	135,836	0.1073	2.200	2.140	2.200	2.120	2.200	63,300	2.1459	0.00%
2017-02-09	0	0.110	0.108	0.110	0.106	0.110	2,464,000	264,424	0.1073	2.200	2.160	2.200	2.120	2.200	123,200	2.1463	-0.90%
2017-02-08	0	0.111	0.110	0.113	0.110	0.115	3,848,000	430,344	0.1118	2.220	2.200	2.260	2.200	2.300	192,400	2.2367	-4.31%
2017-02-07	0	0.116	0.113	0.116	0.112	0.117	4,488,000	513,768	0.1145	2.320	2.260	2.320	2.240	2.340	224,400	2.2895	-0.85%
2017-02-06	0	0.117	0.114	0.117	0.112	0.118	1,731,000	199,204	0.1151	2.340	2.280	2.340	2.240	2.360	86,550	2.3016	6.36%
2017-02-03	0	0.110	0.109	0.110	0.108	0.111	3,248,000	356,928	0.1099	2.200	2.180	2.200	2.160	2.220	162,400	2.1978	1.85%
2017-02-02	0	0.108	0.107	0.108	0.107	0.108	832,000	89,656	0.1078	2.160	2.140	2.160	2.140	2.160	41,600	2.1552	0.00%
2017-02-01	0	0.108	0.103	0.108	0.103	0.108	601,440	63,363	0.1054	2.160	2.060	2.160	2.060	2.160	30,072	2.1070	0.00%
2017-01-27	0	0.108	0.104	0.108	-	-	0	0	-	2.160	2.080	2.160	-	-	0	-	0.00%
2017-01-26	0	0.108	0.104	0.108	0.102	0.108	616,000	64,088	0.1040	2.160	2.080	2.160	2.040	2.160	30,800	2.0808	3.85%
2017-01-25	0	0.104	0.102	0.104	0.102	0.105	2,432,000	253,008	0.1040	2.080	2.040	2.080	2.040	2.100	121,600	2.0807	0.00%
2017-01-24	0	0.104	0.102	0.104	0.102	0.104	936,600	96,482	0.1030	2.080	2.040	2.080	2.040	2.080	46,830	2.0603	0.97%
2017-01-23	0	0.103	0.102	0.106	0.101	0.105	1,056,000	109,776	0.1040	2.060	2.040	2.120	2.020	2.100	52,800	2.0791	-2.83%
2017-01-20	0	0.106	0.103	0.106	0.101	0.108	3,376,000	352,616	0.1044	2.120	2.060	2.120	2.020	2.160	168,800	2.0890	2.91%
2017-01-19	0	0.103	0.104	0.106	0.103	0.106	756,000	78,880	0.1043	2.060	2.080	2.120	2.060	2.120	37,800	2.0868	0.00%
2017-01-18	0	0.103	0.103	0.106	0.100	0.106	3,176,000	327,824	0.1032	2.060	2.060	2.120	2.000	2.120	158,800	2.0644	3.00%
2017-01-17	0	0.100	0.100	0.105	0.100	0.116	21,103,600	2,194,183	0.1040	2.000	2.000	2.100	2.000	2.320	1,055,180	2.0794	-13.79%
2017-01-16	0	0.116	0.116	0.120	0.116	0.117	88,240	10,314	0.1169	2.320	2.320	2.400	2.320	2.340	4,412	2.3377	-0.85%
2017-01-13	0	0.117	0.117	0.120	0.117	0.124	6,568,000	785,528	0.1196	2.340	2.340	2.400	2.340	2.480	328,400	2.3920	1.74%
2017-01-12	0	0.115	0.115	0.118	0.115	0.118	3,800,000	445,320	0.1172	2.300	2.300	2.360	2.300	2.360	190,000	2.3438	-0.86%
2017-01-11	0	0.116	0.116	0.119	0.116	0.119	2,272,000	266,128	0.1171	2.320	2.320	2.380	2.320	2.380	113,600	2.3427	1.75%
2017-01-10	0	0.114	0.114	0.116	0.114	0.122	4,176,000	486,664	0.1165	2.280	2.280	2.320	2.280	2.440	208,800	2.3308	-3.39%
2017-01-09	0	0.118	0.118	0.122	0.118	0.122	280,000	33,104	0.1182	2.360	2.360	2.440	2.360	2.440	14,000	2.3646	-0.84%
2017-01-06	0	0.119	0.119	0.122	0.118	0.120	820,000	97,872	0.1194	2.380	2.380	2.440	2.360	2.400	41,000	2.3871	-1.65%
2017-01-05	0	0.121	0.120	0.121	0.120	0.128	2,076,000	255,028	0.1228	2.420	2.400	2.420	2.400	2.560	103,800	2.4569	0.83%
2017-01-04	0	0.120	0.117	0.120	0.116	0.120	3,968,000	468,624	0.1181	2.400	2.340	2.400	2.320	2.400	198,400	2.3620	1.69%
2017-01-03	0	0.118	0.119	0.120	0.116	0.120	2,128,000	250,104	0.1175	2.360	2.380	2.400	2.320	2.400	106,400	2.3506	-1.67%
2016-12-30	0	0.120	0.120	0.121	0.118	0.124	872,000	106,048	0.1216	2.400	2.400	2.420	2.360	2.480	43,600	2.4323	-2.44%
2016-12-29	0	0.123	0.120	0.123	0.124	0.125	48,000	5,992	0.1248	2.460	2.400	2.460	2.480	2.500	2,400	2.4967	0.82%
2016-12-28	0	0.122	0.120	0.122	0.116	0.123	6,348,800	764,432	0.1204	2.440	2.400	2.440	2.320	2.460	317,440	2.4081	0.83%
2016-12-23	0	0.121	0.118	0.120	0.118	0.125	3,111,000	371,729	0.1195	2.420	2.360	2.400	2.360	2.500	155,550	2.3898	-2.42%
2016-12-22	0	0.124	0.121	0.124	0.121	0.126	1,760,000	216,384	0.1229	2.480	2.420	2.480	2.420	2.520	88,000	2.4589	0.00%
2016-12-21	0	0.124	0.122	0.124	0.122	0.126	2,520,000	313,600	0.1244	2.480	2.440	2.480	2.440	2.520	126,000	2.4889	-1.59%
2016-12-20	0	0.126	0.123	0.127	0.121	0.128	3,768,120	464,525	0.1233	2.520	2.460	2.540	2.420	2.560	188,406	2.4656	0.00%
2016-12-19	0	0.126	0.123	0.126	0.123	0.128	4,126,500	512,234	0.1241	2.520	2.460	2.520	2.460	2.560	206,325	2.4827	-1.56%
2016-12-16	0	0.128	0.126	0.128	0.123	0.129	2,216,000	278,592	0.1257	2.560	2.520	2.560	2.460	2.580	110,800	2.5144	0.00%
2016-12-15	0	0.128	0.125	0.128	0.120	0.129	3,744,000	468,144	0.1250	2.560	2.500	2.560	2.400	2.580	187,200	2.5008	0.00%
2016-12-14	0	0.128	0.126	0.128	0.125	0.129	3,473,200	439,530	0.1265	2.560	2.520	2.560	2.500	2.580	173,660	2.5310	0.79%
2016-12-13	0	0.127	0.125	0.127	0.115	0.127	19,888,000	2,391,192	0.1202	2.540	2.500	2.540	2.300	2.540	994,400	2.4047	4.96%
2016-12-12	0	0.121	0.121	0.123	0.121	0.130	14,928,120	1,868,078	0.1251	2.420	2.420	2.460	2.420	2.600	746,406	2.5028	-1.63%
2016-12-09	0	0.123	0.121	0.123	0.121	0.141	25,904,000	3,372,552	0.1302	2.460	2.420	2.460	2.420	2.820	1,295,200	2.6039	-13.38%
2016-12-08	0	0.142	0.141	0.142	0.140	0.149	9,981,200	1,443,491	0.1446	2.840	2.820	2.840	2.800	2.980	499,060	2.8924	-3.40%
2016-12-07	0	0.147	0.147	0.150	0.144	0.151	8,504,000	1,256,152	0.1477	2.940	2.940	3.000	2.880	3.020	425,200	2.9543	-1.34%
2016-12-06	0	0.149	0.148	0.149	0.149	0.160	40,146,000	6,218,454	0.1549	2.980	2.960	2.980	2.980	3.200	2,007,300	3.0979	-4.49%
2016-12-05	0	0.156	0.155	0.156	0.147	0.158	33,749,000	5,145,804	0.1525	3.120	3.100	3.120	2.940	3.160	1,687,450	3.0495	4.00%
2016-12-02	0	0.150	0.150	0.153	0.147	0.155	30,578,000	4,595,284	0.1503	3.000	3.000	3.060	2.940	3.100	1,528,900	3.0056	-1.32%
2016-12-01	0	0.152	0.149	0.153	0.141	0.153	19,072,000	2,799,072	0.1468	3.040	2.980	3.060	2.820	3.060	953,600	2.9353	4.83%
2016-11-30	0	0.145	0.144	0.146	0.136	0.153	44,540,000	6,458,564	0.1450	2.900	2.880	2.920	2.720	3.060	2,227,000	2.9001	5.84%
2016-11-29	0	0.137	0.136	0.139	0.120	0.140	43,504,000	5,578,528	0.1282	2.740	2.720	2.780	2.400	2.800	2,175,200	2.5646	5.38%
2016-11-28	0	0.130	0.129	0.130	0.128	0.136	26,832,000	3,507,080	0.1307	2.600	2.580	2.600	2.560	2.720	1,341,600	2.6141	-1.52%
2016-11-25	0	0.132	0.131	0.133	0.131	0.141	21,018,500	2,801,006	0.1333	2.640	2.620	2.660	2.620	2.820	1,050,925	2.6653	-5.04%
2016-11-24	0	0.139	0.138	0.139	0.131	0.145	55,722,000	7,587,602	0.1362	2.780	2.760	2.780	2.620	2.900	2,786,100	2.7234	0.00%
2016-11-23	0	0.139	0.139	0.140	0.121	0.140	108,800,000	14,310,912	0.1315	2.780	2.780	2.800	2.420	2.800	5,440,000	2.6307	15.83%
2016-11-22	0	0.120	0.120	0.121	0.116	0.122	26,216,000	3,145,368	0.1200	2.400	2.400	2.420	2.320	2.440	1,310,800	2.3996	3.45%
2016-11-21	0	0.116	0.116	0.117	0.112	0.118	17,352,000	2,013,360	0.1160	2.320	2.320	2.340	2.240	2.360	867,600	2.3206	2.65%
2016-11-18	0	0.113	0.113	0.114	0.108	0.116	25,144,000	2,814,352	0.1119	2.260	2.260	2.280	2.160	2.320	1,257,200	2.2386	4.63%
2016-11-17	0	0.108	0.108	0.109	0.103	0.109	15,208,000	1,624,136	0.1068	2.160	2.160	2.180	2.060	2.180	760,400	2.1359	1.89%
2016-11-16	0	0.106	0.106	0.107	0.104	0.114	19,088,000	2,047,984	0.1073	2.120	2.120	2.140	2.080	2.280	954,400	2.1458	-3.64%
2016-11-15	0	0.110	0.109	0.111	0.106	0.114	86,320,000	9,412,488	0.1090	2.200	2.180	2.220	2.120	2.280	4,316,000	2.1808	2.80%
2016-11-14	0	0.107	0.106	0.107	0.097	0.109	89,850,400	9,453,696	0.1052	2.140	2.120	2.140	1.940	2.180	4,492,520	2.1043	10.31%
2016-11-11	0	0.097	0.098	0.099	0.088	0.098	44,720,000	4,227,184	0.0945	1.940	1.960	1.980	1.760	1.960	2,236,000	1.8905	10.23%
2016-11-10	0	0.088	0.087	0.088	0.085	0.091	6,944,000	622,904	0.0897	1.760	1.740	1.760	1.700	1.820	347,200	1.7941	1.15%
2016-11-09	0	0.087	0.086	0.087	0.083	0.090	9,592,000	827,216	0.0862	1.740	1.720	1.740	1.660	1.800	479,600	1.7248	-2.25%
2016-11-08	0	0.089	0.089	0.091	0.084	0.100	22,464,000	1,975,800	0.0880	1.780	1.780	1.820	1.680	2.000	1,123,200	1.7591	-6.32%
2016-11-07	0	0.095	0.094	0.095	0.092	0.096	7,016,000	657,488	0.0937	1.900	1.880	1.900	1.840	1.920	350,800	1.8743	3.26%
2016-11-04	0	0.092	0.092	0.094	0.091	0.099	8,122,000	771,928	0.0950	1.840	1.840	1.880	1.820	1.980	406,100	1.9008	1.10%
2016-11-03	0	0.091	0.089	0.092	0.089	0.103	24,036,000	2,307,616	0.0960	1.820	1.780	1.840	1.780	2.060	1,201,800	1.9201	-7.14%
2016-11-02	0	0.098	0.097	0.098	0.081	0.103	63,112,000	5,937,144	0.0941	1.960	1.940	1.960	1.620	2.060	3,155,600	1.8815	19.51%
2016-11-01	0	0.082	0.081	0.082	0.078	0.083	8,080,000	647,320	0.0801	1.640	1.620	1.640	1.560	1.660	404,000	1.6023	3.80%
2016-10-31	0	0.079	0.079	0.081	0.079	0.082	6,952,000	556,880	0.0801	1.580	1.580	1.620	1.580	1.640	347,600	1.6021	-4.82%
2016-10-28	0	0.083	0.083	0.084	0.083	0.086	4,472,000	374,680	0.0838	1.660	1.660	1.680	1.660	1.720	223,600	1.6757	-2.35%
2016-10-27	0	0.085	0.084	0.085	0.084	0.089	12,196,000	1,046,384	0.0858	1.700	1.680	1.700	1.680	1.780	609,800	1.7159	-4.49%
2016-10-26	0	0.089	0.088	0.090	0.087	0.098	43,067,775	3,937,165	0.0914	1.780	1.760	1.800	1.740	1.960	2,153,389	1.8284	5.95%
2016-10-25	0	0.084	0.084	0.085	0.080	0.085	6,272,000	516,560	0.0824	1.680	1.680	1.700	1.600	1.700	313,600	1.6472	0.00%
2016-10-24	0	0.084	0.081	0.084	0.070	0.086	27,944,000	2,264,768	0.0810	1.680	1.620	1.680	1.400	1.720	1,397,200	1.6209	-3.45%
2016-10-20	0	0.087	0.085	0.087	0.085	0.089	5,208,000	452,656	0.0869	1.740	1.700	1.740	1.700	1.780	260,400	1.7383	1.16%
2016-10-19	0	0.086	0.085	0.086	0.084	0.090	10,466,760	902,258	0.0862	1.720	1.700	1.720	1.680	1.800	523,338	1.7240	-5.49%
2016-10-18	0	0.091	0.090	0.091	0.089	0.093	13,048,000	1,182,664	0.0906	1.820	1.800	1.820	1.780	1.860	652,400	1.8128	-3.19%
2016-10-17	0	0.094	0.093	0.094	0.088	0.103	42,912,000	4,067,048	0.0948	1.880	1.860	1.880	1.760	2.060	2,145,600	1.8955	-4.08%
2016-10-14	0	0.098	0.096	0.099	0.091	0.123	276,856,000	28,791,936	0.1040	1.960	1.920	1.980	1.820	2.460	13,842,800	2.0799	19.51%
2016-10-13	1	-	-	-	-	-	0	0	-	1.640	-	-	-	-	0	-	0.00%
2016-10-12	0	0.082	0.080	0.082	0.079	0.083	4,544,000	367,928	0.0810	1.640	1.600	1.640	1.580	1.660	227,200	1.6194	2.50%
2016-10-11	0	0.080	0.080	0.081	0.075	0.080	2,760,000	216,872	0.0786	1.600	1.600	1.620	1.500	1.600	138,000	1.5715	3.90%
2016-10-07	0	0.077	0.077	0.080	0.076	0.082	5,496,000	429,864	0.0782	1.540	1.540	1.600	1.520	1.640	274,800	1.5643	1.32%
2016-10-06	0	0.076	0.075	0.076	0.074	0.077	3,468,000	260,584	0.0751	1.520	1.500	1.520	1.480	1.540	173,400	1.5028	2.70%
2016-10-05	0	0.074	0.074	0.076	0.073	0.082	15,672,000	1,191,264	0.0760	1.480	1.480	1.520	1.460	1.640	783,600	1.5202	1.37%
2016-10-04	0	0.073	0.072	0.073	0.071	0.078	4,152,000	304,400	0.0733	1.460	1.440	1.460	1.420	1.560	207,600	1.4663	2.82%
2016-10-03	0	0.071	0.071	0.073	0.070	0.076	4,360,000	309,568	0.0710	1.420	1.420	1.460	1.400	1.520	218,000	1.4200	-1.39%
2016-09-30	0	0.072	0.072	0.073	0.070	0.074	3,456,000	247,136	0.0715	1.440	1.440	1.460	1.400	1.480	172,800	1.4302	0.00%
2016-09-29	0	0.072	0.072	0.073	0.071	0.075	5,680,000	410,176	0.0722	1.440	1.440	1.460	1.420	1.500	284,000	1.4443	0.00%
2016-09-28	0	0.072	0.072	0.075	0.071	0.075	2,696,000	197,016	0.0731	1.440	1.440	1.500	1.420	1.500	134,800	1.4615	-5.26%
2016-09-27	0	0.076	0.075	0.076	0.074	0.077	5,043,040	383,144	0.0760	1.520	1.500	1.520	1.480	1.540	252,152	1.5195	-1.30%
2016-09-26	0	0.077	0.077	0.080	0.076	0.081	2,844,000	222,808	0.0783	1.540	1.540	1.600	1.520	1.620	142,200	1.5669	-3.75%
2016-09-23	0	0.080	0.080	0.081	0.080	0.081	1,992,000	160,320	0.0805	1.600	1.600	1.620	1.600	1.620	99,600	1.6096	0.00%
2016-09-22	0	0.080	0.080	0.081	0.079	0.081	2,632,000	210,664	0.0800	1.600	1.600	1.620	1.580	1.620	131,600	1.6008	0.00%
2016-09-21	0	0.080	0.079	0.082	0.079	0.081	1,680,000	134,800	0.0802	1.600	1.580	1.640	1.580	1.620	84,000	1.6048	0.00%
2016-09-20	0	0.080	0.080	0.081	0.080	0.083	5,176,000	418,760	0.0809	1.600	1.600	1.620	1.600	1.660	258,800	1.6181	-3.61%
2016-09-19	0	0.083	0.083	0.085	0.080	0.090	7,459,000	641,968	0.0861	1.660	1.660	1.700	1.600	1.800	372,950	1.7213	6.41%
2016-09-15	0	0.078	0.078	0.080	0.078	0.080	1,568,000	123,304	0.0786	1.560	1.560	1.600	1.560	1.600	78,400	1.5728	-3.70%
2016-09-14	0	0.081	0.080	0.083	0.079	0.083	1,344,000	107,704	0.0801	1.620	1.600	1.660	1.580	1.660	67,200	1.6027	1.25%
2016-09-13	0	0.080	0.080	0.082	0.080	0.082	1,356,000	108,988	0.0804	1.600	1.600	1.640	1.600	1.640	67,800	1.6075	-4.76%
2016-09-12	0	0.084	0.083	0.084	0.080	0.086	1,016,000	85,256	0.0839	1.680	1.660	1.680	1.600	1.720	50,800	1.6783	-3.45%
2016-09-09	0	0.087	0.087	0.088	0.084	0.089	2,444,000	209,580	0.0858	1.740	1.740	1.760	1.680	1.780	122,200	1.7151	3.57%
2016-09-08	0	0.084	0.084	0.088	0.084	0.090	5,632,000	485,664	0.0862	1.680	1.680	1.760	1.680	1.800	281,600	1.7247	-5.62%
2016-09-07	0	0.089	0.085	0.090	0.085	0.091	3,552,000	316,312	0.0891	1.780	1.700	1.800	1.700	1.820	177,600	1.7810	-1.11%
2016-09-06	0	0.090	0.088	0.090	0.086	0.094	15,233,320	1,374,493	0.0902	1.800	1.760	1.800	1.720	1.880	761,666	1.8046	-2.17%
2016-09-05	0	0.092	0.092	0.093	0.069	0.105	53,024,000	4,740,592	0.0894	1.840	1.840	1.860	1.380	2.100	2,651,200	1.7881	33.33%
2016-09-02	0	0.069	0.068	0.069	0.066	0.070	2,520,000	172,784	0.0686	1.380	1.360	1.380	1.320	1.400	126,000	1.3713	-1.43%
2016-09-01	0	0.070	0.067	0.070	0.067	0.074	13,064,000	911,088	0.0697	1.400	1.340	1.400	1.340	1.480	653,200	1.3948	-2.78%
2016-08-31	0	0.072	0.071	0.074	0.072	0.077	6,458,400	476,811	0.0738	1.440	1.420	1.480	1.440	1.540	322,920	1.4766	-5.26%
2016-08-30	0	0.076	0.076	0.077	0.075	0.078	2,344,000	177,592	0.0758	1.520	1.520	1.540	1.500	1.560	117,200	1.5153	0.00%
2016-08-29	0	0.076	0.074	0.077	0.076	0.080	1,192,000	92,616	0.0777	1.520	1.480	1.540	1.520	1.600	59,600	1.5540	-5.00%
2016-08-26	0	0.080	0.080	0.081	0.080	0.081	5,384,000	432,080	0.0803	1.600	1.600	1.620	1.600	1.620	269,200	1.6051	0.00%
2016-08-25	0	0.080	0.080	0.081	0.079	0.081	3,260,000	260,874	0.0800	1.600	1.600	1.620	1.580	1.620	163,000	1.6005	-2.44%
2016-08-24	0	0.082	0.081	0.082	0.080	0.085	6,696,000	544,440	0.0813	1.640	1.620	1.640	1.600	1.700	334,800	1.6262	2.50%
2016-08-23	0	0.080	0.080	0.081	0.080	0.081	1,240,000	100,304	0.0809	1.600	1.600	1.620	1.600	1.620	62,000	1.6178	-2.44%
2016-08-22	0	0.082	0.081	0.082	0.080	0.083	2,384,000	194,584	0.0816	1.640	1.620	1.640	1.600	1.660	119,200	1.6324	-2.38%
2016-08-19	0	0.084	0.082	0.084	0.081	0.084	6,712,000	553,744	0.0825	1.680	1.640	1.680	1.620	1.680	335,600	1.6500	0.00%
2016-08-18	0	0.084	0.083	0.084	0.080	0.089	11,290,000	955,644	0.0846	1.680	1.660	1.680	1.600	1.780	564,500	1.6929	-4.55%
2016-08-17	0	0.088	0.088	0.089	0.084	0.088	6,632,000	577,864	0.0871	1.760	1.760	1.780	1.680	1.760	331,600	1.7427	-2.22%
2016-08-16	0	0.090	0.089	0.090	0.088	0.091	1,880,000	167,056	0.0889	1.800	1.780	1.800	1.760	1.820	94,000	1.7772	-1.10%
2016-08-15	0	0.091	0.089	0.091	0.088	0.091	920,000	82,392	0.0896	1.820	1.780	1.820	1.760	1.820	46,000	1.7911	0.00%
2016-08-12	0	0.091	0.091	0.092	0.089	0.091	2,760,000	249,352	0.0903	1.820	1.820	1.840	1.780	1.820	138,000	1.8069	1.11%
2016-08-11	0	0.090	0.089	0.091	0.089	0.093	3,656,000	332,400	0.0909	1.800	1.780	1.820	1.780	1.860	182,800	1.8184	-1.10%
2016-08-10	0	0.091	0.090	0.093	0.091	0.097	3,352,000	311,024	0.0928	1.820	1.800	1.860	1.820	1.940	167,600	1.8558	-2.15%
2016-08-09	0	0.093	0.093	0.094	0.093	0.095	944,000	88,504	0.0938	1.860	1.860	1.880	1.860	1.900	47,200	1.8751	-3.12%
2016-08-08	0	0.096	0.095	0.096	0.089	0.097	4,912,000	456,328	0.0929	1.920	1.900	1.920	1.780	1.940	245,600	1.8580	6.67%
2016-08-05	0	0.090	0.090	0.091	0.089	0.092	3,152,000	285,808	0.0907	1.800	1.800	1.820	1.780	1.840	157,600	1.8135	-1.10%
2016-08-04	0	0.091	0.091	0.092	0.091	0.093	6,512,000	597,256	0.0917	1.820	1.820	1.840	1.820	1.860	325,600	1.8343	-1.09%
2016-08-03	0	0.092	0.091	0.092	0.085	0.097	5,312,000	486,136	0.0915	1.840	1.820	1.840	1.700	1.940	265,600	1.8303	-3.16%
2016-08-01	0	0.095	0.094	0.096	0.095	0.098	3,072,000	294,712	0.0959	1.900	1.880	1.920	1.900	1.960	153,600	1.9187	-1.04%
2016-07-29	0	0.096	0.095	0.096	0.094	0.096	3,636,200	345,942	0.0951	1.920	1.900	1.920	1.880	1.920	181,810	1.9028	-1.03%
2016-07-28	0	0.097	0.097	0.100	0.097	0.099	4,401,960	427,736	0.0972	1.940	1.940	2.000	1.940	1.980	220,098	1.9434	-2.02%
2016-07-27	0	0.099	0.099	0.100	0.099	0.100	4,032,600	400,584	0.0993	1.980	1.980	2.000	1.980	2.000	201,630	1.9867	0.00%
2016-07-26	0	0.099	0.098	0.099	0.095	0.100	12,914,400	1,253,080	0.0970	1.980	1.960	1.980	1.900	2.000	645,720	1.9406	-1.00%
2016-07-25	0	0.100	0.100	0.101	0.100	0.101	2,672,000	268,328	0.1004	2.000	2.000	2.020	2.000	2.020	133,600	2.0084	-1.96%
2016-07-22	0	0.102	0.102	0.103	0.100	0.104	4,408,000	452,944	0.1028	2.040	2.040	2.060	2.000	2.080	220,400	2.0551	0.00%
2016-07-21	0	0.102	0.101	0.103	0.096	0.104	31,143,200	3,113,824	0.1000	2.040	2.020	2.060	1.920	2.080	1,557,160	1.9997	-1.92%
2016-07-20	0	0.104	0.102	0.103	0.098	0.104	4,592,000	464,280	0.1011	2.080	2.040	2.060	1.960	2.080	229,600	2.0221	6.12%
2016-07-19	0	0.098	0.098	0.099	0.096	0.101	6,592,000	641,968	0.0974	1.960	1.960	1.980	1.920	2.020	329,600	1.9477	0.00%
2016-07-18	0	0.098	0.098	0.101	0.098	0.104	6,028,000	599,496	0.0995	1.960	1.960	2.020	1.960	2.080	301,400	1.9890	-2.97%
2016-07-15	0	0.101	0.100	0.102	0.100	0.105	10,700,760	1,083,932	0.1013	2.020	2.000	2.040	2.000	2.100	535,038	2.0259	-1.94%
2016-07-14	0	0.103	0.103	0.104	0.101	0.105	3,571,000	368,169	0.1031	2.060	2.060	2.080	2.020	2.100	178,550	2.0620	-1.90%
2016-07-13	0	0.105	0.103	0.105	0.100	0.105	6,952,000	716,072	0.1030	2.100	2.060	2.100	2.000	2.100	347,600	2.0600	6.06%
2016-07-12	0	0.099	0.100	0.101	0.098	0.108	19,560,000	1,979,024	0.1012	1.980	2.000	2.020	1.960	2.160	978,000	2.0235	-7.48%
2016-07-11	0	0.107	0.106	0.108	0.105	0.116	21,016,000	2,320,328	0.1104	2.140	2.120	2.160	2.100	2.320	1,050,800	2.2082	-3.60%
2016-07-08	0	0.111	0.111	0.113	0.109	0.117	29,560,000	3,325,872	0.1125	2.220	2.220	2.260	2.180	2.340	1,478,000	2.2503	-4.31%
2016-07-07	0	0.116	0.115	0.116	0.113	0.117	13,768,000	1,573,504	0.1143	2.320	2.300	2.320	2.260	2.340	688,400	2.2857	-0.85%
2016-07-06	0	0.117	0.117	0.119	0.115	0.118	5,840,000	676,096	0.1158	2.340	2.340	2.380	2.300	2.360	292,000	2.3154	0.00%
2016-07-05	0	0.117	0.115	0.117	0.113	0.121	59,864,000	7,078,680	0.1182	2.340	2.300	2.340	2.260	2.420	2,993,200	2.3649	-0.85%
2016-07-04	0	0.118	0.117	0.119	0.110	0.127	65,116,000	7,760,076	0.1192	2.360	2.340	2.380	2.200	2.540	3,255,800	2.3835	-6.35%
2016-06-30	0	0.126	0.125	0.126	0.124	0.131	27,780,000	3,493,800	0.1258	2.520	2.500	2.520	2.480	2.620	1,389,000	2.5153	-3.82%
2016-06-29	0	0.131	0.130	0.132	0.123	0.134	28,568,000	3,639,136	0.1274	2.620	2.600	2.640	2.460	2.680	1,428,400	2.5477	0.77%
2016-06-28	0	0.130	0.129	0.130	0.128	0.131	3,052,000	394,408	0.1292	2.600	2.580	2.600	2.560	2.620	152,600	2.5846	0.00%
2016-06-27	0	0.130	0.130	0.133	0.125	0.139	21,912,000	2,911,816	0.1329	2.600	2.600	2.660	2.500	2.780	1,095,600	2.6577	-3.70%
2016-06-24	0	0.135	0.135	0.136	0.126	0.142	9,200,000	1,241,184	0.1349	2.700	2.700	2.720	2.520	2.840	460,000	2.6982	-4.93%
2016-06-23	0	0.142	0.141	0.143	0.140	0.143	2,154,560	304,585	0.1414	2.840	2.820	2.860	2.800	2.860	107,728	2.8274	-0.70%
2016-06-22	0	0.143	0.142	0.145	0.142	0.144	1,970,000	281,644	0.1430	2.860	2.840	2.900	2.840	2.880	98,500	2.8593	-0.69%
2016-06-21	0	0.144	0.144	0.145	0.144	0.146	958,000	139,202	0.1453	2.880	2.880	2.900	2.880	2.920	47,900	2.9061	0.00%
2016-06-20	0	0.144	0.143	0.146	0.143	0.145	1,512,000	218,904	0.1448	2.880	2.860	2.920	2.860	2.900	75,600	2.8956	-0.69%
2016-06-17	0	0.145	0.145	0.147	0.144	0.146	4,352,600	630,322	0.1448	2.900	2.900	2.940	2.880	2.920	217,630	2.8963	0.69%
2016-06-16	0	0.144	0.144	0.146	0.143	0.147	3,592,000	519,440	0.1446	2.880	2.880	2.920	2.860	2.940	179,600	2.8922	-3.36%
2016-06-15	0	0.149	0.148	0.149	0.146	0.150	832,000	122,976	0.1478	2.980	2.960	2.980	2.920	3.000	41,600	2.9562	-0.67%
2016-06-14	0	0.150	0.148	0.150	0.146	0.150	2,744,000	408,608	0.1489	3.000	2.960	3.000	2.920	3.000	137,200	2.9782	0.67%
2016-06-13	0	0.149	0.150	0.151	0.147	0.154	11,064,000	1,654,888	0.1496	2.980	3.000	3.020	2.940	3.080	553,200	2.9915	-1.97%
2016-06-10	0	0.152	0.152	0.154	0.151	0.152	2,520,000	380,920	0.1512	3.040	3.040	3.080	3.020	3.040	126,000	3.0232	0.66%
2016-06-08	0	0.151	0.151	0.153	0.151	0.155	2,392,000	365,296	0.1527	3.020	3.020	3.060	3.020	3.100	119,600	3.0543	-1.95%
2016-06-07	0	0.154	0.152	0.155	0.154	0.156	4,978,000	769,284	0.1545	3.080	3.040	3.100	3.080	3.120	248,900	3.0907	1.32%
2016-06-06	0	0.152	0.152	0.153	0.151	0.155	3,176,000	484,720	0.1526	3.040	3.040	3.060	3.020	3.100	158,800	3.0524	-1.94%
2016-06-03	0	0.155	0.154	0.155	0.150	0.157	4,840,000	743,128	0.1535	3.100	3.080	3.100	3.000	3.140	242,000	3.0708	0.65%
2016-06-02	0	0.154	0.154	0.156	0.154	0.157	3,704,000	576,016	0.1555	3.080	3.080	3.120	3.080	3.140	185,200	3.1102	-1.28%
2016-06-01	0	0.156	0.154	0.156	0.154	0.157	1,980,800	309,736	0.1564	3.120	3.080	3.120	3.080	3.140	99,040	3.1274	-0.64%
2016-05-31	0	0.157	0.156	0.157	0.156	0.160	2,369,200	375,188	0.1584	3.140	3.120	3.140	3.120	3.200	118,460	3.1672	0.00%
2016-05-30	0	0.157	0.157	0.159	0.157	0.158	2,040,000	321,496	0.1576	3.140	3.140	3.180	3.140	3.160	102,000	3.1519	-2.48%
2016-05-27	0	0.161	0.157	0.161	0.155	0.162	11,370,000	1,794,170	0.1578	3.220	3.140	3.220	3.100	3.240	568,500	3.1560	3.87%
2016-05-26	0	0.155	0.155	0.157	0.153	0.159	9,565,800	1,487,842	0.1555	3.100	3.100	3.140	3.060	3.180	478,290	3.1108	-2.52%
2016-05-25	0	0.159	0.159	0.160	0.156	0.165	13,640,000	2,174,744	0.1594	3.180	3.180	3.200	3.120	3.300	682,000	3.1888	-0.63%
2016-05-24	0	0.160	0.159	0.160	0.159	0.162	10,224,000	1,643,352	0.1607	3.200	3.180	3.200	3.180	3.240	511,200	3.2147	-0.62%
2016-05-23	0	0.161	0.162	0.164	0.161	0.168	19,848,000	3,253,040	0.1639	3.220	3.240	3.280	3.220	3.360	992,400	3.2780	-2.42%
2016-05-20	0	0.165	0.164	0.166	0.162	0.168	20,566,000	3,395,078	0.1651	3.300	3.280	3.320	3.240	3.360	1,028,300	3.3016	3.13%
2016-05-19	0	0.160	0.160	0.162	0.159	0.162	4,640,000	743,792	0.1603	3.200	3.200	3.240	3.180	3.240	232,000	3.2060	-1.23%
2016-05-18	0	0.162	0.161	0.162	0.160	0.166	16,584,000	2,701,056	0.1629	3.240	3.220	3.240	3.200	3.320	829,200	3.2574	-2.41%
2016-05-17	0	0.166	0.166	0.168	0.165	0.170	10,676,000	1,794,304	0.1681	3.320	3.320	3.360	3.300	3.400	533,800	3.3614	0.00%
2016-05-16	0	0.166	0.166	0.167	0.164	0.169	4,657,800	771,410	0.1656	3.320	3.320	3.340	3.280	3.380	232,890	3.3123	-0.60%
2016-05-13	0	0.167	0.167	0.168	0.159	0.170	45,304,000	7,634,560	0.1685	3.340	3.340	3.360	3.180	3.400	2,265,200	3.3704	3.09%
2016-05-12	0	0.162	0.160	0.162	0.160	0.167	6,952,000	1,141,448	0.1642	3.240	3.200	3.240	3.200	3.340	347,600	3.2838	-1.82%
2016-05-11	0	0.165	0.164	0.165	0.162	0.170	18,640,000	3,098,256	0.1662	3.300	3.280	3.300	3.240	3.400	932,000	3.3243	-0.60%
2016-05-10	0	0.166	0.165	0.167	0.150	0.170	93,856,000	15,167,832	0.1616	3.320	3.300	3.340	3.000	3.400	4,692,800	3.2321	8.50%
2016-05-09	0	0.153	0.153	0.154	0.152	0.162	14,256,000	2,221,928	0.1559	3.060	3.060	3.080	3.040	3.240	712,800	3.1172	-3.16%
2016-05-06	0	0.158	0.157	0.158	0.152	0.164	22,332,000	3,542,428	0.1586	3.160	3.140	3.160	3.040	3.280	1,116,600	3.1725	-1.25%
2016-05-05	0	0.160	0.158	0.160	0.151	0.164	35,152,000	5,627,704	0.1601	3.200	3.160	3.200	3.020	3.280	1,757,600	3.2019	5.96%
2016-05-04	0	0.151	0.150	0.151	0.143	0.153	27,376,000	4,067,320	0.1486	3.020	3.000	3.020	2.860	3.060	1,368,800	2.9714	5.59%
2016-05-03	0	0.143	0.143	0.146	0.134	0.150	143,920,256	20,359,866	0.1415	2.860	2.860	2.920	2.680	3.000	7,196,013	2.8293	-4.67%
2016-04-29	0	0.150	0.149	0.150	0.147	0.151	48,832,000	7,312,024	0.1497	3.000	2.980	3.000	2.940	3.020	2,441,600	2.9948	-0.66%
2016-04-28	0	0.151	0.150	0.151	0.149	0.160	134,680,000	20,412,712	0.1516	3.020	3.000	3.020	2.980	3.200	6,734,000	3.0313	-5.03%
2016-04-27	0	0.159	0.158	0.159	0.149	0.167	238,776,000	37,253,872	0.1560	3.180	3.160	3.180	2.980	3.340	11,938,800	3.1204	6.00%
2016-04-26	0	0.150	0.150	0.153	0.143	0.205	587,524,000	96,070,624	0.1635	3.000	3.000	3.060	2.860	4.100	29,376,200	3.2704	-25.00%
2016-04-25	0	0.200	0.200	0.202	0.199	0.217	30,624,000	6,277,992	0.2050	4.000	4.000	4.040	3.980	4.340	1,531,200	4.1000	-6.54%
2016-04-22	0	0.214	0.214	0.215	0.214	0.217	2,888,000	622,384	0.2155	4.280	4.280	4.300	4.280	4.340	144,400	4.3101	-1.83%
2016-04-21	0	0.218	0.216	0.219	0.213	0.220	9,054,000	1,963,812	0.2169	4.360	4.320	4.380	4.260	4.400	452,700	4.3380	1.40%
2016-04-20	0	0.215	0.215	0.217	0.214	0.225	15,120,000	3,281,032	0.2170	4.300	4.300	4.340	4.280	4.500	756,000	4.3400	-4.44%
2016-04-19	0	0.225	0.221	0.224	0.217	0.229	10,790,000	2,397,572	0.2222	4.500	4.420	4.480	4.340	4.580	539,500	4.4441	3.21%
2016-04-18	0	0.218	0.217	0.218	0.217	0.221	6,168,000	1,349,472	0.2188	4.360	4.340	4.360	4.340	4.420	308,400	4.3757	0.46%
2016-04-15	0	0.217	0.217	0.220	0.216	0.223	9,175,200	2,017,816	0.2199	4.340	4.340	4.400	4.320	4.460	458,760	4.3984	0.46%
2016-04-14	0	0.216	0.217	0.218	0.212	0.234	44,190,000	9,802,196	0.2218	4.320	4.340	4.360	4.240	4.680	2,209,500	4.4364	0.00%
2016-04-13	0	0.216	0.215	0.216	0.215	0.240	163,755,536	36,406,568	0.2223	4.320	4.300	4.320	4.300	4.800	8,187,777	4.4465	-7.30%
2016-04-12	0	0.233	0.230	0.234	0.224	0.285	111,520,000	27,444,008	0.2461	4.660	4.600	4.680	4.480	5.700	5,576,000	4.9218	-8.63%
2016-04-11	0	0.255	0.250	0.260	0.239	0.280	127,632,600	31,536,146	0.2471	5.100	5.000	5.200	4.780	5.600	6,381,630	4.9417	4.51%
2016-04-08	0	0.244	0.244	0.246	0.236	0.247	7,064,000	1,724,672	0.2441	4.880	4.880	4.920	4.720	4.940	353,200	4.8830	-0.41%
2016-04-07	0	0.245	0.241	0.245	0.239	0.246	7,404,000	1,788,096	0.2415	4.900	4.820	4.900	4.780	4.920	370,200	4.8301	1.24%
2016-04-06	0	0.242	0.242	0.244	0.236	0.247	18,896,000	4,557,134	0.2412	4.840	4.840	4.880	4.720	4.940	944,800	4.8234	-2.02%
2016-04-05	0	0.247	0.245	0.250	0.243	0.260	29,248,000	7,269,760	0.2486	4.940	4.900	5.000	4.860	5.200	1,462,400	4.9711	0.00%
2016-04-01	0	0.247	0.246	0.248	0.215	0.370	219,272,000	60,134,076	0.2742	4.940	4.920	4.960	4.300	7.400	10,963,600	5.4849	14.88%
2016-03-31	0	0.215	0.216	0.222	0.215	0.225	32,160,400	7,038,166	0.2188	4.300	4.320	4.440	4.300	4.500	1,608,020	4.3769	-2.27%
2016-03-30	0	0.220	0.214	0.220	0.213	0.220	16,265,800	3,525,301	0.2167	4.400	4.280	4.400	4.260	4.400	813,290	4.3346	0.00%
2016-03-29	0	0.220	0.216	0.220	0.213	0.220	8,560,000	1,853,536	0.2165	4.400	4.320	4.400	4.260	4.400	428,000	4.3307	0.92%
2016-03-24	0	0.218	0.212	0.218	0.203	0.222	32,288,000	6,943,088	0.2150	4.360	4.240	4.360	4.060	4.440	1,614,400	4.3007	5.31%
2016-03-23	0	0.207	0.207	0.208	0.198	0.213	7,088,000	1,457,960	0.2057	4.140	4.140	4.160	3.960	4.260	354,400	4.1139	1.97%
2016-03-22	0	0.203	0.202	0.203	0.200	0.215	17,376,000	3,606,552	0.2076	4.060	4.040	4.060	4.000	4.300	868,800	4.1512	-4.69%
2016-03-21	0	0.213	0.211	0.213	0.209	0.216	5,688,000	1,208,208	0.2124	4.260	4.220	4.260	4.180	4.320	284,400	4.2483	1.91%
2016-03-18	0	0.209	0.209	0.211	0.209	0.218	27,240,000	5,792,616	0.2127	4.180	4.180	4.220	4.180	4.360	1,362,000	4.2530	-0.48%
2016-03-17	0	0.210	0.210	0.212	0.209	0.221	35,913,200	7,699,812	0.2144	4.200	4.200	4.240	4.180	4.420	1,795,660	4.2880	0.00%
2016-03-16	0	0.210	0.210	0.212	0.209	0.218	10,744,450	2,273,843	0.2116	4.200	4.200	4.240	4.180	4.360	537,222	4.2326	-3.23%
2016-03-15	0	0.217	0.216	0.219	0.208	0.223	16,960,000	3,669,672	0.2164	4.340	4.320	4.380	4.160	4.460	848,000	4.3274	1.40%
2016-03-14	0	0.214	0.211	0.214	0.211	0.227	18,156,000	3,977,372	0.2191	4.280	4.220	4.280	4.220	4.540	907,800	4.3813	0.00%
2016-03-11	0	0.214	0.214	0.216	0.210	0.224	14,528,000	3,155,688	0.2172	4.280	4.280	4.320	4.200	4.480	726,400	4.3443	0.00%
2016-03-10	0	0.214	0.213	0.215	0.203	0.230	91,400,000	19,892,944	0.2176	4.280	4.260	4.300	4.060	4.600	4,570,000	4.3529	5.42%
2016-03-09	0	0.203	0.202	0.205	0.176	0.208	105,568,000	20,397,088	0.1932	4.060	4.040	4.100	3.520	4.160	5,278,400	3.8643	14.69%
2016-03-08	0	0.177	0.177	0.178	0.177	0.182	10,382,000	1,847,740	0.1780	3.540	3.540	3.560	3.540	3.640	519,100	3.5595	-2.21%
2016-03-07	0	0.181	0.180	0.181	0.178	0.182	3,504,000	631,824	0.1803	3.620	3.600	3.620	3.560	3.640	175,200	3.6063	0.00%
2016-03-04	0	0.181	0.180	0.182	0.178	0.185	20,040,600	3,644,912	0.1819	3.620	3.600	3.640	3.560	3.700	1,002,030	3.6375	0.00%
2016-03-03	0	0.181	0.181	0.183	0.174	0.190	809,232,000	147,766,048	0.1826	3.620	3.620	3.660	3.480	3.800	40,461,600	3.6520	-4.74%
2016-03-02	0	0.190	0.190	0.191	0.188	0.205	788,832,000	152,646,728	0.1935	3.800	3.800	3.820	3.760	4.100	39,441,600	3.8702	-3.06%
2016-03-01	0	0.196	0.196	0.197	0.195	0.204	148,104,000	29,711,824	0.2006	3.920	3.920	3.940	3.900	4.080	7,405,200	4.0123	-2.49%
2016-02-29	0	0.201	0.201	0.203	0.196	0.206	414,476,000	83,510,852	0.2015	4.020	4.020	4.060	3.920	4.120	20,723,800	4.0297	-0.50%
2016-02-26	0	0.202	0.201	0.202	0.200	0.209	559,672,000	113,772,328	0.2033	4.040	4.020	4.040	4.000	4.180	27,983,600	4.0657	0.50%
2016-02-25	0	0.201	0.197	0.200	0.195	0.205	107,424,000	21,543,952	0.2006	4.020	3.940	4.000	3.900	4.100	5,371,200	4.0110	0.50%
2016-02-24	0	0.200	0.200	0.201	0.200	0.206	71,744,000	14,491,120	0.2020	4.000	4.000	4.020	4.000	4.120	3,587,200	4.0397	-0.50%
2016-02-23	0	0.201	0.200	0.202	0.200	0.208	12,720,000	2,574,656	0.2024	4.020	4.000	4.040	4.000	4.160	636,000	4.0482	-0.50%
2016-02-22	0	0.202	0.202	0.205	0.194	0.210	88,800,000	17,679,144	0.1991	4.040	4.040	4.100	3.880	4.200	4,440,000	3.9818	3.59%
2016-02-19	0	0.195	0.196	0.197	0.194	0.203	218,968,000	43,397,320	0.1982	3.900	3.920	3.940	3.880	4.060	10,948,400	3.9638	-1.52%
2016-02-18	0	0.198	0.198	0.199	0.180	0.210	225,936,000	43,659,672	0.1932	3.960	3.960	3.980	3.600	4.200	11,296,800	3.8648	-4.81%
2016-02-17	0	0.208	0.208	0.210	0.207	0.216	3,302,000	701,746	0.2125	4.160	4.160	4.200	4.140	4.320	165,100	4.2504	-4.15%
2016-02-16	0	0.217	0.216	0.218	0.214	0.222	4,272,000	933,616	0.2185	4.340	4.320	4.360	4.280	4.440	213,600	4.3709	1.40%
2016-02-15	0	0.214	0.213	0.215	0.213	0.220	12,136,000	2,634,032	0.2170	4.280	4.260	4.300	4.260	4.400	606,800	4.3409	-3.60%
2016-02-12	0	0.222	0.214	0.223	0.180	0.223	1,029,185,200	200,293,995	0.1946	4.440	4.280	4.460	3.600	4.460	51,459,260	3.8923	9.90%
2016-02-11	0	0.202	0.202	0.203	0.186	0.232	675,033,200	137,854,392	0.2042	4.040	4.040	4.060	3.720	4.640	33,751,660	4.0844	-3.81%
2016-02-05	0	0.210	0.209	0.210	0.209	0.234	180,744,000	38,385,776	0.2124	4.200	4.180	4.200	4.180	4.680	9,037,200	4.2475	-8.30%
2016-02-04	0	0.229	0.228	0.229	0.202	0.250	232,803,000	52,300,380	0.2247	4.580	4.560	4.580	4.040	5.000	11,640,150	4.4931	5.53%
2016-02-03	0	0.217	0.217	0.218	0.213	0.245	403,712,000	89,651,152	0.2221	4.340	4.340	4.360	4.260	4.900	20,185,600	4.4413	-9.21%
2016-02-02	0	0.239	0.237	0.240	0.207	0.265	228,882,053	52,192,759	0.2280	4.780	4.740	4.800	4.140	5.300	11,444,103	4.5607	18.91%
2016-02-01	0	0.201	0.201	0.202	0.200	0.246	370,640,000	82,452,320	0.2225	4.020	4.020	4.040	4.000	4.920	18,532,000	4.4492	-14.83%
2016-01-29	0	0.236	0.235	0.238	0.185	0.250	319,892,000	68,138,168	0.2130	4.720	4.700	4.760	3.700	5.000	15,994,600	4.2601	-0.42%
2016-01-28	0	0.237	0.236	0.237	0.225	0.270	338,112,000	84,180,992	0.2490	4.740	4.720	4.740	4.500	5.400	16,905,600	4.9795	-2.87%
2016-01-27	0	0.244	0.244	0.245	0.243	0.295	165,272,000	42,910,112	0.2596	4.880	4.880	4.900	4.860	5.900	8,263,600	5.1927	-0.41%
2016-01-26	0	0.245	0.241	0.244	0.190	0.260	347,128,000	81,397,968	0.2345	4.900	4.820	4.880	3.800	5.200	17,356,400	4.6898	-5.77%
2016-01-25	0	0.260	0.255	0.265	0.255	0.300	76,760,000	21,637,320	0.2819	5.200	5.100	5.300	5.100	6.000	3,838,000	5.6377	4.00%
2016-01-22	0	0.250	0.250	0.255	0.222	0.285	150,412,000	37,567,624	0.2498	5.000	5.000	5.100	4.440	5.700	7,520,600	4.9953	-9.09%
2016-01-21	0	0.275	0.265	0.270	0.255	0.290	84,124,800	23,185,424	0.2756	5.500	5.300	5.400	5.100	5.800	4,206,240	5.5121	7.84%
2016-01-20	0	0.255	0.255	0.260	0.255	0.305	78,640,000	21,721,680	0.2762	5.100	5.100	5.200	5.100	6.100	3,932,000	5.5243	-15.00%
2016-01-19	0	0.300	0.300	0.310	0.275	0.325	56,792,000	17,181,160	0.3025	6.000	6.000	6.200	5.500	6.500	2,839,600	6.0506	-3.23%
2016-01-18	0	0.310	0.305	0.315	0.245	0.400	34,641,200	10,780,854	0.3112	6.200	6.100	6.300	4.900	8.000	1,732,060	6.2243	19.23%
2016-01-15	0	0.260	0.260	0.270	0.260	0.295	3,217,800	857,952	0.2666	5.200	5.200	5.400	5.200	5.900	160,890	5.3325	1.96%
2016-01-14	0	0.255	0.250	0.265	0.232	0.255	6,696,000	1,620,312	0.2420	5.100	5.000	5.300	4.640	5.100	334,800	4.8396	2.00%
2016-01-13	0	0.250	0.250	0.255	0.250	0.260	1,144,000	292,520	0.2557	5.000	5.000	5.100	5.000	5.200	57,200	5.1140	-1.96%
2016-01-12	0	0.255	0.250	0.260	0.250	0.270	2,966,000	776,090	0.2617	5.100	5.000	5.200	5.000	5.400	148,300	5.2332	-1.92%
2016-01-11	0	0.260	0.255	0.260	0.250	0.280	8,032,000	2,147,520	0.2674	5.200	5.100	5.200	5.000	5.600	401,600	5.3474	-8.77%
2016-01-08	0	0.285	0.280	0.285	0.280	0.290	3,032,000	862,760	0.2846	5.700	5.600	5.700	5.600	5.800	151,600	5.6910	1.79%
2016-01-07	0	0.280	0.280	0.285	0.275	0.295	10,560,000	2,975,400	0.2818	5.600	5.600	5.700	5.500	5.900	528,000	5.6352	-6.67%
2016-01-06	0	0.300	0.290	0.300	0.290	0.300	4,456,000	1,303,000	0.2924	6.000	5.800	6.000	5.800	6.000	222,800	5.8483	0.00%
2016-01-05	0	0.300	0.295	0.300	0.290	0.300	2,128,000	626,840	0.2946	6.000	5.900	6.000	5.800	6.000	106,400	5.8914	0.00%
2016-01-04	0	0.300	0.295	0.300	0.295	0.300	6,560,000	1,950,280	0.2973	6.000	5.900	6.000	5.900	6.000	328,000	5.9460	-1.64%
2015-12-31	0	0.305	0.300	0.305	0.300	0.305	1,680,000	505,200	0.3007	6.100	6.000	6.100	6.000	6.100	84,000	6.0143	0.00%
2015-12-30	0	0.305	0.305	0.310	0.305	0.310	2,264,000	691,760	0.3055	6.100	6.100	6.200	6.100	6.200	113,200	6.1110	-1.61%
2015-12-29	0	0.310	0.305	0.310	0.300	0.315	6,774,000	2,080,620	0.3071	6.200	6.100	6.200	6.000	6.300	338,700	6.1430	0.00%
2015-12-28	0	0.310	0.305	0.310	0.300	0.325	7,776,000	2,402,320	0.3089	6.200	6.100	6.200	6.000	6.500	388,800	6.1788	-4.62%
2015-12-24	0	0.325	0.320	0.330	0.325	0.330	2,156,000	707,200	0.3280	6.500	6.400	6.600	6.500	6.600	107,800	6.5603	0.00%
2015-12-23	0	0.325	0.320	0.325	0.310	0.325	3,344,000	1,059,360	0.3168	6.500	6.400	6.500	6.200	6.500	167,200	6.3359	1.56%
2015-12-22	0	0.320	0.320	0.325	0.320	0.335	3,328,000	1,092,400	0.3282	6.400	6.400	6.500	6.400	6.700	166,400	6.5649	-3.03%
2015-12-21	0	0.330	0.325	0.330	0.325	0.350	11,224,000	3,776,600	0.3365	6.600	6.500	6.600	6.500	7.000	561,200	6.7295	-5.71%
2015-12-18	0	0.350	0.350	0.355	0.315	0.360	21,072,000	7,255,200	0.3443	7.000	7.000	7.100	6.300	7.200	1,053,600	6.8861	7.69%
2015-12-17	0	0.325	0.320	0.325	0.290	0.330	11,024,000	3,333,320	0.3024	6.500	6.400	6.500	5.800	6.600	551,200	6.0474	10.17%
2015-12-16	0	0.295	0.290	0.295	0.290	0.305	12,293,200	3,640,816	0.2962	5.900	5.800	5.900	5.800	6.100	614,660	5.9233	-1.67%
2015-12-15	0	0.300	0.300	0.305	0.295	0.330	16,144,000	4,953,000	0.3068	6.000	6.000	6.100	5.900	6.600	807,200	6.1360	-9.09%
2015-12-14	0	0.330	0.330	0.335	0.315	0.350	13,236,000	4,383,740	0.3312	6.600	6.600	6.700	6.300	7.000	661,800	6.6240	-5.71%
2015-12-11	0	0.350	0.350	0.355	0.350	0.355	3,288,900	1,154,581	0.3511	7.000	7.000	7.100	7.000	7.100	164,445	7.0211	-2.78%
2015-12-10	0	0.360	0.350	0.360	0.350	0.365	5,440,000	1,941,520	0.3569	7.200	7.000	7.200	7.000	7.300	272,000	7.1379	-1.37%
2015-12-09	0	0.365	0.360	0.365	0.350	0.370	11,352,000	4,078,240	0.3593	7.300	7.200	7.300	7.000	7.400	567,600	7.1851	-2.67%
2015-12-08	0	0.375	0.370	0.375	0.370	0.375	2,992,000	1,110,640	0.3712	7.500	7.400	7.500	7.400	7.500	149,600	7.4241	-1.32%
2015-12-07	0	0.380	0.375	0.385	0.370	0.385	15,160,000	5,724,100	0.3776	7.600	7.500	7.700	7.400	7.700	758,000	7.5516	1.33%
2015-12-04	0	0.375	0.375	0.380	0.370	0.380	1,690,942	630,509	0.3729	7.500	7.500	7.600	7.400	7.600	84,547	7.4575	0.00%
2015-12-03	0	0.375	0.375	0.380	0.375	0.390	5,704,000	2,160,800	0.3788	7.500	7.500	7.600	7.500	7.800	285,200	7.5764	-2.60%
2015-12-02	0	0.385	0.380	0.385	0.380	0.400	6,964,000	2,709,160	0.3890	7.700	7.600	7.700	7.600	8.000	348,200	7.7805	-1.28%
2015-12-01	0	0.390	0.390	0.395	0.370	0.395	18,752,000	7,169,440	0.3823	7.800	7.800	7.900	7.400	7.900	937,600	7.6466	4.00%
2015-11-30	0	0.375	0.370	0.375	0.365	0.380	17,744,000	6,566,720	0.3701	7.500	7.400	7.500	7.300	7.600	887,200	7.4016	0.00%
2015-11-27	0	0.375	0.375	0.385	0.375	0.405	24,648,000	9,610,720	0.3899	7.500	7.500	7.700	7.500	8.100	1,232,400	7.7984	-6.25%
2015-11-26	0	0.400	0.395	0.400	0.390	0.405	15,130,040	6,027,935	0.3984	8.000	7.900	8.000	7.800	8.100	756,502	7.9682	0.00%
2015-11-25	0	0.400	0.395	0.400	0.395	0.410	37,488,256	15,124,342	0.4034	8.000	7.900	8.000	7.900	8.200	1,874,413	8.0688	0.00%
2015-11-24	0	0.400	0.400	0.405	0.395	0.410	44,016,000	17,665,980	0.4014	8.000	8.000	8.100	7.900	8.200	2,200,800	8.0271	1.27%
2015-11-23	0	0.395	0.390	0.395	0.380	0.405	54,928,000	21,720,200	0.3954	7.900	7.800	7.900	7.600	8.100	2,746,400	7.9086	2.60%
2015-11-20	0	0.385	0.385	0.390	0.355	0.405	127,624,000	48,898,360	0.3831	7.700	7.700	7.800	7.100	8.100	6,381,200	7.6629	5.48%
2015-11-19	0	0.365	0.360	0.365	0.360	0.375	11,041,000	4,043,470	0.3662	7.300	7.200	7.300	7.200	7.500	552,050	7.3245	-2.67%
2015-11-18	0	0.375	0.375	0.380	0.365	0.380	26,176,000	9,741,440	0.3722	7.500	7.500	7.600	7.300	7.600	1,308,800	7.4430	0.00%
2015-11-17	0	0.375	0.370	0.380	0.360	0.380	21,764,000	8,058,760	0.3703	7.500	7.400	7.600	7.200	7.600	1,088,200	7.4056	4.17%
2015-11-16	0	0.360	0.355	0.360	0.350	0.370	10,468,000	3,745,080	0.3578	7.200	7.100	7.200	7.000	7.400	523,400	7.1553	-2.70%
2015-11-13	0	0.370	0.365	0.370	0.365	0.385	13,680,000	5,106,680	0.3733	7.400	7.300	7.400	7.300	7.700	684,000	7.4659	-1.33%
2015-11-12	0	0.375	0.370	0.375	0.370	0.390	68,504,000	26,068,720	0.3805	7.500	7.400	7.500	7.400	7.800	3,425,200	7.6109	0.00%
2015-11-11	0	0.375	0.375	0.380	0.365	0.390	45,144,000	17,183,240	0.3806	7.500	7.500	7.600	7.300	7.800	2,257,200	7.6126	0.00%
2015-11-10	0	0.375	0.375	0.380	0.345	0.380	62,310,000	22,802,720	0.3660	7.500	7.500	7.600	6.900	7.600	3,115,500	7.3191	1.35%
2015-11-09	0	0.370	0.370	0.375	0.350	0.380	61,197,000	22,484,130	0.3674	7.400	7.400	7.500	7.000	7.600	3,059,850	7.3481	4.23%
2015-11-06	0	0.355	0.355	0.360	0.320	0.360	64,337,302	22,032,316	0.3425	7.100	7.100	7.200	6.400	7.200	3,216,865	6.8490	5.97%
2015-11-05	0	0.335	0.330	0.335	0.295	0.340	60,624,000	19,639,200	0.3240	6.700	6.600	6.700	5.900	6.800	3,031,200	6.4790	11.67%
2015-11-04	0	0.300	0.295	0.300	0.275	0.315	33,096,000	9,865,800	0.2981	6.000	5.900	6.000	5.500	6.300	1,654,800	5.9619	7.14%
2015-11-03	0	0.280	0.275	0.285	0.260	0.290	19,462,000	5,331,500	0.2739	5.600	5.500	5.700	5.200	5.800	973,100	5.4789	1.82%
2015-11-02	0	0.275	0.270	0.275	0.270	0.280	6,160,000	1,674,920	0.2719	5.500	5.400	5.500	5.400	5.600	308,000	5.4381	-3.51%
2015-10-30	0	0.285	0.280	0.285	0.280	0.295	12,032,000	3,437,440	0.2857	5.700	5.600	5.700	5.600	5.900	601,600	5.7138	-3.39%
2015-10-29	0	0.295	0.290	0.295	0.280	0.315	32,152,000	9,617,440	0.2991	5.900	5.800	5.900	5.600	6.300	1,607,600	5.9825	-4.84%
2015-10-28	0	0.310	0.310	0.315	0.310	0.320	12,932,000	4,063,960	0.3143	6.200	6.200	6.300	6.200	6.400	646,600	6.2851	-1.59%
2015-10-27	0	0.315	0.315	0.320	0.310	0.320	10,440,360	3,271,544	0.3134	6.300	6.300	6.400	6.200	6.400	522,018	6.2671	1.61%
2015-10-26	0	0.310	0.310	0.315	0.300	0.325	43,376,000	13,702,680	0.3159	6.200	6.200	6.300	6.000	6.500	2,168,800	6.3181	-1.59%
2015-10-23	0	0.315	0.315	0.320	0.305	0.320	21,552,000	6,686,600	0.3103	6.300	6.300	6.400	6.100	6.400	1,077,600	6.2051	0.00%
2015-10-22	0	0.315	0.315	0.320	0.305	0.325	26,288,000	8,332,720	0.3170	6.300	6.300	6.400	6.100	6.500	1,314,400	6.3396	0.00%
2015-10-20	0	0.315	0.305	0.315	0.295	0.315	59,487,000	18,378,598	0.3090	6.300	6.100	6.300	5.900	6.300	2,974,350	6.1790	3.28%
2015-10-19	0	0.305	0.305	0.310	0.305	0.315	13,136,000	4,037,840	0.3074	6.100	6.100	6.200	6.100	6.300	656,800	6.1477	-1.61%
2015-10-16	0	0.310	0.305	0.315	0.290	0.315	39,473,000	11,946,045	0.3026	6.200	6.100	6.300	5.800	6.300	1,973,650	6.0528	3.33%
2015-10-15	0	0.300	0.295	0.300	0.285	0.305	27,914,790	8,365,381	0.2997	6.000	5.900	6.000	5.700	6.100	1,395,740	5.9935	-1.64%
2015-10-14	0	0.305	0.305	0.310	0.285	0.310	23,550,530	6,994,561	0.2970	6.100	6.100	6.200	5.700	6.200	1,177,526	5.9400	0.00%
2015-10-13	0	0.305	0.295	0.300	0.275	0.305	42,692,000	12,552,540	0.2940	6.100	5.900	6.000	5.500	6.100	2,134,600	5.8805	5.17%
2015-10-12	0	0.290	0.285	0.290	0.280	0.295	30,760,000	8,831,640	0.2871	5.800	5.700	5.800	5.600	5.900	1,538,000	5.7423	3.57%
2015-10-09	0	0.280	0.275	0.280	0.260	0.285	34,219,326	9,413,104	0.2751	5.600	5.500	5.600	5.200	5.700	1,710,966	5.5016	5.66%
2015-10-08	0	0.265	0.265	0.270	0.249	0.270	41,986,600	11,011,992	0.2623	5.300	5.300	5.400	4.980	5.400	2,099,330	5.2455	1.92%
2015-10-07	0	0.260	0.255	0.260	0.238	0.265	34,392,000	8,768,048	0.2549	5.200	5.100	5.200	4.760	5.300	1,719,600	5.0989	12.55%
2015-10-06	0	0.231	0.232	0.233	0.225	0.260	13,352,000	3,145,384	0.2356	4.620	4.640	4.660	4.500	5.200	667,600	4.7115	-6.85%
2015-10-05	0	0.248	0.242	0.248	0.209	0.255	42,792,000	9,975,272	0.2331	4.960	4.840	4.960	4.180	5.100	2,139,600	4.6622	18.66%
2015-10-02	0	0.209	0.204	0.209	0.197	0.210	4,824,000	976,352	0.2024	4.180	4.080	4.180	3.940	4.200	241,200	4.0479	2.45%
2015-09-30	0	0.204	0.199	0.205	0.195	0.205	7,468,000	1,499,824	0.2008	4.080	3.980	4.100	3.900	4.100	373,400	4.0167	4.62%
2015-09-29	0	0.195	0.192	0.194	0.188	0.197	2,108,742	405,388	0.1922	3.900	3.840	3.880	3.760	3.940	105,437	3.8448	-2.99%
2015-09-25	0	0.201	0.201	0.205	0.196	0.205	2,344,000	470,808	0.2009	4.020	4.020	4.100	3.920	4.100	117,200	4.0171	0.50%
2015-09-24	0	0.200	0.198	0.205	0.192	0.214	4,232,000	872,168	0.2061	4.000	3.960	4.100	3.840	4.280	211,600	4.1218	-2.44%
2015-09-23	0	0.205	0.205	0.207	0.180	0.205	9,564,000	1,840,160	0.1924	4.100	4.100	4.140	3.600	4.100	478,200	3.8481	6.22%
2015-09-22	0	0.193	0.193	0.194	0.193	0.204	29,304,000	5,844,104	0.1994	3.860	3.860	3.880	3.860	4.080	1,465,200	3.9886	-3.50%
2015-09-21	0	0.200	0.196	0.200	0.195	0.215	34,352,000	7,027,880	0.2046	4.000	3.920	4.000	3.900	4.300	1,717,600	4.0917	-6.10%
2015-09-18	0	0.213	0.210	0.213	0.175	0.214	28,968,000	5,746,304	0.1984	4.260	4.200	4.260	3.500	4.280	1,448,400	3.9673	20.34%
2015-09-17	0	0.177	0.175	0.177	0.174	0.179	4,804,000	847,056	0.1763	3.540	3.500	3.540	3.480	3.580	240,200	3.5265	1.72%
2015-09-16	0	0.174	0.171	0.174	0.170	0.176	2,592,000	443,288	0.1710	3.480	3.420	3.480	3.400	3.520	129,600	3.4204	2.35%
2015-09-15	0	0.170	0.170	0.171	0.170	0.171	2,316,000	394,024	0.1701	3.400	3.400	3.420	3.400	3.420	115,800	3.4026	-0.58%
2015-09-14	0	0.171	0.171	0.173	0.171	0.180	5,767,684	1,006,002	0.1744	3.420	3.420	3.460	3.420	3.600	288,384	3.4884	-1.16%
2015-09-11	0	0.173	0.171	0.173	0.170	0.177	5,884,000	1,019,136	0.1732	3.460	3.420	3.460	3.400	3.540	294,200	3.4641	2.37%
2015-09-10	0	0.169	0.167	0.169	0.169	0.178	4,440,000	756,368	0.1704	3.380	3.340	3.380	3.380	3.560	222,000	3.4071	-6.11%
2015-09-09	0	0.180	0.180	0.185	0.175	0.185	3,796,000	677,380	0.1784	3.600	3.600	3.700	3.500	3.700	189,800	3.5689	2.27%
2015-09-08	0	0.176	0.171	0.176	0.167	0.176	5,465,440	939,006	0.1718	3.520	3.420	3.520	3.340	3.520	273,272	3.4362	4.14%
2015-09-07	0	0.169	0.169	0.173	0.169	0.174	3,200,000	545,600	0.1705	3.380	3.380	3.460	3.380	3.480	160,000	3.4100	-2.31%
2015-09-04	0	0.173	0.170	0.174	0.170	0.173	2,216,000	377,416	0.1703	3.460	3.400	3.480	3.400	3.460	110,800	3.4063	1.17%
2015-09-02	0	0.171	0.171	0.178	0.163	0.180	4,937,200	848,498	0.1719	3.420	3.420	3.560	3.260	3.600	246,860	3.4372	0.00%
2015-09-01	0	0.171	0.171	0.175	0.160	0.174	3,459,795	587,055	0.1697	3.420	3.420	3.500	3.200	3.480	172,990	3.3936	-2.29%
2015-08-31	0	0.175	0.175	0.177	0.172	0.186	5,080,000	905,320	0.1782	3.500	3.500	3.540	3.440	3.720	254,000	3.5643	-3.31%
2015-08-28	0	0.181	0.180	0.184	0.175	0.190	9,496,000	1,711,128	0.1802	3.620	3.600	3.680	3.500	3.800	474,800	3.6039	0.56%
2015-08-27	0	0.180	0.180	0.184	0.170	0.182	9,768,000	1,731,112	0.1772	3.600	3.600	3.680	3.400	3.640	488,400	3.5445	9.09%
2015-08-26	0	0.165	0.165	0.170	0.160	0.180	11,608,000	1,951,792	0.1681	3.300	3.300	3.400	3.200	3.600	580,400	3.3628	-7.30%
2015-08-25	0	0.178	0.174	0.178	0.165	0.195	26,472,000	4,788,856	0.1809	3.560	3.480	3.560	3.300	3.900	1,323,600	3.6181	-5.32%
2015-08-24	0	0.188	0.186	0.188	0.180	0.208	15,568,015	2,938,434	0.1887	3.760	3.720	3.760	3.600	4.160	778,401	3.7750	-14.93%
2015-08-21	0	0.221	0.221	0.224	0.215	0.225	5,881,676	1,300,999	0.2212	4.420	4.420	4.480	4.300	4.500	294,084	4.4239	-5.15%
2015-08-20	0	0.233	0.229	0.233	0.220	0.233	8,359,000	1,891,456	0.2263	4.660	4.580	4.660	4.400	4.660	417,950	4.5256	1.30%
2015-08-19	0	0.230	0.230	0.232	0.226	0.237	7,356,000	1,702,252	0.2314	4.600	4.600	4.640	4.520	4.740	367,800	4.6282	-4.17%
2015-08-18	0	0.240	0.232	0.240	0.221	0.250	13,290,000	3,214,642	0.2419	4.800	4.640	4.800	4.420	5.000	664,500	4.8377	5.73%
2015-08-17	0	0.227	0.227	0.229	0.225	0.248	14,560,000	3,368,240	0.2313	4.540	4.540	4.580	4.500	4.960	728,000	4.6267	-8.10%
2015-08-14	0	0.247	0.245	0.250	0.245	0.260	2,560,025	643,045	0.2512	4.940	4.900	5.000	4.900	5.200	128,001	5.0237	-5.00%
2015-08-13	0	0.260	0.255	0.260	0.260	0.270	3,860,000	1,012,260	0.2622	5.200	5.100	5.200	5.200	5.400	193,000	5.2449	-1.89%
2015-08-12	0	0.265	0.260	0.265	0.260	0.280	11,000,000	2,948,120	0.2680	5.300	5.200	5.300	5.200	5.600	550,000	5.3602	3.92%
2015-08-11	0	0.255	0.255	0.260	0.250	0.265	32,184,000	8,233,600	0.2558	5.100	5.100	5.200	5.000	5.300	1,609,200	5.1166	2.00%
2015-08-10	0	0.250	0.250	0.255	0.240	0.260	3,344,000	843,560	0.2523	5.000	5.000	5.100	4.800	5.200	167,200	5.0452	-1.96%
2015-08-07	0	0.255	0.250	0.255	0.250	0.265	5,492,000	1,419,804	0.2585	5.100	5.000	5.100	5.000	5.300	274,600	5.1704	-1.92%
2015-08-06	0	0.260	0.255	0.260	0.250	0.265	7,346,922	1,894,941	0.2579	5.200	5.100	5.200	5.000	5.300	367,346	5.1585	0.00%
2015-08-05	0	0.260	0.249	0.260	0.240	0.260	15,976,000	3,988,752	0.2497	5.200	4.980	5.200	4.800	5.200	798,800	4.9934	10.64%
2015-08-04	0	0.235	0.235	0.243	0.230	0.245	7,932,000	1,877,676	0.2367	4.700	4.700	4.860	4.600	4.900	396,600	4.7344	0.00%
2015-08-03	0	0.235	0.235	0.238	0.232	0.250	6,032,000	1,439,600	0.2387	4.700	4.700	4.760	4.640	5.000	301,600	4.7732	-5.62%
2015-07-31	0	0.249	0.242	0.250	0.243	0.255	5,662,236	1,408,855	0.2488	4.980	4.840	5.000	4.860	5.100	283,112	4.9763	0.81%
2015-07-30	0	0.247	0.243	0.247	0.232	0.255	65,252,000	15,663,580	0.2400	4.940	4.860	4.940	4.640	5.100	3,262,600	4.8010	6.01%
2015-07-29	0	0.233	0.233	0.237	0.224	0.260	22,268,000	5,193,592	0.2332	4.660	4.660	4.740	4.480	5.200	1,113,400	4.6646	-3.72%
2015-07-28	0	0.242	0.240	0.243	0.231	0.260	19,360,000	4,698,168	0.2427	4.840	4.800	4.860	4.620	5.200	968,000	4.8535	0.83%
2015-07-27	0	0.240	0.239	0.250	0.237	0.275	27,696,000	6,784,528	0.2450	4.800	4.780	5.000	4.740	5.500	1,384,800	4.8993	-11.11%
2015-07-24	0	0.270	0.265	0.275	0.270	0.275	5,024,000	1,365,840	0.2719	5.400	5.300	5.500	5.400	5.500	251,200	5.4373	-1.82%
2015-07-23	0	0.275	0.275	0.280	0.265	0.275	8,576,000	2,318,200	0.2703	5.500	5.500	5.600	5.300	5.500	428,800	5.4063	1.85%
2015-07-22	0	0.270	0.265	0.270	0.265	0.275	7,367,640	1,962,290	0.2663	5.400	5.300	5.400	5.300	5.500	368,382	5.3268	-1.82%
2015-07-21	0	0.275	0.270	0.280	0.270	0.290	15,544,360	4,271,011	0.2748	5.500	5.400	5.600	5.400	5.800	777,218	5.4953	-3.51%
2015-07-20	0	0.285	0.280	0.285	0.265	0.290	18,808,000	5,261,760	0.2798	5.700	5.600	5.700	5.300	5.800	940,400	5.5952	-1.72%
2015-07-17	0	0.290	0.285	0.290	0.275	0.290	15,856,000	4,514,360	0.2847	5.800	5.700	5.800	5.500	5.800	792,800	5.6942	3.57%
2015-07-16	0	0.280	0.275	0.280	0.260	0.290	15,888,000	4,337,560	0.2730	5.600	5.500	5.600	5.200	5.800	794,400	5.4602	1.82%
2015-07-15	0	0.275	0.270	0.275	0.270	0.300	18,533,100	5,154,206	0.2781	5.500	5.400	5.500	5.400	6.000	926,655	5.5622	-3.51%
2015-07-14	0	0.285	0.285	0.290	0.280	0.305	19,672,000	5,732,920	0.2914	5.700	5.700	5.800	5.600	6.100	983,600	5.8285	-5.00%
2015-07-13	0	0.300	0.295	0.300	0.275	0.305	51,549,360	15,130,060	0.2935	6.000	5.900	6.000	5.500	6.100	2,577,468	5.8701	11.11%
2015-07-10	0	0.270	0.265	0.270	0.250	0.305	76,288,400	21,225,665	0.2782	5.400	5.300	5.400	5.000	6.100	3,814,420	5.5646	12.50%
2015-07-09	0	0.240	0.240	0.245	0.160	0.255	90,260,002	19,153,000	0.2122	4.800	4.800	4.900	3.200	5.100	4,513,000	4.2440	45.45%
2015-07-08	0	0.165	0.157	0.165	0.120	0.200	100,004,000	16,088,296	0.1609	3.300	3.140	3.300	2.400	4.000	5,000,200	3.2175	-29.49%
2015-07-07	0	0.234	0.232	0.234	0.229	0.300	58,920,000	14,988,768	0.2544	4.680	4.640	4.680	4.580	6.000	2,946,000	5.0878	-19.31%
2015-07-06	0	0.290	0.290	0.295	0.250	0.390	88,780,000	26,480,200	0.2983	5.800	5.800	5.900	5.000	7.800	4,439,000	5.9654	-21.62%
2015-07-03	0	0.370	0.370	0.380	0.355	0.400	52,620,800	19,604,676	0.3726	7.400	7.400	7.600	7.100	8.000	2,631,040	7.4513	-6.33%
2015-07-02	0	0.395	0.390	0.395	0.380	0.420	65,009,000	25,959,405	0.3993	7.900	7.800	7.900	7.600	8.400	3,250,450	7.9864	1.28%
2015-06-30	0	0.390	0.385	0.390	0.350	0.395	61,212,200	23,140,795	0.3780	7.800	7.700	7.800	7.000	7.900	3,060,610	7.5608	9.86%
2015-06-29	0	0.355	0.350	0.355	0.330	0.395	81,088,001	29,232,920	0.3605	7.100	7.000	7.100	6.600	7.900	4,054,400	7.2102	-7.79%
2015-06-26	0	0.385	0.380	0.385	0.365	0.400	38,760,000	14,754,360	0.3807	7.700	7.600	7.700	7.300	8.000	1,938,000	7.6132	-3.75%
2015-06-25	0	0.400	0.395	0.400	0.390	0.400	19,853,600	7,856,518	0.3957	8.000	7.900	8.000	7.800	8.000	992,680	7.9145	1.27%
2015-06-24	0	0.395	0.395	0.400	0.390	0.410	60,600,000	24,372,620	0.4022	7.900	7.900	8.000	7.800	8.200	3,030,000	8.0438	-1.25%
2015-06-23	0	0.400	0.395	0.400	0.395	0.420	58,440,000	23,746,520	0.4063	8.000	7.900	8.000	7.900	8.400	2,922,000	8.1268	0.00%
2015-06-22	0	0.400	0.395	0.400	0.390	0.415	42,903,750	17,289,243	0.4030	8.000	7.900	8.000	7.800	8.300	2,145,188	8.0595	2.56%
2015-06-19	0	0.390	0.390	0.395	0.390	0.430	93,534,000	37,979,120	0.4060	7.800	7.800	7.900	7.800	8.600	4,676,700	8.1209	-4.88%
2015-06-18	0	0.410	0.410	0.415	0.340	0.420	213,914,960	81,559,527	0.3813	8.200	8.200	8.300	6.800	8.400	10,695,748	7.6254	10.81%
2015-06-17	0	0.370	0.370	0.375	0.335	0.400	790,092,000	200,004,120	0.2531	7.400	7.400	7.500	6.700	8.000	39,504,600	5.0628	-7.50%
2015-06-16	0	0.400	0.395	0.400	0.385	0.450	103,462,324	42,415,930	0.4100	8.000	7.900	8.000	7.700	9.000	5,173,116	8.1993	-6.98%
2015-06-15	0	0.430	0.430	0.435	0.375	0.445	200,272,000	83,526,523	0.4171	8.600	8.600	8.700	7.500	8.900	10,013,600	8.3413	16.22%
2015-06-12	0	0.370	0.370	0.375	0.340	0.375	86,826,000	31,162,310	0.3589	7.400	7.400	7.500	6.800	7.500	4,341,300	7.1781	1.37%
2015-06-11	0	0.365	0.360	0.365	0.345	0.400	147,925,272	55,139,970	0.3728	7.300	7.200	7.300	6.900	8.000	7,396,264	7.4551	-6.41%
2015-06-10	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2015-06-08	0	0.390	0.385	0.390	0.310	0.400	277,559,800	101,756,462	0.3666	7.800	7.700	7.800	6.200	8.000	13,877,990	7.3322	5.41%
2015-06-05	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2015-06-04	1	0.370	0.370	0.375	0.315	0.375	310,418,960	108,660,525	0.3500	7.400	7.400	7.500	6.300	7.500	15,520,948	7.0009	19.35%
2015-06-03	0	0.310	0.305	0.310	0.305	0.330	43,925,000	13,783,100	0.3138	6.200	6.100	6.200	6.100	6.600	2,196,250	6.2757	-3.12%
2015-06-02	0	0.320	0.315	0.325	0.310	0.340	31,229,000	10,117,540	0.3240	6.400	6.300	6.500	6.200	6.800	1,561,450	6.4796	-4.48%
2015-06-01	0	0.335	0.335	0.340	0.315	0.340	46,012,000	15,278,200	0.3320	6.700	6.700	6.800	6.300	6.800	2,300,600	6.6410	4.69%
2015-05-29	0	0.320	0.320	0.325	0.315	0.335	38,040,000	12,310,800	0.3236	6.400	6.400	6.500	6.300	6.700	1,902,000	6.4726	1.59%
2015-05-28	0	0.315	0.310	0.315	0.310	0.355	137,216,000	46,877,560	0.3416	6.300	6.200	6.300	6.200	7.100	6,860,800	6.8327	-5.97%
2015-05-27	0	0.335	0.330	0.335	0.285	0.335	100,855,536	31,176,378	0.3091	6.700	6.600	6.700	5.700	6.700	5,042,777	6.1824	17.54%
2015-05-26	0	0.285	0.280	0.285	0.280	0.290	36,795,440	10,564,211	0.2871	5.700	5.600	5.700	5.600	5.800	1,839,772	5.7421	0.00%
2015-05-22	0	0.285	0.285	0.290	0.280	0.290	38,604,000	10,947,800	0.2836	5.700	5.700	5.800	5.600	5.800	1,930,200	5.6718	1.79%
2015-05-21	0	0.280	0.280	0.285	0.280	0.295	36,392,000	10,384,320	0.2853	5.600	5.600	5.700	5.600	5.900	1,819,600	5.7069	-5.08%
2015-05-20	0	0.295	0.290	0.295	0.280	0.300	39,813,200	11,569,324	0.2906	5.900	5.800	5.900	5.600	6.000	1,990,660	5.8118	0.00%
2015-05-19	0	0.295	0.290	0.295	0.285	0.300	38,184,000	11,124,000	0.2913	5.900	5.800	5.900	5.700	6.000	1,909,200	5.8265	1.72%
2015-05-18	0	0.290	0.290	0.295	0.290	0.300	48,444,000	14,129,360	0.2917	5.800	5.800	5.900	5.800	6.000	2,422,200	5.8333	-3.33%
2015-05-15	0	0.300	0.300	0.305	0.290	0.305	31,054,480	9,192,576	0.2960	6.000	6.000	6.100	5.800	6.100	1,552,724	5.9203	0.00%
2015-05-14	0	0.300	0.290	0.295	0.290	0.310	43,004,470	12,894,229	0.2998	6.000	5.800	5.900	5.800	6.200	2,150,224	5.9967	-3.23%
2015-05-13	0	0.310	0.305	0.310	0.300	0.315	27,513,200	8,374,668	0.3044	6.200	6.100	6.200	6.000	6.300	1,375,660	6.0877	0.00%
2015-05-12	0	0.310	0.305	0.310	0.295	0.315	43,272,000	13,159,120	0.3041	6.200	6.100	6.200	5.900	6.300	2,163,600	6.0820	-1.59%
2015-05-11	0	0.315	0.310	0.320	0.310	0.320	38,892,000	12,244,520	0.3148	6.300	6.200	6.400	6.200	6.400	1,944,600	6.2967	1.61%
2015-05-08	0	0.310	0.310	0.315	0.310	0.330	39,157,089	12,533,772	0.3201	6.200	6.200	6.300	6.200	6.600	1,957,854	6.4018	-3.12%
2015-05-07	0	0.320	0.320	0.325	0.310	0.340	71,372,042	22,805,413	0.3195	6.400	6.400	6.500	6.200	6.800	3,568,602	6.3906	-4.48%
2015-05-06	0	0.335	0.335	0.340	0.330	0.360	92,704,040	31,425,726	0.3390	6.700	6.700	6.800	6.600	7.200	4,635,202	6.7798	-6.94%
2015-05-05	0	0.360	0.355	0.360	0.345	0.395	201,677,010	74,660,223	0.3702	7.200	7.100	7.200	6.900	7.900	10,083,850	7.4039	-1.37%
2015-05-04	0	0.365	0.360	0.365	0.320	0.375	369,923,228	129,257,209	0.3494	7.300	7.200	7.300	6.400	7.500	18,496,161	6.9883	17.74%
2015-04-30	0	0.310	0.305	0.310	0.280	0.345	230,431,400	70,514,822	0.3060	6.200	6.100	6.200	5.600	6.900	11,521,570	6.1202	3.33%
2015-04-29	0	0.300	0.295	0.300	0.295	0.305	35,800,000	10,710,440	0.2992	6.000	5.900	6.000	5.900	6.100	1,790,000	5.9835	-1.64%
2015-04-28	0	0.305	0.300	0.305	0.295	0.305	16,776,000	5,058,660	0.3015	6.100	6.000	6.100	5.900	6.100	838,800	6.0308	0.00%
2015-04-27	0	0.305	0.300	0.305	0.300	0.320	34,496,000	10,584,120	0.3068	6.100	6.000	6.100	6.000	6.400	1,724,800	6.1364	-1.61%
2015-04-24	0	0.310	0.305	0.310	0.295	0.310	17,346,000	5,225,920	0.3013	6.200	6.100	6.200	5.900	6.200	867,300	6.0255	3.33%
2015-04-23	0	0.300	0.300	0.305	0.295	0.310	35,121,641	10,552,252	0.3004	6.000	6.000	6.100	5.900	6.200	1,756,082	6.0090	-3.23%
2015-04-22	0	0.310	0.310	0.315	0.305	0.320	46,598,880	14,426,700	0.3096	6.200	6.200	6.300	6.100	6.400	2,329,944	6.1919	-1.59%
2015-04-21	0	0.315	0.310	0.315	0.305	0.320	35,750,000	11,200,460	0.3133	6.300	6.200	6.300	6.100	6.400	1,787,500	6.2660	0.00%
2015-04-20	0	0.315	0.310	0.315	0.310	0.335	40,152,360	12,912,786	0.3216	6.300	6.200	6.300	6.200	6.700	2,007,618	6.4319	0.00%
2015-04-17	0	0.315	0.315	0.320	0.300	0.335	48,883,200	15,581,552	0.3188	6.300	6.300	6.400	6.000	6.700	2,444,160	6.3750	3.28%
2015-04-16	0	0.305	0.305	0.310	0.295	0.315	33,774,201	10,207,462	0.3022	6.100	6.100	6.200	5.900	6.300	1,688,710	6.0445	0.00%
2015-04-15	0	0.305	0.300	0.305	0.295	0.320	97,701,333	29,386,433	0.3008	6.100	6.000	6.100	5.900	6.400	4,885,067	6.0156	-1.61%
2015-04-14	0	0.310	0.305	0.310	0.300	0.330	45,327,827	14,208,388	0.3135	6.200	6.100	6.200	6.000	6.600	2,266,391	6.2692	-1.59%
2015-04-13	0	0.315	0.310	0.315	0.310	0.345	73,621,800	23,924,235	0.3250	6.300	6.200	6.300	6.200	6.900	3,681,090	6.4992	-7.35%
2015-04-10	0	0.340	0.335	0.340	0.330	0.375	61,642,000	21,250,800	0.3447	6.800	6.700	6.800	6.600	7.500	3,082,100	6.8949	-5.56%
2015-04-09	0	0.360	0.360	0.365	0.305	0.380	110,997,200	39,639,590	0.3571	7.200	7.200	7.300	6.100	7.600	5,549,860	7.1424	5.88%
2015-04-08	0	0.340	0.335	0.340	0.335	0.370	79,608,000	27,694,080	0.3479	6.800	6.700	6.800	6.700	7.400	3,980,400	6.9576	-9.33%
2015-04-02	1	0.375	0.375	0.380	0.340	0.375	59,032,000	21,110,160	0.3576	7.500	7.500	7.600	6.800	7.500	2,951,600	7.1521	-10.71%
2015-04-01	0	0.420	0.415	0.420	0.375	0.470	450,166,401	192,249,228	0.4271	8.400	8.300	8.400	7.500	9.400	22,508,320	8.5413	12.00%
2015-03-31	0	0.375	0.370	0.380	0.370	0.380	16,732,000	6,269,100	0.3747	7.500	7.400	7.600	7.400	7.600	836,600	7.4935	0.00%
2015-03-30	0	0.375	0.375	0.380	0.370	0.385	11,248,360	4,212,514	0.3745	7.500	7.500	7.600	7.400	7.700	562,418	7.4900	0.00%
2015-03-27	0	0.375	0.370	0.375	0.360	0.380	10,868,002	4,018,680	0.3698	7.500	7.400	7.500	7.200	7.600	543,400	7.3954	1.35%
2015-03-26	0	0.370	0.365	0.370	0.355	0.400	52,700,000	19,982,260	0.3792	7.400	7.300	7.400	7.100	8.000	2,635,000	7.5834	-1.33%
2015-03-25	0	0.375	0.370	0.375	0.365	0.390	34,568,600	12,825,030	0.3710	7.500	7.400	7.500	7.300	7.800	1,728,430	7.4200	-1.32%
2015-03-24	0	0.380	0.375	0.385	0.375	0.410	41,106,000	15,904,050	0.3869	7.600	7.500	7.700	7.500	8.200	2,055,300	7.7381	1.33%
2015-03-23	0	0.375	0.375	0.380	0.370	0.385	23,034,950	8,694,778	0.3775	7.500	7.500	7.600	7.400	7.700	1,151,748	7.5492	0.00%
2015-03-20	0	0.375	0.375	0.380	0.370	0.440	150,159,800	60,255,812	0.4013	7.500	7.500	7.600	7.400	8.800	7,507,990	8.0256	-12.79%
2015-03-19	0	0.430	0.425	0.430	0.380	0.440	140,973,800	58,002,344	0.4114	8.600	8.500	8.600	7.600	8.800	7,048,690	8.2288	14.67%
2015-03-18	0	0.375	0.370	0.375	0.320	0.415	182,849,600	68,538,698	0.3748	7.500	7.400	7.500	6.400	8.300	9,142,480	7.4967	8.70%
2015-03-17	0	0.345	0.340	0.345	0.300	0.345	54,456,120	17,554,914	0.3224	6.900	6.800	6.900	6.000	6.900	2,722,806	6.4474	0.00%
2015-03-16	0	0.345	0.340	0.345	0.330	0.355	9,497,600	3,228,952	0.3400	6.900	6.800	6.900	6.600	7.100	474,880	6.7995	1.47%
2015-03-13	0	0.340	0.340	0.350	0.325	0.350	10,496,000	3,592,920	0.3423	6.800	6.800	7.000	6.500	7.000	524,800	6.8463	1.49%
2015-03-12	0	0.335	0.335	0.340	0.325	0.345	15,590,600	5,255,685	0.3371	6.700	6.700	6.800	6.500	6.900	779,530	6.7421	-2.90%
2015-03-11	0	0.345	0.335	0.345	0.330	0.355	10,724,000	3,666,880	0.3419	6.900	6.700	6.900	6.600	7.100	536,200	6.8386	-2.82%
2015-03-10	0	0.355	0.345	0.355	0.330	0.365	28,760,005	10,067,741	0.3501	7.100	6.900	7.100	6.600	7.300	1,438,000	7.0012	4.41%
2015-03-09	0	0.340	0.340	0.345	0.330	0.340	3,356,000	1,130,240	0.3368	6.800	6.800	6.900	6.600	6.800	167,800	6.7356	0.00%
2015-03-06	0	0.340	0.335	0.340	0.325	0.360	11,732,600	3,965,735	0.3380	6.800	6.700	6.800	6.500	7.200	586,630	6.7602	-2.86%
2015-03-05	0	0.350	0.345	0.350	0.340	0.375	33,084,000	11,737,740	0.3548	7.000	6.900	7.000	6.800	7.500	1,654,200	7.0957	2.94%
2015-03-04	0	0.340	0.335	0.340	0.315	0.340	20,376,000	6,748,400	0.3312	6.800	6.700	6.800	6.300	6.800	1,018,800	6.6239	4.62%
2015-03-03	0	0.325	0.320	0.325	0.315	0.330	9,852,000	3,186,160	0.3234	6.500	6.400	6.500	6.300	6.600	492,600	6.4680	1.56%
2015-03-02	0	0.320	0.315	0.320	0.305	0.320	8,652,000	2,706,196	0.3128	6.400	6.300	6.400	6.100	6.400	432,600	6.2557	0.00%
2015-02-27	0	0.320	0.315	0.320	0.300	0.335	24,339,000	7,803,930	0.3206	6.400	6.300	6.400	6.000	6.700	1,216,950	6.4127	6.67%
2015-02-26	0	0.300	0.295	0.300	0.280	0.300	17,217,200	5,090,290	0.2957	6.000	5.900	6.000	5.600	6.000	860,860	5.9130	0.00%
2015-02-25	0	0.300	0.295	0.300	0.280	0.300	8,648,000	2,527,200	0.2922	6.000	5.900	6.000	5.600	6.000	432,400	5.8446	3.45%
2015-02-24	0	0.290	0.285	0.290	0.280	0.295	10,020,000	2,897,540	0.2892	5.800	5.700	5.800	5.600	5.900	501,000	5.7835	3.57%
2015-02-23	0	0.280	0.280	0.290	0.275	0.300	11,036,000	3,147,360	0.2852	5.600	5.600	5.800	5.500	6.000	551,800	5.7038	0.00%
2015-02-18	0	0.280	0.275	0.280	0.270	0.295	3,380,000	943,140	0.2790	5.600	5.500	5.600	5.400	5.900	169,000	5.5807	-3.45%
2015-02-17	0	0.290	0.285	0.290	0.265	0.290	7,970,000	2,249,520	0.2822	5.800	5.700	5.800	5.300	5.800	398,500	5.6450	11.54%
2015-02-16	0	0.260	0.260	0.270	0.255	0.275	8,712,000	2,277,020	0.2614	5.200	5.200	5.400	5.100	5.500	435,600	5.2273	-1.89%
2015-02-13	0	0.265	0.265	0.275	0.265	0.275	4,632,000	1,248,720	0.2696	5.300	5.300	5.500	5.300	5.500	231,600	5.3917	0.00%
2015-02-12	0	0.265	0.260	0.265	0.255	0.290	29,893,000	8,073,900	0.2701	5.300	5.200	5.300	5.100	5.800	1,494,650	5.4019	-5.36%
2015-02-11	0	0.280	0.280	0.285	0.275	0.300	33,475,000	9,471,240	0.2829	5.600	5.600	5.700	5.500	6.000	1,673,750	5.6587	-1.75%
2015-02-10	0	0.285	0.285	0.290	0.285	0.345	57,186,800	17,330,412	0.3030	5.700	5.700	5.800	5.700	6.900	2,859,340	6.0610	-12.31%
2015-02-09	0	0.325	0.320	0.330	0.275	0.340	52,080,000	16,204,632	0.3111	6.500	6.400	6.600	5.500	6.800	2,604,000	6.2230	14.04%
2015-02-06	0	0.285	0.280	0.285	0.260	0.290	27,768,000	7,744,390	0.2789	5.700	5.600	5.700	5.200	5.800	1,388,400	5.5779	5.56%
2015-02-05	0	0.270	0.270	0.275	0.255	0.305	25,900,000	7,106,052	0.2744	5.400	5.400	5.500	5.100	6.100	1,295,000	5.4873	-1.82%
2015-02-04	0	0.275	0.270	0.275	0.255	0.285	13,628,000	3,662,840	0.2688	5.500	5.400	5.500	5.100	5.700	681,400	5.3755	1.85%
2015-02-03	0	0.270	0.260	0.270	0.260	0.295	57,592,720	15,921,887	0.2765	5.400	5.200	5.400	5.200	5.900	2,879,636	5.5291	-3.57%
2015-02-02	0	0.280	0.275	0.280	0.275	0.300	9,196,000	2,621,900	0.2851	5.600	5.500	5.600	5.500	6.000	459,800	5.7023	-5.08%
2015-01-30	0	0.295	0.295	0.300	0.295	0.315	9,533,720	2,878,783	0.3020	5.900	5.900	6.000	5.900	6.300	476,686	6.0392	0.00%
2015-01-29	0	0.295	0.295	0.300	0.285	0.320	16,500,000	5,033,600	0.3051	5.900	5.900	6.000	5.700	6.400	825,000	6.1013	0.00%
2015-01-28	0	0.295	0.290	0.295	0.280	0.330	41,540,600	12,741,887	0.3067	5.900	5.800	5.900	5.600	6.600	2,077,030	6.1347	-13.24%
2015-01-27	0	0.340	0.335	0.345	0.330	0.400	24,418,200	8,578,010	0.3513	6.800	6.700	6.900	6.600	8.000	1,220,910	7.0259	-12.82%
2015-01-26	0	0.390	0.385	0.390	0.295	0.400	57,864,000	19,254,760	0.3328	7.800	7.700	7.800	5.900	8.000	2,893,200	6.6552	4.00%
2015-01-23	0	0.375	0.370	0.380	0.365	0.470	72,041,700	28,458,212	0.3950	7.500	7.400	7.600	7.300	9.400	3,602,085	7.9005	-21.87%
2015-01-22	0	0.480	0.480	0.485	0.470	0.540	16,940,000	8,435,880	0.4980	9.600	9.600	9.700	9.400	10.80	847,000	9.9597	-4.00%
2015-01-21	0	0.500	0.500	0.510	0.500	0.570	13,076,000	6,833,680	0.5226	10.00	10.00	10.20	10.00	11.40	653,800	10.452	-7.41%
2015-01-20	0	0.540	0.540	0.550	0.530	0.630	12,924,000	7,222,600	0.5589	10.80	10.80	11.00	10.60	12.60	646,200	11.177	-10.00%
2015-01-19	0	0.600	0.600	0.610	0.590	0.650	22,292,000	13,788,040	0.6185	12.00	12.00	12.20	11.80	13.00	1,114,600	12.370	3.45%
2015-01-16	0	0.580	0.570	0.580	0.495	0.580	20,440,000	11,075,300	0.5418	11.60	11.40	11.60	9.900	11.60	1,022,000	10.837	5.45%
2015-01-15	0	0.550	0.550	0.560	0.530	0.620	16,836,000	9,769,520	0.5803	11.00	11.00	11.20	10.60	12.40	841,800	11.606	0.00%
2015-01-14	0	0.550	0.540	0.560	0.540	0.800	186,832,000	133,099,480	0.7124	11.00	10.80	11.20	10.80	16.00	9,341,600	14.248	-19.12%
2015-01-13	0	0.680	0.670	0.680	0.485	0.690	64,996,300	39,960,462	0.6148	13.60	13.40	13.60	9.700	13.80	3,249,815	12.296	11.48%
2015-01-12	1	0.610	0.610	0.620	0.520	0.850	34,283,160	21,993,701	0.6415	12.20	12.20	12.40	10.40	17.00	1,714,158	12.831	46.40%
2015-01-09	0	2.500	2.500	2.550	2.500	2.730	8,542,300	22,125,956	2.5902	8.333	8.333	8.500	8.333	9.100	2,562,690	8.6339	-6.72%
2015-01-08	0	2.680	2.670	2.700	2.630	2.860	8,484,200	23,311,144	2.7476	8.933	8.900	9.000	8.767	9.533	2,545,260	9.1586	-2.55%
2015-01-07	0	2.750	2.750	2.760	2.650	2.860	19,216,673	53,239,998	2.7705	9.167	9.167	9.200	8.833	9.533	5,765,002	9.2350	-2.14%
2015-01-06	0	2.810	2.760	2.840	2.680	2.850	3,843,800	10,786,166	2.8061	9.367	9.200	9.467	8.933	9.500	1,153,140	9.3537	1.08%
2015-01-05	0	2.780	2.750	2.780	2.600	2.800	6,251,000	17,174,920	2.7475	9.267	9.167	9.267	8.667	9.333	1,875,300	9.1585	3.35%
2015-01-02	0	2.690	2.650	2.690	2.590	2.790	2,648,700	7,145,024	2.6976	8.967	8.833	8.967	8.633	9.300	794,610	8.9919	8.47%
2014-12-31	0	2.480	2.460	2.540	2.460	2.630	2,304,000	5,838,040	2.5339	8.267	8.200	8.467	8.200	8.767	691,200	8.4462	-6.06%
2014-12-30	0	2.640	2.610	2.650	2.490	2.700	4,946,187	12,989,375	2.6261	8.800	8.700	8.833	8.300	9.000	1,483,856	8.7538	4.35%
2014-12-29	0	2.530	2.520	2.540	2.460	2.550	1,436,000	3,620,200	2.5210	8.433	8.400	8.467	8.200	8.500	430,800	8.4034	1.61%
2014-12-24	0	2.490	2.460	2.490	2.400	2.500	1,480,400	3,602,748	2.4336	8.300	8.200	8.300	8.000	8.333	444,120	8.1121	0.40%
2014-12-23	0	2.480	2.460	2.480	2.390	2.600	7,138,200	17,864,212	2.5026	8.267	8.200	8.267	7.967	8.667	2,141,460	8.3421	3.33%
2014-12-22	0	2.400	2.390	2.400	2.220	2.400	6,372,140	14,766,475	2.3173	8.000	7.967	8.000	7.400	8.000	1,911,642	7.7245	6.67%
2014-12-19	0	2.250	2.240	2.250	2.130	2.450	13,738,340	30,916,586	2.2504	7.500	7.467	7.500	7.100	8.167	4,121,502	7.5013	-7.02%
2014-12-18	0	2.420	2.360	2.440	2.250	2.510	8,268,000	19,322,940	2.3371	8.067	7.867	8.133	7.500	8.367	2,480,400	7.7903	-0.41%
2014-12-17	0	2.430	2.400	2.430	2.290	2.490	2,112,980	4,980,715	2.3572	8.100	8.000	8.100	7.633	8.300	633,894	7.8573	-0.82%
2014-12-16	0	2.450	2.400	2.450	2.410	2.580	1,708,000	4,225,080	2.4737	8.167	8.000	8.167	8.033	8.600	512,400	8.2457	-1.61%
2014-12-15	0	2.490	2.480	2.500	2.390	2.550	4,119,200	10,241,228	2.4862	8.300	8.267	8.333	7.967	8.500	1,235,760	8.2874	-1.97%
2014-12-12	0	2.540	2.520	2.540	2.380	2.610	12,617,919	31,666,978	2.5097	8.467	8.400	8.467	7.933	8.700	3,785,376	8.3656	-1.55%
2014-12-11	0	2.580	2.580	2.590	2.220	2.590	18,358,460	45,323,297	2.4688	8.600	8.600	8.633	7.400	8.633	5,507,538	8.2293	15.70%
2014-12-10	0	2.230	2.220	2.240	2.160	2.260	11,015,600	24,129,958	2.1905	7.433	7.400	7.467	7.200	7.533	3,304,680	7.3018	-0.45%
2014-12-09	0	2.240	2.230	2.240	2.140	2.300	19,656,020	44,155,599	2.2464	7.467	7.433	7.467	7.133	7.667	5,896,806	7.4881	-0.44%
2014-12-08	0	2.250	2.230	2.250	2.080	2.260	22,121,500	48,825,620	2.2072	7.500	7.433	7.500	6.933	7.533	6,636,450	7.3572	7.66%
2014-12-05	0	2.090	2.080	2.100	1.820	2.100	24,816,880	49,148,179	1.9804	6.967	6.933	7.000	6.067	7.000	7,445,064	6.6014	12.97%
2014-12-04	0	1.850	1.840	1.850	1.750	1.880	33,903,320	60,923,141	1.7970	6.167	6.133	6.167	5.833	6.267	10,170,996	5.9899	4.52%
2014-12-03	0	1.770	1.790	1.800	1.490	1.840	37,188,000	65,167,260	1.7524	5.900	5.967	6.000	4.967	6.133	11,156,400	5.8412	2.31%
2014-12-02	0	1.730	1.740	1.750	1.380	1.750	38,763,523	61,422,410	1.5845	5.767	5.800	5.833	4.600	5.833	11,629,057	5.2818	27.21%
2014-12-01	0	1.360	1.350	1.370	1.280	1.390	903,700	1,217,010	1.3467	4.533	4.500	4.567	4.267	4.633	271,110	4.4890	2.26%
2014-11-28	0	1.330	1.310	1.330	1.270	1.400	4,993,520	6,541,769	1.3101	4.433	4.367	4.433	4.233	4.667	1,498,056	4.3668	-5.00%
2014-11-27	0	1.400	1.380	1.400	1.300	1.520	13,928,200	19,719,600	1.4158	4.667	4.600	4.667	4.333	5.067	4,178,460	4.7193	5.26%
2014-11-26	0	1.330	1.320	1.390	1.290	1.410	1,756,200	2,341,654	1.3334	4.433	4.400	4.633	4.300	4.700	526,860	4.4445	0.76%
2014-11-25	0	1.320	1.300	1.320	1.260	1.360	944,000	1,217,440	1.2897	4.400	4.333	4.400	4.200	4.533	283,200	4.2989	2.33%
2014-11-24	0	1.290	1.290	1.330	1.280	1.320	579,000	750,490	1.2962	4.300	4.300	4.433	4.267	4.400	173,700	4.3206	-1.53%
2014-11-21	0	1.310	1.290	1.310	1.190	1.340	1,296,000	1,631,640	1.2590	4.367	4.300	4.367	3.967	4.467	388,800	4.1966	11.97%
2014-11-20	0	1.170	1.160	1.180	1.160	1.200	292,000	346,160	1.1855	3.900	3.867	3.933	3.867	4.000	87,600	3.9516	-4.10%
2014-11-19	0	1.220	1.200	1.230	1.180	1.240	348,200	421,396	1.2102	4.067	4.000	4.100	3.933	4.133	104,460	4.0340	0.00%
2014-11-18	0	1.220	1.180	1.220	1.160	1.230	492,500	588,810	1.1956	4.067	3.933	4.067	3.867	4.100	147,750	3.9852	-1.61%
2014-11-17	0	1.240	1.240	1.280	1.220	1.240	24,000	29,520	1.2300	4.133	4.133	4.267	4.067	4.133	7,200	4.1000	-0.80%
2014-11-14	0	1.250	1.250	1.260	1.170	1.260	756,000	930,520	1.2308	4.167	4.167	4.200	3.900	4.200	226,800	4.1028	-0.79%
2014-11-13	0	1.260	1.250	1.300	1.230	1.280	475,960	595,951	1.2521	4.200	4.167	4.333	4.100	4.267	142,788	4.1737	0.80%
2014-11-12	0	1.250	1.250	1.280	1.200	1.260	308,000	381,800	1.2396	4.167	4.167	4.267	4.000	4.200	92,400	4.1320	-2.34%
2014-11-11	0	1.280	1.260	1.290	1.240	1.300	339,000	430,450	1.2698	4.267	4.200	4.300	4.133	4.333	101,700	4.2325	2.40%
2014-11-10	0	1.250	1.250	1.300	1.210	1.310	345,700	433,097	1.2528	4.167	4.167	4.333	4.033	4.367	103,710	4.1760	-4.58%
2014-11-07	0	1.310	1.310	1.330	1.260	1.450	1,344,000	1,812,760	1.3488	4.367	4.367	4.433	4.200	4.833	403,200	4.4959	1.55%
2014-11-06	0	1.290	1.280	1.290	1.210	1.320	933,100	1,199,186	1.2852	4.300	4.267	4.300	4.033	4.400	279,930	4.2839	6.61%
2014-11-05	0	1.210	1.210	1.220	1.200	1.220	109,000	132,260	1.2134	4.033	4.033	4.067	4.000	4.067	32,700	4.0446	0.00%
2014-11-04	0	1.210	1.210	1.260	1.190	1.270	1,056,000	1,311,000	1.2415	4.033	4.033	4.200	3.967	4.233	316,800	4.1383	-3.20%
2014-11-03	0	1.250	1.250	1.270	1.160	1.270	849,200	1,042,638	1.2278	4.167	4.167	4.233	3.867	4.233	254,760	4.0926	0.81%
2014-10-31	0	1.240	1.240	1.250	1.180	1.240	416,000	508,240	1.2217	4.133	4.133	4.167	3.933	4.133	124,800	4.0724	0.00%
2014-10-30	0	1.240	1.230	1.270	1.240	1.300	304,000	383,640	1.2620	4.133	4.100	4.233	4.133	4.333	91,200	4.2066	-1.59%
2014-10-29	0	1.260	1.260	1.270	1.250	1.310	651,806	839,758	1.2884	4.200	4.200	4.233	4.167	4.367	195,542	4.2945	-3.82%
2014-10-28	0	1.310	1.310	1.350	1.200	1.380	1,584,100	2,009,370	1.2685	4.367	4.367	4.500	4.000	4.600	475,230	4.2282	10.08%
2014-10-27	0	1.190	1.190	1.200	1.170	1.200	64,000	76,520	1.1956	3.967	3.967	4.000	3.900	4.000	19,200	3.9854	0.85%
2014-10-24	0	1.180	1.180	1.200	1.180	1.210	68,300	81,841	1.1983	3.933	3.933	4.000	3.933	4.033	20,490	3.9942	0.85%
2014-10-23	0	1.170	1.150	1.190	1.120	1.220	1,040,000	1,203,040	1.1568	3.900	3.833	3.967	3.733	4.067	312,000	3.8559	-4.88%
2014-10-22	0	1.230	1.170	1.240	1.150	1.290	968,000	1,166,880	1.2055	4.100	3.900	4.133	3.833	4.300	290,400	4.0182	-4.65%
2014-10-21	0	1.290	1.280	1.290	-	-	0	0	-	4.300	4.267	4.300	-	-	0	-	-0.77%
2014-10-20	0	1.300	1.280	1.300	1.250	1.310	265,700	341,302	1.2845	4.333	4.267	4.333	4.167	4.367	79,710	4.2818	-1.52%
2014-10-17	0	1.320	1.320	1.350	1.320	1.340	68,000	90,960	1.3376	4.400	4.400	4.500	4.400	4.467	20,400	4.4588	0.76%
2014-10-16	0	1.310	1.300	1.310	1.290	1.350	173,000	226,310	1.3082	4.367	4.333	4.367	4.300	4.500	51,900	4.3605	-2.96%
2014-10-15	0	1.350	1.300	1.350	1.270	1.350	452,000	587,920	1.3007	4.500	4.333	4.500	4.233	4.500	135,600	4.3357	3.85%
2014-10-14	0	1.300	1.290	1.310	1.280	1.310	216,500	279,905	1.2929	4.333	4.300	4.367	4.267	4.367	64,950	4.3095	0.00%
2014-10-13	0	1.300	1.300	1.320	1.270	1.330	1,008,000	1,306,960	1.2966	4.333	4.333	4.400	4.233	4.433	302,400	4.3220	-2.26%
2014-10-10	0	1.330	1.310	1.350	1.310	1.350	272,000	363,480	1.3363	4.433	4.367	4.500	4.367	4.500	81,600	4.4544	-3.62%
2014-10-09	0	1.380	1.360	1.380	-	-	0	0	-	4.600	4.533	4.600	-	-	0	-	0.00%
2014-10-08	0	1.380	1.350	1.380	1.350	1.380	160,000	218,960	1.3685	4.600	4.500	4.600	4.500	4.600	48,000	4.5617	0.00%
2014-10-07	0	1.380	1.370	1.390	1.360	1.380	116,000	158,280	1.3645	4.600	4.567	4.633	4.533	4.600	34,800	4.5483	1.47%
2014-10-06	0	1.360	1.340	1.370	1.330	1.370	242,000	324,740	1.3419	4.533	4.467	4.567	4.433	4.567	72,600	4.4730	-1.45%
2014-10-03	0	1.380	1.330	1.410	1.270	1.380	177,000	231,000	1.3051	4.600	4.433	4.700	4.233	4.600	53,100	4.3503	0.00%
2014-09-30	0	1.380	1.380	1.450	1.370	1.380	68,000	93,280	1.3718	4.600	4.600	4.833	4.567	4.600	20,400	4.5725	-0.72%
2014-09-29	0	1.390	1.370	1.410	1.350	1.460	1,220,000	1,700,920	1.3942	4.633	4.567	4.700	4.500	4.867	366,000	4.6473	-4.14%
2014-09-26	0	1.450	1.410	1.450	1.390	1.480	433,700	636,289	1.4671	4.833	4.700	4.833	4.633	4.933	130,110	4.8904	5.07%
2014-09-25	0	1.380	1.450	1.470	1.380	1.480	436,000	620,440	1.4230	4.600	4.833	4.900	4.600	4.933	130,800	4.7434	-8.00%
2014-09-24	0	1.500	1.460	1.530	1.450	1.570	396,000	592,360	1.4959	5.000	4.867	5.100	4.833	5.233	118,800	4.9862	-4.46%
2014-09-23	0	1.570	1.460	1.580	1.450	1.580	492,000	736,720	1.4974	5.233	4.867	5.267	4.833	5.267	147,600	4.9913	3.97%
2014-09-22	0	1.510	1.470	1.510	1.470	1.530	200,060	301,007	1.5046	5.033	4.900	5.033	4.900	5.100	60,018	5.0153	0.67%
2014-09-19	0	1.500	1.470	1.500	1.470	1.500	56,000	83,000	1.4821	5.000	4.900	5.000	4.900	5.000	16,800	4.9405	2.04%
2014-09-18	0	1.470	1.450	1.480	1.460	1.490	89,000	131,600	1.4787	4.900	4.833	4.933	4.867	4.967	26,700	4.9288	0.00%
2014-09-17	0	1.470	1.440	1.470	1.350	1.500	1,316,000	1,913,120	1.4537	4.900	4.800	4.900	4.500	5.000	394,800	4.8458	-5.16%
2014-09-16	0	1.550	1.540	1.550	1.500	1.610	977,720	1,512,746	1.5472	5.167	5.133	5.167	5.000	5.367	293,316	5.1574	-6.63%
2014-09-15	0	1.660	1.610	1.660	1.600	1.680	824,300	1,339,551	1.6251	5.533	5.367	5.533	5.333	5.600	247,290	5.4169	-1.19%
2014-09-12	0	1.680	1.620	1.690	1.520	1.750	3,000,200	5,037,814	1.6792	5.600	5.400	5.633	5.067	5.833	900,060	5.5972	5.00%
2014-09-11	0	1.600	1.570	1.600	1.500	2.030	3,354,900	5,432,280	1.6192	5.333	5.233	5.333	5.000	6.767	1,006,470	5.3974	-12.57%
2014-09-10	1	-	-	-	-	-	0	0	-	6.100	-	-	-	-	0	-	0.00%
2014-09-08	0	1.830	1.810	1.850	1.690	1.900	4,782,200	8,611,982	1.8008	6.100	6.033	6.167	5.633	6.333	1,434,660	6.0028	8.28%
2014-09-05	0	1.690	1.690	1.700	1.590	1.760	3,343,000	5,640,940	1.6874	5.633	5.633	5.667	5.300	5.867	1,002,900	5.6246	3.05%
2014-09-04	0	1.640	1.600	1.650	1.520	1.660	4,241,000	6,850,466	1.6153	5.467	5.333	5.500	5.067	5.533	1,272,300	5.3843	12.33%
2014-09-03	0	1.460	1.450	1.490	1.400	1.530	1,302,500	1,924,078	1.4772	4.867	4.833	4.967	4.667	5.100	390,750	4.9241	4.29%
2014-09-02	0	1.400	1.400	1.430	1.390	1.420	556,000	779,760	1.4024	4.667	4.667	4.767	4.633	4.733	166,800	4.6748	0.00%
2014-09-01	0	1.400	1.380	1.400	1.360	1.430	1,112,000	1,548,000	1.3921	4.667	4.600	4.667	4.533	4.767	333,600	4.6403	-0.71%
2014-08-29	0	1.410	1.390	1.410	1.350	1.530	1,015,490	1,421,247	1.3996	4.700	4.633	4.700	4.500	5.100	304,647	4.6652	-5.37%
2014-08-28	0	1.490	1.450	1.460	1.450	1.530	316,200	476,684	1.5075	4.967	4.833	4.867	4.833	5.100	94,860	5.0251	-3.25%
2014-08-27	0	1.540	1.520	1.540	1.540	1.560	296,000	457,760	1.5465	5.133	5.067	5.133	5.133	5.200	88,800	5.1550	1.32%
2014-08-26	0	1.520	1.520	1.560	1.490	1.530	464,500	704,380	1.5164	5.067	5.067	5.200	4.967	5.100	139,350	5.0548	-3.80%
2014-08-25	0	1.580	1.550	1.580	1.520	1.600	404,000	632,360	1.5652	5.267	5.167	5.267	5.067	5.333	121,200	5.2175	1.94%
2014-08-22	0	1.550	1.520	1.550	1.520	1.700	653,800	1,040,252	1.5911	5.167	5.067	5.167	5.067	5.667	196,140	5.3036	-1.90%
2014-08-21	0	1.580	1.580	1.590	1.480	1.600	1,535,700	2,369,465	1.5429	5.267	5.267	5.300	4.933	5.333	460,710	5.1431	2.60%
2014-08-20	0	1.540	1.470	1.540	1.480	1.540	952,400	1,448,232	1.5206	5.133	4.900	5.133	4.933	5.133	285,720	5.0687	1.32%
2014-08-19	0	1.520	1.470	1.530	1.400	1.530	816,000	1,238,920	1.5183	5.067	4.900	5.100	4.667	5.100	244,800	5.0609	0.00%
2014-08-18	0	1.520	1.500	1.520	1.500	1.540	1,148,000	1,739,680	1.5154	5.067	5.000	5.067	5.000	5.133	344,400	5.0513	-1.94%
2014-08-15	0	1.550	1.480	1.560	1.480	1.550	342,020	526,848	1.5404	5.167	4.933	5.200	4.933	5.167	102,606	5.1347	1.97%
2014-08-14	0	1.520	1.450	1.520	1.450	1.520	452,600	678,904	1.5000	5.067	4.833	5.067	4.833	5.067	135,780	5.0000	0.66%
2014-08-13	0	1.510	1.500	1.520	1.430	1.620	2,032,400	3,103,084	1.5268	5.033	5.000	5.067	4.767	5.400	609,720	5.0894	4.14%
2014-08-12	0	1.450	1.420	1.460	1.400	1.480	572,000	825,480	1.4431	4.833	4.733	4.867	4.667	4.933	171,600	4.8105	6.62%
2014-08-11	0	1.360	1.330	1.400	1.340	1.370	800,100	1,079,330	1.3490	4.533	4.433	4.667	4.467	4.567	240,030	4.4966	-0.73%
2014-08-08	0	1.370	1.350	1.390	1.320	1.410	984,500	1,343,725	1.3649	4.567	4.500	4.633	4.400	4.700	295,350	4.5496	0.00%
2014-08-07	0	1.370	1.330	1.370	1.330	1.400	285,405	387,680	1.3584	4.567	4.433	4.567	4.433	4.667	85,621	4.5278	-1.44%
2014-08-06	0	1.390	1.350	1.390	1.330	1.400	527,800	730,056	1.3832	4.633	4.500	4.633	4.433	4.667	158,340	4.6107	0.72%
2014-08-05	0	1.380	1.370	1.390	1.320	1.430	475,972	660,081	1.3868	4.600	4.567	4.633	4.400	4.767	142,792	4.6227	5.34%
2014-08-04	0	1.310	1.300	1.370	1.290	1.370	636,000	828,320	1.3024	4.367	4.333	4.567	4.300	4.567	190,800	4.3413	-1.50%
2014-08-01	0	1.330	1.330	1.360	1.330	1.370	324,000	436,720	1.3479	4.433	4.433	4.533	4.433	4.567	97,200	4.4930	-0.75%
2014-07-31	0	1.340	1.320	1.340	1.340	1.400	686,000	928,380	1.3533	4.467	4.400	4.467	4.467	4.667	205,800	4.5111	-2.90%
2014-07-30	0	1.380	1.370	1.380	1.370	1.380	258,100	355,634	1.3779	4.600	4.567	4.600	4.567	4.600	77,430	4.5930	-1.43%
2014-07-29	0	1.400	1.380	1.410	1.380	1.400	532,000	742,120	1.3950	4.667	4.600	4.700	4.600	4.667	159,600	4.6499	0.00%
2014-07-28	0	1.400	1.400	1.420	1.360	1.420	852,000	1,185,120	1.3910	4.667	4.667	4.733	4.533	4.733	255,600	4.6366	1.45%
2014-07-25	0	1.380	1.350	1.380	1.350	1.390	1,013,000	1,389,905	1.3721	4.600	4.500	4.600	4.500	4.633	303,900	4.5736	0.00%
2014-07-24	0	1.380	1.380	1.400	1.370	1.430	4,569,500	6,356,070	1.3910	4.600	4.600	4.667	4.567	4.767	1,370,850	4.6366	0.73%
2014-07-23	0	1.370	1.360	1.370	1.340	1.380	3,232,000	4,423,160	1.3686	4.567	4.533	4.567	4.467	4.600	969,600	4.5618	-0.72%
2014-07-22	0	1.380	1.360	1.380	1.360	1.410	7,120,000	9,906,120	1.3913	4.600	4.533	4.600	4.533	4.700	2,136,000	4.6377	-2.13%
2014-07-21	0	1.410	1.400	1.460	1.380	1.480	2,254,000	3,200,600	1.4200	4.700	4.667	4.867	4.600	4.933	676,200	4.7332	2.17%
2014-07-18	0	1.380	1.380	1.400	1.360	1.390	947,000	1,304,520	1.3775	4.600	4.600	4.667	4.533	4.633	284,100	4.5918	-0.72%
2014-07-17	0	1.390	1.380	1.400	1.390	1.430	762,340	1,066,359	1.3988	4.633	4.600	4.667	4.633	4.767	228,702	4.6627	0.00%
2014-07-16	0	1.390	1.390	1.420	1.390	1.450	668,300	941,451	1.4087	4.633	4.633	4.733	4.633	4.833	200,490	4.6958	-3.47%
2014-07-15	0	1.440	1.400	1.440	1.420	1.470	456,000	658,800	1.4447	4.800	4.667	4.800	4.733	4.900	136,800	4.8158	0.00%
2014-07-14	0	1.440	1.420	1.450	1.340	1.460	1,415,900	2,025,839	1.4308	4.800	4.733	4.833	4.467	4.867	424,770	4.7693	1.41%
2014-07-11	0	1.420	1.380	1.440	1.380	1.460	5,444,000	7,857,800	1.4434	4.733	4.600	4.800	4.600	4.867	1,633,200	4.8113	-3.40%
2014-07-10	0	1.470	1.400	1.440	1.400	1.470	296,000	423,960	1.4323	4.900	4.667	4.800	4.667	4.900	88,800	4.7743	2.08%
2014-07-09	0	1.440	1.440	1.450	1.380	1.450	2,119,900	2,995,982	1.4133	4.800	4.800	4.833	4.600	4.833	635,970	4.7109	-1.37%
2014-07-08	0	1.460	1.440	1.470	1.430	1.550	3,399,700	5,006,139	1.4725	4.867	4.800	4.900	4.767	5.167	1,019,910	4.9084	0.00%
2014-07-07	0	1.460	1.460	1.480	1.450	1.510	1,494,200	2,212,679	1.4808	4.867	4.867	4.933	4.833	5.033	448,260	4.9362	-0.68%
2014-07-04	0	1.470	1.450	1.470	1.450	1.580	8,815,600	13,217,036	1.4993	4.900	4.833	4.900	4.833	5.267	2,644,680	4.9976	2.80%
2014-07-03	0	1.430	1.410	1.430	1.330	1.470	4,478,000	6,301,480	1.4072	4.767	4.700	4.767	4.433	4.900	1,343,400	4.6907	9.16%
2014-07-02	0	1.310	1.310	1.350	1.230	1.360	3,076,080	4,028,897	1.3098	4.367	4.367	4.500	4.100	4.533	922,824	4.3658	7.38%
2014-06-30	0	1.220	1.220	1.240	1.160	1.300	2,904,940	3,570,505	1.2291	4.067	4.067	4.133	3.867	4.333	871,482	4.0970	5.17%
2014-06-27	0	1.160	1.110	1.160	1.060	1.160	913,300	1,009,752	1.1056	3.867	3.700	3.867	3.533	3.867	273,990	3.6854	5.45%
2014-06-26	0	1.100	1.080	1.110	1.080	1.280	5,546,200	6,162,248	1.1111	3.667	3.600	3.700	3.600	4.267	1,663,860	3.7036	1.85%
2014-06-25	0	1.080	1.030	1.080	0.990	1.090	925,400	965,422	1.0432	3.600	3.433	3.600	3.300	3.633	277,620	3.4775	8.00%
2014-06-24	0	1.000	0.980	1.000	0.940	1.000	1,064,000	1,044,120	0.9813	3.333	3.267	3.333	3.133	3.333	319,200	3.2711	4.17%
2014-06-23	0	0.960	0.940	0.970	0.930	0.960	516,000	491,840	0.9532	3.200	3.133	3.233	3.100	3.200	154,800	3.1773	3.23%
2014-06-20	0	0.930	0.910	0.930	0.930	0.940	40,000	37,360	0.9340	3.100	3.033	3.100	3.100	3.133	12,000	3.1133	-2.11%
2014-06-19	0	0.950	0.950	0.980	0.940	0.950	184,000	174,160	0.9465	3.167	3.167	3.267	3.133	3.167	55,200	3.1551	0.00%
2014-06-18	0	0.950	0.950	0.960	0.930	0.950	244,000	231,560	0.9490	3.167	3.167	3.200	3.100	3.167	73,200	3.1634	0.00%
2014-06-17	0	0.950	0.950	0.980	0.930	0.950	1,063,000	1,006,110	0.9465	3.167	3.167	3.267	3.100	3.167	318,900	3.1549	2.15%
2014-06-16	0	0.930	0.930	0.950	0.920	0.920	396,000	364,320	0.9200	3.100	3.100	3.167	3.067	3.067	118,800	3.0667	1.09%
2014-06-13	0	0.920	0.900	0.930	0.910	0.930	451,160	416,119	0.9223	3.067	3.000	3.100	3.033	3.100	135,348	3.0744	-1.08%
2014-06-12	0	0.930	0.900	0.930	0.880	0.950	4,960,000	4,420,680	0.8913	3.100	3.000	3.100	2.933	3.167	1,488,000	2.9709	-1.06%
2014-06-11	0	0.940	0.940	0.960	0.940	0.950	460,000	434,800	0.9452	3.133	3.133	3.200	3.133	3.167	138,000	3.1507	-1.05%
2014-06-10	0	0.950	0.950	0.960	0.920	0.950	60,205	56,828	0.9439	3.167	3.167	3.200	3.067	3.167	18,061	3.1464	0.00%
2014-06-09	0	0.950	0.950	0.970	0.940	0.950	136,000	129,160	0.9497	3.167	3.167	3.233	3.133	3.167	40,800	3.1657	-3.06%
2014-06-06	0	0.980	0.940	0.980	0.940	0.980	221,600	209,640	0.9460	3.267	3.133	3.267	3.133	3.267	66,480	3.1534	3.16%
2014-06-05	0	0.950	0.950	0.970	0.950	0.980	958,000	922,860	0.9633	3.167	3.167	3.233	3.167	3.267	287,400	3.2111	-1.04%
2014-06-04	0	0.960	0.960	1.000	0.960	0.970	377,000	364,820	0.9677	3.200	3.200	3.333	3.200	3.233	113,100	3.2256	1.05%
2014-06-03	0	0.950	0.940	0.960	0.950	0.970	700,000	667,000	0.9529	3.167	3.133	3.200	3.167	3.233	210,000	3.1762	-2.06%
2014-05-30	0	0.970	0.950	0.980	0.920	0.970	389,400	368,728	0.9469	3.233	3.167	3.267	3.067	3.233	116,820	3.1564	1.04%
2014-05-29	0	0.960	0.940	0.960	0.930	0.960	136,000	128,080	0.9418	3.200	3.133	3.200	3.100	3.200	40,800	3.1392	3.23%
2014-05-28	0	0.930	0.920	0.940	0.920	0.950	1,440,000	1,362,400	0.9461	3.100	3.067	3.133	3.067	3.167	432,000	3.1537	-2.11%
2014-05-27	0	0.950	0.950	0.970	0.940	0.960	226,000	215,420	0.9532	3.167	3.167	3.233	3.133	3.200	67,800	3.1773	2.15%
2014-05-26	0	0.930	0.930	0.960	0.930	0.930	60,100	55,890	0.9300	3.100	3.100	3.200	3.100	3.100	18,030	3.0998	-2.11%
2014-05-23	0	0.950	0.950	0.960	0.930	0.950	56,200	52,904	0.9414	3.167	3.167	3.200	3.100	3.167	16,860	3.1378	-2.06%
2014-05-22	0	0.970	0.910	0.970	0.940	0.990	152,500	145,840	0.9563	3.233	3.033	3.233	3.133	3.300	45,750	3.1878	3.19%
2014-05-21	0	0.940	0.910	0.950	0.930	0.940	66,120	61,508	0.9302	3.133	3.033	3.167	3.100	3.133	19,836	3.1008	0.00%
2014-05-20	0	0.940	0.930	0.960	0.940	0.950	120,000	113,800	0.9483	3.133	3.100	3.200	3.133	3.167	36,000	3.1611	0.00%
2014-05-19	0	0.940	0.930	0.960	0.940	0.970	10,500,300	9,874,790	0.9404	3.133	3.100	3.200	3.133	3.233	3,150,090	3.1348	-4.08%
2014-05-16	0	0.980	0.970	0.980	0.940	0.980	364,000	350,440	0.9627	3.267	3.233	3.267	3.133	3.267	109,200	3.2092	0.00%
2014-05-15	0	0.980	0.960	0.980	0.940	0.980	153,200	148,044	0.9663	3.267	3.200	3.267	3.133	3.267	45,960	3.2211	1.03%
2014-05-14	0	0.970	0.930	0.980	0.930	0.970	348,000	328,880	0.9451	3.233	3.100	3.267	3.100	3.233	104,400	3.1502	2.11%
2014-05-13	0	0.950	0.930	0.970	0.930	0.960	572,000	537,920	0.9404	3.167	3.100	3.233	3.100	3.200	171,600	3.1347	-1.04%
2014-05-12	0	0.960	0.910	0.970	0.900	0.960	18,000	16,440	0.9133	3.200	3.033	3.233	3.000	3.200	5,400	3.0444	1.05%
2014-05-09	0	0.950	0.930	0.950	0.950	1.000	281,000	274,990	0.9786	3.167	3.100	3.167	3.167	3.333	84,300	3.2620	-1.04%
2014-05-08	0	0.960	0.950	0.960	0.950	1.040	535,000	523,740	0.9790	3.200	3.167	3.200	3.167	3.467	160,500	3.2632	-3.03%
2014-05-07	0	0.990	0.940	1.010	0.940	1.000	118,820	111,926	0.9420	3.300	3.133	3.367	3.133	3.333	35,646	3.1399	2.06%
2014-05-05	0	0.970	0.950	0.980	0.850	0.970	514,000	477,790	0.9296	3.233	3.167	3.267	2.833	3.233	154,200	3.0985	4.30%
2014-05-02	0	0.930	0.900	0.930	0.930	0.930	8,000	7,440	0.9300	3.100	3.000	3.100	3.100	3.100	2,400	3.1000	-1.06%
2014-04-30	0	0.940	0.910	0.990	0.910	0.970	10,256,000	9,745,080	0.9502	3.133	3.033	3.300	3.033	3.233	3,076,800	3.1673	0.00%
2014-04-29	0	0.940	0.940	0.950	0.940	0.940	62,000	58,160	0.9381	3.133	3.133	3.167	3.133	3.133	18,600	3.1269	1.08%
2014-04-28	0	0.930	0.900	0.930	0.900	0.950	1,136,000	1,039,440	0.9150	3.100	3.000	3.100	3.000	3.167	340,800	3.0500	-5.10%
2014-04-25	0	0.980	0.930	0.980	0.920	1.050	2,416,000	2,368,040	0.9801	3.267	3.100	3.267	3.067	3.500	724,800	3.2672	-1.01%
2014-04-24	0	0.990	0.980	1.000	0.990	1.060	948,000	961,360	1.0141	3.300	3.267	3.333	3.300	3.533	284,400	3.3803	-4.81%
2014-04-23	0	1.040	1.000	1.080	1.000	1.050	456,000	461,120	1.0112	3.467	3.333	3.600	3.333	3.500	136,800	3.3708	2.97%
2014-04-22	0	1.010	0.990	1.030	0.990	1.100	2,887,000	3,043,086	1.0541	3.367	3.300	3.433	3.300	3.667	866,100	3.5136	-0.98%
2014-04-17	0	1.020	1.020	1.030	0.930	1.070	3,450,600	3,480,440	1.0086	3.400	3.400	3.433	3.100	3.567	1,035,180	3.3622	7.37%
2014-04-16	0	0.950	0.920	0.950	0.900	0.950	1,152,000	1,049,920	0.9114	3.167	3.067	3.167	3.000	3.167	345,600	3.0380	3.26%
2014-04-15	0	0.920	0.920	0.940	0.920	0.960	919,380	865,045	0.9409	3.067	3.067	3.133	3.067	3.200	275,814	3.1363	-3.16%
2014-04-14	0	0.950	0.950	0.970	0.900	1.130	4,866,000	4,663,830	0.9585	3.167	3.167	3.233	3.000	3.767	1,459,800	3.1948	-2.06%
2014-04-11	0	0.970	0.960	0.990	0.840	1.150	18,520,320	16,496,199	0.8907	3.233	3.200	3.300	2.800	3.833	5,556,096	2.9690	12.79%
2014-04-10	0	0.860	0.850	0.870	0.760	0.880	56,343,895	45,274,361	0.8035	2.867	2.833	2.900	2.533	2.933	16,903,168	2.6785	10.26%
2014-04-09	0	0.780	0.770	0.790	0.780	0.780	424,000	330,720	0.7800	2.600	2.567	2.633	2.600	2.600	127,200	2.6000	4.00%
2014-04-08	0	0.750	0.750	0.780	0.750	0.780	1,240,000	953,080	0.7686	2.500	2.500	2.600	2.500	2.600	372,000	2.5620	1.35%
2014-04-07	0	0.740	0.720	0.740	0.730	0.740	24,280	17,873	0.7361	2.467	2.400	2.467	2.433	2.467	7,284	2.4537	0.00%
2014-04-04	0	0.740	0.740	0.750	0.720	0.780	4,000,000	2,896,040	0.7240	2.467	2.467	2.500	2.400	2.600	1,200,000	2.4134	2.78%
2014-04-03	0	0.720	0.720	0.730	0.720	0.720	132,000	95,040	0.7200	2.400	2.400	2.433	2.400	2.400	39,600	2.4000	0.00%
2014-04-02	0	0.720	0.720	0.750	0.700	0.720	156,280	111,278	0.7120	2.400	2.400	2.500	2.333	2.400	46,884	2.3735	1.41%
2014-04-01	0	0.710	0.710	0.760	-	-	0	0	-	2.367	2.367	2.533	-	-	0	-	0.00%
2014-03-31	0	0.710	0.710	0.750	0.710	0.710	120,000	85,200	0.7100	2.367	2.367	2.500	2.367	2.367	36,000	2.3667	0.00%
2014-03-28	0	0.710	0.710	0.730	0.710	0.710	20,000	14,200	0.7100	2.367	2.367	2.433	2.367	2.367	6,000	2.3667	0.00%
2014-03-27	0	0.710	0.710	0.730	0.700	0.710	280,600	198,768	0.7084	2.367	2.367	2.433	2.333	2.367	84,180	2.3612	-1.39%
2014-03-26	0	0.720	0.720	0.730	0.720	0.730	60,000	43,600	0.7267	2.400	2.400	2.433	2.400	2.433	18,000	2.4222	-1.37%
2014-03-25	0	0.730	0.710	0.740	0.700	0.730	600,260	427,779	0.7127	2.433	2.367	2.467	2.333	2.433	180,078	2.3755	-2.67%
2014-03-24	0	0.750	0.740	0.760	0.750	0.760	228,060	172,321	0.7556	2.500	2.467	2.533	2.500	2.533	68,418	2.5187	0.00%
2014-03-21	0	0.750	0.740	0.750	0.740	0.750	260,000	193,000	0.7423	2.500	2.467	2.500	2.467	2.500	78,000	2.4744	1.35%
2014-03-20	0	0.740	0.730	0.740	0.720	0.760	380,000	285,320	0.7508	2.467	2.433	2.467	2.400	2.533	114,000	2.5028	2.78%
2014-03-19	0	0.720	0.720	0.740	0.690	0.760	1,316,000	959,560	0.7291	2.400	2.400	2.467	2.300	2.533	394,800	2.4305	-4.00%
2014-03-18	0	0.750	0.740	0.760	0.730	0.770	512,000	384,640	0.7513	2.500	2.467	2.533	2.433	2.567	153,600	2.5042	1.35%
2014-03-17	0	0.740	0.740	0.750	0.710	0.740	652,000	471,080	0.7225	2.467	2.467	2.500	2.367	2.467	195,600	2.4084	1.37%
2014-03-14	0	0.730	0.710	0.730	0.730	0.750	869,400	642,520	0.7390	2.433	2.367	2.433	2.433	2.500	260,820	2.4635	-1.35%
2014-03-13	0	0.740	0.730	0.750	0.720	0.760	1,356,000	995,360	0.7340	2.467	2.433	2.500	2.400	2.533	406,800	2.4468	-1.33%
2014-03-12	0	0.750	0.750	0.760	0.730	0.760	1,008,000	749,960	0.7440	2.500	2.500	2.533	2.433	2.533	302,400	2.4800	1.35%
2014-03-11	0	0.740	0.740	0.760	0.730	0.760	992,000	734,040	0.7400	2.467	2.467	2.533	2.433	2.533	297,600	2.4665	0.00%
2014-03-10	0	0.740	0.730	0.760	0.700	0.820	7,042,400	5,163,512	0.7332	2.467	2.433	2.533	2.333	2.733	2,112,720	2.4440	4.23%
2014-03-07	0	0.710	0.680	0.710	0.680	0.710	1,300,000	912,680	0.7021	2.367	2.267	2.367	2.267	2.367	390,000	2.3402	1.43%
2014-03-06	0	0.700	0.690	0.710	0.700	0.730	365,000	263,470	0.7218	2.333	2.300	2.367	2.333	2.433	109,500	2.4061	-2.78%
2014-03-05	0	0.720	0.700	0.720	0.710	0.730	1,060,300	761,441	0.7181	2.400	2.333	2.400	2.367	2.433	318,090	2.3938	0.00%
2014-03-04	0	0.720	0.710	0.730	0.710	0.730	752,000	541,000	0.7194	2.400	2.367	2.433	2.367	2.433	225,600	2.3980	0.00%
2014-03-03	0	0.720	0.700	0.720	0.710	0.760	1,744,200	1,272,816	0.7297	2.400	2.333	2.400	2.367	2.533	523,260	2.4325	0.00%
2014-02-28	0	0.720	0.700	0.720	0.710	0.730	668,720	484,043	0.7238	2.400	2.333	2.400	2.367	2.433	200,616	2.4128	0.00%
2014-02-27	0	0.720	0.680	0.720	0.720	0.720	36,000	25,920	0.7200	2.400	2.267	2.400	2.400	2.400	10,800	2.4000	1.41%
2014-02-26	0	0.710	0.640	0.720	0.710	0.720	40,000	28,600	0.7150	2.367	2.133	2.400	2.367	2.400	12,000	2.3833	1.43%
2014-02-25	0	0.700	0.700	0.720	0.700	0.720	172,000	122,240	0.7107	2.333	2.333	2.400	2.333	2.400	51,600	2.3690	-2.78%
2014-02-24	0	0.720	0.690	0.730	0.720	0.720	36,000	25,920	0.7200	2.400	2.300	2.433	2.400	2.400	10,800	2.4000	0.00%
2014-02-21	0	0.720	0.700	0.730	0.700	0.720	1,720,000	1,221,400	0.7101	2.400	2.333	2.433	2.333	2.400	516,000	2.3671	-1.37%
2014-02-20	0	0.730	0.700	0.730	0.700	0.740	604,600	438,602	0.7254	2.433	2.333	2.433	2.333	2.467	181,380	2.4181	0.00%
2014-02-19	0	0.730	0.710	0.730	0.730	0.740	324,000	238,120	0.7349	2.433	2.367	2.433	2.433	2.467	97,200	2.4498	0.00%
2014-02-18	0	0.730	0.720	0.730	0.730	0.740	672,000	493,560	0.7345	2.433	2.400	2.433	2.433	2.467	201,600	2.4482	0.00%
2014-02-17	0	0.730	0.700	0.730	0.700	0.730	588,000	425,280	0.7233	2.433	2.333	2.433	2.333	2.433	176,400	2.4109	4.29%
2014-02-14	0	0.700	0.690	0.710	0.700	0.750	8,428,000	5,996,680	0.7115	2.333	2.300	2.367	2.333	2.500	2,528,400	2.3717	-2.78%
2014-02-13	0	0.720	0.700	0.720	0.720	0.720	213,000	153,310	0.7198	2.400	2.333	2.400	2.400	2.400	63,900	2.3992	1.41%
2014-02-12	0	0.710	0.700	0.710	0.700	0.730	588,000	418,880	0.7124	2.367	2.333	2.367	2.333	2.433	176,400	2.3746	0.00%
2014-02-11	0	0.710	0.690	0.720	0.690	0.720	900,000	634,680	0.7052	2.367	2.300	2.400	2.300	2.400	270,000	2.3507	0.00%
2014-02-10	0	0.710	0.700	0.710	0.710	0.720	322,000	230,940	0.7172	2.367	2.333	2.367	2.367	2.400	96,600	2.3907	1.43%
2014-02-07	0	0.700	0.700	0.710	0.700	0.710	460,000	323,800	0.7039	2.333	2.333	2.367	2.333	2.367	138,000	2.3464	-1.41%
2014-02-06	0	0.710	0.680	0.710	0.710	0.710	100,000	71,000	0.7100	2.367	2.267	2.367	2.367	2.367	30,000	2.3667	0.00%
2014-02-05	0	0.710	0.700	0.710	0.700	0.720	1,092,000	778,520	0.7129	2.367	2.333	2.367	2.333	2.400	327,600	2.3764	0.00%
2014-02-04	0	0.710	0.690	0.710	0.690	0.710	272,000	190,640	0.7009	2.367	2.300	2.367	2.300	2.367	81,600	2.3363	4.41%
2014-01-30	0	0.680	0.680	0.700	0.680	0.700	44,000	30,720	0.6982	2.267	2.267	2.333	2.267	2.333	13,200	2.3273	-1.45%
2014-01-29	0	0.690	0.690	0.700	0.680	0.700	277,000	192,940	0.6965	2.300	2.300	2.333	2.267	2.333	83,100	2.3218	0.00%
2014-01-28	0	0.690	0.690	0.720	0.690	0.840	1,508,380	1,124,050	0.7452	2.300	2.300	2.400	2.300	2.800	452,514	2.4840	-1.43%
2014-01-27	0	0.700	0.680	0.700	0.700	0.720	688,000	486,160	0.7066	2.333	2.267	2.333	2.333	2.400	206,400	2.3554	-2.78%
2014-01-24	0	0.720	0.710	0.720	0.710	0.720	412,000	296,560	0.7198	2.400	2.367	2.400	2.367	2.400	123,600	2.3994	0.00%
2014-01-23	0	0.720	0.720	0.730	0.720	0.730	692,000	500,080	0.7227	2.400	2.400	2.433	2.400	2.433	207,600	2.4089	-1.37%
2014-01-22	0	0.730	0.710	0.750	0.710	0.760	740,400	554,004	0.7482	2.433	2.367	2.500	2.367	2.533	222,120	2.4942	-2.67%
2014-01-21	0	0.750	0.730	0.750	0.760	0.760	400,000	304,000	0.7600	2.500	2.433	2.500	2.533	2.533	120,000	2.5333	0.00%
2014-01-20	0	0.750	0.740	0.750	0.740	0.760	388,000	290,360	0.7484	2.500	2.467	2.500	2.467	2.533	116,400	2.4945	1.35%
2014-01-17	0	0.740	0.730	0.740	0.730	0.760	1,384,200	1,029,740	0.7439	2.467	2.433	2.467	2.433	2.533	415,260	2.4797	0.00%
2014-01-16	0	0.740	0.730	0.750	0.730	0.750	840,600	620,940	0.7387	2.467	2.433	2.500	2.433	2.500	252,180	2.4623	1.37%
2014-01-15	0	0.730	0.730	0.750	0.730	0.760	520,000	393,400	0.7565	2.433	2.433	2.500	2.433	2.533	156,000	2.5218	0.00%
2014-01-14	0	0.730	0.720	0.730	0.710	0.730	830,000	602,420	0.7258	2.433	2.400	2.433	2.367	2.433	249,000	2.4194	-1.35%
2014-01-13	0	0.740	0.730	0.740	0.730	0.750	748,000	554,880	0.7418	2.467	2.433	2.467	2.433	2.500	224,400	2.4727	1.37%
2014-01-10	0	0.730	0.730	0.750	0.730	0.760	1,964,000	1,451,440	0.7390	2.433	2.433	2.500	2.433	2.533	589,200	2.4634	0.00%
2014-01-09	0	0.730	0.730	0.750	0.730	0.760	1,864,000	1,404,280	0.7534	2.433	2.433	2.500	2.433	2.533	559,200	2.5112	0.00%
2014-01-08	0	0.730	0.720	0.730	0.720	0.750	2,448,000	1,794,240	0.7329	2.433	2.400	2.433	2.400	2.500	734,400	2.4431	-6.41%
2014-01-07	0	0.780	0.720	0.780	0.720	0.790	2,375,706	1,811,463	0.7625	2.600	2.400	2.600	2.400	2.633	712,712	2.5416	0.00%
2014-01-06	0	0.780	0.740	0.780	0.730	0.800	1,248,020	945,734	0.7578	2.600	2.467	2.600	2.433	2.667	374,406	2.5260	0.00%
2014-01-03	0	0.780	0.760	0.780	0.750	0.810	2,068,000	1,617,240	0.7820	2.600	2.533	2.600	2.500	2.700	620,400	2.6068	0.00%
2014-01-02	0	0.780	0.760	0.780	0.770	0.800	1,188,200	927,310	0.7804	2.600	2.533	2.600	2.567	2.667	356,460	2.6014	-1.27%
2013-12-31	0	0.790	0.790	0.800	0.790	0.820	1,186,000	953,880	0.8043	2.633	2.633	2.667	2.633	2.733	355,800	2.6809	0.00%
2013-12-30	0	0.790	0.780	0.790	0.760	0.830	3,456,000	2,746,520	0.7947	2.633	2.600	2.633	2.533	2.767	1,036,800	2.6490	0.00%
2013-12-27	0	0.790	0.750	0.790	0.750	0.840	964,000	748,320	0.7763	2.633	2.500	2.633	2.500	2.800	289,200	2.5876	-2.47%
2013-12-24	0	0.810	0.800	0.820	0.810	0.810	8,120	6,572	0.8094	2.700	2.667	2.733	2.700	2.700	2,436	2.6979	0.00%
2013-12-23	0	0.810	0.750	0.820	0.720	0.810	401,000	296,570	0.7396	2.700	2.500	2.733	2.400	2.700	120,300	2.4653	12.50%
2013-12-20	0	0.720	0.670	0.720	0.720	0.750	5,284,000	3,806,920	0.7205	2.400	2.233	2.400	2.400	2.500	1,585,200	2.4015	-7.69%
2013-12-19	0	0.780	0.750	0.780	0.750	0.780	1,452,000	1,122,360	0.7730	2.600	2.500	2.600	2.500	2.600	435,600	2.5766	0.00%
2013-12-18	0	0.780	0.780	0.790	-	-	0	0	-	2.600	2.600	2.633	-	-	0	-	1.30%
2013-12-17	0	0.770	0.770	0.790	0.770	0.770	64,000	49,280	0.7700	2.567	2.567	2.633	2.567	2.567	19,200	2.5667	1.32%
2013-12-16	0	0.760	0.760	0.800	0.760	0.800	1,320,000	1,036,440	0.7852	2.533	2.533	2.667	2.533	2.667	396,000	2.6173	-5.00%
2013-12-13	0	0.800	0.770	0.800	0.780	0.830	3,024,000	2,439,720	0.8068	2.667	2.567	2.667	2.600	2.767	907,200	2.6893	0.00%
2013-12-12	0	0.800	0.790	0.800	0.780	0.860	2,707,880	2,198,797	0.8120	2.667	2.633	2.667	2.600	2.867	812,364	2.7067	-4.76%
2013-12-11	0	0.840	0.820	0.840	0.820	0.930	3,836,000	3,402,040	0.8869	2.800	2.733	2.800	2.733	3.100	1,150,800	2.9562	3.70%
2013-12-10	0	0.810	0.810	0.880	-	-	1,100	847	0.7700	2.700	2.700	2.933	-	-	330	2.5667	0.00%
2013-12-09	0	0.810	0.810	0.940	0.790	0.990	268,060	226,767	0.8460	2.700	2.700	3.133	2.633	3.300	80,418	2.8199	3.85%
2013-12-06	0	0.780	0.780	0.800	0.780	0.800	44,000	34,960	0.7945	2.600	2.600	2.667	2.600	2.667	13,200	2.6485	-2.50%
2013-12-05	0	0.800	0.790	0.820	0.790	0.800	1,016,600	807,090	0.7939	2.667	2.633	2.733	2.633	2.667	304,980	2.6464	1.27%
2013-12-04	0	0.790	0.790	0.880	-	-	0	0	-	2.633	2.633	2.933	-	-	0	-	0.00%
2013-12-03	0	0.790	0.790	0.860	0.790	0.790	334,051	263,859	0.7899	2.633	2.633	2.867	2.633	2.633	100,215	2.6329	2.60%
2013-12-02	0	0.770	0.770	0.800	0.770	0.780	302,000	232,720	0.7706	2.567	2.567	2.667	2.567	2.600	90,600	2.5687	-1.28%
2013-11-29	0	0.780	0.770	0.880	0.760	0.880	48,000	39,080	0.8142	2.600	2.567	2.933	2.533	2.933	14,400	2.7139	0.00%
2013-11-28	0	0.780	0.780	0.860	0.780	0.790	52,000	40,640	0.7815	2.600	2.600	2.867	2.600	2.633	15,600	2.6051	0.00%
2013-11-27	0	0.780	0.760	0.830	0.760	0.780	38,200	29,266	0.7661	2.600	2.533	2.767	2.533	2.600	11,460	2.5538	-3.70%
2013-11-26	0	0.810	0.810	0.860	0.770	0.810	304,000	242,600	0.7980	2.700	2.700	2.867	2.567	2.700	91,200	2.6601	0.00%
2013-11-25	0	0.810	0.810	0.920	0.810	0.820	300,000	243,600	0.8120	2.700	2.700	3.067	2.700	2.733	90,000	2.7067	0.00%
2013-11-22	0	0.810	0.810	0.920	0.810	0.810	42,000	33,960	0.8086	2.700	2.700	3.067	2.700	2.700	12,600	2.6952	1.25%
2013-11-21	0	0.800	0.800	0.900	0.800	0.800	5,000	3,970	0.7940	2.667	2.667	3.000	2.667	2.667	1,500	2.6467	1.27%
2013-11-20	0	0.790	0.790	0.800	0.790	0.790	48,000	37,920	0.7900	2.633	2.633	2.667	2.633	2.633	14,400	2.6333	0.00%
2013-11-19	0	0.790	0.790	0.800	0.790	0.790	5,820	4,543	0.7806	2.633	2.633	2.667	2.633	2.633	1,746	2.6019	1.28%
2013-11-18	0	0.780	0.780	0.800	-	-	3,980	2,957	0.7430	2.600	2.600	2.667	-	-	1,194	2.4765	0.00%
2013-11-15	0	0.780	0.780	0.800	0.760	0.800	420,000	326,240	0.7768	2.600	2.600	2.667	2.533	2.667	126,000	2.5892	0.00%
2013-11-14	0	0.780	0.780	0.830	0.780	0.780	402,900	314,162	0.7798	2.600	2.600	2.767	2.600	2.600	120,870	2.5992	0.00%
2013-11-13	0	0.780	0.780	0.840	0.780	0.790	904,000	706,680	0.7817	2.600	2.600	2.800	2.600	2.633	271,200	2.6058	-1.27%
2013-11-12	0	0.790	0.790	0.820	0.770	0.790	180,000	140,400	0.7800	2.633	2.633	2.733	2.567	2.633	54,000	2.6000	1.28%
2013-11-11	0	0.780	0.780	0.800	0.760	0.790	402,000	313,460	0.7798	2.600	2.600	2.667	2.533	2.633	120,600	2.5992	-2.50%
2013-11-08	0	0.800	0.750	0.820	0.750	0.820	668,000	511,800	0.7662	2.667	2.500	2.733	2.500	2.733	200,400	2.5539	-1.23%
2013-11-07	0	0.810	0.810	0.870	0.810	0.870	196,000	164,000	0.8367	2.700	2.700	2.900	2.700	2.900	58,800	2.7891	-4.71%
2013-11-06	0	0.850	0.810	0.870	0.810	0.870	1,433,000	1,189,360	0.8300	2.833	2.700	2.900	2.700	2.900	429,900	2.7666	2.41%
2013-11-05	0	0.830	0.830	0.850	0.810	0.880	1,512,000	1,280,600	0.8470	2.767	2.767	2.833	2.700	2.933	453,600	2.8232	2.47%
2013-11-04	0	0.810	0.790	0.870	0.810	0.880	276,000	232,800	0.8435	2.700	2.633	2.900	2.700	2.933	82,800	2.8116	-7.95%
2013-11-01	0	0.880	0.810	0.880	-	-	0	0	-	2.933	2.700	2.933	-	-	0	-	0.00%
2013-10-31	0	0.880	0.800	0.880	0.830	0.880	8,000	6,840	0.8550	2.933	2.667	2.933	2.767	2.933	2,400	2.8500	11.39%
2013-10-30	0	0.790	0.780	0.810	0.740	0.790	1,400,000	1,093,120	0.7808	2.633	2.600	2.700	2.467	2.633	420,000	2.6027	1.28%
2013-10-29	0	0.780	0.780	0.830	0.730	0.820	524,000	409,920	0.7823	2.600	2.600	2.767	2.433	2.733	157,200	2.6076	4.00%
2013-10-28	0	0.750	0.750	0.820	0.720	0.760	2,220,000	1,663,200	0.7492	2.500	2.500	2.733	2.400	2.533	666,000	2.4973	4.17%
2013-10-25	0	0.720	0.720	0.740	0.700	0.770	5,658,256	4,094,574	0.7236	2.400	2.400	2.467	2.333	2.567	1,697,477	2.4122	-4.00%
2013-10-24	0	0.750	0.680	0.740	0.680	0.800	1,493,000	1,114,130	0.7462	2.500	2.267	2.467	2.267	2.667	447,900	2.4875	-6.25%
2013-10-23	0	0.800	0.800	0.900	0.690	0.880	9,608,753	7,178,259	0.7471	2.667	2.667	3.000	2.300	2.933	2,882,626	2.4902	9.59%
2013-10-22	0	0.730	0.690	0.760	0.680	0.730	8,023,000	5,158,860	0.6430	2.433	2.300	2.533	2.267	2.433	2,406,900	2.1434	1.39%
2013-10-21	0	0.720	0.720	0.840	0.710	0.750	3,104,000	2,236,520	0.7205	2.400	2.400	2.800	2.367	2.500	931,200	2.4018	-2.70%
2013-10-18	0	0.740	0.710	0.880	0.710	0.780	186,000	136,250	0.7325	2.467	2.367	2.933	2.367	2.600	55,800	2.4418	-3.90%
2013-10-17	0	0.770	0.770	0.990	0.750	0.750	4,000	3,000	0.7500	2.567	2.567	3.300	2.500	2.500	1,200	2.5000	-14.44%
2013-10-16	0	0.900	0.860	0.900	0.800	0.900	176,000	141,360	0.8032	3.000	2.867	3.000	2.667	3.000	52,800	2.6773	8.43%
2013-10-15	0	0.830	0.830	0.900	0.830	0.880	192,000	160,360	0.8352	2.767	2.767	3.000	2.767	2.933	57,600	2.7840	-5.68%
2013-10-11	0	0.880	0.880	0.900	0.860	0.860	175,400	150,708	0.8592	2.933	2.933	3.000	2.867	2.867	52,620	2.8641	7.32%
2013-10-10	0	0.820	0.820	1.000	0.800	0.850	140,900	117,720	0.8355	2.733	2.733	3.333	2.667	2.833	42,270	2.7850	-3.53%
2013-10-09	0	0.850	0.850	1.000	0.760	0.860	524,000	404,720	0.7724	2.833	2.833	3.333	2.533	2.867	157,200	2.5746	0.00%
2013-10-08	0	0.850	0.850	1.000	0.850	0.850	328,600	279,136	0.8495	2.833	2.833	3.333	2.833	2.833	98,580	2.8316	0.00%
2013-10-07	0	0.850	0.850	0.990	0.850	0.860	28,000	24,000	0.8571	2.833	2.833	3.300	2.833	2.867	8,400	2.8571	0.00%
2013-10-04	0	0.850	0.850	1.000	0.850	0.850	8,000	6,800	0.8500	2.833	2.833	3.333	2.833	2.833	2,400	2.8333	3.66%
2013-10-03	0	0.820	0.820	0.900	-	-	600	468	0.7800	2.733	2.733	3.000	-	-	180	2.6000	2.50%
2013-10-02	0	0.800	0.780	0.950	-	-	780	546	0.7000	2.667	2.600	3.167	-	-	234	2.3333	0.00%
2013-09-30	0	0.800	0.730	0.900	-	-	0	0	-	2.667	2.433	3.000	-	-	0	-	0.00%
2013-09-27	0	0.800	0.800	0.950	-	-	1,000	740	0.7400	2.667	2.667	3.167	-	-	300	2.4667	0.00%
2013-09-26	0	0.800	0.790	0.990	-	-	400	296	0.7400	2.667	2.633	3.300	-	-	120	2.4667	0.00%
2013-09-25	0	0.800	0.790	0.950	-	-	500	385	0.7700	2.667	2.633	3.167	-	-	150	2.5667	0.00%
2013-09-24	0	0.800	0.770	0.980	0.800	0.990	172,000	146,520	0.8519	2.667	2.567	3.267	2.667	3.300	51,600	2.8395	2.56%
2013-09-23	0	0.780	0.740	0.900	-	-	0	0	-	2.600	2.467	3.000	-	-	0	-	0.00%
2013-09-19	0	0.780	0.780	0.880	0.740	0.740	100,100	74,074	0.7400	2.600	2.600	2.933	2.467	2.467	30,030	2.4667	-1.27%
2013-09-18	0	0.790	0.790	0.880	0.780	0.780	10,300	7,965	0.7733	2.633	2.633	2.933	2.600	2.600	3,090	2.5777	-1.25%
2013-09-17	0	0.800	0.790	0.880	0.730	0.800	302,000	230,600	0.7636	2.667	2.633	2.933	2.433	2.667	90,600	2.5453	2.56%
2013-09-16	0	0.780	0.780	0.880	0.770	0.800	236,000	185,560	0.7863	2.600	2.600	2.933	2.567	2.667	70,800	2.6209	4.00%
2013-09-13	0	0.750	0.750	0.780	0.750	0.750	856,000	642,000	0.7500	2.500	2.500	2.600	2.500	2.500	256,800	2.5000	0.00%
2013-09-12	0	0.750	0.750	0.800	0.750	0.750	6,808,400	5,106,264	0.7500	2.500	2.500	2.667	2.500	2.500	2,042,520	2.5000	2.74%
2013-09-11	0	0.730	0.700	0.800	0.660	0.750	54,000	37,590	0.6961	2.433	2.333	2.667	2.200	2.500	16,200	2.3204	-2.67%
2013-09-10	0	0.750	0.730	0.800	-	-	0	0	-	2.500	2.433	2.667	-	-	0	-	0.00%
2013-09-09	0	0.750	0.750	0.800	0.750	0.750	2,652,768	1,989,476	0.7500	2.500	2.500	2.667	2.500	2.500	795,830	2.4999	0.00%
2013-09-06	0	0.750	0.680	0.800	-	-	0	0	-	2.500	2.267	2.667	-	-	0	-	0.00%
2013-09-05	0	0.750	0.710	0.790	0.750	0.750	22,200	16,386	0.7381	2.500	2.367	2.633	2.500	2.500	6,660	2.4604	-5.06%
2013-09-04	0	0.790	0.700	0.790	-	-	540	378	0.7000	2.633	2.333	2.633	-	-	162	2.3333	0.00%
2013-09-03	0	0.790	0.680	0.800	0.790	0.790	8,000	6,320	0.7900	2.633	2.267	2.667	2.633	2.633	2,400	2.6333	5.33%
2013-09-02	0	0.750	0.660	0.800	0.750	0.750	5,000	3,630	0.7260	2.500	2.200	2.667	2.500	2.500	1,500	2.4200	0.00%
2013-08-30	0	0.750	0.670	0.790	-	-	200	126	0.6300	2.500	2.233	2.633	-	-	60	2.1000	0.00%
2013-08-29	0	0.750	0.660	0.800	0.750	0.750	60,000	45,000	0.7500	2.500	2.200	2.667	2.500	2.500	18,000	2.5000	0.00%
2013-08-28	0	0.750	0.670	0.800	-	-	0	0	-	2.500	2.233	2.667	-	-	0	-	0.00%
2013-08-27	0	0.750	0.680	0.800	-	-	0	0	-	2.500	2.267	2.667	-	-	0	-	0.00%
2013-08-26	0	0.750	0.660	0.800	-	-	2,200	1,386	0.6300	2.500	2.200	2.667	-	-	660	2.1000	0.00%
2013-08-23	0	0.750	0.680	0.800	-	-	100	63	0.6300	2.500	2.267	2.667	-	-	30	2.1000	0.00%
2013-08-22	0	0.750	0.660	0.800	-	-	0	0	-	2.500	2.200	2.667	-	-	0	-	0.00%
2013-08-21	0	0.750	0.660	0.750	-	-	0	0	-	2.500	2.200	2.500	-	-	0	-	0.00%
2013-08-20	0	0.750	0.660	0.800	-	-	0	0	-	2.500	2.200	2.667	-	-	0	-	0.00%
2013-08-19	0	0.750	0.670	0.800	-	-	0	0	-	2.500	2.233	2.667	-	-	0	-	0.00%
2013-08-16	0	0.750	0.680	0.800	-	-	200	130	0.6500	2.500	2.267	2.667	-	-	60	2.1667	0.00%
2013-08-15	0	0.750	0.680	0.800	0.750	0.750	15,000	11,070	0.7380	2.500	2.267	2.667	2.500	2.500	4,500	2.4600	0.00%
2013-08-13	0	0.750	0.670	0.750	-	-	0	0	-	2.500	2.233	2.500	-	-	0	-	-3.85%
2013-08-12	0	0.780	0.710	0.780	-	-	4,500	2,810	0.6244	2.600	2.367	2.600	-	-	1,350	2.0815	-2.50%
2013-08-09	0	0.800	0.700	0.800	-	-	0	0	-	2.667	2.333	2.667	-	-	0	-	0.00%
2013-08-08	0	0.800	0.700	0.800	0.700	0.800	197,000	156,940	0.7966	2.667	2.333	2.667	2.333	2.667	59,100	2.6555	9.59%
2013-08-07	0	0.730	0.670	0.730	0.770	0.780	31,294	23,868	0.7627	2.433	2.233	2.433	2.567	2.600	9,388	2.5423	-2.67%
2013-08-06	0	0.750	0.740	0.780	-	-	0	0	-	2.500	2.467	2.600	-	-	0	-	0.00%
2013-08-05	0	0.750	0.750	0.790	-	-	0	0	-	2.500	2.500	2.633	-	-	0	-	4.17%
2013-08-02	0	0.720	0.720	0.780	0.700	0.720	104,000	74,800	0.7192	2.400	2.400	2.600	2.333	2.400	31,200	2.3974	9.09%
2013-08-01	0	0.660	0.660	0.790	0.650	0.660	13,032	8,490	0.6515	2.200	2.200	2.633	2.167	2.200	3,910	2.1716	-12.00%
2013-07-31	0	0.750	0.670	0.790	-	-	220	138	0.6273	2.500	2.233	2.633	-	-	66	2.0909	0.00%
2013-07-30	0	0.750	0.700	0.790	-	-	0	0	-	2.500	2.333	2.633	-	-	0	-	0.00%
2013-07-29	0	0.750	0.650	0.790	0.750	0.750	21,472,000	16,104,000	0.7500	2.500	2.167	2.633	2.500	2.500	6,441,600	2.5000	0.00%
2013-07-26	0	0.750	0.750	0.800	0.730	0.750	76,000	56,600	0.7447	2.500	2.500	2.667	2.433	2.500	22,800	2.4825	2.74%
2013-07-25	0	0.730	0.730	0.800	-	-	0	0	-	2.433	2.433	2.667	-	-	0	-	7.35%
2013-07-24	0	0.680	0.680	0.750	0.680	0.680	75,000	50,910	0.6788	2.267	2.267	2.500	2.267	2.267	22,500	2.2627	4.62%
2013-07-23	0	0.650	0.650	0.800	0.650	0.650	4,000,000	2,600,000	0.6500	2.167	2.167	2.667	2.167	2.167	1,200,000	2.1667	-1.52%
2013-07-22	0	0.660	0.610	0.800	-	-	200	116	0.5800	2.200	2.033	2.667	-	-	60	1.9333	0.00%
2013-07-19	0	0.660	0.570	0.800	-	-	0	0	-	2.200	1.900	2.667	-	-	0	-	0.00%
2013-07-18	0	0.660	0.610	0.800	0.660	0.660	5,400	3,452	0.6393	2.200	2.033	2.667	2.200	2.200	1,620	2.1309	-4.35%
2013-07-17	0	0.690	0.610	0.800	-	-	0	0	-	2.300	2.033	2.667	-	-	0	-	0.00%
2013-07-16	0	0.690	0.620	0.800	-	-	0	0	-	2.300	2.067	2.667	-	-	0	-	0.00%
2013-07-15	0	0.690	0.640	0.800	0.690	0.690	8,000	5,520	0.6900	2.300	2.133	2.667	2.300	2.300	2,400	2.3000	2.99%
2013-07-12	0	0.670	0.630	0.690	-	-	0	0	-	2.233	2.100	2.300	-	-	0	-	0.00%
2013-07-11	0	0.670	0.620	0.690	-	-	0	0	-	2.233	2.067	2.300	-	-	0	-	0.00%
2013-07-10	0	0.670	0.630	0.680	-	-	0	0	-	2.233	2.100	2.267	-	-	0	-	0.00%
2013-07-09	0	0.670	0.620	0.680	-	-	1,600	940	0.5875	2.233	2.067	2.267	-	-	480	1.9583	0.00%
2013-07-08	0	0.670	0.620	0.680	-	-	700	397	0.5671	2.233	2.067	2.267	-	-	210	1.8905	0.00%
2013-07-05	0	0.670	0.640	0.680	-	-	0	0	-	2.233	2.133	2.267	-	-	0	-	0.00%
2013-07-04	0	0.670	0.640	0.690	0.670	0.670	4,000	2,680	0.6700	2.233	2.133	2.300	2.233	2.233	1,200	2.2333	1.52%
2013-07-03	0	0.660	0.650	0.790	0.660	0.660	5,200	3,384	0.6508	2.200	2.167	2.633	2.200	2.200	1,560	2.1692	-8.33%
2013-07-02	0	0.720	0.670	0.800	-	-	300	186	0.6200	2.400	2.233	2.667	-	-	90	2.0667	0.00%
2013-06-28	0	0.720	0.670	0.800	-	-	600	384	0.6400	2.400	2.233	2.667	-	-	180	2.1333	0.00%
2013-06-27	0	0.720	0.710	0.760	0.650	0.720	8,308,000	6,229,960	0.7499	2.400	2.367	2.533	2.167	2.400	2,492,400	2.4996	-2.70%
2013-06-26	0	0.740	0.640	0.800	-	-	0	0	-	2.467	2.133	2.667	-	-	0	-	0.00%
2013-06-25	0	0.740	0.650	0.800	-	-	0	0	-	2.467	2.167	2.667	-	-	0	-	0.00%
2013-06-24	0	0.740	0.680	0.800	-	-	0	0	-	2.467	2.267	2.667	-	-	0	-	0.00%
2013-06-21	0	0.740	0.680	0.800	-	-	0	0	-	2.467	2.267	2.667	-	-	0	-	0.00%
2013-06-20	0	0.740	0.740	0.800	0.730	0.750	308,000	227,920	0.7400	2.467	2.467	2.667	2.433	2.500	92,400	2.4667	1.37%
2013-06-19	0	0.730	0.710	0.730	0.700	0.730	988,000	706,640	0.7152	2.433	2.367	2.433	2.333	2.433	296,400	2.3841	4.29%
2013-06-18	0	0.700	0.650	0.710	0.700	0.700	40,000	28,000	0.7000	2.333	2.167	2.367	2.333	2.333	12,000	2.3333	6.06%
2013-06-17	0	0.660	0.660	0.790	0.660	0.660	5,000	3,270	0.6540	2.200	2.200	2.633	2.200	2.200	1,500	2.1800	-8.33%
2013-06-14	0	0.720	0.690	0.720	0.700	0.720	920,000	658,000	0.7152	2.400	2.300	2.400	2.333	2.400	276,000	2.3841	0.00%
2013-06-13	0	0.720	0.650	0.740	0.700	0.720	133,100	93,701	0.7040	2.400	2.167	2.467	2.333	2.400	39,930	2.3466	-2.70%
2013-06-11	0	0.740	0.660	0.740	-	-	0	0	-	2.467	2.200	2.467	-	-	0	-	-1.33%
2013-06-10	0	0.750	0.660	0.750	-	-	160	105	0.6563	2.500	2.200	2.500	-	-	48	2.1875	-1.32%
2013-06-07	0	0.760	0.690	0.760	0.650	0.760	436,000	286,440	0.6570	2.533	2.300	2.533	2.167	2.533	130,800	2.1899	15.15%
2013-06-06	0	0.660	0.660	0.720	0.660	0.670	1,296,400	856,776	0.6609	2.200	2.200	2.400	2.200	2.233	388,920	2.2030	0.00%
2013-06-05	0	0.660	0.650	0.660	0.660	0.660	940,000	620,400	0.6600	2.200	2.167	2.200	2.200	2.200	282,000	2.2000	1.54%
2013-06-04	0	0.650	0.650	0.670	0.640	0.660	1,004,000	652,760	0.6502	2.167	2.167	2.233	2.133	2.200	301,200	2.1672	-4.41%
2013-06-03	0	0.680	0.650	0.790	-	-	500	315	0.6300	2.267	2.167	2.633	-	-	150	2.1000	0.00%
2013-05-31	0	0.680	0.650	0.800	0.680	0.680	2,500,000	1,700,000	0.6800	2.267	2.167	2.667	2.267	2.267	750,000	2.2667	-2.86%
2013-05-30	0	0.700	0.700	0.800	-	-	1,420	951	0.6697	2.333	2.333	2.667	-	-	426	2.2324	0.00%
2013-05-29	0	0.700	0.660	0.800	-	-	0	0	-	2.333	2.200	2.667	-	-	0	-	0.00%
2013-05-28	0	0.700	0.660	0.750	-	-	0	0	-	2.333	2.200	2.500	-	-	0	-	0.00%
2013-05-27	0	0.700	0.650	0.800	0.630	0.700	180,000	123,360	0.6853	2.333	2.167	2.667	2.100	2.333	54,000	2.2844	7.69%
2013-05-24	0	0.650	0.650	0.680	0.650	0.650	4,800	3,104	0.6467	2.167	2.167	2.267	2.167	2.167	1,440	2.1556	-4.41%
2013-05-23	0	0.680	0.650	0.680	0.680	0.680	48,000	32,640	0.6800	2.267	2.167	2.267	2.267	2.267	14,400	2.2667	0.00%
2013-05-22	0	0.680	0.650	0.700	-	-	0	0	-	2.267	2.167	2.333	-	-	0	-	0.00%
2013-05-21	0	0.680	0.660	0.680	-	-	40	24	0.6000	2.267	2.200	2.267	-	-	12	2.0000	-1.45%
2013-05-20	0	0.690	0.650	0.700	-	-	0	0	-	2.300	2.167	2.333	-	-	0	-	0.00%
2013-05-16	0	0.690	0.640	0.690	0.690	0.690	9,000	6,140	0.6822	2.300	2.133	2.300	2.300	2.300	2,700	2.2741	9.52%
2013-05-15	0	0.630	0.620	0.690	0.630	0.630	304,040	191,543	0.6300	2.100	2.067	2.300	2.100	2.100	91,212	2.1000	-3.08%
2013-05-14	0	0.650	0.640	0.690	0.650	0.650	200,000	130,000	0.6500	2.167	2.133	2.300	2.167	2.167	60,000	2.1667	0.00%
2013-05-13	0	0.650	0.650	0.690	0.650	0.650	200,000	130,000	0.6500	2.167	2.167	2.300	2.167	2.167	60,000	2.1667	-4.41%
2013-05-10	0	0.680	0.670	0.700	-	-	8,000	5,440	0.6800	2.267	2.233	2.333	-	-	2,400	2.2667	0.00%
2013-05-09	0	0.680	0.630	0.700	-	-	100	60	0.6000	2.267	2.100	2.333	-	-	30	2.0000	0.00%
2013-05-08	0	0.680	0.650	0.700	0.620	0.680	126,643	81,736	0.6454	2.267	2.167	2.333	2.067	2.267	37,993	2.1513	-2.86%
2013-05-07	0	0.700	0.640	0.800	-	-	0	0	-	2.333	2.133	2.667	-	-	0	-	0.00%
2013-05-06	0	0.700	0.680	0.800	-	-	1,000	700	0.7000	2.333	2.267	2.667	-	-	300	2.3333	0.00%
2013-05-03	0	0.700	0.680	0.800	0.700	0.700	32,000	22,400	0.7000	2.333	2.267	2.667	2.333	2.333	9,600	2.3333	-12.50%
2013-05-02	0	0.800	0.680	0.800	0.800	0.800	12,000	9,600	0.8000	2.667	2.267	2.667	2.667	2.667	3,600	2.6667	0.00%
2013-04-30	0	0.800	0.800	0.850	0.800	0.800	12,000	9,600	0.8000	2.667	2.667	2.833	2.667	2.667	3,600	2.6667	0.00%
2013-04-29	0	0.800	0.800	0.850	0.800	0.800	7,000	5,450	0.7786	2.667	2.667	2.833	2.667	2.667	2,100	2.5952	0.00%
2013-04-26	0	0.800	0.800	0.930	-	-	0	0	-	2.667	2.667	3.100	-	-	0	-	0.00%
2013-04-25	0	0.800	0.670	0.820	0.800	0.800	20,000	16,000	0.8000	2.667	2.233	2.733	2.667	2.667	6,000	2.6667	0.00%
2013-04-24	0	0.800	0.670	0.800	-	-	0	0	-	2.667	2.233	2.667	-	-	0	-	0.00%
2013-04-23	0	0.800	0.690	0.800	-	-	420	268	0.6381	2.667	2.300	2.667	-	-	126	2.1270	0.00%
2013-04-22	0	0.800	0.670	0.850	-	-	0	0	-	2.667	2.233	2.833	-	-	0	-	0.00%
2013-04-19	0	0.800	0.670	0.870	0.800	0.800	11,000	8,320	0.7564	2.667	2.233	2.900	2.667	2.667	3,300	2.5212	6.67%
2013-04-18	0	0.750	0.650	0.780	0.750	0.750	12,000	9,000	0.7500	2.500	2.167	2.600	2.500	2.500	3,600	2.5000	15.38%
2013-04-17	0	0.650	0.650	0.820	0.620	0.620	48,000	29,760	0.6200	2.167	2.167	2.733	2.067	2.067	14,400	2.0667	-13.33%
2013-04-16	0	0.750	0.650	0.820	-	-	0	0	-	2.500	2.167	2.733	-	-	0	-	0.00%
2013-04-15	0	0.750	0.700	0.860	0.750	0.750	9,700	7,280	0.7505	2.500	2.333	2.867	2.500	2.500	2,910	2.5017	-22.68%
2013-04-12	0	0.970	0.800	0.970	-	-	0	0	-	3.233	2.667	3.233	-	-	0	-	-1.02%
2013-04-11	0	0.980	0.810	0.990	-	-	140	113	0.8071	3.267	2.700	3.300	-	-	42	2.6905	0.00%
2013-04-10	0	0.980	0.820	0.980	0.650	1.020	602,880	486,566	0.8071	3.267	2.733	3.267	2.167	3.400	180,864	2.6902	25.64%
2013-04-09	0	0.780	0.600	0.780	0.810	0.810	4,000	3,240	0.8100	2.600	2.000	2.600	2.700	2.700	1,200	2.7000	16.42%
2013-04-08	0	0.670	0.590	0.780	-	-	0	0	-	2.233	1.967	2.600	-	-	0	-	0.00%
2013-04-05	0	0.670	0.600	0.700	-	-	0	0	-	2.233	2.000	2.333	-	-	0	-	0.00%
2013-04-03	0	0.670	0.650	0.780	0.580	0.670	7,105,200	4,270,472	0.6010	2.233	2.167	2.600	1.933	2.233	2,131,560	2.0034	-4.29%
2013-04-02	0	0.700	0.650	0.710	0.600	0.710	732,000	459,840	0.6282	2.333	2.167	2.367	2.000	2.367	219,600	2.0940	14.75%
2013-03-28	0	0.610	0.520	0.710	-	-	0	0	-	2.033	1.733	2.367	-	-	0	-	0.00%
2013-03-27	0	0.610	0.600	0.800	0.590	0.610	17,045,600	10,226,872	0.6000	2.033	2.000	2.667	1.967	2.033	5,113,680	1.9999	-6.15%
2013-03-26	0	0.650	0.630	0.720	0.650	0.650	12,000	7,800	0.6500	2.167	2.100	2.400	2.167	2.167	3,600	2.1667	-5.80%
2013-03-25	0	0.690	0.650	0.690	0.690	0.690	2,616,000	1,805,040	0.6900	2.300	2.167	2.300	2.300	2.300	784,800	2.3000	0.00%
2013-03-22	0	0.690	0.670	0.690	0.710	0.710	8,000	5,680	0.7100	2.300	2.233	2.300	2.367	2.367	2,400	2.3667	1.47%
2013-03-21	0	0.680	0.640	0.710	0.680	0.680	21,000	14,170	0.6748	2.267	2.133	2.367	2.267	2.267	6,300	2.2492	0.00%
2013-03-20	0	0.680	0.610	0.700	0.680	0.680	20,000	13,600	0.6800	2.267	2.033	2.333	2.267	2.267	6,000	2.2667	1.49%
2013-03-19	0	0.670	0.630	0.690	0.670	0.670	20,000	13,400	0.6700	2.233	2.100	2.300	2.233	2.233	6,000	2.2333	-4.29%
2013-03-18	0	0.700	0.650	0.700	0.640	0.700	124,000	83,120	0.6703	2.333	2.167	2.333	2.133	2.333	37,200	2.2344	-6.67%
2013-03-15	0	0.750	0.630	0.750	0.750	0.750	8,000	6,000	0.7500	2.500	2.100	2.500	2.500	2.500	2,400	2.5000	-13.79%
2013-03-14	0	0.870	0.750	0.970	-	-	0	0	-	2.900	2.500	3.233	-	-	0	-	0.00%
2013-03-13	0	0.870	0.750	0.970	-	-	0	0	-	2.900	2.500	3.233	-	-	0	-	0.00%
2013-03-12	0	0.870	0.750	0.970	-	-	0	0	-	2.900	2.500	3.233	-	-	0	-	0.00%
2013-03-11	0	0.870	0.800	0.970	0.870	0.870	8,000	6,960	0.8700	2.900	2.667	3.233	2.900	2.900	2,400	2.9000	8.75%
2013-03-08	0	0.800	0.750	0.810	0.750	0.800	12,000	9,200	0.7667	2.667	2.500	2.700	2.500	2.667	3,600	2.5556	0.00%
2013-03-07	0	0.800	0.750	0.860	-	-	0	0	-	2.667	2.500	2.867	-	-	0	-	0.00%
2013-03-06	0	0.800	0.750	0.860	-	-	540	388	0.7185	2.667	2.500	2.867	-	-	162	2.3951	0.00%
2013-03-05	0	0.800	0.760	0.850	-	-	0	0	-	2.667	2.533	2.833	-	-	0	-	0.00%
2013-03-04	0	0.800	0.760	0.850	0.800	0.800	8,000	6,400	0.8000	2.667	2.533	2.833	2.667	2.667	2,400	2.6667	0.00%
2013-03-01	0	0.800	0.800	0.860	-	-	2,000	1,480	0.7400	2.667	2.667	2.867	-	-	600	2.4667	0.00%
2013-02-28	0	0.800	0.800	0.850	-	-	1,240	930	0.7500	2.667	2.667	2.833	-	-	372	2.5000	2.56%
2013-02-27	0	0.780	0.740	0.850	0.780	0.800	12,600	9,896	0.7854	2.600	2.467	2.833	2.600	2.667	3,780	2.6180	-9.30%
2013-02-26	0	0.860	-	0.860	-	-	0	0	-	2.867	-	2.867	-	-	0	-	0.00%
2013-02-25	0	0.860	0.800	0.860	-	-	0	0	-	2.867	2.667	2.867	-	-	0	-	0.00%
2013-02-22	0	0.860	0.800	0.910	-	-	0	0	-	2.867	2.667	3.033	-	-	0	-	0.00%
2013-02-21	0	0.860	0.800	0.910	-	-	0	0	-	2.867	2.667	3.033	-	-	0	-	0.00%
2013-02-20	0	0.860	0.800	0.900	-	-	0	0	-	2.867	2.667	3.000	-	-	0	-	0.00%
2013-02-19	0	0.860	0.830	0.930	0.830	0.860	18,260	15,212	0.8331	2.867	2.767	3.100	2.767	2.867	5,478	2.7769	-2.27%
2013-02-18	0	0.880	0.830	0.990	-	-	0	0	-	2.933	2.767	3.300	-	-	0	-	0.00%
2013-02-15	0	0.880	0.830	0.990	-	-	0	0	-	2.933	2.767	3.300	-	-	0	-	0.00%
2013-02-14	0	0.880	0.880	0.970	0.880	0.880	12,500	10,980	0.8784	2.933	2.933	3.233	2.933	2.933	3,750	2.9280	-5.38%
2013-02-08	0	0.930	0.930	0.990	0.930	0.930	4,000	3,720	0.9300	3.100	3.100	3.300	3.100	3.100	1,200	3.1000	-5.10%
2013-02-07	0	0.980	0.900	0.990	-	-	0	0	-	3.267	3.000	3.300	-	-	0	-	0.00%
2013-02-06	0	0.980	0.930	0.990	-	-	20	18	0.9000	3.267	3.100	3.300	-	-	6	3.0000	0.00%
2013-02-05	0	0.980	0.940	0.980	0.940	0.980	8,000	7,680	0.9600	3.267	3.133	3.267	3.133	3.267	2,400	3.2000	-1.01%
2013-02-04	0	0.990	0.940	0.990	-	-	0	0	-	3.300	3.133	3.300	-	-	0	-	0.00%
2013-02-01	0	0.990	0.940	0.990	-	-	0	0	-	3.300	3.133	3.300	-	-	0	-	0.00%
2013-01-31	0	0.990	0.940	0.990	-	-	0	0	-	3.300	3.133	3.300	-	-	0	-	0.00%
2013-01-30	0	0.990	0.940	0.990	-	-	4,000	3,620	0.9050	3.300	3.133	3.300	-	-	1,200	3.0167	0.00%
2013-01-29	0	0.990	0.940	1.000	-	-	0	0	-	3.300	3.133	3.333	-	-	0	-	0.00%
2013-01-28	0	0.990	0.940	0.990	-	-	0	0	-	3.300	3.133	3.300	-	-	0	-	0.00%
2013-01-25	0	0.990	0.950	0.990	-	-	0	0	-	3.300	3.167	3.300	-	-	0	-	-1.00%
2013-01-24	0	1.000	0.950	1.000	-	-	0	0	-	3.333	3.167	3.333	-	-	0	-	0.00%
2013-01-23	0	1.000	0.920	1.000	0.940	1.000	25,500	24,645	0.9665	3.333	3.067	3.333	3.133	3.333	7,650	3.2216	0.00%
2013-01-22	0	1.000	0.950	1.000	-	-	0	0	-	3.333	3.167	3.333	-	-	0	-	0.00%
2013-01-21	0	1.000	0.950	1.000	-	-	1,000	910	0.9100	3.333	3.167	3.333	-	-	300	3.0333	0.00%
2013-01-18	0	1.000	0.950	1.000	1.000	1.000	60,600	60,552	0.9992	3.333	3.167	3.333	3.333	3.333	18,180	3.3307	0.00%
2013-01-17	0	1.000	0.950	1.000	-	-	740	666	0.9000	3.333	3.167	3.333	-	-	222	3.0000	0.00%
2013-01-16	0	1.000	0.950	1.000	-	-	100	90	0.9000	3.333	3.167	3.333	-	-	30	3.0000	0.00%
2013-01-15	0	1.000	0.950	1.030	0.950	1.000	50,000	49,280	0.9856	3.333	3.167	3.433	3.167	3.333	15,000	3.2853	0.00%
2013-01-14	0	1.000	0.950	1.000	-	-	0	0	-	3.333	3.167	3.333	-	-	0	-	0.00%
2013-01-11	0	1.000	0.950	1.000	0.910	1.000	92,000	89,920	0.9774	3.333	3.167	3.333	3.033	3.333	27,600	3.2580	-1.96%
2013-01-10	0	1.020	0.930	1.020	0.920	1.030	22,220	21,273	0.9574	3.400	3.100	3.400	3.067	3.433	6,666	3.1913	-0.97%
2013-01-09	0	1.030	0.920	1.030	-	-	140	126	0.9000	3.433	3.067	3.433	-	-	42	3.0000	0.00%
2013-01-08	0	1.030	0.920	1.030	-	-	0	0	-	3.433	3.067	3.433	-	-	0	-	0.00%
2013-01-07	0	1.030	0.920	1.030	-	-	0	0	-	3.433	3.067	3.433	-	-	0	-	0.00%
2013-01-04	0	1.030	0.950	1.040	0.990	1.030	32,000	32,040	1.0013	3.433	3.167	3.467	3.300	3.433	9,600	3.3375	0.00%
2013-01-03	0	1.030	0.920	1.030	0.970	1.030	101,120	99,114	0.9802	3.433	3.067	3.433	3.233	3.433	30,336	3.2672	5.10%
2013-01-02	0	0.980	0.850	0.980	-	-	180	149	0.8278	3.267	2.833	3.267	-	-	54	2.7593	-1.01%
2012-12-31	0	0.990	0.790	0.990	-	-	0	0	-	3.300	2.633	3.300	-	-	0	-	0.00%
2012-12-28	0	0.990	0.860	0.990	-	-	0	0	-	3.300	2.867	3.300	-	-	0	-	0.00%
2012-12-27	0	0.990	0.840	1.000	-	-	1,000	760	0.7600	3.300	2.800	3.333	-	-	300	2.5333	0.00%
2012-12-24	0	0.990	0.810	1.030	-	-	200	152	0.7600	3.300	2.700	3.433	-	-	60	2.5333	0.00%
2012-12-21	0	0.990	0.850	0.990	-	-	1,000	800	0.8000	3.300	2.833	3.300	-	-	300	2.6667	0.00%
2012-12-20	0	0.990	0.830	0.990	-	-	0	0	-	3.300	2.767	3.300	-	-	0	-	0.00%
2012-12-19	0	0.990	0.840	0.990	0.990	0.990	7,200	6,424	0.8922	3.300	2.800	3.300	3.300	3.300	2,160	2.9741	4.21%
2012-12-18	0	0.950	0.820	1.000	-	-	0	0	-	3.167	2.733	3.333	-	-	0	-	0.00%
2012-12-17	0	0.950	0.850	0.990	0.950	0.950	8,000	7,600	0.9500	3.167	2.833	3.300	3.167	3.167	2,400	3.1667	7.95%
2012-12-14	0	0.880	0.800	0.950	-	-	0	0	-	2.933	2.667	3.167	-	-	0	-	0.00%
2012-12-13	0	0.880	0.800	0.940	0.780	0.880	11,300	9,171	0.8116	2.933	2.667	3.133	2.600	2.933	3,390	2.7053	1.15%
2012-12-12	0	0.870	0.760	0.940	-	-	0	0	-	2.900	2.533	3.133	-	-	0	-	0.00%
2012-12-11	0	0.870	0.710	0.940	-	-	1,700	1,156	0.6800	2.900	2.367	3.133	-	-	510	2.2667	0.00%
2012-12-10	0	0.870	0.710	0.940	-	-	40	27	0.6750	2.900	2.367	3.133	-	-	12	2.2500	0.00%
2012-12-07	0	0.870	0.870	0.920	-	-	0	0	-	2.900	2.900	3.067	-	-	0	-	4.82%
2012-12-06	0	0.830	0.830	0.980	0.820	0.820	8,000	6,560	0.8200	2.767	2.767	3.267	2.733	2.733	2,400	2.7333	-9.78%
2012-12-05	0	0.920	0.900	1.000	0.920	0.920	9,500	8,620	0.9074	3.067	3.000	3.333	3.067	3.067	2,850	3.0246	5.75%
2012-12-04	0	0.870	0.850	1.000	0.870	0.880	8,000	7,000	0.8750	2.900	2.833	3.333	2.900	2.933	2,400	2.9167	-5.43%
2012-12-03	0	0.920	0.840	1.000	-	-	1,000	800	0.8000	3.067	2.800	3.333	-	-	300	2.6667	0.00%
2012-11-30	0	0.920	0.880	1.000	0.920	0.920	4,000	3,680	0.9200	3.067	2.933	3.333	3.067	3.067	1,200	3.0667	-2.13%
2012-11-29	0	0.940	0.870	0.940	-	-	0	0	-	3.133	2.900	3.133	-	-	0	-	0.00%
2012-11-28	0	0.940	0.800	0.940	-	-	0	0	-	3.133	2.667	3.133	-	-	0	-	0.00%
2012-11-27	0	0.940	0.850	0.940	-	-	700	574	0.8200	3.133	2.833	3.133	-	-	210	2.7333	0.00%
2012-11-26	0	0.940	0.850	0.940	-	-	1,000	820	0.8200	3.133	2.833	3.133	-	-	300	2.7333	0.00%
2012-11-23	0	0.940	0.800	1.000	-	-	0	0	-	3.133	2.667	3.333	-	-	0	-	0.00%
2012-11-22	0	0.940	0.800	1.050	-	-	2,000	1,520	0.7600	3.133	2.667	3.500	-	-	600	2.5333	0.00%
2012-11-21	0	0.940	0.800	1.130	-	-	0	0	-	3.133	2.667	3.767	-	-	0	-	0.00%
2012-11-20	0	0.940	0.860	1.000	-	-	0	0	-	3.133	2.867	3.333	-	-	0	-	0.00%
2012-11-19	0	0.940	0.810	1.000	-	-	300	231	0.7700	3.133	2.700	3.333	-	-	90	2.5667	0.00%
2012-11-16	0	0.940	0.860	0.990	0.940	0.940	4,000	3,760	0.9400	3.133	2.867	3.300	3.133	3.133	1,200	3.1333	0.00%
2012-11-15	0	0.940	0.860	0.940	-	-	0	0	-	3.133	2.867	3.133	-	-	0	-	0.00%
2012-11-14	0	0.940	0.880	0.940	-	-	3,500	3,150	0.9000	3.133	2.933	3.133	-	-	1,050	3.0000	-1.05%
2012-11-13	0	0.950	0.870	1.000	-	-	0	0	-	3.167	2.900	3.333	-	-	0	-	0.00%
2012-11-12	0	0.950	-	1.100	-	-	0	0	-	3.167	-	3.667	-	-	0	-	0.00%
2012-11-09	0	0.950	0.900	0.980	0.950	0.950	11,800	11,180	0.9475	3.167	3.000	3.267	3.167	3.167	3,540	3.1582	5.56%
2012-11-08	0	0.900	0.890	1.050	0.900	0.910	15,080	13,612	0.9027	3.000	2.967	3.500	3.000	3.033	4,524	3.0088	-9.09%
2012-11-07	0	0.990	0.920	1.050	-	-	0	0	-	3.300	3.067	3.500	-	-	0	-	0.00%
2012-11-06	0	0.990	0.950	1.090	0.990	0.990	4,000	3,960	0.9900	3.300	3.167	3.633	3.300	3.300	1,200	3.3000	-1.00%
2012-11-05	0	1.000	0.940	1.000	-	-	400	360	0.9000	3.333	3.133	3.333	-	-	120	3.0000	0.00%
2012-11-02	0	1.000	0.950	1.000	-	-	400	348	0.8700	3.333	3.167	3.333	-	-	120	2.9000	0.00%
2012-11-01	0	1.000	0.920	1.050	-	-	0	0	-	3.333	3.067	3.500	-	-	0	-	0.00%
2012-10-31	0	1.000	0.940	1.050	-	-	0	0	-	3.333	3.133	3.500	-	-	0	-	0.00%
2012-10-30	0	1.000	0.960	1.000	-	-	1,600	1,488	0.9300	3.333	3.200	3.333	-	-	480	3.1000	0.00%
2012-10-29	0	1.000	1.000	1.110	1.000	1.000	48,000	48,000	1.0000	3.333	3.333	3.700	3.333	3.333	14,400	3.3333	-4.76%
2012-10-26	0	1.050	1.010	1.050	0.980	1.050	384,020	388,019	1.0104	3.500	3.367	3.500	3.267	3.500	115,206	3.3680	-4.55%
2012-10-25	0	1.100	1.020	1.140	-	-	300	291	0.9700	3.667	3.400	3.800	-	-	90	3.2333	0.00%
2012-10-24	0	1.100	1.030	1.140	1.100	1.100	4,000	4,400	1.1000	3.667	3.433	3.800	3.667	3.667	1,200	3.6667	7.84%
2012-10-22	0	1.020	1.020	1.150	1.020	1.020	8,200	8,356	1.0190	3.400	3.400	3.833	3.400	3.400	2,460	3.3967	0.00%
2012-10-19	0	1.020	0.930	1.020	-	-	1,600	1,408	0.8800	3.400	3.100	3.400	-	-	480	2.9333	-1.92%
2012-10-18	0	1.040	1.000	1.040	-	-	3,500	3,360	0.9600	3.467	3.333	3.467	-	-	1,050	3.2000	-1.89%
2012-10-17	0	1.060	0.910	1.060	-	-	0	0	-	3.533	3.033	3.533	-	-	0	-	-1.85%
2012-10-16	0	1.080	0.900	1.080	-	-	3,000	2,610	0.8700	3.600	3.000	3.600	-	-	900	2.9000	-0.92%
2012-10-15	0	1.090	1.090	1.130	1.090	1.130	3,128,560	3,410,433	1.0901	3.633	3.633	3.767	3.633	3.767	938,568	3.6337	0.00%
2012-10-12	0	1.090	0.900	1.170	-	-	0	0	-	3.633	3.000	3.900	-	-	0	-	0.00%
2012-10-11	0	1.090	0.940	1.170	-	-	500	500	1.0000	3.633	3.133	3.900	-	-	150	3.3333	0.00%
2012-10-10	0	1.090	0.900	1.170	-	-	0	0	-	3.633	3.000	3.900	-	-	0	-	0.00%
2012-10-09	0	1.090	0.960	1.090	-	-	0	0	-	3.633	3.200	3.633	-	-	0	-	-0.91%
2012-10-08	0	1.100	0.950	1.100	-	-	0	0	-	3.667	3.167	3.667	-	-	0	-	0.00%
2012-10-05	0	1.100	0.930	1.180	-	-	0	0	-	3.667	3.100	3.933	-	-	0	-	0.00%
2012-10-04	0	1.100	0.960	1.180	-	-	0	0	-	3.667	3.200	3.933	-	-	0	-	0.00%
2012-10-03	0	1.100	0.930	1.180	-	-	100	98	0.9800	3.667	3.100	3.933	-	-	30	3.2667	0.00%
2012-09-28	0	1.100	0.920	1.180	-	-	0	0	-	3.667	3.067	3.933	-	-	0	-	0.00%
2012-09-27	0	1.100	0.900	1.180	-	-	160	147	0.9188	3.667	3.000	3.933	-	-	48	3.0625	0.00%
2012-09-26	0	1.100	1.040	1.100	1.000	1.100	36,000	37,000	1.0278	3.667	3.467	3.667	3.333	3.667	10,800	3.4259	7.84%
2012-09-25	0	1.020	0.940	1.020	-	-	4,000	3,600	0.9000	3.400	3.133	3.400	-	-	1,200	3.0000	-1.92%
2012-09-24	0	1.040	0.900	1.090	-	-	100	87	0.8700	3.467	3.000	3.633	-	-	30	2.9000	0.00%
2012-09-21	0	1.040	0.960	1.070	-	-	0	0	-	3.467	3.200	3.567	-	-	0	-	0.00%
2012-09-20	0	1.040	0.960	1.080	-	-	0	0	-	3.467	3.200	3.600	-	-	0	-	0.00%
2012-09-19	0	1.040	0.980	1.090	-	-	0	0	-	3.467	3.267	3.633	-	-	0	-	0.00%
2012-09-18	0	1.040	0.950	1.060	-	-	0	0	-	3.467	3.167	3.533	-	-	0	-	0.00%
2012-09-17	0	1.040	0.960	1.090	1.040	1.040	6,000	6,020	1.0033	3.467	3.200	3.633	3.467	3.467	1,800	3.3444	-0.95%
2012-09-14	0	1.050	0.960	1.080	-	-	0	0	-	3.500	3.200	3.600	-	-	0	-	0.00%
2012-09-13	0	1.050	1.020	1.090	1.050	1.050	5,000	5,190	1.0380	3.500	3.400	3.633	3.500	3.500	1,500	3.4600	-4.55%
2012-09-12	0	1.100	1.040	1.290	-	-	0	0	-	3.667	3.467	4.300	-	-	0	-	0.00%
2012-09-11	0	1.100	1.050	1.290	1.100	1.100	4,000	4,400	1.1000	3.667	3.500	4.300	3.667	3.667	1,200	3.6667	0.00%
2012-09-10	0	1.100	1.020	1.100	-	-	0	0	-	3.667	3.400	3.667	-	-	0	-	0.00%
2012-09-07	0	1.100	1.030	1.120	-	-	800	800	1.0000	3.667	3.433	3.733	-	-	240	3.3333	0.00%
2012-09-06	0	1.100	1.030	1.100	-	-	800	800	1.0000	3.667	3.433	3.667	-	-	240	3.3333	0.00%
2012-09-05	0	1.100	1.030	1.190	1.020	1.100	20,000	21,120	1.0560	3.667	3.433	3.967	3.400	3.667	6,000	3.5200	7.84%
2012-09-04	0	1.020	1.000	1.140	1.020	1.030	20,000	20,560	1.0280	3.400	3.333	3.800	3.400	3.433	6,000	3.4267	-11.30%
2012-09-03	0	1.150	1.060	1.170	-	-	0	0	-	3.833	3.533	3.900	-	-	0	-	0.00%
2012-08-31	0	1.150	1.050	1.340	1.150	1.150	1,750,000	2,012,240	1.1499	3.833	3.500	4.467	3.833	3.833	525,000	3.8328	0.00%
2012-08-30	0	1.150	1.050	1.340	-	-	0	0	-	3.833	3.500	4.467	-	-	0	-	0.00%
2012-08-29	0	1.150	1.050	1.330	-	-	0	0	-	3.833	3.500	4.433	-	-	0	-	0.00%
2012-08-28	0	1.150	1.040	1.340	-	-	0	0	-	3.833	3.467	4.467	-	-	0	-	0.00%
2012-08-27	0	1.150	1.050	1.190	-	-	0	0	-	3.833	3.500	3.967	-	-	0	-	0.00%
2012-08-24	0	1.150	1.060	1.340	-	-	0	0	-	3.833	3.533	4.467	-	-	0	-	0.00%
2012-08-23	0	1.150	1.080	1.340	-	-	0	0	-	3.833	3.600	4.467	-	-	0	-	0.00%
2012-08-22	0	1.150	1.080	1.320	-	-	0	0	-	3.833	3.600	4.400	-	-	0	-	0.00%
2012-08-21	0	1.150	1.080	1.340	-	-	1,000	1,030	1.0300	3.833	3.600	4.467	-	-	300	3.4333	0.00%
2012-08-20	0	1.150	1.050	1.170	-	-	0	0	-	3.833	3.500	3.900	-	-	0	-	0.00%
2012-08-17	0	1.150	1.080	1.170	1.150	1.150	12,000	13,800	1.1500	3.833	3.600	3.900	3.833	3.833	3,600	3.8333	2.68%
2012-08-16	0	1.120	1.110	1.150	1.110	1.120	22,000	24,560	1.1164	3.733	3.700	3.833	3.700	3.733	6,600	3.7212	-16.42%
2012-08-15	0	1.340	1.090	1.340	-	-	0	0	-	4.467	3.633	4.467	-	-	0	-	-0.74%
2012-08-14	0	1.350	1.100	1.350	1.350	1.350	4,000	5,400	1.3500	4.500	3.667	4.500	4.500	4.500	1,200	4.5000	12.50%
2012-08-13	0	1.200	1.080	1.380	-	-	0	0	-	4.000	3.600	4.600	-	-	0	-	0.00%
2012-08-10	0	1.200	1.100	1.350	1.200	1.200	3,900,200	4,680,210	1.2000	4.000	3.667	4.500	4.000	4.000	1,170,060	4.0000	0.84%
2012-08-09	0	1.190	1.060	1.290	-	-	300	309	1.0300	3.967	3.533	4.300	-	-	90	3.4333	0.00%
2012-08-08	0	1.190	1.080	1.350	1.190	1.190	124,000	147,560	1.1900	3.967	3.600	4.500	3.967	3.967	37,200	3.9667	3.48%
2012-08-07	0	1.150	1.150	1.200	1.100	1.100	4,200	4,614	1.0986	3.833	3.833	4.000	3.667	3.667	1,260	3.6619	9.52%
2012-08-06	0	1.050	1.030	1.050	-	-	0	0	-	3.500	3.433	3.500	-	-	0	-	-4.55%
2012-08-03	0	1.100	1.060	1.100	-	-	0	0	-	3.667	3.533	3.667	-	-	0	-	-4.35%
2012-08-02	0	1.150	1.040	1.200	1.000	1.150	38,000	40,280	1.0600	3.833	3.467	4.000	3.333	3.833	11,400	3.5333	-2.54%
2012-08-01	0	1.180	1.010	1.180	-	-	0	0	-	3.933	3.367	3.933	-	-	0	-	0.00%
2012-07-31	0	1.180	1.000	1.200	-	-	0	0	-	3.933	3.333	4.000	-	-	0	-	0.00%
2012-07-30	0	1.180	0.980	1.200	-	-	0	0	-	3.933	3.267	4.000	-	-	0	-	0.00%
2012-07-27	0	1.180	1.020	1.180	-	-	0	0	-	3.933	3.400	3.933	-	-	0	-	0.00%
2012-07-26	0	1.180	-	1.180	-	-	0	0	-	3.933	-	3.933	-	-	0	-	-0.84%
2012-07-25	0	1.190	1.000	1.190	-	-	0	0	-	3.967	3.333	3.967	-	-	0	-	0.00%
2012-07-24	0	1.190	1.010	1.200	-	-	0	0	-	3.967	3.367	4.000	-	-	0	-	0.00%
2012-07-23	0	1.190	1.060	1.200	1.180	1.200	25,000	29,600	1.1840	3.967	3.533	4.000	3.933	4.000	7,500	3.9467	-0.83%
2012-07-20	0	1.200	1.120	1.200	-	-	0	0	-	4.000	3.733	4.000	-	-	0	-	-1.64%
2012-07-19	0	1.220	1.120	1.400	-	-	0	0	-	4.067	3.733	4.667	-	-	0	-	0.00%
2012-07-18	0	1.220	1.100	1.220	1.220	1.230	12,000	14,720	1.2267	4.067	3.667	4.067	4.067	4.100	3,600	4.0889	0.00%
2012-07-17	0	1.220	1.220	1.280	1.120	1.120	9,000	10,050	1.1167	4.067	4.067	4.267	3.733	3.733	2,700	3.7222	-4.69%
2012-07-16	0	1.280	1.280	1.340	1.280	1.280	4,000	5,120	1.2800	4.267	4.267	4.467	4.267	4.267	1,200	4.2667	-4.48%
2012-07-13	0	1.340	1.160	1.340	-	-	0	0	-	4.467	3.867	4.467	-	-	0	-	-1.47%
2012-07-12	0	1.360	1.300	1.360	-	-	2,400	3,048	1.2700	4.533	4.333	4.533	-	-	720	4.2333	-1.45%
2012-07-11	0	1.380	1.160	1.400	-	-	240	268	1.1167	4.600	3.867	4.667	-	-	72	3.7222	0.00%
2012-07-10	0	1.380	1.120	1.380	-	-	0	0	-	4.600	3.733	4.600	-	-	0	-	0.00%
2012-07-09	0	1.380	1.380	1.400	1.200	1.310	31,000	38,290	1.2352	4.600	4.600	4.667	4.000	4.367	9,300	4.1172	-1.43%
2012-07-06	0	1.400	1.130	1.400	-	-	100	110	1.1000	4.667	3.767	4.667	-	-	30	3.6667	0.00%
2012-07-05	0	1.400	1.130	1.400	-	-	0	0	-	4.667	3.767	4.667	-	-	0	-	0.00%
2012-07-04	0	1.400	1.130	1.400	-	-	100	120	1.2000	4.667	3.767	4.667	-	-	30	4.0000	0.00%
2012-07-03	0	1.400	1.130	1.440	-	-	0	0	-	4.667	3.767	4.800	-	-	0	-	0.00%
2012-06-29	0	1.400	1.400	1.440	1.380	1.400	9,060	12,540	1.3841	4.667	4.667	4.800	4.600	4.667	2,718	4.6137	1.45%
2012-06-28	0	1.380	1.380	1.450	-	-	0	0	-	4.600	4.600	4.833	-	-	0	-	0.73%
2012-06-27	0	1.370	1.370	1.450	1.360	1.450	14,000	19,680	1.4057	4.567	4.567	4.833	4.533	4.833	4,200	4.6857	-4.86%
2012-06-26	0	1.440	1.320	1.440	1.390	1.440	3,062,300	4,285,105	1.3993	4.800	4.400	4.800	4.633	4.800	918,690	4.6644	5.11%
2012-06-25	0	1.370	1.300	1.380	1.340	1.380	192,000	261,440	1.3617	4.567	4.333	4.600	4.467	4.600	57,600	4.5389	0.74%
2012-06-22	0	1.360	1.300	1.360	1.370	1.380	124,000	170,320	1.3735	4.533	4.333	4.533	4.567	4.600	37,200	4.5785	0.00%
2012-06-21	0	1.360	1.320	1.370	1.360	1.380	116,000	159,040	1.3710	4.533	4.400	4.567	4.533	4.600	34,800	4.5701	-0.73%
2012-06-20	0	1.370	1.320	1.370	1.370	1.380	900,000	1,236,600	1.3740	4.567	4.400	4.567	4.567	4.600	270,000	4.5800	0.00%
2012-06-19	0	1.370	1.330	1.370	1.330	1.390	336,000	461,000	1.3720	4.567	4.433	4.567	4.433	4.633	100,800	4.5734	3.01%
2012-06-18	0	1.330	1.300	1.330	1.250	1.330	311,000	402,930	1.2956	4.433	4.333	4.433	4.167	4.433	93,300	4.3186	3.10%
2012-06-15	0	1.290	1.240	1.290	1.240	1.300	195,700	249,123	1.2730	4.300	4.133	4.300	4.133	4.333	58,710	4.2433	2.38%
2012-06-14	0	1.260	1.220	1.280	1.240	1.260	98,804	123,304	1.2480	4.200	4.067	4.267	4.133	4.200	29,641	4.1599	1.61%
2012-06-13	0	1.240	1.200	1.250	1.240	1.260	337,920	420,410	1.2441	4.133	4.000	4.167	4.133	4.200	101,376	4.1470	1.64%
2012-06-12	0	1.220	1.180	1.220	1.200	1.240	309,600	376,784	1.2170	4.067	3.933	4.067	4.000	4.133	92,880	4.0567	0.00%
2012-06-11	0	1.220	1.190	1.220	1.210	1.260	424,000	525,160	1.2386	4.067	3.967	4.067	4.033	4.200	127,200	4.1286	0.83%
2012-06-08	0	1.210	1.180	1.210	1.180	1.280	742,900	916,135	1.2332	4.033	3.933	4.033	3.933	4.267	222,870	4.1106	-2.42%
2012-06-07	0	1.240	1.200	1.240	1.200	1.260	971,560	1,192,129	1.2270	4.133	4.000	4.133	4.000	4.200	291,468	4.0901	3.33%
2012-06-06	0	1.200	1.120	1.210	1.100	1.200	868,000	984,760	1.1345	4.000	3.733	4.033	3.667	4.000	260,400	3.7817	9.09%
2012-06-05	0	1.100	1.090	1.110	1.080	1.110	848,000	940,280	1.1088	3.667	3.633	3.700	3.600	3.700	254,400	3.6961	-1.79%
2012-06-04	0	1.120	1.090	1.120	-	-	0	0	-	3.733	3.633	3.733	-	-	0	-	-2.61%
2012-06-01	0	1.150	1.120	1.160	1.140	1.160	334,700	387,581	1.1580	3.833	3.733	3.867	3.800	3.867	100,410	3.8600	-1.71%
2012-05-31	0	1.170	1.130	1.170	1.160	1.190	274,500	321,015	1.1695	3.900	3.767	3.900	3.867	3.967	82,350	3.8982	-3.31%
2012-05-30	0	1.210	1.160	1.210	1.170	1.220	232,000	273,680	1.1797	4.033	3.867	4.033	3.900	4.067	69,600	3.9322	2.54%
2012-05-29	0	1.180	1.180	1.190	1.160	1.250	1,052,000	1,256,520	1.1944	3.933	3.933	3.967	3.867	4.167	315,600	3.9814	-5.60%
2012-05-28	0	1.250	1.220	1.250	1.140	1.250	1,348,000	1,616,680	1.1993	4.167	4.067	4.167	3.800	4.167	404,400	3.9977	11.61%
2012-05-25	0	1.120	1.120	1.130	1.120	1.200	1,529,000	1,769,320	1.1572	3.733	3.733	3.767	3.733	4.000	458,700	3.8572	0.00%
2012-05-24	0	1.120	1.060	1.120	1.080	1.130	784,000	867,480	1.1065	3.733	3.533	3.733	3.600	3.767	235,200	3.6883	0.00%
2012-05-23	0	1.120	1.090	1.130	1.100	1.140	1,134,080	1,270,764	1.1205	3.733	3.633	3.767	3.667	3.800	340,224	3.7351	0.90%
2012-05-22	0	1.110	1.090	1.120	1.070	1.120	7,212,798	7,759,121	1.0757	3.700	3.633	3.733	3.567	3.733	2,163,839	3.5858	3.74%
2012-05-21	0	1.070	1.030	1.080	1.070	1.090	436,000	467,720	1.0728	3.567	3.433	3.600	3.567	3.633	130,800	3.5758	-2.73%
2012-05-18	0	1.100	1.030	1.110	1.000	1.100	926,000	957,540	1.0341	3.667	3.433	3.700	3.333	3.667	277,800	3.4469	0.92%
2012-05-17	0	1.090	1.050	1.090	1.050	1.110	728,800	798,296	1.0954	3.633	3.500	3.633	3.500	3.700	218,640	3.6512	3.81%
2012-05-16	0	1.050	1.000	1.050	0.990	1.100	1,268,000	1,297,960	1.0236	3.500	3.333	3.500	3.300	3.667	380,400	3.4121	0.00%
2012-05-15	0	1.050	1.040	1.050	1.050	1.110	1,600,000	1,716,280	1.0727	3.500	3.467	3.500	3.500	3.700	480,000	3.5756	-6.25%
2012-05-14	0	1.120	1.080	1.130	1.080	1.140	772,000	857,920	1.1113	3.733	3.600	3.767	3.600	3.800	231,600	3.7043	-1.75%
2012-05-11	0	1.140	1.110	1.140	1.120	1.160	648,000	735,240	1.1346	3.800	3.700	3.800	3.733	3.867	194,400	3.7821	-0.87%
2012-05-10	0	1.150	1.110	1.160	1.110	1.180	1,244,000	1,424,400	1.1450	3.833	3.700	3.867	3.700	3.933	373,200	3.8167	0.88%
2012-05-09	0	1.140	1.120	1.150	1.090	1.140	748,000	838,760	1.1213	3.800	3.733	3.833	3.633	3.800	224,400	3.7378	0.88%
2012-05-08	0	1.130	1.100	1.140	1.080	1.130	720,500	802,840	1.1143	3.767	3.667	3.800	3.600	3.767	216,150	3.7143	0.89%
2012-05-07	0	1.120	1.090	1.130	1.060	1.120	956,000	1,046,000	1.0941	3.733	3.633	3.767	3.533	3.733	286,800	3.6471	4.67%
2012-05-04	0	1.070	1.060	1.120	1.070	1.160	920,200	1,028,632	1.1178	3.567	3.533	3.733	3.567	3.867	276,060	3.7261	-2.73%
2012-05-03	0	1.100	1.080	1.100	1.060	1.150	784,000	879,480	1.1218	3.667	3.600	3.667	3.533	3.833	235,200	3.7393	-0.90%
2012-05-02	0	1.110	1.100	1.110	1.100	1.200	1,498,500	1,727,885	1.1531	3.700	3.667	3.700	3.667	4.000	449,550	3.8436	-5.93%
2012-04-30	0	1.180	1.170	1.180	1.170	1.190	817,920	971,068	1.1872	3.933	3.900	3.933	3.900	3.967	245,376	3.9575	0.00%
2012-04-27	0	1.180	1.160	1.180	1.170	1.200	1,724,780	2,040,257	1.1829	3.933	3.867	3.933	3.900	4.000	517,434	3.9430	0.00%
2012-04-26	0	1.180	1.160	1.190	1.110	1.200	2,078,360	2,395,288	1.1525	3.933	3.867	3.967	3.700	4.000	623,508	3.8416	4.42%
2012-04-25	0	1.130	1.120	1.130	1.120	1.140	1,016,300	1,148,321	1.1299	3.767	3.733	3.767	3.733	3.800	304,890	3.7663	0.00%
2012-04-24	0	1.130	1.130	1.140	1.110	1.130	7,864,760	8,882,948	1.1295	3.767	3.767	3.800	3.700	3.767	2,359,428	3.7649	0.00%
2012-04-23	0	1.130	1.130	1.140	1.120	1.140	1,158,700	1,315,729	1.1355	3.767	3.767	3.800	3.733	3.800	347,610	3.7851	0.00%
2012-04-20	0	1.130	1.110	1.140	1.110	1.160	993,500	1,124,860	1.1322	3.767	3.700	3.800	3.700	3.867	298,050	3.7741	-0.88%
2012-04-19	0	1.140	1.120	1.140	1.130	1.150	1,016,000	1,157,560	1.1393	3.800	3.733	3.800	3.767	3.833	304,800	3.7978	-0.87%
2012-04-18	0	1.150	1.130	1.160	1.130	1.160	1,364,420	1,567,666	1.1490	3.833	3.767	3.867	3.767	3.867	409,326	3.8299	0.00%
2012-04-17	0	1.150	1.150	1.160	1.150	1.160	554,720	637,859	1.1499	3.833	3.833	3.867	3.833	3.867	166,416	3.8329	-0.86%
2012-04-16	0	1.160	1.160	1.170	1.140	1.160	1,040,000	1,204,120	1.1578	3.867	3.867	3.900	3.800	3.867	312,000	3.8594	-3.33%
2012-04-13	0	1.200	1.170	1.200	1.150	1.200	1,628,000	1,906,840	1.1713	4.000	3.900	4.000	3.833	4.000	488,400	3.9043	1.69%
2012-04-12	0	1.180	1.150	1.180	1.150	1.200	1,113,800	1,308,798	1.1751	3.933	3.833	3.933	3.833	4.000	334,140	3.9169	0.00%
2012-04-11	0	1.180	1.150	1.180	1.120	1.190	1,244,000	1,449,800	1.1654	3.933	3.833	3.933	3.733	3.967	373,200	3.8848	1.72%
2012-04-10	0	1.160	1.140	1.160	1.150	1.200	548,000	644,000	1.1752	3.867	3.800	3.867	3.833	4.000	164,400	3.9173	-4.13%
2012-04-05	0	1.210	1.190	1.210	1.180	1.230	1,048,000	1,260,240	1.2025	4.033	3.967	4.033	3.933	4.100	314,400	4.0084	0.83%
2012-04-03	0	1.200	1.180	1.200	1.120	1.200	1,014,300	1,198,479	1.1816	4.000	3.933	4.000	3.733	4.000	304,290	3.9386	4.35%
2012-04-02	0	1.150	1.110	1.160	1.050	1.150	1,652,000	1,823,400	1.1038	3.833	3.700	3.867	3.500	3.833	495,600	3.6792	9.52%
2012-03-30	0	1.050	1.040	1.070	1.040	1.070	396,000	420,840	1.0627	3.500	3.467	3.567	3.467	3.567	118,800	3.5424	-2.78%
2012-03-29	0	1.080	1.040	1.090	1.050	1.080	322,000	344,480	1.0698	3.600	3.467	3.633	3.500	3.600	96,600	3.5660	-0.92%
2012-03-28	0	1.090	1.060	1.090	1.060	1.090	528,100	571,063	1.0814	3.633	3.533	3.633	3.533	3.633	158,430	3.6045	1.87%
2012-03-27	0	1.070	1.050	1.060	1.040	1.070	1,220,000	1,291,400	1.0585	3.567	3.500	3.533	3.467	3.567	366,000	3.5284	3.88%
2012-03-26	0	1.030	1.000	1.030	1.000	1.040	204,000	210,360	1.0312	3.433	3.333	3.433	3.333	3.467	61,200	3.4373	-1.90%
2012-03-23	0	1.050	1.030	1.040	1.040	1.120	3,008,000	3,189,200	1.0602	3.500	3.433	3.467	3.467	3.733	902,400	3.5341	-5.41%
2012-03-22	0	1.110	1.080	1.110	1.080	1.120	933,680	1,032,724	1.1061	3.700	3.600	3.700	3.600	3.733	280,104	3.6869	-0.89%
2012-03-21	0	1.120	1.090	1.120	1.090	1.150	877,000	977,310	1.1144	3.733	3.633	3.733	3.633	3.833	263,100	3.7146	1.82%
2012-03-20	0	1.100	1.060	1.100	1.060	1.120	1,128,000	1,227,920	1.0886	3.667	3.533	3.667	3.533	3.733	338,400	3.6286	0.92%
2012-03-19	0	1.090	1.050	1.090	1.050	1.130	1,104,000	1,209,360	1.0954	3.633	3.500	3.633	3.500	3.767	331,200	3.6514	0.00%
2012-03-16	0	1.090	1.060	1.090	1.070	1.170	572,700	638,982	1.1157	3.633	3.533	3.633	3.567	3.900	171,810	3.7191	-9.17%
2012-03-15	0	1.200	1.170	1.200	1.180	1.200	237,900	283,399	1.1913	4.000	3.900	4.000	3.933	4.000	71,370	3.9708	0.84%
2012-03-14	0	1.190	1.180	1.200	1.160	1.270	1,682,707	2,056,645	1.2222	3.967	3.933	4.000	3.867	4.233	504,812	4.0741	-4.03%
2012-03-13	0	1.240	1.220	1.260	1.230	1.290	2,216,500	2,810,600	1.2680	4.133	4.067	4.200	4.100	4.300	664,950	4.2268	0.00%
2012-03-12	0	1.240	1.240	1.250	1.140	1.250	2,170,198	2,607,897	1.2017	4.133	4.133	4.167	3.800	4.167	651,059	4.0056	6.90%
2012-03-09	0	1.160	1.150	1.170	1.140	1.200	1,715,200	1,982,060	1.1556	3.867	3.833	3.900	3.800	4.000	514,560	3.8520	0.00%
2012-03-08	0	1.160	1.140	1.190	0.980	1.180	3,646,900	3,897,030	1.0686	3.867	3.800	3.967	3.267	3.933	1,094,070	3.5620	19.59%
2012-03-07	0	0.970	0.960	0.970	0.920	0.980	930,000	889,740	0.9567	3.233	3.200	3.233	3.067	3.267	279,000	3.1890	3.19%
2012-03-06	0	0.940	0.910	0.940	0.910	0.940	460,400	427,720	0.9290	3.133	3.033	3.133	3.033	3.133	138,120	3.0967	-1.05%
2012-03-05	0	0.950	0.940	0.950	0.930	0.960	446,000	420,280	0.9423	3.167	3.133	3.167	3.100	3.200	133,800	3.1411	0.00%
2012-03-02	0	0.950	0.940	0.960	0.870	0.960	1,328,730	1,254,901	0.9444	3.167	3.133	3.200	2.900	3.200	398,619	3.1481	5.56%
2012-03-01	0	0.900	0.900	0.910	0.870	0.900	260,000	232,200	0.8931	3.000	3.000	3.033	2.900	3.000	78,000	2.9769	0.00%
2012-02-29	0	0.900	0.900	0.920	0.860	0.900	136,000	119,840	0.8812	3.000	3.000	3.067	2.867	3.000	40,800	2.9373	1.12%
2012-02-28	0	0.890	0.890	0.920	0.860	0.870	181,800	157,694	0.8674	2.967	2.967	3.067	2.867	2.900	54,540	2.8913	4.71%
2012-02-27	0	0.850	0.850	0.900	0.850	0.860	100,000	85,360	0.8536	2.833	2.833	3.000	2.833	2.867	30,000	2.8453	-5.56%
2012-02-24	0	0.900	0.830	0.930	-	-	0	0	-	3.000	2.767	3.100	-	-	0	-	0.00%
2012-02-23	0	0.900	0.830	0.930	-	-	0	0	-	3.000	2.767	3.100	-	-	0	-	0.00%
2012-02-22	0	0.900	0.870	0.920	0.880	0.900	196,000	173,800	0.8867	3.000	2.900	3.067	2.933	3.000	58,800	2.9558	2.27%
2012-02-21	0	0.880	0.820	0.880	-	-	0	0	-	2.933	2.733	2.933	-	-	0	-	0.00%
2012-02-20	0	0.880	0.820	0.880	-	-	0	0	-	2.933	2.733	2.933	-	-	0	-	0.00%
2012-02-17	0	0.880	0.820	0.880	0.880	0.880	4,000	3,520	0.8800	2.933	2.733	2.933	2.933	2.933	1,200	2.9333	0.00%
2012-02-16	0	0.880	0.820	0.900	0.880	0.880	80,000	70,400	0.8800	2.933	2.733	3.000	2.933	2.933	24,000	2.9333	10.00%
2012-02-15	0	0.800	0.800	0.840	-	-	0	0	-	2.667	2.667	2.800	-	-	0	-	0.00%
2012-02-14	0	0.800	0.800	0.820	0.800	0.800	61,000	48,750	0.7992	2.667	2.667	2.733	2.667	2.667	18,300	2.6639	-2.44%
2012-02-13	0	0.820	0.820	0.840	0.820	0.820	120,000	98,400	0.8200	2.733	2.733	2.800	2.733	2.733	36,000	2.7333	2.50%
2012-02-10	0	0.800	0.800	0.820	0.800	0.800	140,000	112,000	0.8000	2.667	2.667	2.733	2.667	2.667	42,000	2.6667	-2.44%
2012-02-09	0	0.820	0.820	0.840	0.800	0.820	157,500	128,290	0.8145	2.733	2.733	2.800	2.667	2.733	47,250	2.7151	2.50%
2012-02-08	0	0.800	0.780	0.810	0.800	0.830	168,000	135,160	0.8045	2.667	2.600	2.700	2.667	2.767	50,400	2.6817	-4.76%
2012-02-07	0	0.840	0.800	0.890	-	-	0	0	-	2.800	2.667	2.967	-	-	0	-	0.00%
2012-02-06	0	0.840	0.810	0.880	-	-	500	395	0.7900	2.800	2.700	2.933	-	-	150	2.6333	0.00%
2012-02-03	0	0.840	0.830	0.870	0.810	0.870	113,000	94,840	0.8393	2.800	2.767	2.900	2.700	2.900	33,900	2.7976	-4.55%
2012-02-02	0	0.880	0.820	0.880	0.880	0.880	4,000	3,520	0.8800	2.933	2.733	2.933	2.933	2.933	1,200	2.9333	3.53%
2012-02-01	0	0.850	0.850	0.880	0.800	0.830	25,700	20,754	0.8075	2.833	2.833	2.933	2.667	2.767	7,710	2.6918	-3.41%
2012-01-31	0	0.880	0.810	0.920	-	-	0	0	-	2.933	2.700	3.067	-	-	0	-	0.00%
2012-01-30	0	0.880	0.810	0.980	-	-	0	0	-	2.933	2.700	3.267	-	-	0	-	0.00%
2012-01-27	0	0.880	0.760	0.980	-	-	0	0	-	2.933	2.533	3.267	-	-	0	-	0.00%
2012-01-26	0	0.880	0.800	0.980	-	-	0	0	-	2.933	2.667	3.267	-	-	0	-	0.00%
2012-01-20	0	0.880	0.840	0.960	-	-	0	0	-	2.933	2.800	3.200	-	-	0	-	0.00%
2012-01-19	0	0.880	0.820	0.980	-	-	0	0	-	2.933	2.733	3.267	-	-	0	-	0.00%
2012-01-18	0	0.880	0.820	0.920	-	-	400	312	0.7800	2.933	2.733	3.067	-	-	120	2.6000	0.00%
2012-01-17	0	0.880	0.820	0.890	-	-	2,161,320	1,901,856	0.8800	2.933	2.733	2.967	-	-	648,396	2.9332	0.00%
2012-01-16	0	0.880	0.820	0.900	-	-	0	0	-	2.933	2.733	3.000	-	-	0	-	0.00%
2012-01-13	0	0.880	0.830	0.910	-	-	0	0	-	2.933	2.767	3.033	-	-	0	-	0.00%
2012-01-12	0	0.880	0.830	0.880	0.880	0.930	11,000	9,610	0.8736	2.933	2.767	2.933	2.933	3.100	3,300	2.9121	4.76%
2012-01-11	0	0.840	0.820	0.900	-	-	1,000	780	0.7800	2.800	2.733	3.000	-	-	300	2.6000	0.00%
2012-01-10	0	0.840	0.830	0.890	0.840	0.900	64,000	54,200	0.8469	2.800	2.767	2.967	2.800	3.000	19,200	2.8229	-2.33%
2012-01-09	0	0.860	0.840	0.900	-	-	0	0	-	2.867	2.800	3.000	-	-	0	-	0.00%
2012-01-06	0	0.860	0.850	0.890	-	-	0	0	-	2.867	2.833	2.967	-	-	0	-	0.00%
2012-01-05	0	0.860	0.840	0.870	-	-	500	400	0.8000	2.867	2.800	2.900	-	-	150	2.6667	0.00%
2012-01-04	0	0.860	0.860	0.900	0.850	0.850	28,600	24,280	0.8490	2.867	2.867	3.000	2.833	2.833	8,580	2.8298	-4.44%
2012-01-03	0	0.900	0.830	0.900	-	-	1,400	1,116	0.7971	3.000	2.767	3.000	-	-	420	2.6571	0.00%
2011-12-30	0	0.900	0.830	0.900	-	-	3,600	2,880	0.8000	3.000	2.767	3.000	-	-	1,080	2.6667	0.00%
2011-12-29	0	0.900	0.840	0.950	0.900	0.900	4,000	3,600	0.9000	3.000	2.800	3.167	3.000	3.000	1,200	3.0000	4.65%
2011-12-28	0	0.860	0.830	0.930	-	-	0	0	-	2.867	2.767	3.100	-	-	0	-	0.00%
2011-12-23	0	0.860	0.840	0.900	0.810	0.860	56,000	46,960	0.8386	2.867	2.800	3.000	2.700	2.867	16,800	2.7952	0.00%
2011-12-22	0	0.860	0.800	0.900	0.860	0.860	11,000	9,310	0.8464	2.867	2.667	3.000	2.867	2.867	3,300	2.8212	6.17%
2011-12-21	0	0.810	0.810	0.860	0.810	0.810	4,000	3,240	0.8100	2.700	2.700	2.867	2.700	2.700	1,200	2.7000	0.00%
2011-12-20	0	0.810	0.760	0.870	-	-	0	0	-	2.700	2.533	2.900	-	-	0	-	0.00%
2011-12-19	0	0.810	0.810	0.860	0.810	0.810	5,000	4,020	0.8040	2.700	2.700	2.867	2.700	2.700	1,500	2.6800	-6.90%
2011-12-16	0	0.870	0.830	0.870	-	-	500	400	0.8000	2.900	2.767	2.900	-	-	150	2.6667	0.00%
2011-12-15	0	0.870	0.810	0.870	-	-	0	0	-	2.900	2.700	2.900	-	-	0	-	0.00%
2011-12-14	0	0.870	0.830	0.880	-	-	0	0	-	2.900	2.767	2.933	-	-	0	-	0.00%
2011-12-13	0	0.870	0.830	0.880	-	-	0	0	-	2.900	2.767	2.933	-	-	0	-	0.00%
2011-12-12	0	0.870	0.870	0.880	0.830	0.860	9,000	7,560	0.8400	2.900	2.900	2.933	2.767	2.867	2,700	2.8000	0.00%
2011-12-09	0	0.870	0.870	0.910	0.850	0.880	24,000	20,560	0.8567	2.900	2.900	3.033	2.833	2.933	7,200	2.8556	-5.43%
2011-12-08	0	0.920	0.870	0.920	0.810	0.920	284,200	249,650	0.8784	3.067	2.900	3.067	2.700	3.067	85,260	2.9281	8.24%
2011-12-07	0	0.850	0.840	0.880	-	-	0	0	-	2.833	2.800	2.933	-	-	0	-	0.00%
2011-12-06	0	0.850	0.850	0.860	0.810	0.840	156,000	129,640	0.8310	2.833	2.833	2.867	2.700	2.800	46,800	2.7701	-3.41%
2011-12-05	0	0.880	0.840	0.880	-	-	2,900	2,349	0.8100	2.933	2.800	2.933	-	-	870	2.7000	0.00%
2011-12-02	0	0.880	0.840	0.890	-	-	0	0	-	2.933	2.800	2.967	-	-	0	-	0.00%
2011-12-01	0	0.880	0.850	0.890	0.800	0.880	169,000	139,840	0.8275	2.933	2.833	2.967	2.667	2.933	50,700	2.7582	6.02%
2011-11-30	0	0.830	0.820	0.890	0.820	0.830	25,310	20,673	0.8168	2.767	2.733	2.967	2.733	2.767	7,593	2.7226	-1.19%
2011-11-29	0	0.840	0.840	0.920	0.840	0.840	34,000	28,440	0.8365	2.800	2.800	3.067	2.800	2.800	10,200	2.7882	-1.18%
2011-11-28	0	0.850	0.820	0.850	0.820	0.860	16,050	13,479	0.8398	2.833	2.733	2.833	2.733	2.867	4,815	2.7994	6.25%
2011-11-25	0	0.800	0.780	0.830	-	-	0	0	-	2.667	2.600	2.767	-	-	0	-	0.00%
2011-11-24	0	0.800	0.800	0.900	0.800	0.800	169,600	135,376	0.7982	2.667	2.667	3.000	2.667	2.667	50,880	2.6607	0.00%
2011-11-23	0	0.800	0.800	0.920	0.800	0.800	49,700	39,464	0.7940	2.667	2.667	3.067	2.667	2.667	14,910	2.6468	0.00%
2011-11-22	0	0.800	0.800	0.880	0.800	0.800	20,200	16,142	0.7991	2.667	2.667	2.933	2.667	2.667	6,060	2.6637	6.67%
2011-11-21	0	0.750	0.750	0.850	-	-	200	142	0.7100	2.500	2.500	2.833	-	-	60	2.3667	0.00%
2011-11-18	0	0.750	0.750	0.870	0.750	0.750	8,000	6,000	0.7500	2.500	2.500	2.900	2.500	2.500	2,400	2.5000	-2.60%
2011-11-17	0	0.770	0.750	0.860	0.770	0.790	9,000	6,980	0.7756	2.567	2.500	2.867	2.567	2.633	2,700	2.5852	-10.47%
2011-11-16	0	0.860	0.790	0.860	-	-	0	0	-	2.867	2.633	2.867	-	-	0	-	0.00%
2011-11-15	0	0.860	0.800	0.900	-	-	0	0	-	2.867	2.667	3.000	-	-	0	-	0.00%
2011-11-14	0	0.860	0.800	0.890	-	-	0	0	-	2.867	2.667	2.967	-	-	0	-	0.00%
2011-11-11	0	0.860	0.800	0.860	-	-	220	167	0.7591	2.867	2.667	2.867	-	-	66	2.5303	0.00%
2011-11-10	0	0.860	0.860	0.910	0.860	0.860	4,000	3,440	0.8600	2.867	2.867	3.033	2.867	2.867	1,200	2.8667	-6.52%
2011-11-09	0	0.920	0.910	0.940	0.900	0.920	515,400	467,010	0.9061	3.067	3.033	3.133	3.000	3.067	154,620	3.0204	2.22%
2011-11-08	0	0.900	0.820	0.910	0.900	0.900	340,000	306,000	0.9000	3.000	2.733	3.033	3.000	3.000	102,000	3.0000	9.76%
2011-11-07	0	0.820	0.820	0.890	-	-	0	0	-	2.733	2.733	2.967	-	-	0	-	1.23%
2011-11-04	0	0.810	0.800	0.900	-	-	0	0	-	2.700	2.667	3.000	-	-	0	-	0.00%
2011-11-03	0	0.810	0.800	0.850	-	-	0	0	-	2.700	2.667	2.833	-	-	0	-	0.00%
2011-11-02	0	0.810	0.800	0.850	0.810	0.850	96,000	80,000	0.8333	2.700	2.667	2.833	2.700	2.833	28,800	2.7778	3.85%
2011-11-01	0	0.780	0.780	0.920	0.780	0.780	396,200	309,026	0.7800	2.600	2.600	3.067	2.600	2.600	118,860	2.5999	0.00%
2011-10-31	0	0.780	0.780	0.800	0.710	0.750	49,840	35,931	0.7209	2.600	2.600	2.667	2.367	2.500	14,952	2.4031	0.00%
2011-10-28	0	0.780	0.740	0.800	-	-	0	0	-	2.600	2.467	2.667	-	-	0	-	0.00%
2011-10-27	0	0.780	0.720	0.800	0.750	0.780	36,300	27,435	0.7558	2.600	2.400	2.667	2.500	2.600	10,890	2.5193	4.00%
2011-10-26	0	0.750	0.730	0.790	-	-	1,600	1,120	0.7000	2.500	2.433	2.633	-	-	480	2.3333	0.00%
2011-10-25	0	0.750	0.750	0.790	0.750	0.800	15,160	11,592	0.7646	2.500	2.500	2.633	2.500	2.667	4,548	2.5488	0.00%
2011-10-24	0	0.750	0.750	0.770	0.740	0.740	43,400	31,980	0.7369	2.500	2.500	2.567	2.467	2.467	13,020	2.4562	-3.85%
2011-10-21	0	0.780	0.740	0.800	0.780	0.800	64,000	50,240	0.7850	2.600	2.467	2.667	2.600	2.667	19,200	2.6167	-2.50%
2011-10-20	0	0.800	0.730	0.800	0.800	0.800	48,000	38,400	0.8000	2.667	2.433	2.667	2.667	2.667	14,400	2.6667	1.27%
2011-10-19	0	0.790	0.740	0.800	-	-	0	0	-	2.633	2.467	2.667	-	-	0	-	0.00%
2011-10-18	0	0.790	0.740	0.800	-	-	0	0	-	2.633	2.467	2.667	-	-	0	-	0.00%
2011-10-17	0	0.790	0.760	0.800	-	-	2,200	1,606	0.7300	2.633	2.533	2.667	-	-	660	2.4333	0.00%
2011-10-14	0	0.790	0.750	0.800	0.730	0.790	12,000	9,200	0.7667	2.633	2.500	2.667	2.433	2.633	3,600	2.5556	-1.25%
2011-10-13	0	0.800	0.780	0.800	0.790	0.810	152,300	121,619	0.7985	2.667	2.600	2.667	2.633	2.700	45,690	2.6618	-2.44%
2011-10-12	0	0.820	0.780	0.820	-	-	0	0	-	2.733	2.600	2.733	-	-	0	-	-1.20%
2011-10-11	0	0.830	0.790	0.830	-	-	100	75	0.7500	2.767	2.633	2.767	-	-	30	2.5000	0.00%
2011-10-10	0	0.830	0.790	0.830	-	-	500	385	0.7700	2.767	2.633	2.767	-	-	150	2.5667	-2.35%
2011-10-07	0	0.850	0.830	0.860	0.820	0.850	33,100	27,240	0.8230	2.833	2.767	2.867	2.733	2.833	9,930	2.7432	2.41%
2011-10-06	0	0.830	0.810	0.860	0.800	0.830	270,589	217,067	0.8022	2.767	2.700	2.867	2.667	2.767	81,177	2.6740	2.47%
2011-10-04	0	0.810	0.810	0.820	0.770	0.810	3,840,000	3,094,880	0.8060	2.700	2.700	2.733	2.567	2.700	1,152,000	2.6865	-12.90%
2011-10-03	0	0.930	0.790	0.930	-	-	600	474	0.7900	3.100	2.633	3.100	-	-	180	2.6333	-2.11%
2011-09-30	0	0.950	0.860	0.950	0.950	0.950	8,000	7,600	0.9500	3.167	2.867	3.167	3.167	3.167	2,400	3.1667	-1.04%
2011-09-28	0	0.960	0.860	0.970	0.830	0.960	21,200	19,648	0.9268	3.200	2.867	3.233	2.767	3.200	6,360	3.0893	6.67%
2011-09-27	0	0.900	0.900	0.980	0.820	0.860	168,000	140,840	0.8383	3.000	3.000	3.267	2.733	2.867	50,400	2.7944	8.43%
2011-09-26	0	0.830	0.830	0.890	0.810	0.830	224,000	182,960	0.8168	2.767	2.767	2.967	2.700	2.767	67,200	2.7226	-5.68%
2011-09-23	0	0.880	0.830	0.900	0.820	0.890	1,592,000	1,326,760	0.8334	2.933	2.767	3.000	2.733	2.967	477,600	2.7780	-1.12%
2011-09-22	0	0.890	0.840	0.890	0.820	0.900	423,140	367,750	0.8691	2.967	2.800	2.967	2.733	3.000	126,942	2.8970	-9.18%
2011-09-21	0	0.980	0.980	0.990	0.920	1.000	63,300	60,976	0.9633	3.267	3.267	3.300	3.067	3.333	18,990	3.2110	-2.00%
2011-09-20	0	1.000	0.980	1.050	0.980	1.000	28,000	27,920	0.9971	3.333	3.267	3.500	3.267	3.333	8,400	3.3238	2.04%
2011-09-19	0	0.980	0.920	0.980	0.980	0.980	12,300	12,024	0.9776	3.267	3.067	3.267	3.267	3.267	3,690	3.2585	0.00%
2011-09-16	0	0.980	0.960	0.990	0.950	0.990	105,000	101,615	0.9678	3.267	3.200	3.300	3.167	3.300	31,500	3.2259	5.38%
2011-09-15	0	0.930	0.880	0.930	0.810	0.930	50,780	42,812	0.8431	3.100	2.933	3.100	2.700	3.100	15,234	2.8103	10.71%
2011-09-14	0	0.840	0.800	0.840	0.820	0.860	39,800	32,918	0.8271	2.800	2.667	2.800	2.733	2.867	11,940	2.7570	-4.55%
2011-09-12	0	0.880	0.760	0.880	-	-	3,900	3,085	0.7910	2.933	2.533	2.933	-	-	1,170	2.6368	-2.22%
2011-09-09	0	0.900	0.840	0.900	0.840	0.900	118,240	99,958	0.8454	3.000	2.800	3.000	2.800	3.000	35,472	2.8179	7.14%
2011-09-08	0	0.840	0.770	0.850	-	-	460	340	0.7391	2.800	2.567	2.833	-	-	138	2.4638	0.00%
2011-09-07	0	0.840	0.800	0.840	0.760	0.850	40,000	31,640	0.7910	2.800	2.667	2.800	2.533	2.833	12,000	2.6367	9.09%
2011-09-06	0	0.770	0.780	0.850	0.770	0.770	5,600	4,216	0.7529	2.567	2.600	2.833	2.567	2.567	1,680	2.5095	0.00%
2011-09-05	0	0.770	0.770	0.800	0.750	0.760	20,100	14,944	0.7435	2.567	2.567	2.667	2.500	2.533	6,030	2.4783	0.00%
2011-09-02	0	0.770	0.770	0.810	0.770	0.770	49,500	37,735	0.7623	2.567	2.567	2.700	2.567	2.567	14,850	2.5411	-2.53%
2011-09-01	0	0.790	0.780	0.800	0.750	0.790	454,780	342,497	0.7531	2.633	2.600	2.667	2.500	2.633	136,434	2.5103	0.00%
2011-08-31	0	0.790	0.750	0.800	0.760	0.790	165,660	128,153	0.7736	2.633	2.500	2.667	2.533	2.633	49,698	2.5786	3.95%
2011-08-30	0	0.760	0.760	0.770	0.720	0.770	98,000	72,234	0.7371	2.533	2.533	2.567	2.400	2.567	29,400	2.4569	-3.80%
2011-08-29	0	0.790	0.750	0.830	0.740	0.800	50,520	38,403	0.7602	2.633	2.500	2.767	2.467	2.667	15,156	2.5338	6.76%
2011-08-26	0	0.740	0.730	0.740	0.680	0.740	340,520	243,573	0.7153	2.467	2.433	2.467	2.267	2.467	102,156	2.3843	-2.63%
2011-08-25	0	0.760	0.760	0.770	0.700	0.780	323,360	236,965	0.7328	2.533	2.533	2.567	2.333	2.600	97,008	2.4427	7.04%
2011-08-24	0	0.710	0.710	0.730	0.620	0.730	54,900	39,742	0.7239	2.367	2.367	2.433	2.067	2.433	16,470	2.4130	0.00%
2011-08-23	0	0.710	0.700	0.710	0.600	0.750	76,400	52,754	0.6905	2.367	2.333	2.367	2.000	2.500	22,920	2.3017	0.00%
2011-08-22	0	0.710	0.700	0.710	0.670	0.730	175,480	126,116	0.7187	2.367	2.333	2.367	2.233	2.433	52,644	2.3956	5.97%
2011-08-19	0	0.670	0.620	0.760	0.600	0.670	2,200	1,418	0.6445	2.233	2.067	2.533	2.000	2.233	660	2.1485	0.00%
2011-08-18	0	0.670	0.670	0.730	0.600	0.750	69,600	45,374	0.6519	2.233	2.233	2.433	2.000	2.500	20,880	2.1731	6.35%
2011-08-17	0	0.630	0.630	0.760	0.580	0.770	123,200	76,666	0.6223	2.100	2.100	2.533	1.933	2.567	36,960	2.0743	-21.25%
2011-08-16	0	0.800	0.700	0.800	0.700	0.800	8,500	6,046	0.7113	2.667	2.333	2.667	2.333	2.667	2,550	2.3710	0.00%
2011-08-15	0	0.800	0.800	0.810	0.700	0.780	21,780	16,205	0.7440	2.667	2.667	2.700	2.333	2.600	6,534	2.4801	11.11%
2011-08-12	0	0.072	0.072	0.073	0.071	0.074	1,324,800	96,789	0.0731	2.400	2.400	2.433	2.367	2.467	39,744	2.4353	1.41%
2011-08-11	0	0.071	0.071	0.076	0.070	0.076	84,600	6,058	0.0716	2.367	2.367	2.533	2.333	2.533	2,538	2.3869	0.00%
2011-08-10	0	0.071	0.071	0.074	0.071	0.076	227,600	17,160	0.0754	2.367	2.367	2.467	2.367	2.533	6,828	2.5132	-6.58%
2011-08-09	0	0.076	0.068	0.076	0.056	0.076	1,023,635	72,134	0.0705	2.533	2.267	2.533	1.867	2.533	30,709	2.3489	-2.56%
2011-08-08	0	0.078	0.073	0.080	0.070	0.078	1,060,000	77,130	0.0728	2.600	2.433	2.667	2.333	2.600	31,800	2.4255	-2.50%
2011-08-05	0	0.080	0.078	0.080	0.077	0.084	909,500	72,713	0.0799	2.667	2.600	2.667	2.567	2.800	27,285	2.6649	-8.05%
2011-08-04	0	0.087	0.083	0.088	0.082	0.087	232,000	19,416	0.0837	2.900	2.767	2.933	2.733	2.900	6,960	2.7897	3.57%
2011-08-03	0	0.084	0.084	0.087	0.084	0.088	547,000	47,540	0.0869	2.800	2.800	2.900	2.800	2.933	16,410	2.8970	-8.70%
2011-08-02	0	0.092	0.085	0.092	-	-	0	0	-	3.067	2.833	3.067	-	-	0	-	0.00%
2011-08-01	0	0.092	0.092	0.094	0.087	0.098	1,174,000	102,820	0.0876	3.067	3.067	3.133	2.900	3.267	35,220	2.9194	4.55%
2011-07-29	0	0.088	0.087	0.088	0.084	0.088	977,000	84,494	0.0865	2.933	2.900	2.933	2.800	2.933	29,310	2.8828	0.00%
2011-07-28	0	0.088	0.088	0.089	0.087	0.102	276,000	24,482	0.0887	2.933	2.933	2.967	2.900	3.400	8,280	2.9568	0.00%
2011-07-27	0	0.088	0.088	0.090	0.082	0.088	1,587,000	138,549	0.0873	2.933	2.933	3.000	2.733	2.933	47,610	2.9101	0.00%
2011-07-26	0	0.088	0.082	0.088	0.080	0.088	689,800	57,354	0.0831	2.933	2.733	2.933	2.667	2.933	20,694	2.7715	3.53%
2011-07-25	0	0.085	0.082	0.085	0.082	0.085	472,000	40,102	0.0850	2.833	2.733	2.833	2.733	2.833	14,160	2.8321	3.66%
2011-07-22	0	0.082	0.082	0.087	0.082	0.082	15,000	1,220	0.0813	2.733	2.733	2.900	2.733	2.733	450	2.7111	-6.82%
2011-07-21	0	0.088	0.082	0.088	0.083	0.088	536,000	44,782	0.0835	2.933	2.733	2.933	2.767	2.933	16,080	2.7850	2.33%
2011-07-20	0	0.086	0.086	0.088	0.084	0.088	434,000	37,528	0.0865	2.867	2.867	2.933	2.800	2.933	13,020	2.8823	6.17%
2011-07-19	0	0.081	0.081	0.087	0.081	0.087	116,000	9,956	0.0858	2.700	2.700	2.900	2.700	2.900	3,480	2.8609	-8.99%
2011-07-18	0	0.089	0.087	0.095	0.089	0.089	10,000	890	0.0890	2.967	2.900	3.167	2.967	2.967	300	2.9667	0.00%
2011-07-15	0	0.089	0.089	0.094	0.089	0.089	3,000	258	0.0860	2.967	2.967	3.133	2.967	2.967	90	2.8667	0.00%
2011-07-14	0	0.089	0.089	0.091	0.089	0.092	308,000	27,472	0.0892	2.967	2.967	3.033	2.967	3.067	9,240	2.9732	-4.30%
2011-07-13	0	0.093	0.091	0.096	-	-	0	0	-	3.100	3.033	3.200	-	-	0	-	0.00%
2011-07-12	0	0.093	0.093	0.095	0.092	0.097	1,585,000	150,132	0.0947	3.100	3.100	3.167	3.067	3.233	47,550	3.1574	-4.12%
2011-07-11	0	0.097	0.097	0.098	0.093	0.097	614,000	58,762	0.0957	3.233	3.233	3.267	3.100	3.233	18,420	3.1901	-1.02%
2011-07-08	0	0.098	0.098	0.100	0.098	0.098	276,000	27,048	0.0980	3.267	3.267	3.333	3.267	3.267	8,280	3.2667	-3.92%
2011-07-07	0	0.102	0.102	0.104	0.099	0.102	1,939,200	195,974	0.1011	3.400	3.400	3.467	3.300	3.400	58,176	3.3686	5.15%
2011-07-06	0	0.097	0.096	0.097	0.090	0.100	1,712,600	160,747	0.0939	3.233	3.200	3.233	3.000	3.333	51,378	3.1287	0.00%
2011-07-05	0	0.097	0.096	0.097	0.087	0.107	3,629,200	357,722	0.0986	3.233	3.200	3.233	2.900	3.567	108,876	3.2856	11.49%
2011-07-04	0	0.087	0.086	0.089	0.083	0.088	1,110,000	95,488	0.0860	2.900	2.867	2.967	2.767	2.933	33,300	2.8675	2.35%
2011-06-30	0	0.085	0.085	0.087	0.083	0.085	514,000	43,396	0.0844	2.833	2.833	2.900	2.767	2.833	15,420	2.8143	2.41%
2011-06-29	0	0.083	0.084	0.089	0.083	0.083	108,000	8,964	0.0830	2.767	2.800	2.967	2.767	2.767	3,240	2.7667	-3.49%
2011-06-28	0	0.086	0.083	0.086	0.083	0.086	269,000	22,784	0.0847	2.867	2.767	2.867	2.767	2.867	8,070	2.8233	1.18%
2011-06-27	0	0.085	0.085	0.086	0.083	0.088	510,000	42,718	0.0838	2.833	2.833	2.867	2.767	2.933	15,300	2.7920	-3.41%
2011-06-24	0	0.088	0.085	0.088	0.085	0.088	500,000	43,319	0.0866	2.933	2.833	2.933	2.833	2.933	15,000	2.8879	2.33%
2011-06-23	0	0.086	0.083	0.085	0.081	0.087	453,000	37,789	0.0834	2.867	2.767	2.833	2.700	2.900	13,590	2.7806	-1.15%
2011-06-22	0	0.087	0.085	0.087	0.083	0.091	1,716,000	149,188	0.0869	2.900	2.833	2.900	2.767	3.033	51,480	2.8980	1.16%
2011-06-21	0	0.086	0.086	0.090	0.082	0.090	108,000	9,256	0.0857	2.867	2.867	3.000	2.733	3.000	3,240	2.8568	2.38%
2011-06-20	0	0.084	0.084	0.090	0.083	0.090	400,000	34,314	0.0858	2.800	2.800	3.000	2.767	3.000	12,000	2.8595	-6.67%
2011-06-17	0	0.090	0.090	0.092	0.088	0.093	1,725,600	155,323	0.0900	3.000	3.000	3.067	2.933	3.100	51,768	3.0004	-1.10%
2011-06-16	0	0.091	0.089	0.092	0.088	0.092	1,104,000	98,896	0.0896	3.033	2.967	3.067	2.933	3.067	33,120	2.9860	-2.15%
2011-06-15	0	0.093	0.092	0.093	0.089	0.095	821,800	74,160	0.0902	3.100	3.067	3.100	2.967	3.167	24,654	3.0080	-2.11%
2011-06-14	0	0.095	0.093	0.096	0.086	0.115	10,212,200	987,693	0.0967	3.167	3.100	3.200	2.867	3.833	306,366	3.2239	10.47%
2011-06-13	0	0.086	0.085	0.114	0.086	0.094	1,203,400	106,702	0.0887	2.867	2.833	3.800	2.867	3.133	36,102	2.9556	-4.44%
2011-06-10	0	0.090	0.090	0.093	0.082	0.110	6,546,200	637,803	0.0974	3.000	3.000	3.100	2.733	3.667	196,386	3.2477	3.45%
2011-06-09	0	0.087	0.083	0.087	0.080	0.090	3,617,300	298,045	0.0824	2.900	2.767	2.900	2.667	3.000	108,519	2.7465	-7.45%
2011-06-08	0	0.094	0.090	0.094	0.090	0.104	5,174,364	497,155	0.0961	3.133	3.000	3.133	3.000	3.467	155,231	3.2027	-19.66%
2011-06-07	0	0.117	0.117	0.120	0.117	0.149	3,617,300	434,456	0.1201	3.900	3.900	4.000	3.900	4.967	108,519	4.0035	-19.31%
2011-06-03	0	0.145	0.126	0.145	0.128	0.145	2,812,600	373,333	0.1327	4.833	4.200	4.833	4.267	4.833	84,378	4.4245	0.00%
2011-06-02	0	0.145	0.145	0.147	0.142	0.148	684,000	99,410	0.1453	4.833	4.833	4.900	4.733	4.933	20,520	4.8445	-3.33%
2011-06-01	0	0.150	0.148	0.151	0.142	0.150	1,611,000	238,498	0.1480	5.000	4.933	5.033	4.733	5.000	48,330	4.9348	-2.60%
2011-05-31	0	0.154	0.154	0.160	0.150	0.154	204,000	31,000	0.1520	5.133	5.133	5.333	5.000	5.133	6,120	5.0654	2.67%
2011-05-30	0	0.150	0.150	0.153	0.150	0.153	220,600	33,272	0.1508	5.000	5.000	5.100	5.000	5.100	6,618	5.0275	-1.32%
2011-05-27	0	0.152	0.152	0.158	0.150	0.151	644,000	96,608	0.1500	5.067	5.067	5.267	5.000	5.033	19,320	5.0004	-0.65%
2011-05-26	0	0.153	0.153	0.160	-	-	0	0	-	5.100	5.100	5.333	-	-	0	-	0.66%
2011-05-25	0	0.152	0.152	0.165	0.152	0.152	40,000	6,080	0.1520	5.067	5.067	5.500	5.067	5.067	1,200	5.0667	-0.65%
2011-05-24	0	0.153	0.153	0.156	0.151	0.156	164,000	25,148	0.1533	5.100	5.100	5.200	5.033	5.200	4,920	5.1114	-4.37%
2011-05-23	0	0.160	0.157	0.160	0.154	0.165	2,971,000	478,801	0.1612	5.333	5.233	5.333	5.133	5.500	89,130	5.3719	-7.51%
2011-05-20	0	0.173	0.156	0.173	0.153	0.173	88,000	14,626	0.1662	5.767	5.200	5.767	5.100	5.767	2,640	5.5402	8.12%
2011-05-19	0	0.160	0.153	0.172	0.160	0.160	222,000	35,520	0.1600	5.333	5.100	5.733	5.333	5.333	6,660	5.3333	0.00%
2011-05-18	0	0.160	0.153	0.160	0.160	0.160	238,000	38,080	0.1600	5.333	5.100	5.333	5.333	5.333	7,140	5.3333	0.00%
2011-05-17	0	0.160	0.160	0.169	-	-	0	0	-	5.333	5.333	5.633	-	-	0	-	0.00%
2011-05-16	0	0.160	0.160	0.173	-	-	0	0	-	5.333	5.333	5.767	-	-	0	-	0.00%
2011-05-13	0	0.160	0.160	0.170	0.160	0.160	102,000	16,320	0.1600	5.333	5.333	5.667	5.333	5.333	3,060	5.3333	-3.03%
2011-05-12	0	0.165	0.165	0.173	0.165	0.166	36,000	5,944	0.1651	5.500	5.500	5.767	5.500	5.533	1,080	5.5037	-6.25%
2011-05-11	0	0.176	0.165	0.176	0.170	0.177	110,000	19,070	0.1734	5.867	5.500	5.867	5.667	5.900	3,300	5.7788	4.76%
2011-05-09	0	0.168	0.168	0.170	0.166	0.170	321,000	53,730	0.1674	5.600	5.600	5.667	5.533	5.667	9,630	5.5794	-5.62%
2011-05-06	0	0.178	0.170	0.178	0.170	0.178	144,000	25,596	0.1778	5.933	5.667	5.933	5.667	5.933	4,320	5.9250	-0.56%
2011-05-05	0	0.179	0.170	0.179	0.164	0.180	328,000	57,714	0.1760	5.967	5.667	5.967	5.467	6.000	9,840	5.8652	-0.56%
2011-05-04	0	0.180	0.170	0.184	0.162	0.180	82,200	14,178	0.1725	6.000	5.667	6.133	5.400	6.000	2,466	5.7494	11.11%
2011-05-03	0	0.162	0.162	0.174	0.162	0.162	30,000	4,860	0.1620	5.400	5.400	5.800	5.400	5.400	900	5.4000	0.00%
2011-04-29	0	0.162	0.161	0.180	0.162	0.170	37,000	6,248	0.1689	5.400	5.367	6.000	5.400	5.667	1,110	5.6288	-5.26%
2011-04-28	0	0.171	0.171	0.182	0.170	0.175	1,234,400	210,005	0.1701	5.700	5.700	6.067	5.667	5.833	37,032	5.6709	-2.29%
2011-04-27	0	0.175	0.170	0.180	0.171	0.180	130,000	22,824	0.1756	5.833	5.667	6.000	5.700	6.000	3,900	5.8523	0.00%
2011-04-26	0	0.175	0.172	0.180	0.175	0.180	360,000	63,500	0.1764	5.833	5.733	6.000	5.833	6.000	10,800	5.8796	-3.85%
2011-04-21	0	0.182	0.182	0.183	0.175	0.183	193,000	35,168	0.1822	6.067	6.067	6.100	5.833	6.100	5,790	6.0739	1.68%
2011-04-20	0	0.179	0.179	0.180	0.172	0.180	1,320,000	236,700	0.1793	5.967	5.967	6.000	5.733	6.000	39,600	5.9773	3.47%
2011-04-19	0	0.173	0.170	0.175	0.170	0.180	1,614,000	278,280	0.1724	5.767	5.667	5.833	5.667	6.000	48,420	5.7472	-3.89%
2011-04-18	0	0.180	0.167	0.180	0.163	0.182	329,400	55,578	0.1687	6.000	5.567	6.000	5.433	6.067	9,882	5.6242	5.88%
2011-04-15	0	0.170	0.170	0.180	0.170	0.170	826,000	140,420	0.1700	5.667	5.667	6.000	5.667	5.667	24,780	5.6667	-2.30%
2011-04-14	0	0.174	0.164	0.184	0.161	0.185	399,600	67,981	0.1701	5.800	5.467	6.133	5.367	6.167	11,988	5.6708	11.54%
2011-04-13	0	0.156	0.156	0.161	0.156	0.165	160,000	25,980	0.1624	5.200	5.200	5.367	5.200	5.500	4,800	5.4125	-4.29%
2011-04-12	0	0.163	0.156	0.163	0.163	0.165	311,000	50,743	0.1632	5.433	5.200	5.433	5.433	5.500	9,330	5.4387	0.62%
2011-04-11	0	0.162	0.153	0.162	0.153	0.162	230,200	36,523	0.1587	5.400	5.100	5.400	5.100	5.400	6,906	5.2886	3.18%
2011-04-08	0	0.157	0.155	0.159	0.153	0.159	1,073,600	167,142	0.1557	5.233	5.167	5.300	5.100	5.300	32,208	5.1895	-4.85%
2011-04-07	0	0.165	0.161	0.174	0.160	0.165	370,000	60,070	0.1624	5.500	5.367	5.800	5.333	5.500	11,100	5.4117	-3.51%
2011-04-06	0	0.171	0.166	0.171	0.155	0.182	630,000	109,548	0.1739	5.700	5.533	5.700	5.167	6.067	18,900	5.7962	6.88%
2011-04-04	0	0.160	0.160	0.165	0.148	0.165	290,000	45,872	0.1582	5.333	5.333	5.500	4.933	5.500	8,700	5.2726	0.00%
2011-04-01	0	0.160	0.160	0.164	0.150	0.174	3,202,000	487,980	0.1524	5.333	5.333	5.467	5.000	5.800	96,060	5.0800	-8.05%
2011-03-31	0	0.174	0.160	0.174	0.145	0.174	50,000	8,044	0.1609	5.800	5.333	5.800	4.833	5.800	1,500	5.3627	16.00%
2011-03-30	0	0.150	0.150	0.164	0.142	0.179	514,000	76,126	0.1481	5.000	5.000	5.467	4.733	5.967	15,420	4.9368	-3.23%
2011-03-29	0	0.155	0.155	0.177	0.155	0.160	530,000	84,650	0.1597	5.167	5.167	5.900	5.167	5.333	15,900	5.3239	-3.12%
2011-03-28	0	0.160	0.160	0.170	0.160	0.161	36,000	5,780	0.1606	5.333	5.333	5.667	5.333	5.367	1,080	5.3519	-1.23%
2011-03-25	0	0.162	0.160	0.178	0.162	0.162	33,000	5,337	0.1617	5.400	5.333	5.933	5.400	5.400	990	5.3909	-5.81%
2011-03-24	0	0.172	0.161	0.182	-	-	0	0	-	5.733	5.367	6.067	-	-	0	-	0.00%
2011-03-23	0	0.172	0.161	0.180	-	-	0	0	-	5.733	5.367	6.000	-	-	0	-	0.00%
2011-03-22	0	0.172	0.172	0.175	0.168	0.185	557,000	98,278	0.1764	5.733	5.733	5.833	5.600	6.167	16,710	5.8814	4.88%
2011-03-21	0	0.164	0.164	0.175	0.164	0.168	15,000	2,462	0.1641	5.467	5.467	5.833	5.467	5.600	450	5.4711	-5.20%
2011-03-18	0	0.173	0.173	0.185	-	-	0	0	-	5.767	5.767	6.167	-	-	0	-	0.00%
2011-03-17	0	0.173	0.155	0.173	0.173	0.173	266,000	46,018	0.1730	5.767	5.167	5.767	5.767	5.767	7,980	5.7667	-0.57%
2011-03-16	0	0.174	0.159	0.178	-	-	0	0	-	5.800	5.300	5.933	-	-	0	-	0.00%
2011-03-15	0	0.174	0.155	0.177	0.154	0.174	16,000	2,624	0.1640	5.800	5.167	5.900	5.133	5.800	480	5.4667	6.10%
2011-03-14	0	0.164	0.158	0.180	0.164	0.164	52,000	8,528	0.1640	5.467	5.267	6.000	5.467	5.467	1,560	5.4667	-3.53%
2011-03-11	0	0.170	0.164	0.170	0.170	0.170	64,000	10,880	0.1700	5.667	5.467	5.667	5.667	5.667	1,920	5.6667	1.19%
2011-03-10	0	0.168	0.168	0.179	-	-	20,000	3,360	0.1680	5.600	5.600	5.967	-	-	600	5.6000	3.70%
2011-03-09	0	0.162	0.162	0.176	0.158	0.158	6,000	932	0.1553	5.400	5.400	5.867	5.267	5.267	180	5.1778	2.53%
2011-03-08	0	0.158	0.158	0.169	0.158	0.158	5,000	784	0.1568	5.267	5.267	5.633	5.267	5.267	150	5.2267	0.00%
2011-03-07	0	0.158	0.150	0.177	0.158	0.158	100,200	15,827	0.1580	5.267	5.000	5.900	5.267	5.267	3,006	5.2651	0.00%
2011-03-04	0	0.158	0.156	0.180	0.158	0.158	2,000	316	0.1580	5.267	5.200	6.000	5.267	5.267	60	5.2667	-0.63%
2011-03-03	0	0.159	0.155	0.165	0.153	0.169	163,900	26,186	0.1598	5.300	5.167	5.500	5.100	5.633	4,917	5.3256	-6.47%
2011-03-02	0	0.170	0.159	0.170	-	-	0	0	-	5.667	5.300	5.667	-	-	0	-	0.00%
2011-03-01	0	0.170	0.158	0.170	-	-	0	0	-	5.667	5.267	5.667	-	-	0	-	0.00%
2011-02-28	0	0.170	0.159	0.170	0.167	0.170	24,000	4,014	0.1673	5.667	5.300	5.667	5.567	5.667	720	5.5750	1.80%
2011-02-25	0	0.167	0.159	0.167	-	-	200	30	0.1500	5.567	5.300	5.567	-	-	6	5.0000	-0.60%
2011-02-24	0	0.168	0.165	0.177	0.165	0.187	764,000	132,260	0.1731	5.600	5.500	5.900	5.500	6.233	22,920	5.7705	-1.18%
2011-02-23	0	0.170	0.155	0.175	-	-	0	0	-	5.667	5.167	5.833	-	-	0	-	0.00%
2011-02-22	0	0.170	0.157	0.179	-	-	0	0	-	5.667	5.233	5.967	-	-	0	-	0.00%
2011-02-21	0	0.170	0.161	0.180	0.170	0.188	929,400	162,468	0.1748	5.667	5.367	6.000	5.667	6.267	27,882	5.8270	6.25%
2011-02-18	0	0.160	0.160	0.171	0.158	0.178	444,000	72,600	0.1635	5.333	5.333	5.700	5.267	5.933	13,320	5.4505	-7.51%
2011-02-17	0	0.173	0.165	0.173	0.165	0.175	42,000	7,258	0.1728	5.767	5.500	5.767	5.500	5.833	1,260	5.7603	11.61%
2011-02-16	0	0.155	0.155	0.169	0.154	0.155	100,000	15,462	0.1546	5.167	5.167	5.633	5.133	5.167	3,000	5.1540	-11.43%
2011-02-15	0	0.175	0.154	0.175	0.154	0.182	467,200	72,313	0.1548	5.833	5.133	5.833	5.133	6.067	14,016	5.1593	8.02%
2011-02-14	0	0.162	0.162	0.176	0.162	0.168	67,000	10,943	0.1633	5.400	5.400	5.867	5.400	5.600	2,010	5.4443	0.00%
2011-02-11	0	0.162	0.162	0.180	0.162	0.163	206,000	33,472	0.1625	5.400	5.400	6.000	5.400	5.433	6,180	5.4162	0.62%
2011-02-10	0	0.161	0.160	0.170	0.161	0.170	708,000	119,312	0.1685	5.367	5.333	5.667	5.367	5.667	21,240	5.6173	-1.83%
2011-02-09	0	0.164	0.164	0.181	0.162	0.178	59,000	9,964	0.1689	5.467	5.467	6.033	5.400	5.933	1,770	5.6294	-7.87%
2011-02-08	0	0.178	0.160	0.178	0.154	0.179	180,000	30,240	0.1680	5.933	5.333	5.933	5.133	5.967	5,400	5.6000	1.71%
2011-02-07	0	0.175	0.159	0.183	-	-	0	0	-	5.833	5.300	6.100	-	-	0	-	0.00%
2011-02-02	0	0.175	0.160	0.187	-	-	0	0	-	5.833	5.333	6.233	-	-	0	-	0.00%
2011-02-01	0	0.175	0.153	0.183	0.165	0.175	1,100,000	182,500	0.1659	5.833	5.100	6.100	5.500	5.833	33,000	5.5303	2.94%
2011-01-31	0	0.170	0.170	0.187	0.170	0.170	1,000,000	170,000	0.1700	5.667	5.667	6.233	5.667	5.667	30,000	5.6667	0.00%
2011-01-28	0	0.170	0.154	0.170	0.160	0.170	136,000	22,260	0.1637	5.667	5.133	5.667	5.333	5.667	4,080	5.4559	0.59%
2011-01-27	0	0.169	0.161	0.188	-	-	0	0	-	5.633	5.367	6.267	-	-	0	-	0.00%
2011-01-26	0	0.169	0.165	0.170	-	-	0	0	-	5.633	5.500	5.667	-	-	0	-	0.00%
2011-01-25	0	0.169	0.169	0.170	0.160	0.170	292,000	48,368	0.1656	5.633	5.633	5.667	5.333	5.667	8,760	5.5215	5.63%
2011-01-24	0	0.160	0.160	0.179	0.160	0.160	302,400	48,380	0.1600	5.333	5.333	5.967	5.333	5.333	9,072	5.3329	-5.33%
2011-01-21	0	0.169	0.163	0.186	0.164	0.164	300,000	48,904	0.1630	5.633	5.433	6.200	5.467	5.467	9,000	5.4338	0.00%
2011-01-20	0	0.169	0.161	0.179	0.167	0.190	1,428,000	240,868	0.1687	5.633	5.367	5.967	5.567	6.333	42,840	5.6225	1.81%
2011-01-19	0	0.166	0.166	0.177	0.166	0.178	40,000	7,000	0.1750	5.533	5.533	5.900	5.533	5.933	1,200	5.8333	-5.14%
2011-01-18	0	0.175	0.168	0.180	0.165	0.180	2,806,300	488,205	0.1740	5.833	5.600	6.000	5.500	6.000	84,189	5.7989	-3.85%
2011-01-17	0	0.182	0.172	0.182	0.180	0.182	240,000	43,300	0.1804	6.067	5.733	6.067	6.000	6.067	7,200	6.0139	1.11%
2011-01-14	0	0.180	0.180	0.187	0.178	0.190	439,000	79,779	0.1817	6.000	6.000	6.233	5.933	6.333	13,170	6.0576	1.12%
2011-01-13	0	0.178	0.178	0.189	0.178	0.180	986,000	177,360	0.1799	5.933	5.933	6.300	5.933	6.000	29,580	5.9959	-0.56%
2011-01-12	0	0.179	0.179	0.188	0.178	0.180	81,200	14,452	0.1780	5.967	5.967	6.267	5.933	6.000	2,436	5.9327	0.56%
2011-01-11	0	0.178	0.177	0.187	0.176	0.188	759,000	135,619	0.1787	5.933	5.900	6.233	5.867	6.267	22,770	5.9560	-6.32%
2011-01-10	0	0.190	0.180	0.197	-	-	0	0	-	6.333	6.000	6.567	-	-	0	-	0.00%
2011-01-07	0	0.190	0.186	0.194	0.186	0.190	544,000	101,680	0.1869	6.333	6.200	6.467	6.200	6.333	16,320	6.2304	2.15%
2011-01-06	0	0.186	0.181	0.194	0.177	0.190	692,000	125,940	0.1820	6.200	6.033	6.467	5.900	6.333	20,760	6.0665	2.20%
2011-01-05	0	0.182	0.182	0.185	0.182	0.196	1,297,000	241,312	0.1861	6.067	6.067	6.167	6.067	6.533	38,910	6.2018	-7.14%
2011-01-04	0	0.196	0.196	0.207	0.190	0.210	128,000	25,280	0.1975	6.533	6.533	6.900	6.333	7.000	3,840	6.5833	-2.00%
2011-01-03	0	0.200	0.191	0.200	0.190	0.200	88,000	16,816	0.1911	6.667	6.367	6.667	6.333	6.667	2,640	6.3697	3.63%
2010-12-31	0	0.193	0.193	0.209	0.190	0.193	28,000	5,344	0.1909	6.433	6.433	6.967	6.333	6.433	840	6.3619	1.58%
2010-12-30	0	0.190	0.190	0.195	0.190	0.191	69,000	13,120	0.1901	6.333	6.333	6.500	6.333	6.367	2,070	6.3382	-5.00%
2010-12-29	0	0.200	0.190	0.200	0.190	0.201	31,800	6,315	0.1986	6.667	6.333	6.667	6.333	6.700	954	6.6195	-3.85%
2010-12-28	0	0.208	0.200	0.208	0.200	0.208	1,156,200	232,568	0.2011	6.933	6.667	6.933	6.667	6.933	34,686	6.7050	0.48%
2010-12-24	0	0.207	0.191	0.207	0.197	0.210	1,058,000	211,310	0.1997	6.900	6.367	6.900	6.567	7.000	31,740	6.6575	6.15%
2010-12-23	0	0.195	0.182	0.197	0.180	0.195	339,000	65,704	0.1938	6.500	6.067	6.567	6.000	6.500	10,170	6.4606	2.63%
2010-12-22	0	0.190	0.183	0.190	0.185	0.194	788,000	149,332	0.1895	6.333	6.100	6.333	6.167	6.467	23,640	6.3169	2.70%
2010-12-21	0	0.185	0.185	0.190	0.175	0.198	609,800	112,646	0.1847	6.167	6.167	6.333	5.833	6.600	18,294	6.1575	5.71%
2010-12-20	0	0.175	0.175	0.177	0.170	0.181	1,116,200	195,165	0.1748	5.833	5.833	5.900	5.667	6.033	33,486	5.8283	-7.89%
2010-12-17	0	0.190	0.182	0.190	0.190	0.190	14,000	2,660	0.1900	6.333	6.067	6.333	6.333	6.333	420	6.3333	0.00%
2010-12-16	0	0.190	0.181	0.190	-	-	0	0	-	6.333	6.033	6.333	-	-	0	-	-4.04%
2010-12-15	0	0.198	0.185	0.198	0.197	0.198	340,240	67,061	0.1971	6.600	6.167	6.600	6.567	6.600	10,207	6.5700	3.66%
2010-12-14	0	0.191	0.183	0.191	0.179	0.192	34,000	6,165	0.1813	6.367	6.100	6.367	5.967	6.400	1,020	6.0441	6.70%
2010-12-13	0	0.179	0.179	0.188	0.172	0.187	109,000	19,670	0.1805	5.967	5.967	6.267	5.733	6.233	3,270	6.0153	-0.56%
2010-12-10	0	0.180	0.180	0.190	0.180	0.180	100,000	18,000	0.1800	6.000	6.000	6.333	6.000	6.000	3,000	6.0000	-4.76%
2010-12-09	0	0.189	0.181	0.189	-	-	0	0	-	6.300	6.033	6.300	-	-	0	-	-0.53%
2010-12-08	0	0.190	0.180	0.190	0.180	0.190	216,000	39,016	0.1806	6.333	6.000	6.333	6.000	6.333	6,480	6.0210	4.97%
2010-12-07	0	0.181	0.181	0.189	0.181	0.190	465,200	88,268	0.1897	6.033	6.033	6.300	6.033	6.333	13,956	6.3247	-4.74%
2010-12-06	0	0.190	0.181	0.190	0.180	0.190	728,000	133,340	0.1832	6.333	6.033	6.333	6.000	6.333	21,840	6.1053	0.00%
2010-12-03	0	0.190	0.180	0.190	0.189	0.190	16,352,000	3,010,728	0.1841	6.333	6.000	6.333	6.300	6.333	490,560	6.1373	0.53%
2010-12-02	0	0.189	0.183	0.189	0.185	0.199	904,000	172,790	0.1911	6.300	6.100	6.300	6.167	6.633	27,120	6.3713	6.18%
2010-12-01	0	0.178	0.178	0.183	0.178	0.181	750,000	134,250	0.1790	5.933	5.933	6.100	5.933	6.033	22,500	5.9667	-2.20%
2010-11-30	0	0.182	0.176	0.183	0.175	0.182	812,000	143,288	0.1765	6.067	5.867	6.100	5.833	6.067	24,360	5.8821	-4.21%
2010-11-29	0	0.190	0.183	0.192	0.180	0.190	421,000	79,824	0.1896	6.333	6.100	6.400	6.000	6.333	12,630	6.3202	-5.47%
2010-11-26	0	0.201	0.182	0.201	0.175	0.202	1,120,000	203,266	0.1815	6.700	6.067	6.700	5.833	6.733	33,600	6.0496	5.79%
2010-11-25	0	0.190	0.190	0.196	0.177	0.190	30,000	5,414	0.1805	6.333	6.333	6.533	5.900	6.333	900	6.0156	0.00%
2010-11-24	0	0.190	0.175	0.203	-	-	0	0	-	6.333	5.833	6.767	-	-	0	-	0.00%
2010-11-23	0	0.190	0.190	0.201	0.185	0.200	362,600	71,740	0.1978	6.333	6.333	6.700	6.167	6.667	10,878	6.5950	0.00%
2010-11-22	0	0.190	0.180	0.200	0.190	0.190	56,000	10,640	0.1900	6.333	6.000	6.667	6.333	6.333	1,680	6.3333	0.00%
2010-11-19	0	0.190	0.190	0.200	0.190	0.205	143,600	27,298	0.1901	6.333	6.333	6.667	6.333	6.833	4,308	6.3366	-7.32%
2010-11-18	0	0.205	0.191	0.208	0.170	0.208	864,000	164,570	0.1905	6.833	6.367	6.933	5.667	6.933	25,920	6.3492	10.22%
2010-11-17	0	0.186	0.201	0.208	0.186	0.186	100,000	18,600	0.1860	6.200	6.700	6.933	6.200	6.200	3,000	6.2000	-7.00%
2010-11-16	0	0.200	0.200	0.209	0.188	0.210	172,000	33,428	0.1943	6.667	6.667	6.967	6.267	7.000	5,160	6.4783	-3.85%
2010-11-15	0	0.208	0.190	0.208	0.200	0.210	950,000	198,350	0.2088	6.933	6.333	6.933	6.667	7.000	28,500	6.9596	4.00%
2010-11-12	0	0.200	0.192	0.208	0.200	0.215	418,000	84,782	0.2028	6.667	6.400	6.933	6.667	7.167	12,540	6.7609	-6.98%
2010-11-11	0	0.215	0.204	0.215	0.201	0.215	1,032,000	212,386	0.2058	7.167	6.800	7.167	6.700	7.167	30,960	6.8600	0.47%
2010-11-10	0	0.214	0.214	0.220	0.208	0.225	1,978,675	419,307	0.2119	7.133	7.133	7.333	6.933	7.500	59,360	7.0638	-4.04%
2010-11-09	0	0.223	0.215	0.223	0.210	0.225	2,226,000	487,344	0.2189	7.433	7.167	7.433	7.000	7.500	66,780	7.2978	-0.89%
2010-11-08	0	0.225	0.216	0.225	0.198	0.240	18,425,400	4,068,834	0.2208	7.500	7.200	7.500	6.600	8.000	552,762	7.3609	21.62%
2010-11-05	0	0.185	0.180	0.187	0.180	0.186	713,000	131,686	0.1847	6.167	6.000	6.233	6.000	6.200	21,390	6.1564	-2.12%
2010-11-04	0	0.189	0.192	0.193	0.170	0.192	2,280,000	411,504	0.1805	6.300	6.400	6.433	5.667	6.400	68,400	6.0161	8.00%
2010-11-03	0	0.175	0.175	0.176	0.168	0.175	3,211,000	548,342	0.1708	5.833	5.833	5.867	5.600	5.833	96,330	5.6923	1.74%
2010-11-02	0	0.172	0.170	0.172	0.168	0.172	2,964,400	504,202	0.1701	5.733	5.667	5.733	5.600	5.733	88,932	5.6695	3.61%
2010-11-01	0	0.166	0.166	0.167	0.149	0.170	8,413,800	1,382,447	0.1643	5.533	5.533	5.567	4.967	5.667	252,414	5.4769	12.93%
2010-10-29	0	0.147	0.143	0.147	0.143	0.149	350,000	50,560	0.1445	4.900	4.767	4.900	4.767	4.967	10,500	4.8152	0.00%
2010-10-28	0	0.147	0.147	0.149	0.140	0.149	1,416,000	202,418	0.1430	4.900	4.900	4.967	4.667	4.967	42,480	4.7650	-2.00%
2010-10-27	0	0.150	0.145	0.150	0.145	0.151	4,762,000	709,174	0.1489	5.000	4.833	5.000	4.833	5.033	142,860	4.9641	2.74%
2010-10-26	0	0.146	0.145	0.150	0.144	0.150	996,000	146,196	0.1468	4.867	4.833	5.000	4.800	5.000	29,880	4.8928	-2.01%
2010-10-25	0	0.149	0.149	0.156	0.149	0.154	3,539,000	535,893	0.1514	4.967	4.967	5.200	4.967	5.133	106,170	5.0475	-5.70%
2010-10-22	0	0.158	0.157	0.158	0.157	0.160	3,078,000	488,424	0.1587	5.267	5.233	5.267	5.233	5.333	92,340	5.2894	-3.07%
2010-10-21	0	0.163	0.163	0.164	0.155	0.164	1,546,000	247,910	0.1604	5.433	5.433	5.467	5.167	5.467	46,380	5.3452	-0.61%
2010-10-20	0	0.164	0.161	0.164	0.158	0.165	938,000	152,628	0.1627	5.467	5.367	5.467	5.267	5.500	28,140	5.4239	0.00%
2010-10-19	0	0.164	0.164	0.165	0.161	0.175	5,307,600	878,262	0.1655	5.467	5.467	5.500	5.367	5.833	159,228	5.5158	-2.38%
2010-10-18	0	0.168	0.166	0.170	0.160	0.180	7,896,200	1,327,709	0.1681	5.600	5.533	5.667	5.333	6.000	236,886	5.6048	9.09%
2010-10-15	0	0.154	0.152	0.159	0.152	0.162	588,000	92,898	0.1580	5.133	5.067	5.300	5.067	5.400	17,640	5.2663	-0.65%
2010-10-14	0	0.155	0.155	0.156	0.154	0.155	301,000	46,544	0.1546	5.167	5.167	5.200	5.133	5.167	9,030	5.1544	-1.27%
2010-10-13	0	0.157	0.153	0.157	0.158	0.158	100,000	15,800	0.1580	5.233	5.100	5.233	5.267	5.267	3,000	5.2667	1.29%
2010-10-12	0	0.155	0.155	0.158	0.155	0.158	368,000	57,122	0.1552	5.167	5.167	5.267	5.167	5.267	11,040	5.1741	1.31%
2010-10-11	0	0.153	0.153	0.158	0.153	0.159	1,030,000	161,034	0.1563	5.100	5.100	5.267	5.100	5.300	30,900	5.2115	-3.16%
2010-10-08	0	0.158	0.153	0.158	0.153	0.158	146,200	22,995	0.1573	5.267	5.100	5.267	5.100	5.267	4,386	5.2428	0.00%
2010-10-07	0	0.158	0.155	0.158	0.157	0.164	2,179,000	347,458	0.1595	5.267	5.167	5.267	5.233	5.467	65,370	5.3153	1.28%
2010-10-06	0	0.156	0.156	0.157	0.153	0.157	3,329,200	517,952	0.1556	5.200	5.200	5.233	5.100	5.233	99,876	5.1860	1.96%
2010-10-05	0	0.153	0.153	0.154	0.151	0.156	1,222,000	188,886	0.1546	5.100	5.100	5.133	5.033	5.200	36,660	5.1524	-1.92%
2010-10-04	0	0.156	0.156	0.160	0.156	0.160	44,000	6,880	0.1564	5.200	5.200	5.333	5.200	5.333	1,320	5.2121	-3.70%
2010-09-30	0	0.162	0.158	0.162	0.158	0.162	46,000	7,292	0.1585	5.400	5.267	5.400	5.267	5.400	1,380	5.2841	1.25%
2010-09-29	0	0.160	0.160	0.162	0.156	0.160	292,000	46,328	0.1587	5.333	5.333	5.400	5.200	5.333	8,760	5.2886	0.00%
2010-09-28	0	0.160	0.160	0.163	0.160	0.170	3,218,000	530,632	0.1649	5.333	5.333	5.433	5.333	5.667	96,540	5.4965	-1.84%
2010-09-27	0	0.163	0.163	0.164	0.152	0.169	19,716,000	2,977,782	0.1510	5.433	5.433	5.467	5.067	5.633	591,480	5.0345	7.24%
2010-09-24	0	0.152	0.152	0.155	0.150	0.162	1,310,000	204,776	0.1563	5.067	5.067	5.167	5.000	5.400	39,300	5.2106	2.01%
2010-09-22	0	0.149	0.149	0.157	0.149	0.165	521,800	80,417	0.1541	4.967	4.967	5.233	4.967	5.500	15,654	5.1372	-3.87%
2010-09-21	0	0.155	0.152	0.158	0.155	0.160	1,484,000	231,324	0.1559	5.167	5.067	5.267	5.167	5.333	44,520	5.1960	2.65%
2010-09-20	0	0.151	0.149	0.151	0.147	0.158	808,200	124,140	0.1536	5.033	4.967	5.033	4.900	5.267	24,246	5.1200	2.72%
2010-09-17	0	0.147	0.147	0.148	0.139	0.147	492,000	69,922	0.1421	4.900	4.900	4.933	4.633	4.900	14,760	4.7373	5.76%
2010-09-16	0	0.139	0.139	0.141	0.138	0.147	2,104,000	296,756	0.1410	4.633	4.633	4.700	4.600	4.900	63,120	4.7015	-4.14%
2010-09-15	0	0.145	0.136	0.145	0.140	0.148	521,000	74,230	0.1425	4.833	4.533	4.833	4.667	4.933	15,630	4.7492	0.00%
2010-09-14	0	0.145	0.139	0.145	0.139	0.145	812,000	117,680	0.1449	4.833	4.633	4.833	4.633	4.833	24,360	4.8309	0.00%
2010-09-13	0	0.145	0.140	0.145	0.142	0.148	1,170,200	170,086	0.1453	4.833	4.667	4.833	4.733	4.933	35,106	4.8449	5.07%
2010-09-10	0	0.138	0.133	0.138	0.131	0.140	620,800	85,304	0.1374	4.600	4.433	4.600	4.367	4.667	18,624	4.5803	2.99%
2010-09-09	0	0.134	0.132	0.134	0.125	0.138	1,304,000	175,252	0.1344	4.467	4.400	4.467	4.167	4.600	39,120	4.4799	-3.60%
2010-09-08	0	0.139	0.139	0.141	0.135	0.142	18,066,000	2,493,914	0.1380	4.633	4.633	4.700	4.500	4.733	541,980	4.6015	2.96%
2010-09-07	0	0.135	0.130	0.135	-	-	0	0	-	4.500	4.333	4.500	-	-	0	-	-1.46%
2010-09-06	0	0.137	0.133	0.137	0.132	0.139	1,486,000	200,928	0.1352	4.567	4.433	4.567	4.400	4.633	44,580	4.5071	0.00%
2010-09-03	0	0.137	0.137	0.138	0.130	0.138	686,000	92,056	0.1342	4.567	4.567	4.600	4.333	4.600	20,580	4.4731	2.24%
2010-09-02	0	0.134	0.140	0.141	0.132	0.150	225,000	31,163	0.1385	4.467	4.667	4.700	4.400	5.000	6,750	4.6167	-0.74%
2010-09-01	0	0.135	0.135	0.143	0.125	0.125	2,000	250	0.1250	4.500	4.500	4.767	4.167	4.167	60	4.1667	0.00%
2010-08-31	0	0.135	0.135	0.139	0.135	0.139	78,000	10,730	0.1376	4.500	4.500	4.633	4.500	4.633	2,340	4.5855	1.50%
2010-08-30	0	0.133	0.133	0.139	0.132	0.139	874,000	119,176	0.1364	4.433	4.433	4.633	4.400	4.633	26,220	4.5452	-6.34%
2010-08-27	0	0.142	0.137	0.142	0.139	0.145	670,000	93,704	0.1399	4.733	4.567	4.733	4.633	4.833	20,100	4.6619	-3.40%
2010-08-26	0	0.147	0.135	0.147	0.136	0.147	302,000	42,782	0.1417	4.900	4.500	4.900	4.533	4.900	9,060	4.7221	3.52%
2010-08-25	0	0.142	0.137	0.142	0.131	0.147	748,000	103,308	0.1381	4.733	4.567	4.733	4.367	4.900	22,440	4.6037	-1.39%
2010-08-24	0	0.144	0.144	0.148	0.143	0.148	940,000	138,920	0.1478	4.800	4.800	4.933	4.767	4.933	28,200	4.9262	-2.70%
2010-08-23	0	0.148	0.145	0.150	0.145	0.148	900,000	131,400	0.1460	4.933	4.833	5.000	4.833	4.933	27,000	4.8667	2.07%
2010-08-20	0	0.145	0.145	0.146	0.143	0.145	1,404,000	202,752	0.1444	4.833	4.833	4.867	4.767	4.833	42,120	4.8137	0.69%
2010-08-19	0	0.144	0.140	0.148	0.138	0.160	1,354,000	200,458	0.1480	4.800	4.667	4.933	4.600	5.333	40,620	4.9350	2.13%
2010-08-18	0	0.141	0.141	0.150	0.141	0.153	560,000	80,600	0.1439	4.700	4.700	5.000	4.700	5.100	16,800	4.7976	-4.73%
2010-08-17	0	0.148	0.143	0.148	0.142	0.148	502,000	71,606	0.1426	4.933	4.767	4.933	4.733	4.933	15,060	4.7547	4.96%
2010-08-16	0	0.141	0.141	0.145	0.141	0.148	3,350,000	477,134	0.1424	4.700	4.700	4.833	4.700	4.933	100,500	4.7476	-3.42%
2010-08-13	0	0.146	0.146	0.148	0.146	0.160	3,384,000	509,248	0.1505	4.867	4.867	4.933	4.867	5.333	101,520	5.0162	-1.35%
2010-08-12	0	0.148	0.147	0.148	0.148	0.155	2,602,000	395,250	0.1519	4.933	4.900	4.933	4.933	5.167	78,060	5.0634	-6.92%
2010-08-11	0	0.159	0.149	0.159	0.152	0.159	100,341	15,880	0.1583	5.300	4.967	5.300	5.067	5.300	3,010	5.2753	4.61%
2010-08-10	0	0.152	0.147	0.154	0.145	0.155	1,787,800	267,360	0.1495	5.067	4.900	5.133	4.833	5.167	53,634	4.9849	-1.94%
2010-08-09	0	0.155	0.155	0.165	0.147	0.155	959,000	145,601	0.1518	5.167	5.167	5.500	4.900	5.167	28,770	5.0609	1.31%
2010-08-06	0	0.153	0.153	0.164	0.153	0.170	107,200	17,171	0.1602	5.100	5.100	5.467	5.100	5.667	3,216	5.3392	-6.71%
2010-08-05	0	0.164	0.161	0.164	0.160	0.169	2,368,000	389,614	0.1645	5.467	5.367	5.467	5.333	5.633	71,040	5.4844	5.13%
2010-08-04	0	0.156	0.150	0.159	0.145	0.156	161,600	24,358	0.1507	5.200	5.000	5.300	4.833	5.200	4,848	5.0243	4.00%
2010-08-03	0	0.150	0.150	0.154	0.150	0.154	122,000	18,428	0.1510	5.000	5.000	5.133	5.000	5.133	3,660	5.0350	0.67%
2010-08-02	0	0.149	0.149	0.152	0.147	0.149	850,000	125,500	0.1476	4.967	4.967	5.067	4.900	4.967	25,500	4.9216	0.00%
2010-07-30	0	0.149	0.149	0.154	0.147	0.150	390,000	57,810	0.1482	4.967	4.967	5.133	4.900	5.000	11,700	4.9410	-0.67%
2010-07-29	0	0.150	0.147	0.152	0.150	0.150	642,000	96,290	0.1500	5.000	4.900	5.067	5.000	5.000	19,260	4.9995	0.00%
2010-07-28	0	0.150	0.147	0.150	0.147	0.150	490,000	73,200	0.1494	5.000	4.900	5.000	4.900	5.000	14,700	4.9796	2.04%
2010-07-27	0	0.147	0.147	0.149	0.146	0.150	850,000	126,796	0.1492	4.900	4.900	4.967	4.867	5.000	25,500	4.9724	-2.00%
2010-07-26	0	0.150	0.150	0.155	0.148	0.150	154,800	22,908	0.1480	5.000	5.000	5.167	4.933	5.000	4,644	4.9328	2.04%
2010-07-23	0	0.147	0.147	0.157	0.147	0.147	80,000	11,760	0.1470	4.900	4.900	5.233	4.900	4.900	2,400	4.9000	0.00%
2010-07-22	0	0.147	0.146	0.156	0.147	0.152	900,000	134,700	0.1497	4.900	4.867	5.200	4.900	5.067	27,000	4.9889	-1.34%
2010-07-21	0	0.149	0.146	0.149	0.145	0.150	608,000	89,654	0.1475	4.967	4.867	4.967	4.833	5.000	18,240	4.9152	3.47%
2010-07-20	0	0.144	0.143	0.144	0.143	0.149	1,776,000	259,508	0.1461	4.800	4.767	4.800	4.767	4.967	53,280	4.8706	-3.36%
2010-07-19	0	0.149	0.149	0.150	0.148	0.152	1,512,000	226,826	0.1500	4.967	4.967	5.000	4.933	5.067	45,360	5.0006	-6.87%
2010-07-16	0	0.160	0.155	0.162	0.155	0.160	510,000	80,166	0.1572	5.333	5.167	5.400	5.167	5.333	15,300	5.2396	0.00%
2010-07-15	0	0.160	0.156	0.160	0.156	0.167	1,161,000	189,267	0.1630	5.333	5.200	5.333	5.200	5.567	34,830	5.4340	-3.61%
2010-07-14	0	0.166	0.161	0.168	0.155	0.173	1,632,000	267,200	0.1637	5.533	5.367	5.600	5.167	5.767	48,960	5.4575	-4.05%
2010-07-13	0	0.173	0.161	0.173	0.152	0.173	15,360,000	2,384,693	0.1553	5.767	5.367	5.767	5.067	5.767	460,800	5.1751	16.89%
2010-07-12	0	0.148	0.145	0.155	0.145	0.150	270,000	39,484	0.1462	4.933	4.833	5.167	4.833	5.000	8,100	4.8746	0.00%
2010-07-09	0	0.148	0.148	0.155	0.148	0.150	308,000	45,984	0.1493	4.933	4.933	5.167	4.933	5.000	9,240	4.9766	-1.33%
2010-07-08	0	0.150	0.150	0.155	0.146	0.150	231,200	33,888	0.1466	5.000	5.000	5.167	4.867	5.000	6,936	4.8858	0.00%
2010-07-07	0	0.150	0.150	0.158	0.145	0.146	183,400	26,688	0.1455	5.000	5.000	5.267	4.833	4.867	5,502	4.8506	0.00%
2010-07-06	0	0.150	0.150	0.170	0.150	0.150	14,000	2,100	0.1500	5.000	5.000	5.667	5.000	5.000	420	5.0000	-5.06%
2010-07-05	0	0.158	0.158	0.167	0.157	0.158	370,000	58,310	0.1576	5.267	5.267	5.567	5.233	5.267	11,100	5.2532	0.00%
2010-07-02	0	0.158	0.158	0.169	0.158	0.165	1,684,000	270,668	0.1607	5.267	5.267	5.633	5.267	5.500	50,520	5.3576	-0.63%
2010-06-30	0	0.159	0.156	0.159	0.146	0.159	1,148,000	171,810	0.1497	5.300	5.200	5.300	4.867	5.300	34,440	4.9887	3.25%
2010-06-29	0	0.154	0.153	0.159	0.153	0.160	2,098,000	329,510	0.1571	5.133	5.100	5.300	5.100	5.333	62,940	5.2353	-1.91%
2010-06-28	0	0.157	0.156	0.160	0.147	0.170	5,493,200	883,782	0.1609	5.233	5.200	5.333	4.900	5.667	164,796	5.3629	6.80%
2010-06-25	0	0.147	0.145	0.147	0.127	0.147	15,966,000	2,215,510	0.1388	4.900	4.833	4.900	4.233	4.900	478,980	4.6255	13.08%
2010-06-24	0	0.130	0.128	0.130	0.127	0.135	2,250,000	288,758	0.1283	4.333	4.267	4.333	4.233	4.500	67,500	4.2779	-4.41%
2010-06-23	0	0.136	0.136	0.137	0.126	0.141	1,792,000	240,162	0.1340	4.533	4.533	4.567	4.200	4.700	53,760	4.4673	-3.55%
2010-06-22	0	0.141	0.140	0.141	0.138	0.151	3,068,800	440,679	0.1436	4.700	4.667	4.700	4.600	5.033	92,064	4.7867	-3.42%
2010-06-21	0	0.146	0.145	0.152	0.146	0.152	2,380,000	359,564	0.1511	4.867	4.833	5.067	4.867	5.067	71,400	5.0359	-2.67%
2010-06-18	0	0.150	0.149	0.151	0.149	0.157	1,184,000	178,862	0.1511	5.000	4.967	5.033	4.967	5.233	35,520	5.0355	-3.85%
2010-06-17	0	0.156	0.148	0.156	0.149	0.156	2,360,000	356,212	0.1509	5.200	4.933	5.200	4.967	5.200	70,800	5.0312	-2.50%
2010-06-15	0	0.160	0.154	0.164	0.160	0.160	100,000	16,000	0.1600	5.333	5.133	5.467	5.333	5.333	3,000	5.3333	-1.23%
2010-06-14	0	0.162	0.152	0.162	0.151	0.164	245,000	39,845	0.1626	5.400	5.067	5.400	5.033	5.467	7,350	5.4211	3.85%
2010-06-11	0	0.156	0.155	0.163	0.152	0.165	988,000	153,234	0.1551	5.200	5.167	5.433	5.067	5.500	29,640	5.1698	-1.89%
2010-06-10	0	0.159	0.151	0.165	0.151	0.151	2,000	302	0.1510	5.300	5.033	5.500	5.033	5.033	60	5.0333	0.00%
2010-06-09	0	0.159	0.152	0.165	0.158	0.159	150,275	23,843	0.1587	5.300	5.067	5.500	5.267	5.300	4,508	5.2887	0.63%
2010-06-08	0	0.158	0.152	0.163	0.158	0.158	100,000	15,800	0.1580	5.267	5.067	5.433	5.267	5.267	3,000	5.2667	0.00%
2010-06-07	0	0.158	0.153	0.158	0.148	0.160	588,000	89,916	0.1529	5.267	5.100	5.267	4.933	5.333	17,640	5.0973	-1.25%
2010-06-04	0	0.160	0.155	0.168	0.160	0.169	70,000	11,390	0.1627	5.333	5.167	5.600	5.333	5.633	2,100	5.4238	0.00%
2010-06-03	0	0.160	0.160	0.168	0.160	0.173	562,000	93,286	0.1660	5.333	5.333	5.600	5.333	5.767	16,860	5.5330	-1.84%
2010-06-02	0	0.163	0.154	0.165	0.163	0.163	220,000	35,860	0.1630	5.433	5.133	5.500	5.433	5.433	6,600	5.4333	0.00%
2010-06-01	0	0.163	0.153	0.163	0.153	0.163	370,000	58,060	0.1569	5.433	5.100	5.433	5.100	5.433	11,100	5.2306	-1.21%
2010-05-31	0	0.165	0.156	0.165	0.150	0.165	2,252,000	353,304	0.1569	5.500	5.200	5.500	5.000	5.500	67,560	5.2295	9.27%
2010-05-28	0	0.151	0.149	0.156	0.147	0.153	892,000	133,890	0.1501	5.033	4.967	5.200	4.900	5.100	26,760	5.0034	-3.82%
2010-05-27	0	0.157	0.150	0.157	0.146	0.157	630,000	94,536	0.1501	5.233	5.000	5.233	4.867	5.233	18,900	5.0019	0.00%
2010-05-26	0	0.157	0.150	0.159	0.150	0.166	884,000	135,578	0.1534	5.233	5.000	5.300	5.000	5.533	26,520	5.1123	4.67%
2010-05-25	0	0.150	0.150	0.158	0.149	0.153	466,000	70,774	0.1519	5.000	5.000	5.267	4.967	5.100	13,980	5.0625	-10.71%
2010-05-24	0	0.168	0.168	0.169	0.159	0.160	54,000	8,600	0.1593	5.600	5.600	5.633	5.300	5.333	1,620	5.3086	5.66%
2010-05-20	0	0.159	0.159	0.169	0.152	0.170	984,400	162,324	0.1649	5.300	5.300	5.633	5.067	5.667	29,532	5.4965	-3.05%
2010-05-19	0	0.164	0.156	0.177	0.160	0.173	1,716,000	287,362	0.1675	5.467	5.200	5.900	5.333	5.767	51,480	5.5820	-9.39%
2010-05-18	0	0.181	0.178	0.182	0.178	0.181	414,000	73,740	0.1781	6.033	5.933	6.067	5.933	6.033	12,420	5.9372	1.69%
2010-05-17	0	0.178	0.178	0.181	0.177	0.189	998,000	180,616	0.1810	5.933	5.933	6.033	5.900	6.300	29,940	6.0326	-5.82%
2010-05-14	0	0.189	0.185	0.189	0.181	0.200	1,486,000	279,916	0.1884	6.300	6.167	6.300	6.033	6.667	44,580	6.2790	1.61%
2010-05-13	0	0.186	0.186	0.189	0.185	0.195	1,646,000	307,636	0.1869	6.200	6.200	6.300	6.167	6.500	49,380	6.2300	-3.12%
2010-05-12	0	0.192	0.190	0.195	0.190	0.200	334,000	65,228	0.1953	6.400	6.333	6.500	6.333	6.667	10,020	6.5098	-3.52%
2010-05-11	0	0.199	0.199	0.205	0.198	0.214	1,086,000	223,172	0.2055	6.633	6.633	6.833	6.600	7.133	32,580	6.8500	-3.86%
2010-05-10	0	0.207	0.206	0.207	0.203	0.213	616,000	128,016	0.2078	6.900	6.867	6.900	6.767	7.100	18,480	6.9273	-1.43%
2010-05-07	0	0.210	0.202	0.210	0.209	0.210	591,000	124,050	0.2099	7.000	6.733	7.000	6.967	7.000	17,730	6.9966	-4.55%
2010-05-06	0	0.220	0.207	0.220	0.202	0.228	944,000	195,034	0.2066	7.333	6.900	7.333	6.733	7.600	28,320	6.8868	3.77%
2010-05-05	0	0.212	0.211	0.212	0.202	0.221	1,063,000	225,175	0.2118	7.067	7.033	7.067	6.733	7.367	31,890	7.0610	-7.42%
2010-05-04	0	0.229	0.215	0.230	0.211	0.230	413,000	90,021	0.2180	7.633	7.167	7.667	7.033	7.667	12,390	7.2656	5.05%
2010-05-03	0	0.218	0.217	0.224	0.214	0.239	472,000	106,110	0.2248	7.267	7.233	7.467	7.133	7.967	14,160	7.4936	-2.68%
2010-04-30	0	0.224	0.220	0.225	0.213	0.225	612,000	134,482	0.2197	7.467	7.333	7.500	7.100	7.500	18,360	7.3247	1.82%
2010-04-29	0	0.220	0.213	0.220	0.211	0.220	890,000	192,302	0.2161	7.333	7.100	7.333	7.033	7.333	26,700	7.2023	-0.90%
2010-04-28	0	0.222	0.220	0.222	0.210	0.226	1,218,200	262,649	0.2156	7.400	7.333	7.400	7.000	7.533	36,546	7.1868	1.37%
2010-04-27	0	0.219	0.219	0.229	0.218	0.228	1,700,000	374,842	0.2205	7.300	7.300	7.633	7.267	7.600	51,000	7.3498	-4.78%
2010-04-26	0	0.230	0.226	0.230	0.230	0.249	851,000	196,012	0.2303	7.667	7.533	7.667	7.667	8.300	25,530	7.6777	0.00%
2010-04-23	0	0.230	0.229	0.234	0.228	0.237	560,400	129,579	0.2312	7.667	7.633	7.800	7.600	7.900	16,812	7.7075	-4.96%
2010-04-22	0	0.242	0.234	0.242	0.232	0.247	2,144,000	512,388	0.2390	8.067	7.800	8.067	7.733	8.233	64,320	7.9662	-2.02%
2010-04-21	0	0.247	0.243	0.247	0.239	0.275	8,284,000	2,095,352	0.2529	8.233	8.100	8.233	7.967	9.167	248,520	8.4313	-1.20%
2010-04-20	0	0.250	0.243	0.250	0.232	0.265	8,352,000	2,077,704	0.2488	8.333	8.100	8.333	7.733	8.833	250,560	8.2922	7.76%
2010-04-19	0	0.232	0.219	0.232	0.213	0.234	2,212,600	503,331	0.2275	7.733	7.300	7.733	7.100	7.800	66,378	7.5828	-2.93%
2010-04-16	0	0.239	0.224	0.239	0.221	0.241	2,810,000	649,890	0.2313	7.967	7.467	7.967	7.367	8.033	84,300	7.7093	1.70%
2010-04-15	0	0.235	0.230	0.235	0.210	0.240	3,053,600	697,620	0.2285	7.833	7.667	7.833	7.000	8.000	91,608	7.6153	-3.69%
2010-04-14	0	0.244	0.244	0.247	0.208	0.245	9,852,000	2,221,254	0.2255	8.133	8.133	8.233	6.933	8.167	295,560	7.5154	21.39%
2010-04-13	0	0.201	0.200	0.201	0.199	0.214	2,172,000	441,190	0.2031	6.700	6.667	6.700	6.633	7.133	65,160	6.7709	-4.29%
2010-04-12	0	0.210	0.202	0.210	0.201	0.216	2,534,000	520,734	0.2055	7.000	6.733	7.000	6.700	7.200	76,020	6.8500	-4.11%
2010-04-09	0	0.219	0.213	0.219	0.213	0.236	3,972,000	901,184	0.2269	7.300	7.100	7.300	7.100	7.867	119,160	7.5628	-3.10%
2010-04-08	0	0.226	0.226	0.230	0.225	0.255	16,142,220	3,862,272	0.2393	7.533	7.533	7.667	7.500	8.500	484,267	7.9755	0.00%
2010-04-07	0	0.226	0.224	0.229	0.183	0.248	19,139,400	4,234,190	0.2212	7.533	7.467	7.633	6.100	8.267	574,182	7.3743	24.86%
2010-04-01	0	0.181	0.181	0.187	0.180	0.182	934,000	169,646	0.1816	6.033	6.033	6.233	6.000	6.067	28,020	6.0545	-0.55%
2010-03-31	0	0.182	0.182	0.185	0.182	0.194	432,000	81,230	0.1880	6.067	6.067	6.167	6.067	6.467	12,960	6.2677	-6.19%
2010-03-30	0	0.194	0.185	0.194	0.185	0.200	1,828,000	348,254	0.1905	6.467	6.167	6.467	6.167	6.667	54,840	6.3504	3.19%
2010-03-29	0	0.188	0.172	0.188	0.178	0.208	5,310,000	1,017,126	0.1915	6.267	5.733	6.267	5.933	6.933	159,300	6.3850	5.62%
2010-03-26	0	0.178	0.177	0.178	0.178	0.188	1,678,000	303,536	0.1809	5.933	5.900	5.933	5.933	6.267	50,340	6.0297	-2.73%
2010-03-25	0	0.183	0.179	0.184	0.172	0.188	1,922,658	339,121	0.1764	6.100	5.967	6.133	5.733	6.267	57,680	5.8794	4.57%
2010-03-24	0	0.175	0.175	0.180	0.174	0.180	898,400	157,366	0.1752	5.833	5.833	6.000	5.800	6.000	26,952	5.8388	-2.78%
2010-03-23	0	0.180	0.176	0.188	0.180	0.181	500,000	90,126	0.1803	6.000	5.867	6.267	6.000	6.033	15,000	6.0084	-3.23%
2010-03-22	0	0.186	0.184	0.186	0.185	0.186	1,113,400	206,777	0.1857	6.200	6.133	6.200	6.167	6.200	33,402	6.1906	1.09%
2010-03-19	0	0.184	0.184	0.188	0.180	0.197	1,652,000	304,896	0.1846	6.133	6.133	6.267	6.000	6.567	49,560	6.1521	2.79%
2010-03-18	0	0.179	0.179	0.180	0.179	0.182	1,020,000	183,832	0.1802	5.967	5.967	6.000	5.967	6.067	30,600	6.0076	-0.56%
2010-03-17	0	0.180	0.177	0.180	0.177	0.180	602,000	107,214	0.1781	6.000	5.900	6.000	5.900	6.000	18,060	5.9365	-0.55%
2010-03-16	0	0.181	0.177	0.182	0.176	0.181	1,192,000	214,608	0.1800	6.033	5.900	6.067	5.867	6.033	35,760	6.0013	-0.55%
2010-03-15	0	0.182	0.177	0.182	0.181	0.188	1,417,000	258,402	0.1824	6.067	5.900	6.067	6.033	6.267	42,510	6.0786	-1.62%
2010-03-12	0	0.185	0.184	0.189	0.184	0.189	582,000	108,776	0.1869	6.167	6.133	6.300	6.133	6.300	17,460	6.2300	-4.15%
2010-03-11	0	0.193	0.185	0.193	0.185	0.218	3,216,000	615,136	0.1913	6.433	6.167	6.433	6.167	7.267	96,480	6.3758	-1.53%
2010-03-10	0	0.196	0.185	0.196	0.182	0.198	360,000	69,038	0.1918	6.533	6.167	6.533	6.067	6.600	10,800	6.3924	3.16%
2010-03-09	0	0.190	0.184	0.190	0.184	0.190	28,000	5,272	0.1883	6.333	6.133	6.333	6.133	6.333	840	6.2762	3.26%
2010-03-08	0	0.184	0.180	0.184	0.184	0.184	352,000	64,768	0.1840	6.133	6.000	6.133	6.133	6.133	10,560	6.1333	0.00%
2010-03-05	0	0.184	0.181	0.184	0.182	0.190	152,000	28,038	0.1845	6.133	6.033	6.133	6.067	6.333	4,560	6.1487	1.10%
2010-03-04	0	0.182	0.182	0.189	0.181	0.181	60,000	10,860	0.1810	6.067	6.067	6.300	6.033	6.033	1,800	6.0333	-3.19%
2010-03-03	0	0.188	0.188	0.190	0.182	0.188	190,000	35,120	0.1848	6.267	6.267	6.333	6.067	6.267	5,700	6.1614	3.30%
2010-03-02	0	0.182	0.181	0.199	0.182	0.182	80,000	14,560	0.1820	6.067	6.033	6.633	6.067	6.067	2,400	6.0667	-3.19%
2010-03-01	0	0.188	0.187	0.188	0.187	0.196	1,008,000	191,098	0.1896	6.267	6.233	6.267	6.233	6.533	30,240	6.3194	-5.53%
2010-02-26	0	0.199	0.177	0.199	0.170	0.199	248,000	45,882	0.1850	6.633	5.900	6.633	5.667	6.633	7,440	6.1669	5.85%
2010-02-25	0	0.188	0.178	0.188	0.188	0.188	21,200	3,964	0.1870	6.267	5.933	6.267	6.267	6.267	636	6.2327	6.82%
2010-02-24	0	0.176	0.176	0.180	0.176	0.180	65,463	11,739	0.1793	5.867	5.867	6.000	5.867	6.000	1,964	5.9774	-5.88%
2010-02-23	0	0.187	0.176	0.188	0.180	0.190	72,000	13,530	0.1879	6.233	5.867	6.267	6.000	6.333	2,160	6.2639	1.08%
2010-02-22	0	0.185	0.174	0.185	0.170	0.187	116,000	20,506	0.1768	6.167	5.800	6.167	5.667	6.233	3,480	5.8925	2.78%
2010-02-19	0	0.180	0.180	0.189	0.180	0.180	68,000	12,240	0.1800	6.000	6.000	6.300	6.000	6.000	2,040	6.0000	-5.26%
2010-02-18	0	0.190	0.180	0.190	0.190	0.190	300,000	57,000	0.1900	6.333	6.000	6.333	6.333	6.333	9,000	6.3333	0.00%
2010-02-17	0	0.190	0.183	0.190	0.184	0.196	388,000	73,844	0.1903	6.333	6.100	6.333	6.133	6.533	11,640	6.3440	3.26%
2010-02-12	0	0.184	0.182	0.185	0.175	0.184	350,000	63,950	0.1827	6.133	6.067	6.167	5.833	6.133	10,500	6.0905	-0.54%
2010-02-11	0	0.185	0.175	0.188	0.185	0.185	210,000	38,850	0.1850	6.167	5.833	6.267	6.167	6.167	6,300	6.1667	7.56%
2010-02-10	0	0.172	0.172	0.175	0.172	0.172	10,000	1,720	0.1720	5.733	5.733	5.833	5.733	5.733	300	5.7333	0.00%
2010-02-09	0	0.172	0.172	0.180	0.172	0.180	596,000	103,448	0.1736	5.733	5.733	6.000	5.733	6.000	17,880	5.7857	-4.44%
2010-02-08	0	0.180	0.177	0.180	0.180	0.180	152,000	27,360	0.1800	6.000	5.900	6.000	6.000	6.000	4,560	6.0000	0.00%
2010-02-05	0	0.180	0.180	0.187	0.180	0.182	900,000	162,060	0.1801	6.000	6.000	6.233	6.000	6.067	27,000	6.0022	-5.76%
2010-02-04	0	0.191	0.191	0.193	0.190	0.195	100,000	19,130	0.1913	6.367	6.367	6.433	6.333	6.500	3,000	6.3767	-4.50%
2010-02-03	0	0.200	0.191	0.204	-	-	0	0	-	6.667	6.367	6.800	-	-	0	-	0.00%
2010-02-02	0	0.200	0.193	0.200	0.200	0.204	650,000	130,200	0.2003	6.667	6.433	6.667	6.667	6.800	19,500	6.6769	-1.96%
2010-02-01	0	0.204	0.182	0.204	0.186	0.205	326,000	61,516	0.1887	6.800	6.067	6.800	6.200	6.833	9,780	6.2900	9.09%
2010-01-29	0	0.187	0.181	0.187	0.181	0.187	320,000	59,172	0.1849	6.233	6.033	6.233	6.033	6.233	9,600	6.1638	1.08%
2010-01-28	0	0.185	0.185	0.196	0.184	0.185	150,000	27,650	0.1843	6.167	6.167	6.533	6.133	6.167	4,500	6.1444	-1.60%
2010-01-27	0	0.188	0.188	0.197	0.188	0.188	20,600	3,865	0.1876	6.267	6.267	6.567	6.267	6.267	618	6.2540	-3.09%
2010-01-26	0	0.194	0.183	0.194	0.190	0.194	420,010	80,120	0.1908	6.467	6.100	6.467	6.333	6.467	12,600	6.3586	0.52%
2010-01-25	0	0.193	0.193	0.199	0.193	0.200	758,000	149,554	0.1973	6.433	6.433	6.633	6.433	6.667	22,740	6.5767	-2.53%
2010-01-22	0	0.198	0.194	0.199	0.191	0.201	1,568,000	301,830	0.1925	6.600	6.467	6.633	6.367	6.700	47,040	6.4165	-1.49%
2010-01-21	0	0.201	0.195	0.208	0.195	0.208	242,000	48,058	0.1986	6.700	6.500	6.933	6.500	6.933	7,260	6.6196	0.50%
2010-01-20	0	0.200	0.192	0.200	0.200	0.206	493,600	99,959	0.2025	6.667	6.400	6.667	6.667	6.867	14,808	6.7503	0.50%
2010-01-19	0	0.199	0.199	0.205	0.193	0.204	438,000	87,046	0.1987	6.633	6.633	6.833	6.433	6.800	13,140	6.6245	-2.93%
2010-01-18	0	0.205	0.200	0.205	0.205	0.205	808,000	165,640	0.2050	6.833	6.667	6.833	6.833	6.833	24,240	6.8333	0.00%
2010-01-15	0	0.205	0.205	0.210	0.186	0.218	2,626,000	528,217	0.2011	6.833	6.833	7.000	6.200	7.267	78,780	6.7050	10.81%
2010-01-14	0	0.185	0.185	0.190	0.185	0.185	40,000	7,400	0.1850	6.167	6.167	6.333	6.167	6.167	1,200	6.1667	-3.14%
2010-01-13	0	0.191	0.188	0.191	0.180	0.196	1,615,800	300,435	0.1859	6.367	6.267	6.367	6.000	6.533	48,474	6.1979	-3.05%
2010-01-12	0	0.197	0.186	0.197	0.188	0.197	345,400	65,667	0.1901	6.567	6.200	6.567	6.267	6.567	10,362	6.3373	-1.01%
2010-01-11	0	0.199	0.186	0.199	0.185	0.199	1,372,000	265,566	0.1936	6.633	6.200	6.633	6.167	6.633	41,160	6.4520	6.99%
2010-01-08	0	0.186	0.175	0.186	0.170	0.188	132,000	23,924	0.1812	6.200	5.833	6.200	5.667	6.267	3,960	6.0414	6.29%
2010-01-07	0	0.175	0.175	0.187	0.175	0.180	659,000	116,699	0.1771	5.833	5.833	6.233	5.833	6.000	19,770	5.9028	2.94%
2010-01-06	0	0.170	0.170	0.179	0.170	0.175	730,000	124,418	0.1704	5.667	5.667	5.967	5.667	5.833	21,900	5.6812	-2.30%
2010-01-05	0	0.174	0.165	0.174	0.175	0.175	308,000	53,900	0.1750	5.800	5.500	5.800	5.833	5.833	9,240	5.8333	2.35%
2010-01-04	0	0.170	0.170	0.173	0.165	0.179	785,000	133,306	0.1698	5.667	5.667	5.767	5.500	5.967	23,550	5.6606	3.03%
2009-12-31	0	0.165	0.165	0.175	0.165	0.165	20,000	3,300	0.1650	5.500	5.500	5.833	5.500	5.500	600	5.5000	-0.60%
2009-12-30	0	0.166	0.166	0.184	0.162	0.174	248,000	41,458	0.1672	5.533	5.533	6.133	5.400	5.800	7,440	5.5723	0.00%
2009-12-29	0	0.166	0.166	0.174	0.162	0.170	112,000	18,530	0.1654	5.533	5.533	5.800	5.400	5.667	3,360	5.5149	-1.19%
2009-12-28	0	0.168	0.168	0.178	0.168	0.172	224,000	38,084	0.1700	5.600	5.600	5.933	5.600	5.733	6,720	5.6673	-1.75%
2009-12-24	0	0.171	0.171	0.179	0.171	0.180	168,000	29,016	0.1727	5.700	5.700	5.967	5.700	6.000	5,040	5.7571	-5.00%
2009-12-23	0	0.180	0.180	0.184	0.180	0.185	200,000	36,500	0.1825	6.000	6.000	6.133	6.000	6.167	6,000	6.0833	-7.22%
2009-12-22	0	0.194	0.170	0.194	0.170	0.195	57,200	9,706	0.1697	6.467	5.667	6.467	5.667	6.500	1,716	5.6562	14.12%
2009-12-21	0	0.170	0.170	0.179	0.170	0.172	108,000	18,400	0.1704	5.667	5.667	5.967	5.667	5.733	3,240	5.6790	-1.16%
2009-12-18	0	0.172	0.172	0.180	-	-	0	0	-	5.733	5.733	6.000	-	-	0	-	0.00%
2009-12-17	0	0.172	0.169	0.180	0.172	0.184	370,000	65,580	0.1772	5.733	5.633	6.000	5.733	6.133	11,100	5.9081	-1.71%
2009-12-16	0	0.175	0.175	0.182	0.175	0.186	82,000	14,438	0.1761	5.833	5.833	6.067	5.833	6.200	2,460	5.8691	-2.78%
2009-12-15	0	0.180	0.180	0.186	0.180	0.180	118,000	21,240	0.1800	6.000	6.000	6.200	6.000	6.000	3,540	6.0000	2.86%
2009-12-14	0	0.175	0.175	0.185	0.172	0.186	550,000	96,682	0.1758	5.833	5.833	6.167	5.733	6.200	16,500	5.8595	-6.42%
2009-12-11	0	0.187	0.187	0.189	0.186	0.187	202,000	37,562	0.1860	6.233	6.233	6.300	6.200	6.233	6,060	6.1983	0.54%
2009-12-10	0	0.186	0.178	0.186	0.180	0.186	282,000	51,132	0.1813	6.200	5.933	6.200	6.000	6.200	8,460	6.0440	0.54%
2009-12-09	0	0.185	0.183	0.185	0.181	0.190	300,000	55,708	0.1857	6.167	6.100	6.167	6.033	6.333	9,000	6.1898	-2.63%
2009-12-08	0	0.190	0.186	0.190	0.185	0.196	338,000	63,172	0.1869	6.333	6.200	6.333	6.167	6.533	10,140	6.2300	-1.04%
2009-12-07	0	0.192	0.185	0.192	0.190	0.196	456,000	87,500	0.1919	6.400	6.167	6.400	6.333	6.533	13,680	6.3962	-2.04%
2009-12-04	0	0.196	0.186	0.196	-	-	30,000	5,700	0.1900	6.533	6.200	6.533	-	-	900	6.3333	-0.51%
2009-12-03	0	0.197	0.197	0.198	0.196	0.198	580,000	114,446	0.1973	6.567	6.567	6.600	6.533	6.600	17,400	6.5774	0.51%
2009-12-02	0	0.196	0.187	0.196	0.190	0.196	303,000	57,572	0.1900	6.533	6.233	6.533	6.333	6.533	9,090	6.3336	4.26%
2009-12-01	0	0.188	0.185	0.189	0.183	0.190	1,000,000	183,036	0.1830	6.267	6.167	6.300	6.100	6.333	30,000	6.1012	-1.05%
2009-11-30	0	0.190	0.190	0.192	0.181	0.190	381,000	72,160	0.1894	6.333	6.333	6.400	6.033	6.333	11,430	6.3132	0.00%
2009-11-27	0	0.190	0.181	0.190	0.180	0.190	304,000	54,876	0.1805	6.333	6.033	6.333	6.000	6.333	9,120	6.0171	0.00%
2009-11-26	0	0.190	0.184	0.190	0.181	0.190	480,500	89,827	0.1869	6.333	6.133	6.333	6.033	6.333	14,415	6.2315	0.00%
2009-11-25	0	0.190	0.184	0.200	0.190	0.198	58,000	11,076	0.1910	6.333	6.133	6.667	6.333	6.600	1,740	6.3655	-5.47%
2009-11-24	0	0.201	0.194	0.201	0.200	0.205	55,200	11,182	0.2026	6.700	6.467	6.700	6.667	6.833	1,656	6.7524	3.61%
2009-11-23	0	0.194	0.194	0.208	0.185	0.194	469,000	89,553	0.1909	6.467	6.467	6.933	6.167	6.467	14,070	6.3648	6.01%
2009-11-20	0	0.183	0.182	0.194	0.180	0.190	756,000	138,038	0.1826	6.100	6.067	6.467	6.000	6.333	22,680	6.0863	-6.15%
2009-11-19	0	0.195	0.184	0.196	0.184	0.197	688,000	130,066	0.1890	6.500	6.133	6.533	6.133	6.567	20,640	6.3016	2.63%
2009-11-18	0	0.190	0.190	0.200	0.189	0.203	369,193	73,137	0.1981	6.333	6.333	6.667	6.300	6.767	11,076	6.6033	-5.47%
2009-11-17	0	0.201	0.185	0.201	0.197	0.213	1,948,000	390,384	0.2004	6.700	6.167	6.700	6.567	7.100	58,440	6.6801	11.67%
2009-11-16	0	0.180	0.180	0.183	0.180	0.190	418,000	77,194	0.1847	6.000	6.000	6.100	6.000	6.333	12,540	6.1558	-4.26%
2009-11-13	0	0.188	0.183	0.190	0.184	0.194	324,000	60,984	0.1882	6.267	6.100	6.333	6.133	6.467	9,720	6.2741	-3.09%
2009-11-12	0	0.194	0.190	0.194	0.190	0.194	422,000	81,468	0.1931	6.467	6.333	6.467	6.333	6.467	12,660	6.4351	-2.51%
2009-11-11	0	0.199	0.190	0.199	0.189	0.207	1,126,000	219,366	0.1948	6.633	6.333	6.633	6.300	6.900	33,780	6.4940	-3.86%
2009-11-10	0	0.207	0.207	0.215	0.206	0.235	1,424,000	315,904	0.2218	6.900	6.900	7.167	6.867	7.833	42,720	7.3948	-5.91%
2009-11-09	0	0.220	0.220	0.228	0.196	0.240	2,564,200	557,566	0.2174	7.333	7.333	7.600	6.533	8.000	76,926	7.2481	12.24%
2009-11-06	0	0.196	0.194	0.196	0.183	0.200	315,600	62,445	0.1979	6.533	6.467	6.533	6.100	6.667	9,468	6.5954	8.29%
2009-11-05	0	0.181	0.181	0.196	0.178	0.199	628,000	113,642	0.1810	6.033	6.033	6.533	5.933	6.633	18,840	6.0320	5.23%
2009-11-04	0	0.172	0.172	0.179	0.172	0.179	214,000	37,166	0.1737	5.733	5.733	5.967	5.733	5.967	6,420	5.7891	-1.71%
2009-11-03	0	0.175	0.170	0.179	0.170	0.180	1,080,000	187,082	0.1732	5.833	5.667	5.967	5.667	6.000	32,400	5.7741	0.00%
2009-11-02	0	0.175	0.170	0.175	0.160	0.175	98,600	16,830	0.1707	5.833	5.667	5.833	5.333	5.833	2,958	5.6897	4.79%
2009-10-30	0	0.167	0.170	0.175	0.166	0.180	1,536,000	268,760	0.1750	5.567	5.667	5.833	5.533	6.000	46,080	5.8325	-8.24%
2009-10-29	0	0.182	0.176	0.184	0.175	0.182	270,000	47,368	0.1754	6.067	5.867	6.133	5.833	6.067	8,100	5.8479	-0.55%
2009-10-28	0	0.183	0.178	0.184	0.178	0.183	452,000	81,402	0.1801	6.100	5.933	6.133	5.933	6.100	13,560	6.0031	-1.08%
2009-10-27	0	0.185	0.185	0.189	0.180	0.191	175,512	32,355	0.1843	6.167	6.167	6.300	6.000	6.367	5,265	6.1449	0.54%
2009-10-23	0	0.184	0.184	0.195	0.175	0.195	1,212,000	219,116	0.1808	6.133	6.133	6.500	5.833	6.500	36,360	6.0263	1.66%
2009-10-22	0	0.181	0.181	0.189	0.180	0.180	2,000	360	0.1800	6.033	6.033	6.300	6.000	6.000	60	6.0000	-2.16%
2009-10-21	0	0.185	0.185	0.193	0.183	0.190	806,800	148,560	0.1841	6.167	6.167	6.433	6.100	6.333	24,204	6.1378	-5.13%
2009-10-20	0	0.195	0.185	0.200	0.178	0.195	1,031,000	188,602	0.1829	6.500	6.167	6.667	5.933	6.500	30,930	6.0977	3.72%
2009-10-19	0	0.188	0.183	0.188	0.173	0.188	332,000	60,617	0.1826	6.267	6.100	6.267	5.767	6.267	9,960	6.0860	4.44%
2009-10-16	0	0.180	0.186	0.187	0.180	0.190	545,000	98,591	0.1809	6.000	6.200	6.233	6.000	6.333	16,350	6.0300	-4.26%
2009-10-15	0	0.188	0.181	0.188	0.176	0.188	292,000	52,702	0.1805	6.267	6.033	6.267	5.867	6.267	8,760	6.0162	0.53%
2009-10-14	0	0.187	0.187	0.194	0.185	0.187	110,000	20,450	0.1859	6.233	6.233	6.467	6.167	6.233	3,300	6.1970	-1.06%
2009-10-13	0	0.189	0.180	0.189	0.181	0.190	138,000	25,050	0.1815	6.300	6.000	6.300	6.033	6.333	4,140	6.0507	3.28%
2009-10-12	0	0.183	0.183	0.190	0.181	0.190	185,000	34,518	0.1866	6.100	6.100	6.333	6.033	6.333	5,550	6.2195	1.10%
2009-10-09	0	0.181	0.175	0.192	-	-	0	0	-	6.033	5.833	6.400	-	-	0	-	0.00%
2009-10-08	0	0.181	0.181	0.183	-	-	0	0	-	6.033	6.033	6.100	-	-	0	-	0.00%
2009-10-07	0	0.181	0.171	0.185	-	-	0	0	-	6.033	5.700	6.167	-	-	0	-	0.00%
2009-10-06	0	0.181	0.171	0.181	-	-	20,000	3,600	0.1800	6.033	5.700	6.033	-	-	600	6.0000	-1.09%
2009-10-05	0	0.183	0.176	0.183	-	-	0	0	-	6.100	5.867	6.100	-	-	0	-	0.00%
2009-10-02	0	0.183	0.180	0.186	0.183	0.190	500,000	93,530	0.1871	6.100	6.000	6.200	6.100	6.333	15,000	6.2353	-1.61%
2009-09-30	0	0.186	0.176	0.186	0.175	0.195	784,000	145,152	0.1851	6.200	5.867	6.200	5.833	6.500	23,520	6.1714	0.54%
2009-09-29	0	0.185	0.180	0.190	0.180	0.190	659,600	123,896	0.1878	6.167	6.000	6.333	6.000	6.333	19,788	6.2612	-2.63%
2009-09-28	0	0.190	0.190	0.195	0.190	0.190	588,600	111,822	0.1900	6.333	6.333	6.500	6.333	6.333	17,658	6.3327	0.00%
2009-09-25	0	0.190	0.183	0.189	0.175	0.190	3,676,000	681,150	0.1853	6.333	6.100	6.300	5.833	6.333	110,280	6.1766	3.83%
2009-09-24	0	0.183	0.183	0.187	0.178	0.185	950,000	173,200	0.1823	6.100	6.100	6.233	5.933	6.167	28,500	6.0772	-3.68%
2009-09-23	0	0.190	0.186	0.194	0.186	0.197	70,000	13,564	0.1938	6.333	6.200	6.467	6.200	6.567	2,100	6.4590	-2.56%
2009-09-22	0	0.195	0.188	0.195	0.190	0.199	354,000	69,812	0.1972	6.500	6.267	6.500	6.333	6.633	10,620	6.5736	2.63%
2009-09-21	0	0.190	0.185	0.197	0.180	0.190	250,000	47,420	0.1897	6.333	6.167	6.567	6.000	6.333	7,500	6.3227	1.60%
2009-09-18	0	0.187	0.182	0.187	0.182	0.187	398,000	73,144	0.1838	6.233	6.067	6.233	6.067	6.233	11,940	6.1260	1.63%
2009-09-17	0	0.184	0.184	0.187	0.180	0.196	166,000	30,638	0.1846	6.133	6.133	6.233	6.000	6.533	4,980	6.1522	0.55%
2009-09-16	0	0.183	0.183	0.195	0.182	0.200	800,000	148,028	0.1850	6.100	6.100	6.500	6.067	6.667	24,000	6.1678	-8.50%
2009-09-15	0	0.200	0.185	0.200	-	-	800	140	0.1750	6.667	6.167	6.667	-	-	24	5.8333	0.00%
2009-09-14	0	0.200	0.190	0.200	0.190	0.200	384,000	75,020	0.1954	6.667	6.333	6.667	6.333	6.667	11,520	6.5122	5.82%
2009-09-11	0	0.189	0.191	0.193	0.187	0.197	418,000	81,398	0.1947	6.300	6.367	6.433	6.233	6.567	12,540	6.4911	0.00%
2009-09-10	0	0.189	0.185	0.189	0.185	0.190	772,000	146,080	0.1892	6.300	6.167	6.300	6.167	6.333	23,160	6.3074	1.07%
2009-09-09	0	0.187	0.183	0.187	0.183	0.188	22,000	4,088	0.1858	6.233	6.100	6.233	6.100	6.267	660	6.1939	-3.11%
2009-09-08	0	0.193	0.190	0.193	0.180	0.199	1,749,200	325,247	0.1859	6.433	6.333	6.433	6.000	6.633	52,476	6.1980	-3.02%
2009-09-07	0	0.199	0.186	0.199	0.186	0.199	258,800	51,453	0.1988	6.633	6.200	6.633	6.200	6.633	7,764	6.6271	0.51%
2009-09-04	0	0.198	0.198	0.199	0.188	0.198	336,000	63,940	0.1903	6.600	6.600	6.633	6.267	6.600	10,080	6.3433	0.51%
2009-09-03	0	0.197	0.197	0.198	0.188	0.198	206,000	40,378	0.1960	6.567	6.567	6.600	6.267	6.600	6,180	6.5337	7.07%
2009-09-02	0	0.184	0.184	0.199	0.184	0.200	250,000	49,198	0.1968	6.133	6.133	6.633	6.133	6.667	7,500	6.5597	-8.00%
2009-09-01	0	0.200	0.190	0.200	0.190	0.200	461,600	89,488	0.1939	6.667	6.333	6.667	6.333	6.667	13,848	6.4622	5.82%
2009-08-31	0	0.189	0.183	0.189	0.180	0.190	686,000	125,960	0.1836	6.300	6.100	6.300	6.000	6.333	20,580	6.1205	-5.50%
2009-08-28	0	0.200	0.190	0.200	0.200	0.200	108,000	21,600	0.2000	6.667	6.333	6.667	6.667	6.667	3,240	6.6667	-0.99%
2009-08-27	0	0.202	0.200	0.210	0.195	0.202	700,000	140,300	0.2004	6.733	6.667	7.000	6.500	6.733	21,000	6.6810	1.00%
2009-08-26	0	0.200	0.196	0.200	0.195	0.200	210,000	41,496	0.1976	6.667	6.533	6.667	6.500	6.667	6,300	6.5867	1.52%
2009-08-25	0	0.197	0.193	0.204	0.197	0.201	956,000	189,119	0.1978	6.567	6.433	6.800	6.567	6.700	28,680	6.5941	-3.90%
2009-08-24	0	0.205	0.201	0.221	-	-	0	0	-	6.833	6.700	7.367	-	-	0	-	0.00%
2009-08-21	0	0.205	0.205	0.219	0.205	0.222	480,000	101,878	0.2122	6.833	6.833	7.300	6.833	7.400	14,400	7.0749	-7.66%
2009-08-20	0	0.222	0.216	0.223	0.189	0.228	2,021,000	426,723	0.2111	7.400	7.200	7.433	6.300	7.600	60,630	7.0381	17.46%
2009-08-19	0	0.189	0.183	0.189	0.182	0.196	1,472,000	272,842	0.1854	6.300	6.100	6.300	6.067	6.533	44,160	6.1785	-5.50%
2009-08-18	0	0.200	0.197	0.200	0.192	0.210	1,334,000	262,198	0.1966	6.667	6.567	6.667	6.400	7.000	40,020	6.5517	-3.85%
2009-08-17	0	0.208	0.202	0.215	0.205	0.224	1,244,000	261,206	0.2100	6.933	6.733	7.167	6.833	7.467	37,320	6.9991	-5.45%
2009-08-14	0	0.220	0.216	0.220	0.201	0.230	1,831,512	397,320	0.2169	7.333	7.200	7.333	6.700	7.667	54,945	7.2312	-8.33%
2009-08-13	0	0.240	0.240	0.249	0.240	0.240	178,000	42,900	0.2410	8.000	8.000	8.300	8.000	8.000	5,340	8.0337	2.13%
2009-08-12	0	0.235	0.235	0.250	0.231	0.235	284,000	66,460	0.2340	7.833	7.833	8.333	7.700	7.833	8,520	7.8005	-6.00%
2009-08-11	0	0.250	0.240	0.250	0.250	0.250	164,000	41,000	0.2500	8.333	8.000	8.333	8.333	8.333	4,920	8.3333	0.00%
2009-08-10	0	0.250	0.250	0.255	0.244	0.255	434,000	107,290	0.2472	8.333	8.333	8.500	8.133	8.500	13,020	8.2404	2.46%
2009-08-07	0	0.244	0.244	0.250	0.241	0.248	212,000	51,758	0.2441	8.133	8.133	8.333	8.033	8.267	6,360	8.1381	-1.21%
2009-08-06	0	0.247	0.247	0.250	0.247	0.250	1,148,000	286,952	0.2500	8.233	8.233	8.333	8.233	8.333	34,440	8.3319	-3.14%
2009-08-05	0	0.255	0.255	0.260	0.250	0.265	1,807,400	466,216	0.2579	8.500	8.500	8.667	8.333	8.833	54,222	8.5983	2.00%
2009-08-04	0	0.250	0.250	0.255	0.250	0.260	896,000	229,500	0.2561	8.333	8.333	8.500	8.333	8.667	26,880	8.5379	0.00%
2009-08-03	0	0.250	0.250	0.260	0.245	0.260	545,000	136,625	0.2507	8.333	8.333	8.667	8.167	8.667	16,350	8.3563	2.04%
2009-07-31	0	0.245	0.245	0.255	0.240	0.260	1,306,000	326,660	0.2501	8.167	8.167	8.500	8.000	8.667	39,180	8.3374	-3.92%
2009-07-30	0	0.255	0.250	0.255	0.250	0.260	876,000	222,940	0.2545	8.500	8.333	8.500	8.333	8.667	26,280	8.4833	4.08%
2009-07-29	0	0.245	0.245	0.255	0.245	0.250	738,000	183,100	0.2481	8.167	8.167	8.500	8.167	8.333	22,140	8.2701	-3.92%
2009-07-28	0	0.255	0.250	0.255	0.250	0.260	845,600	215,259	0.2546	8.500	8.333	8.500	8.333	8.667	25,368	8.4855	-1.92%
2009-07-27	0	0.260	0.250	0.260	0.250	0.265	1,490,000	386,660	0.2595	8.667	8.333	8.667	8.333	8.833	44,700	8.6501	0.00%
2009-07-24	0	0.260	0.255	0.260	0.255	0.280	1,546,000	410,570	0.2656	8.667	8.500	8.667	8.500	9.333	46,380	8.8523	0.00%
2009-07-23	0	0.260	0.260	0.265	0.255	0.280	4,008,800	1,050,022	0.2619	8.667	8.667	8.833	8.500	9.333	120,264	8.7310	1.96%
2009-07-22	0	0.255	0.250	0.255	0.250	0.295	7,262,000	1,917,850	0.2641	8.500	8.333	8.500	8.333	9.833	217,860	8.8031	-10.53%
2009-07-21	0	0.285	0.270	0.285	0.230	0.300	9,856,200	2,736,366	0.2776	9.500	9.000	9.500	7.667	10.00	295,686	9.2543	25.00%
2009-07-20	0	0.228	0.228	0.242	0.192	0.250	3,327,600	776,088	0.2332	7.600	7.600	8.067	6.400	8.333	99,828	7.7743	18.75%
2009-07-17	0	0.192	0.192	0.197	0.190	0.197	302,000	57,752	0.1912	6.400	6.400	6.567	6.333	6.567	9,060	6.3744	0.52%
2009-07-16	0	0.191	0.191	0.199	0.191	0.191	23,600	4,492	0.1903	6.367	6.367	6.633	6.367	6.367	708	6.3446	0.00%
2009-07-15	0	0.191	0.191	0.208	0.190	0.200	388,000	74,124	0.1910	6.367	6.367	6.933	6.333	6.667	11,640	6.3680	0.53%
2009-07-14	0	0.190	0.189	0.190	0.188	0.201	754,000	143,438	0.1902	6.333	6.300	6.333	6.267	6.700	22,620	6.3412	0.00%
2009-07-13	0	0.190	0.183	0.190	0.180	0.190	927,000	172,310	0.1859	6.333	6.100	6.333	6.000	6.333	27,810	6.1960	-2.56%
2009-07-10	0	0.195	0.190	0.195	0.190	0.195	314,000	60,470	0.1926	6.500	6.333	6.500	6.333	6.500	9,420	6.4193	-2.01%
2009-07-09	0	0.199	0.199	0.200	0.186	0.200	464,000	89,486	0.1929	6.633	6.633	6.667	6.200	6.667	13,920	6.4286	-0.50%
2009-07-08	0	0.200	0.190	0.200	-	-	20,000	3,980	0.1990	6.667	6.333	6.667	-	-	600	6.6333	0.00%
2009-07-07	0	0.200	0.200	0.205	0.200	0.200	266,000	53,200	0.2000	6.667	6.667	6.833	6.667	6.667	7,980	6.6667	2.04%
2009-07-06	0	0.196	0.193	0.200	0.176	0.198	490,000	92,480	0.1887	6.533	6.433	6.667	5.867	6.600	14,700	6.2912	2.08%
2009-07-03	0	0.192	0.191	0.214	0.188	0.200	1,248,000	246,030	0.1971	6.400	6.367	7.133	6.267	6.667	37,440	6.5713	-4.95%
2009-07-02	0	0.202	0.202	0.209	0.201	0.202	752,000	151,764	0.2018	6.733	6.733	6.967	6.700	6.733	22,560	6.7271	-7.34%
2009-06-30	0	0.218	0.215	0.218	0.215	0.223	410,000	90,212	0.2200	7.267	7.167	7.267	7.167	7.433	12,300	7.3343	-1.36%
2009-06-29	0	0.221	0.219	0.223	0.219	0.230	448,000	99,862	0.2229	7.367	7.300	7.433	7.300	7.667	13,440	7.4302	-5.15%
2009-06-26	0	0.233	0.229	0.240	0.210	0.233	566,000	122,880	0.2171	7.767	7.633	8.000	7.000	7.767	16,980	7.2367	9.91%
2009-06-25	0	0.212	0.210	0.218	0.208	0.220	445,000	94,010	0.2113	7.067	7.000	7.267	6.933	7.333	13,350	7.0419	-3.64%
2009-06-24	0	0.220	0.220	0.222	0.205	0.224	1,372,000	297,036	0.2165	7.333	7.333	7.400	6.833	7.467	41,160	7.2166	5.26%
2009-06-23	0	0.209	0.209	0.216	0.200	0.225	3,966,000	818,438	0.2064	6.967	6.967	7.200	6.667	7.500	118,980	6.8788	-6.28%
2009-06-22	0	0.223	0.223	0.228	0.221	0.238	1,194,000	270,678	0.2267	7.433	7.433	7.600	7.367	7.933	35,820	7.5566	-3.46%
2009-06-19	0	0.231	0.230	0.231	0.228	0.250	1,736,000	411,100	0.2368	7.700	7.667	7.700	7.600	8.333	52,080	7.8936	-4.55%
2009-06-18	0	0.242	0.241	0.245	0.225	0.255	1,492,000	363,430	0.2436	8.067	8.033	8.167	7.500	8.500	44,760	8.1195	-6.92%
2009-06-17	0	0.260	0.260	0.280	0.250	0.260	1,058,000	270,150	0.2553	8.667	8.667	9.333	8.333	8.667	31,740	8.5113	0.00%
2009-06-16	0	0.260	0.260	0.265	0.250	0.275	3,070,000	796,350	0.2594	8.667	8.667	8.833	8.333	9.167	92,100	8.6466	-8.77%
2009-06-15	0	0.285	0.280	0.285	0.285	0.300	1,508,000	436,490	0.2894	9.500	9.333	9.500	9.500	10.00	45,240	9.6483	-5.00%
2009-06-12	0	0.300	0.290	0.300	0.290	0.310	3,252,000	961,960	0.2958	10.00	9.667	10.00	9.667	10.33	97,560	9.8602	0.00%
2009-06-11	0	0.300	0.295	0.300	0.285	0.320	2,484,000	746,850	0.3007	10.00	9.833	10.00	9.500	10.67	74,520	10.022	-4.76%
2009-06-10	0	0.315	0.310	0.315	0.300	0.320	4,180,400	1,277,622	0.3056	10.50	10.33	10.50	10.00	10.67	125,412	10.187	5.00%
2009-06-09	0	0.300	0.300	0.310	0.275	0.330	7,106,600	2,115,632	0.2977	10.00	10.00	10.33	9.167	11.00	213,198	9.9233	-4.76%
2009-06-08	0	0.315	0.315	0.320	0.310	0.330	2,756,000	878,450	0.3187	10.50	10.50	10.67	10.33	11.00	82,680	10.625	3.28%
2009-06-05	0	0.305	0.300	0.310	0.295	0.310	3,515,000	1,063,920	0.3027	10.17	10.00	10.33	9.833	10.33	105,450	10.089	3.39%
2009-06-04	0	0.295	0.290	0.300	0.280	0.310	3,298,000	950,950	0.2883	9.833	9.667	10.00	9.333	10.33	98,940	9.6114	0.00%
2009-06-03	0	0.295	0.295	0.300	0.275	0.335	7,309,000	2,259,090	0.3091	9.833	9.833	10.00	9.167	11.17	219,270	10.303	9.26%
2009-06-02	0	0.270	0.265	0.270	0.260	0.340	7,598,600	2,165,640	0.2850	9.000	8.833	9.000	8.667	11.33	227,958	9.5002	-14.29%
2009-06-01	0	0.315	0.310	0.315	0.300	0.370	14,769,400	5,001,349	0.3386	10.50	10.33	10.50	10.00	12.33	443,082	11.288	6.78%
2009-05-29	0	0.295	0.295	0.300	0.245	0.335	21,780,000	6,411,950	0.2944	9.833	9.833	10.00	8.167	11.17	653,400	9.8132	25.00%
2009-05-27	0	0.236	0.232	0.236	0.209	0.245	17,273,400	4,034,165	0.2335	7.867	7.733	7.867	6.967	8.167	518,202	7.7849	16.83%
2009-05-26	0	0.202	0.202	0.208	0.190	0.240	12,842,000	2,727,836	0.2124	6.733	6.733	6.933	6.333	8.000	385,260	7.0805	-12.17%
2009-05-25	0	0.230	0.229	0.239	0.186	0.234	21,276,000	4,610,010	0.2167	7.667	7.633	7.967	6.200	7.800	638,280	7.2226	31.43%
2009-05-22	0	0.175	0.175	0.180	0.174	0.200	13,808,000	2,526,080	0.1829	5.833	5.833	6.000	5.800	6.667	414,240	6.0981	3.55%
2009-05-21	0	0.169	0.169	0.175	0.169	0.190	9,767,300	1,740,119	0.1782	5.633	5.633	5.833	5.633	6.333	293,019	5.9386	1.20%
2009-05-20	0	0.167	0.162	0.167	0.150	0.170	9,481,512	1,527,198	0.1611	5.567	5.400	5.567	5.000	5.667	284,445	5.3690	11.33%
2009-05-19	0	0.150	0.148	0.153	0.148	0.160	1,576,000	237,482	0.1507	5.000	4.933	5.100	4.933	5.333	47,280	5.0229	-2.60%
2009-05-18	0	0.154	0.150	0.154	0.145	0.157	1,114,000	167,980	0.1508	5.133	5.000	5.133	4.833	5.233	33,420	5.0263	2.67%
2009-05-15	0	0.150	0.150	0.156	0.146	0.170	855,800	130,966	0.1530	5.000	5.000	5.200	4.867	5.667	25,674	5.1011	2.74%
2009-05-14	0	0.146	0.146	0.156	0.141	0.146	146,000	20,784	0.1424	4.867	4.867	5.200	4.700	4.867	4,380	4.7452	1.39%
2009-05-13	0	0.144	0.144	0.155	0.144	0.144	10,000	1,440	0.1440	4.800	4.800	5.167	4.800	4.800	300	4.8000	-0.69%
2009-05-12	0	0.145	0.142	0.160	0.145	0.145	20,000	2,900	0.1450	4.833	4.733	5.333	4.833	4.833	600	4.8333	2.11%
2009-05-11	0	0.142	0.142	0.155	0.142	0.155	330,000	48,418	0.1467	4.733	4.733	5.167	4.733	5.167	9,900	4.8907	-5.33%
2009-05-08	0	0.150	0.148	0.152	0.146	0.152	704,000	106,450	0.1512	5.000	4.933	5.067	4.867	5.067	21,120	5.0402	4.90%
2009-05-07	0	0.143	0.143	0.150	0.140	0.157	258,000	37,642	0.1459	4.767	4.767	5.000	4.667	5.233	7,740	4.8633	0.00%
2009-05-06	0	0.143	0.143	0.152	0.140	0.152	1,137,400	162,864	0.1432	4.767	4.767	5.067	4.667	5.067	34,122	4.7730	-5.92%
2009-05-05	0	0.152	0.126	0.152	0.122	0.152	516,000	71,018	0.1376	5.067	4.200	5.067	4.067	5.067	15,480	4.5877	10.14%
2009-05-04	0	0.138	0.126	0.138	0.137	0.138	200,000	27,554	0.1378	4.600	4.200	4.600	4.567	4.600	6,000	4.5923	10.40%
2009-04-30	0	0.125	0.125	0.139	0.122	0.130	38,000	4,826	0.1270	4.167	4.167	4.633	4.067	4.333	1,140	4.2333	-3.10%
2009-04-29	0	0.129	0.115	0.129	0.113	0.129	32,000	4,096	0.1280	4.300	3.833	4.300	3.767	4.300	960	4.2667	7.50%
2009-04-28	0	0.120	0.120	0.129	0.120	0.130	226,000	28,160	0.1246	4.000	4.000	4.300	4.000	4.333	6,780	4.1534	-7.69%
2009-04-27	0	0.130	0.122	0.130	0.120	0.130	444,000	56,288	0.1268	4.333	4.067	4.333	4.000	4.333	13,320	4.2258	0.00%
2009-04-24	0	0.130	0.119	0.130	0.125	0.130	6,000	760	0.1267	4.333	3.967	4.333	4.167	4.333	180	4.2222	0.00%
2009-04-23	0	0.130	0.125	0.130	0.120	0.130	426,000	51,620	0.1212	4.333	4.167	4.333	4.000	4.333	12,780	4.0391	0.00%
2009-04-22	0	0.130	0.122	0.130	0.121	0.134	1,142,000	144,434	0.1265	4.333	4.067	4.333	4.033	4.467	34,260	4.2158	4.84%
2009-04-21	0	0.124	0.124	0.128	0.123	0.130	49,000	6,252	0.1276	4.133	4.133	4.267	4.100	4.333	1,470	4.2531	-4.62%
2009-04-20	0	0.130	0.126	0.131	0.118	0.140	1,584,000	203,412	0.1284	4.333	4.200	4.367	3.933	4.667	47,520	4.2806	-8.45%
2009-04-17	0	0.142	0.142	0.153	0.140	0.159	416,000	60,134	0.1446	4.733	4.733	5.100	4.667	5.300	12,480	4.8184	-13.94%
2009-04-16	0	0.165	0.140	0.170	0.140	0.165	26,000	4,002	0.1539	5.500	4.667	5.667	4.667	5.500	780	5.1308	0.00%
2009-04-15	0	0.165	0.131	0.165	0.150	0.165	11,400	1,807	0.1585	5.500	4.367	5.500	5.000	5.500	342	5.2836	10.00%
2009-04-14	0	0.150	0.132	0.150	0.123	0.160	225,200	31,588	0.1403	5.000	4.400	5.000	4.100	5.333	6,756	4.6755	11.11%
2009-04-09	0	0.135	0.126	0.135	-	-	0	0	-	4.500	4.200	4.500	-	-	0	-	0.00%
2009-04-08	0	0.135	0.130	0.135	0.130	0.135	163,000	21,240	0.1303	4.500	4.333	4.500	4.333	4.500	4,890	4.3436	0.00%
2009-04-07	0	0.135	0.130	0.145	-	-	200	25	0.1250	4.500	4.333	4.833	-	-	6	4.1667	0.00%
2009-04-06	0	0.135	0.135	0.140	0.130	0.130	6,000	780	0.1300	4.500	4.500	4.667	4.333	4.333	180	4.3333	-3.57%
2009-04-03	0	0.140	0.140	0.150	0.140	0.140	301,000	42,130	0.1400	4.667	4.667	5.000	4.667	4.667	9,030	4.6656	-6.67%
2009-04-02	0	0.150	0.144	0.172	0.148	0.150	114,000	17,056	0.1496	5.000	4.800	5.733	4.933	5.000	3,420	4.9871	1.35%
2009-04-01	0	0.148	0.138	0.148	0.135	0.150	74,000	10,980	0.1484	4.933	4.600	4.933	4.500	5.000	2,220	4.9459	-4.52%
2009-03-31	0	0.155	0.135	0.155	0.135	0.155	196,000	27,460	0.1401	5.167	4.500	5.167	4.500	5.167	5,880	4.6701	3.33%
2009-03-30	0	0.150	0.125	0.150	0.150	0.150	10,000	1,500	0.1500	5.000	4.167	5.000	5.000	5.000	300	5.0000	7.14%
2009-03-27	0	0.140	0.170	-	0.126	0.140	27,400	3,780	0.1380	4.667	5.667	-	4.200	4.667	822	4.5985	0.72%
2009-03-26	0	0.139	0.125	0.139	0.120	0.140	122,000	17,000	0.1393	4.633	4.167	4.633	4.000	4.667	3,660	4.6448	6.92%
2009-03-25	0	0.130	0.130	0.139	0.130	0.140	273,000	37,480	0.1373	4.333	4.333	4.633	4.333	4.667	8,190	4.5763	-7.14%
2009-03-24	0	0.140	0.130	0.140	0.130	0.140	40,000	5,320	0.1330	4.667	4.333	4.667	4.333	4.667	1,200	4.4333	0.00%
2009-03-23	0	0.140	0.125	0.140	0.140	0.140	100,000	14,000	0.1400	4.667	4.167	4.667	4.667	4.667	3,000	4.6667	0.00%
2009-03-20	0	0.140	0.135	0.144	0.125	0.140	10,000	1,370	0.1370	4.667	4.500	4.800	4.167	4.667	300	4.5667	0.00%
2009-03-19	0	0.140	0.125	0.140	0.125	0.140	12,000	1,530	0.1275	4.667	4.167	4.667	4.167	4.667	360	4.2500	3.70%
2009-03-18	0	0.135	0.130	0.135	0.125	0.139	133,200	18,081	0.1357	4.500	4.333	4.500	4.167	4.633	3,996	4.5248	-3.57%
2009-03-17	0	0.140	0.139	0.146	0.140	0.150	78,000	11,434	0.1466	4.667	4.633	4.867	4.667	5.000	2,340	4.8863	0.72%
2009-03-16	0	0.139	0.139	0.149	0.139	0.149	39,200	5,738	0.1464	4.633	4.633	4.967	4.633	4.967	1,176	4.8793	-6.71%
2009-03-13	0	0.149	0.135	0.150	-	-	0	0	-	4.967	4.500	5.000	-	-	0	-	0.00%
2009-03-12	0	0.149	0.135	0.149	0.135	0.149	114,000	15,466	0.1357	4.967	4.500	4.967	4.500	4.967	3,420	4.5222	-6.87%
2009-03-11	0	0.160	0.135	0.160	0.150	0.160	40,000	6,300	0.1575	5.333	4.500	5.333	5.000	5.333	1,200	5.2500	6.67%
2009-03-10	0	0.150	0.131	0.150	0.130	0.150	130,000	17,980	0.1383	5.000	4.367	5.000	4.333	5.000	3,900	4.6103	0.00%
2009-03-09	0	0.150	0.130	0.170	0.150	0.150	19,600	2,892	0.1476	5.000	4.333	5.667	5.000	5.000	588	4.9184	-0.66%
2009-03-06	0	0.151	0.131	0.151	0.130	0.151	12,400	1,772	0.1429	5.033	4.367	5.033	4.333	5.033	372	4.7634	0.67%
2009-03-05	0	0.150	0.125	0.150	-	-	20,000	3,000	0.1500	5.000	4.167	5.000	-	-	600	5.0000	0.00%
2009-03-04	0	0.150	0.128	0.150	-	-	1,884	188	0.0998	5.000	4.267	5.000	-	-	57	3.3263	0.00%
2009-03-03	0	0.150	0.130	0.158	-	-	0	0	-	5.000	4.333	5.267	-	-	0	-	0.00%
2009-03-02	0	0.150	0.126	0.150	0.150	0.150	20,000	3,000	0.1500	5.000	4.200	5.000	5.000	5.000	600	5.0000	14.50%
2009-02-27	0	0.131	0.131	0.150	0.130	0.130	160,000	20,800	0.1300	4.367	4.367	5.000	4.333	4.333	4,800	4.3333	4.80%
2009-02-26	0	0.125	0.120	0.130	-	-	159	18	0.1132	4.167	4.000	4.333	-	-	5	3.7736	0.00%
2009-02-25	0	0.125	0.125	0.130	0.125	0.130	44,000	5,700	0.1295	4.167	4.167	4.333	4.167	4.333	1,320	4.3182	-3.85%
2009-02-24	0	0.130	0.120	0.130	0.130	0.130	50,000	6,500	0.1300	4.333	4.000	4.333	4.333	4.333	1,500	4.3333	0.00%
2009-02-23	0	0.130	0.120	0.140	-	-	0	0	-	4.333	4.000	4.667	-	-	0	-	0.00%
2009-02-20	0	0.130	0.120	0.130	0.115	0.130	1,009,400	131,122	0.1299	4.333	4.000	4.333	3.833	4.333	30,282	4.3300	0.00%
2009-02-19	0	0.130	0.120	0.130	0.130	0.130	180,000	23,400	0.1300	4.333	4.000	4.333	4.333	4.333	5,400	4.3333	0.00%
2009-02-18	0	0.130	0.125	0.130	0.130	0.130	318,000	41,340	0.1300	4.333	4.167	4.333	4.333	4.333	9,540	4.3333	-13.33%
2009-02-17	0	0.150	0.130	0.150	-	-	0	0	-	5.000	4.333	5.000	-	-	0	-	0.00%
2009-02-16	0	0.150	0.140	0.150	0.140	0.150	56,000	7,942	0.1418	5.000	4.667	5.000	4.667	5.000	1,680	4.7274	7.14%
2009-02-13	0	0.140	0.140	0.152	0.140	0.155	86,000	12,366	0.1438	4.667	4.667	5.067	4.667	5.167	2,580	4.7930	-1.41%
2009-02-12	0	0.142	0.142	0.158	0.142	0.175	160,000	25,340	0.1584	4.733	4.733	5.267	4.733	5.833	4,800	5.2792	-10.13%
2009-02-11	0	0.158	0.141	0.158	0.158	0.158	36,000	5,688	0.1580	5.267	4.700	5.267	5.267	5.267	1,080	5.2667	11.27%
2009-02-10	0	0.142	0.142	0.157	0.142	0.142	130,000	18,460	0.1420	4.733	4.733	5.233	4.733	4.733	3,900	4.7333	-10.13%
2009-02-09	0	0.158	0.142	0.159	0.158	0.158	32,000	5,056	0.1580	5.267	4.733	5.300	5.267	5.267	960	5.2667	-0.63%
2009-02-06	0	0.159	0.142	0.159	-	-	0	0	-	5.300	4.733	5.300	-	-	0	-	0.00%
2009-02-05	0	0.159	0.158	0.159	0.141	0.160	224,000	33,210	0.1483	5.300	5.267	5.300	4.700	5.333	6,720	4.9420	-0.63%
2009-02-04	0	0.160	0.141	0.160	0.160	0.160	12,000	1,730	0.1442	5.333	4.700	5.333	5.333	5.333	360	4.8056	1.91%
2009-02-03	0	0.157	0.145	0.160	-	-	0	0	-	5.233	4.833	5.333	-	-	0	-	0.00%
2009-02-02	0	0.157	0.145	0.159	-	-	0	0	-	5.233	4.833	5.300	-	-	0	-	0.00%
2009-01-30	0	0.157	0.149	0.159	0.157	0.157	14,000	2,198	0.1570	5.233	4.967	5.300	5.233	5.233	420	5.2333	0.00%
2009-01-29	0	0.157	0.144	0.160	-	-	0	0	-	5.233	4.800	5.333	-	-	0	-	0.00%
2009-01-23	0	0.157	0.142	0.159	0.157	0.157	50,000	7,850	0.1570	5.233	4.733	5.300	5.233	5.233	1,500	5.2333	0.00%
2009-01-22	0	0.157	0.141	0.156	0.140	0.160	35,000	5,486	0.1567	5.233	4.700	5.200	4.667	5.333	1,050	5.2248	-1.26%
2009-01-21	0	0.159	0.139	0.159	-	-	0	0	-	5.300	4.633	5.300	-	-	0	-	-1.24%
2009-01-20	0	0.161	0.151	0.179	0.161	0.161	100,000	16,100	0.1610	5.367	5.033	5.967	5.367	5.367	3,000	5.3667	0.00%
2009-01-19	0	0.161	0.161	0.180	0.160	0.160	2,000	320	0.1600	5.367	5.367	6.000	5.333	5.333	60	5.3333	-2.42%
2009-01-16	0	0.165	0.155	0.165	-	-	1,000	140	0.1400	5.500	5.167	5.500	-	-	30	4.6667	0.00%
2009-01-15	0	0.165	0.144	0.165	0.165	0.165	14,000	2,310	0.1650	5.500	4.800	5.500	5.500	5.500	420	5.5000	-8.33%
2009-01-14	0	0.180	0.165	0.180	-	-	0	0	-	6.000	5.500	6.000	-	-	0	-	0.00%
2009-01-13	0	0.180	0.165	0.180	0.165	0.180	104,000	18,450	0.1774	6.000	5.500	6.000	5.500	6.000	3,120	5.9135	9.09%
2009-01-12	0	0.165	0.169	0.170	0.161	0.161	100,000	16,100	0.1610	5.500	5.633	5.667	5.367	5.367	3,000	5.3667	-8.33%
2009-01-09	0	0.180	0.165	0.180	-	-	0	0	-	6.000	5.500	6.000	-	-	0	-	0.00%
2009-01-08	0	0.180	0.165	0.180	-	-	0	0	-	6.000	5.500	6.000	-	-	0	-	0.00%
2009-01-07	0	0.180	0.170	0.180	0.180	0.180	104,000	18,720	0.1800	6.000	5.667	6.000	6.000	6.000	3,120	6.0000	0.00%
2009-01-06	0	0.180	0.161	0.180	0.180	0.180	574,000	103,320	0.1800	6.000	5.367	6.000	6.000	6.000	17,220	6.0000	0.00%
2009-01-05	0	0.180	0.161	0.180	0.161	0.180	102,000	18,322	0.1796	6.000	5.367	6.000	5.367	6.000	3,060	5.9876	0.00%
2009-01-02	0	0.180	0.165	0.200	-	-	0	0	-	6.000	5.500	6.667	-	-	0	-	0.00%
2008-12-31	0	0.180	0.160	0.180	0.150	0.180	16,000	2,818	0.1761	6.000	5.333	6.000	5.000	6.000	480	5.8708	0.00%
2008-12-30	0	0.180	0.150	0.180	-	-	0	0	-	6.000	5.000	6.000	-	-	0	-	0.00%
2008-12-29	0	0.180	0.165	0.180	0.180	0.180	60,000	10,800	0.1800	6.000	5.500	6.000	6.000	6.000	1,800	6.0000	0.00%
2008-12-24	0	0.180	0.170	0.180	0.180	0.190	100,000	18,500	0.1850	6.000	5.667	6.000	6.000	6.333	3,000	6.1667	16.88%
2008-12-23	0	0.154	0.154	0.200	-	-	0	0	-	5.133	5.133	6.667	-	-	0	-	0.00%
2008-12-22	0	0.154	0.151	0.200	-	-	0	0	-	5.133	5.033	6.667	-	-	0	-	0.00%
2008-12-19	0	0.154	0.154	0.180	0.150	0.150	2,000	300	0.1500	5.133	5.133	6.000	5.000	5.000	60	5.0000	-9.41%
2008-12-18	0	0.170	0.151	0.170	-	-	0	0	-	5.667	5.033	5.667	-	-	0	-	0.00%
2008-12-17	0	0.170	0.155	0.170	-	-	0	0	-	5.667	5.167	5.667	-	-	0	-	0.00%
2008-12-16	0	0.170	0.160	0.170	0.170	0.170	280,000	47,600	0.1700	5.667	5.333	5.667	5.667	5.667	8,400	5.6667	0.00%
2008-12-15	0	0.170	0.170	0.200	0.135	0.198	158,000	26,700	0.1690	5.667	5.667	6.667	4.500	6.600	4,740	5.6329	-12.82%
2008-12-12	0	0.195	0.170	0.199	-	-	0	0	-	6.500	5.667	6.633	-	-	0	-	0.00%
2008-12-11	0	0.195	0.162	0.199	0.195	0.195	16,000	3,120	0.1950	6.500	5.400	6.633	6.500	6.500	480	6.5000	0.00%
2008-12-10	0	0.195	0.172	0.196	-	-	0	0	-	6.500	5.733	6.533	-	-	0	-	0.00%
2008-12-09	0	0.195	0.170	0.195	-	-	0	0	-	6.500	5.667	6.500	-	-	0	-	-2.01%
2008-12-08	0	0.199	0.160	0.199	0.199	0.199	2,000	398	0.1990	6.633	5.333	6.633	6.633	6.633	60	6.6333	10.56%
2008-12-05	0	0.180	0.160	0.198	-	-	0	0	-	6.000	5.333	6.600	-	-	0	-	0.00%
2008-12-04	0	0.180	0.170	0.200	0.180	0.185	44,000	7,980	0.1814	6.000	5.667	6.667	6.000	6.167	1,320	6.0455	5.88%
2008-12-03	0	0.170	0.170	0.199	0.170	0.170	498,800	84,788	0.1700	5.667	5.667	6.633	5.667	5.667	14,964	5.6661	-14.14%
2008-12-02	0	0.198	0.170	0.199	-	-	0	0	-	6.600	5.667	6.633	-	-	0	-	0.00%
2008-12-01	0	0.198	0.175	0.199	-	-	0	0	-	6.600	5.833	6.633	-	-	0	-	0.00%
2008-11-28	0	0.198	0.170	0.198	0.170	0.198	94,000	17,192	0.1829	6.600	5.667	6.600	5.667	6.600	2,820	6.0965	0.00%
2008-11-27	0	0.198	0.190	0.198	0.180	0.200	49,200	9,456	0.1922	6.600	6.333	6.600	6.000	6.667	1,476	6.4065	1.54%
2008-11-26	0	0.195	0.175	0.195	-	-	0	0	-	6.500	5.833	6.500	-	-	0	-	-2.50%
2008-11-25	0	0.200	0.180	0.200	0.200	0.208	54,000	10,862	0.2011	6.667	6.000	6.667	6.667	6.933	1,620	6.7049	0.00%
2008-11-24	0	0.200	0.170	0.200	0.180	0.200	72,000	13,612	0.1891	6.667	5.667	6.667	6.000	6.667	2,160	6.3019	6.38%
2008-11-21	0	0.188	0.150	0.172	0.158	0.200	1,094,225	164,261	0.1501	6.267	5.000	5.733	5.267	6.667	32,827	5.0039	4.44%
2008-11-20	0	0.180	0.154	0.180	0.170	0.180	44,800	7,692	0.1717	6.000	5.133	6.000	5.667	6.000	1,344	5.7232	-10.00%
2008-11-19	0	0.200	0.170	0.200	-	-	0	0	-	6.667	5.667	6.667	-	-	0	-	-2.44%
2008-11-18	0	0.205	0.190	0.209	-	-	0	0	-	6.833	6.333	6.967	-	-	0	-	0.00%
2008-11-17	0	0.205	0.205	0.209	0.190	0.205	66,000	12,720	0.1927	6.833	6.833	6.967	6.333	6.833	1,980	6.4242	-1.91%
2008-11-14	0	0.209	0.180	0.210	0.150	0.209	82,000	15,750	0.1921	6.967	6.000	7.000	5.000	6.967	2,460	6.4024	10.00%
2008-11-13	0	0.190	0.170	0.190	0.190	0.190	8,000	1,520	0.1900	6.333	5.667	6.333	6.333	6.333	240	6.3333	-9.52%
2008-11-12	0	0.210	0.145	0.210	0.210	0.210	126,000	26,460	0.2100	7.000	4.833	7.000	7.000	7.000	3,780	7.0000	-4.55%
2008-11-11	0	0.220	0.200	0.220	0.200	0.220	210,000	44,140	0.2102	7.333	6.667	7.333	6.667	7.333	6,300	7.0063	0.00%
2008-11-10	0	0.220	0.154	0.220	0.220	0.220	100,000	22,000	0.2200	7.333	5.133	7.333	7.333	7.333	3,000	7.3333	0.00%
2008-11-07	0	0.220	0.210	0.220	0.210	0.220	152,000	32,320	0.2126	7.333	7.000	7.333	7.000	7.333	4,560	7.0877	0.00%
2008-11-06	0	0.220	0.160	0.220	-	-	0	0	-	7.333	5.333	7.333	-	-	0	-	0.00%
2008-11-05	0	0.220	0.210	0.220	0.190	0.220	276,000	57,120	0.2070	7.333	7.000	7.333	6.333	7.333	8,280	6.8986	0.00%
2008-11-04	0	0.220	0.170	0.220	0.222	0.222	20,000	4,440	0.2220	7.333	5.667	7.333	7.400	7.400	600	7.4000	-0.90%
2008-11-03	0	0.222	0.222	0.229	0.215	0.229	44,000	9,676	0.2199	7.400	7.400	7.633	7.167	7.633	1,320	7.3303	5.71%
2008-10-31	0	0.210	0.180	0.210	0.170	0.210	93,000	16,780	0.1804	7.000	6.000	7.000	5.667	7.000	2,790	6.0143	16.67%
2008-10-30	0	0.180	0.170	0.180	0.180	0.190	44,400	8,060	0.1815	6.000	5.667	6.000	6.000	6.333	1,332	6.0511	-5.26%
2008-10-29	0	0.190	0.170	0.190	0.170	0.210	57,000	9,989	0.1752	6.333	5.667	6.333	5.667	7.000	1,710	5.8415	-13.64%
2008-10-28	0	0.220	0.100	0.220	0.150	0.220	621,000	98,640	0.1588	7.333	3.333	7.333	5.000	7.333	18,630	5.2947	29.41%
2008-10-27	0	0.170	0.185	0.200	0.140	0.170	414,000	61,440	0.1484	5.667	6.167	6.667	4.667	5.667	12,420	4.9469	-2.86%
2008-10-24	0	0.175	0.145	0.155	0.120	0.190	2,550,600	365,967	0.1435	5.833	4.833	5.167	4.000	6.333	76,518	4.7828	-20.09%
2008-10-23	0	0.219	0.212	0.219	0.130	0.260	348,600	57,896	0.1661	7.300	7.067	7.300	4.333	8.667	10,458	5.5360	-27.00%
2008-10-22	0	0.300	0.127	0.300	0.300	0.300	26,000	7,800	0.3000	10.00	4.233	10.00	10.00	10.00	780	10.000	0.00%
2008-10-21	0	0.300	0.156	0.300	0.290	0.300	25,400	7,572	0.2981	10.00	5.200	10.00	9.667	10.00	762	9.9370	-3.23%
2008-10-20	0	0.310	0.320	-	0.250	0.300	86,000	25,500	0.2965	10.33	10.67	-	8.333	10.00	2,580	9.8837	24.50%
2008-10-17	0	0.249	0.200	0.249	0.226	0.249	24,000	5,470	0.2279	8.300	6.667	8.300	7.533	8.300	720	7.5972	-0.40%
2008-10-16	0	0.250	0.240	0.250	0.240	0.250	14,000	3,370	0.2407	8.333	8.000	8.333	8.000	8.333	420	8.0238	0.00%
2008-10-15	0	0.250	0.230	0.250	0.250	0.250	10,000	2,500	0.2500	8.333	7.667	8.333	8.333	8.333	300	8.3333	0.00%
2008-10-14	0	0.250	0.240	0.250	0.250	0.300	192,000	48,970	0.2551	8.333	8.000	8.333	8.333	10.00	5,760	8.5017	-15.25%
2008-10-13	0	0.295	0.255	0.295	0.250	0.330	77,400	20,887	0.2699	9.833	8.500	9.833	8.333	11.00	2,322	8.9953	18.00%
2008-10-10	0	0.250	0.250	0.345	0.250	0.270	72,000	19,200	0.2667	8.333	8.333	11.50	8.333	9.000	2,160	8.8889	-28.57%
2008-10-09	0	0.350	0.350	0.440	0.350	0.430	44,000	18,280	0.4155	11.67	11.67	14.67	11.67	14.33	1,320	13.848	-18.60%
2008-10-08	0	0.430	0.360	0.475	0.355	0.450	68,000	27,750	0.4081	14.33	12.00	15.83	11.83	15.00	2,040	13.603	-13.13%
2008-10-06	0	0.495	0.450	0.495	0.450	0.495	15,800	7,608	0.4815	16.50	15.00	16.50	15.00	16.50	474	16.051	-2.94%
2008-10-03	0	0.510	0.455	0.590	0.510	0.510	26,000	13,160	0.5062	17.00	15.17	19.67	17.00	17.00	780	16.872	-15.00%
2008-10-02	0	0.600	0.510	0.600	0.600	0.600	28,000	16,800	0.6000	20.00	17.00	20.00	20.00	20.00	840	20.000	-4.76%
2008-09-30	0	0.630	0.510	0.630	-	-	0	0	-	21.00	17.00	21.00	-	-	0	-	0.00%
2008-09-29	0	0.630	0.530	0.630	0.500	0.680	223,200	120,560	0.5401	21.00	17.67	21.00	16.67	22.67	6,696	18.005	-13.70%
2008-09-26	0	0.730	0.550	0.750	0.770	0.770	2,000	1,540	0.7700	24.33	18.33	25.00	25.67	25.67	60	25.667	1.39%
2008-09-25	0	0.720	0.520	0.720	0.720	0.720	4,000	2,880	0.7200	24.00	17.33	24.00	24.00	24.00	120	24.000	22.03%
2008-09-24	0	0.590	0.530	0.590	0.530	0.590	59,200	31,660	0.5348	19.67	17.67	19.67	17.67	19.67	1,776	17.827	1.72%
2008-09-23	0	0.580	0.580	0.690	0.500	0.580	1,432,200	647,445	0.4521	19.33	19.33	23.00	16.67	19.33	42,966	15.069	5.45%
2008-09-22	0	0.550	0.435	0.550	0.435	0.540	124,600	61,966	0.4973	18.33	14.50	18.33	14.50	18.00	3,738	16.577	-1.79%
2008-09-19	0	0.560	0.480	0.560	0.455	0.600	535,400	275,310	0.5142	18.67	16.00	18.67	15.17	20.00	16,062	17.140	-3.45%
2008-09-18	0	0.580	0.435	0.580	0.500	0.580	168,000	90,140	0.5365	19.33	14.50	19.33	16.67	19.33	5,040	17.885	-9.38%
2008-09-17	0	0.640	0.600	0.640	-	-	0	0	-	21.33	20.00	21.33	-	-	0	-	-3.03%
2008-09-16	0	0.660	0.610	0.670	0.600	0.680	119,000	77,110	0.6480	22.00	20.33	22.33	20.00	22.67	3,570	21.599	-7.04%
2008-09-12	0	0.710	0.660	0.700	-	-	0	0	-	23.67	22.00	23.33	-	-	0	-	-2.74%
2008-09-11	0	0.730	0.660	0.730	-	-	0	0	-	24.33	22.00	24.33	-	-	0	-	0.00%
2008-09-10	0	0.730	0.690	0.760	0.670	0.760	74,000	54,820	0.7408	24.33	23.00	25.33	22.33	25.33	2,220	24.694	-7.59%
2008-09-09	0	0.790	0.740	0.790	0.720	0.820	381,800	302,324	0.7918	26.33	24.67	26.33	24.00	27.33	11,454	26.395	-10.23%
2008-09-08	0	0.880	0.720	0.880	-	-	0	0	-	29.33	24.00	29.33	-	-	0	-	0.00%
2008-09-05	0	0.880	0.730	0.880	0.880	0.880	3,750	3,300	0.8800	29.33	24.33	29.33	29.33	29.33	112	29.333	-2.22%
2008-09-04	0	0.900	0.760	0.940	0.800	0.900	925,750	785,835	0.8489	30.00	25.33	31.33	26.67	30.00	27,772	28.295	0.00%
2008-09-03	0	0.900	0.740	0.900	0.900	0.900	1,012,000	710,800	0.7024	30.00	24.67	30.00	30.00	30.00	30,360	23.412	3.45%
2008-09-02	0	0.870	0.750	0.870	0.870	0.900	288,000	257,060	0.8926	29.00	25.00	29.00	29.00	30.00	8,640	29.752	-2.25%
2008-09-01	0	0.890	0.750	0.890	0.700	0.900	170,000	135,820	0.7989	29.67	25.00	29.67	23.33	30.00	5,100	26.631	-2.20%
2008-08-29	0	0.910	0.610	0.910	0.860	0.920	76,000	67,200	0.8842	30.33	20.33	30.33	28.67	30.67	2,280	29.474	15.19%
2008-08-28	0	0.790	0.690	0.800	-	-	0	0	-	26.33	23.00	26.67	-	-	0	-	-1.25%
2008-08-27	0	0.800	0.650	0.780	0.750	0.800	20,000	15,500	0.7750	26.67	21.67	26.00	25.00	26.67	600	25.833	0.00%
2008-08-26	0	0.800	0.700	0.800	0.780	0.800	38,000	29,860	0.7858	26.67	23.33	26.67	26.00	26.67	1,140	26.193	-3.61%
2008-08-25	0	0.830	0.700	0.830	0.850	0.850	4,000	3,400	0.8500	27.67	23.33	27.67	28.33	28.33	120	28.333	10.67%
2008-08-21	0	0.750	0.810	0.820	0.750	0.770	235,800	176,900	0.7502	25.00	27.00	27.33	25.00	25.67	7,074	25.007	-2.60%
2008-08-20	0	0.770	0.760	0.770	0.770	0.940	226,000	182,980	0.8096	25.67	25.33	25.67	25.67	31.33	6,780	26.988	-18.09%
2008-08-19	0	0.940	0.760	0.940	0.770	0.940	330,600	272,136	0.8232	31.33	25.33	31.33	25.67	31.33	9,918	27.439	-5.05%
2008-08-18	0	0.990	0.870	0.990	0.960	1.000	21,600	21,124	0.9780	33.00	29.00	33.00	32.00	33.33	648	32.599	-2.94%
2008-08-15	0	1.020	0.860	1.050	0.850	1.050	57,000	54,030	0.9479	34.00	28.67	35.00	28.33	35.00	1,710	31.596	0.00%
2008-08-14	0	1.020	0.900	1.020	1.020	1.080	48,000	50,040	1.0425	34.00	30.00	34.00	34.00	36.00	1,440	34.750	-5.56%
2008-08-13	0	1.080	1.040	1.080	1.060	1.080	20,000	21,420	1.0710	36.00	34.67	36.00	35.33	36.00	600	35.700	0.93%
2008-08-12	0	1.070	-	1.070	1.070	1.080	33,000	35,500	1.0758	35.67	-	35.67	35.67	36.00	990	35.859	-0.93%
2008-08-11	0	1.080	-	1.080	1.020	1.080	13,400	14,040	1.0478	36.00	-	36.00	34.00	36.00	402	34.925	3.85%
2008-08-08	0	1.040	0.870	1.040	0.900	1.040	69,000	67,120	0.9728	34.67	29.00	34.67	30.00	34.67	2,070	32.425	-5.45%
2008-08-07	0	1.100	0.900	1.100	1.110	1.160	20,000	22,380	1.1190	36.67	30.00	36.67	37.00	38.67	600	37.300	0.00%
2008-08-05	0	1.100	0.900	1.100	0.930	1.110	96,000	94,260	0.9819	36.67	30.00	36.67	31.00	37.00	2,880	32.729	-1.79%
2008-08-04	0	1.120	0.920	1.120	-	-	0	0	-	37.33	30.67	37.33	-	-	0	-	0.00%
2008-08-01	0	1.120	1.030	1.120	1.130	1.130	3,000	3,190	1.0633	37.33	34.33	37.33	37.67	37.67	90	35.444	-0.88%
2008-07-31	0	1.130	0.970	1.130	1.130	1.130	4,000	4,520	1.1300	37.67	32.33	37.67	37.67	37.67	120	37.667	3.67%
2008-07-30	0	1.090	1.010	1.090	0.920	1.100	16,000	16,300	1.0188	36.33	33.67	36.33	30.67	36.67	480	33.958	-0.91%
2008-07-29	0	1.100	1.100	1.150	1.090	1.110	36,000	39,420	1.0950	36.67	36.67	38.33	36.33	37.00	1,080	36.500	-4.35%
2008-07-28	0	1.150	1.010	1.150	1.150	1.170	26,000	30,020	1.1546	38.33	33.67	38.33	38.33	39.00	780	38.487	0.00%
2008-07-25	0	1.150	0.950	1.150	-	-	0	0	-	38.33	31.67	38.33	-	-	0	-	0.00%
2008-07-24	0	1.150	1.150	1.180	1.130	1.130	10,000	11,260	1.1260	38.33	38.33	39.33	37.67	37.67	300	37.533	-1.71%
2008-07-23	0	1.170	1.100	1.170	1.100	1.170	101,800	114,328	1.1231	39.00	36.67	39.00	36.67	39.00	3,054	37.435	-0.85%
2008-07-22	0	1.180	1.100	1.180	1.150	1.180	26,000	30,300	1.1654	39.33	36.67	39.33	38.33	39.33	780	38.846	0.00%
2008-07-21	0	1.180	-	1.180	1.120	1.180	268,400	307,880	1.1471	39.33	-	39.33	37.33	39.33	8,052	38.236	2.61%
2008-07-18	0	1.150	1.120	1.150	1.150	1.150	111,000	127,600	1.1495	38.33	37.33	38.33	38.33	38.33	3,330	38.318	-4.17%
2008-07-17	0	1.200	1.180	1.200	1.150	1.200	104,600	121,880	1.1652	40.00	39.33	40.00	38.33	40.00	3,138	38.840	0.84%
2008-07-16	0	1.190	1.110	1.190	1.100	1.200	272,000	318,140	1.1696	39.67	37.00	39.67	36.67	40.00	8,160	38.988	-0.83%
2008-07-15	0	1.200	1.150	1.200	1.190	1.200	20,000	23,940	1.1970	40.00	38.33	40.00	39.67	40.00	600	39.900	0.00%
2008-07-14	0	1.200	1.150	1.200	1.150	1.200	70,000	81,500	1.1643	40.00	38.33	40.00	38.33	40.00	2,100	38.810	-1.64%
2008-07-11	0	1.220	1.200	1.220	1.120	1.220	290,600	334,080	1.1496	40.67	40.00	40.67	37.33	40.67	8,718	38.321	3.39%
2008-07-10	0	1.180	1.150	1.180	1.150	1.200	137,000	161,530	1.1791	39.33	38.33	39.33	38.33	40.00	4,110	39.302	-0.84%
2008-07-09	0	1.190	1.150	1.190	1.150	1.190	210,800	243,090	1.1532	39.67	38.33	39.67	38.33	39.67	6,324	38.439	3.48%
2008-07-08	0	1.150	1.050	1.150	1.100	1.150	110,800	122,296	1.1038	38.33	35.00	38.33	36.67	38.33	3,324	36.792	-0.86%
2008-07-07	0	1.160	1.100	1.160	1.100	1.160	241,000	278,240	1.1545	38.67	36.67	38.67	36.67	38.67	7,230	38.484	0.87%
2008-07-04	0	1.150	1.110	1.150	1.100	1.150	22,000	24,400	1.1091	38.33	37.00	38.33	36.67	38.33	660	36.970	-2.54%
2008-07-03	0	1.180	1.110	1.180	0.950	1.200	486,940	540,821	1.1107	39.33	37.00	39.33	31.67	40.00	14,608	37.022	2.61%
2008-07-02	0	1.150	1.070	1.150	1.070	1.150	1,867,741	2,017,114	1.0800	38.33	35.67	38.33	35.67	38.33	56,032	35.999	4.55%
2008-06-30	0	1.100	0.990	1.100	1.100	1.100	6,800	7,352	1.0812	36.67	33.00	36.67	36.67	36.67	204	36.039	0.92%
2008-06-27	0	1.090	1.090	1.100	1.000	1.100	151,000	160,620	1.0637	36.33	36.33	36.67	33.33	36.67	4,530	35.457	0.93%
2008-06-26	0	1.080	1.080	1.090	1.080	1.080	20,000	21,600	1.0800	36.00	36.00	36.33	36.00	36.00	600	36.000	0.00%
2008-06-25	0	1.080	1.060	1.080	1.050	1.080	54,000	58,020	1.0744	36.00	35.33	36.00	35.00	36.00	1,620	35.815	3.85%
2008-06-24	0	1.040	1.000	1.040	1.000	1.050	605,000	616,390	1.0188	34.67	33.33	34.67	33.33	35.00	18,150	33.961	-2.80%
2008-06-23	0	1.070	0.980	1.070	0.860	1.070	10,800	10,304	0.9541	35.67	32.67	35.67	28.67	35.67	324	31.802	8.08%
2008-06-20	0	0.990	0.960	0.990	0.950	1.050	157,000	154,000	0.9809	33.00	32.00	33.00	31.67	35.00	4,710	32.696	-4.81%
2008-06-19	0	1.040	1.000	1.060	0.850	1.050	59,000	59,180	1.0031	34.67	33.33	35.33	28.33	35.00	1,770	33.435	-1.89%
2008-06-18	0	1.060	1.000	1.060	1.040	1.140	50,000	52,860	1.0572	35.33	33.33	35.33	34.67	38.00	1,500	35.240	1.92%
2008-06-17	0	1.040	0.950	1.040	-	-	0	0	-	34.67	31.67	34.67	-	-	0	-	-0.95%
2008-06-16	0	1.050	1.050	1.130	1.000	1.060	53,400	55,800	1.0449	35.00	35.00	37.67	33.33	35.33	1,602	34.831	5.00%
2008-06-13	0	1.000	1.000	1.040	0.940	1.100	350,600	360,856	1.0293	33.33	33.33	34.67	31.33	36.67	10,518	34.308	6.38%
2008-06-12	0	0.940	0.860	0.940	0.850	0.980	1,234,600	1,073,312	0.8694	31.33	28.67	31.33	28.33	32.67	37,038	28.979	0.00%
2008-06-11	0	0.940	0.940	0.990	0.940	0.980	12,000	11,520	0.9600	31.33	31.33	33.00	31.33	32.67	360	32.000	-2.08%
2008-06-10	0	0.960	0.960	0.990	0.910	1.010	84,500	84,175	0.9962	32.00	32.00	33.00	30.33	33.67	2,535	33.205	-4.95%
2008-06-06	0	1.010	1.010	1.030	0.820	1.130	2,146,200	2,131,676	0.9932	33.67	33.67	34.33	27.33	37.67	64,386	33.108	26.25%
2008-06-05	0	0.800	0.800	0.840	0.800	0.850	47,600	38,900	0.8172	26.67	26.67	28.00	26.67	28.33	1,428	27.241	0.00%
2008-06-04	0	0.800	0.810	0.830	-	-	0	0	-	26.67	27.00	27.67	-	-	0	-	0.00%
2008-06-03	0	0.800	0.800	0.900	0.800	0.880	362,800	294,890	0.8128	26.67	26.67	30.00	26.67	29.33	10,884	27.094	0.00%
2008-06-02	0	0.800	0.780	0.800	0.750	0.800	81,200	63,100	0.7771	26.67	26.00	26.67	25.00	26.67	2,436	25.903	0.00%
2008-05-30	0	0.800	0.770	0.800	0.720	0.830	437,000	351,920	0.8053	26.67	25.67	26.67	24.00	27.67	13,110	26.844	-3.61%
2008-05-29	0	0.830	0.750	0.830	0.800	0.830	350,000	280,400	0.8011	27.67	25.00	27.67	26.67	27.67	10,500	26.705	3.75%
2008-05-28	0	0.800	0.790	0.800	0.700	0.850	8,840,000	5,567,160	0.6298	26.67	26.33	26.67	23.33	28.33	265,200	20.992	-11.11%
2008-05-27	0	0.900	0.870	0.900	0.830	0.900	102,000	91,660	0.8986	30.00	29.00	30.00	27.67	30.00	3,060	29.954	-10.00%
2008-05-26	0	1.000	0.850	1.180	-	-	1,200	996	0.8300	33.33	28.33	39.33	-	-	36	27.667	0.00%
2008-05-23	0	1.000	1.000	1.040	1.000	1.050	1,040,400	1,061,636	1.0204	33.33	33.33	34.67	33.33	35.00	31,212	34.014	5.26%
2008-05-22	0	0.950	0.900	0.950	0.900	0.950	44,000	41,280	0.9382	31.67	30.00	31.67	30.00	31.67	1,320	31.273	-3.06%
2008-05-21	0	0.980	0.900	1.050	0.970	1.000	71,000	69,750	0.9824	32.67	30.00	35.00	32.33	33.33	2,130	32.746	4.26%
2008-05-20	0	0.940	0.940	0.950	0.890	0.890	23,200	20,600	0.8879	31.33	31.33	31.67	29.67	29.67	696	29.598	1.08%
2008-05-19	0	0.930	0.930	0.980	0.870	0.930	37,600	33,594	0.8935	31.00	31.00	32.67	29.00	31.00	1,128	29.782	-7.00%
2008-05-16	0	1.000	0.950	1.100	1.000	1.000	11,800	11,764	0.9969	33.33	31.67	36.67	33.33	33.33	354	33.232	-4.76%
2008-05-15	0	1.050	1.020	1.150	-	-	0	0	-	35.00	34.00	38.33	-	-	0	-	0.00%
2008-05-14	0	1.050	1.050	1.150	1.000	1.000	15,000	14,950	0.9967	35.00	35.00	38.33	33.33	33.33	450	33.222	0.00%
2008-05-13	0	1.050	1.020	1.050	1.020	1.050	43,600	44,892	1.0296	35.00	34.00	35.00	34.00	35.00	1,308	34.321	2.94%
2008-05-09	0	1.020	0.980	1.050	0.980	1.020	112,000	110,920	0.9904	34.00	32.67	35.00	32.67	34.00	3,360	33.012	-1.92%
2008-05-08	0	1.040	0.970	1.040	0.960	1.050	29,000	30,196	1.0412	34.67	32.33	34.67	32.00	35.00	870	34.708	-0.95%
2008-05-07	0	1.050	1.050	1.060	0.960	1.060	197,200	202,740	1.0281	35.00	35.00	35.33	32.00	35.33	5,916	34.270	0.96%
2008-05-06	0	1.040	1.040	1.050	0.960	1.010	272,400	263,824	0.9685	34.67	34.67	35.00	32.00	33.67	8,172	32.284	5.05%
2008-05-05	0	0.990	0.960	0.970	0.920	1.000	75,000	72,266	0.9635	33.00	32.00	32.33	30.67	33.33	2,250	32.118	-1.00%
2008-05-02	0	1.000	1.000	1.080	0.880	1.000	255,000	242,292	0.9502	33.33	33.33	36.00	29.33	33.33	7,650	31.672	-0.99%
2008-04-30	0	1.010	0.960	1.050	0.950	1.030	468,800	458,114	0.9772	33.67	32.00	35.00	31.67	34.33	14,064	32.574	-1.94%
2008-04-29	0	1.030	1.030	1.100	1.030	1.200	342,200	368,132	1.0758	34.33	34.33	36.67	34.33	40.00	10,266	35.859	-16.26%
2008-04-28	0	1.230	1.070	1.230	1.060	1.230	65,800	77,848	1.1831	41.00	35.67	41.00	35.33	41.00	1,974	39.437	13.89%
2008-04-25	0	0.108	0.110	0.111	0.105	0.111	1,038,000	111,438	0.1074	36.00	36.67	37.00	35.00	37.00	3,114	35.786	0.00%
2008-04-24	0	0.108	0.107	0.111	0.108	0.110	2,200,000	238,862	0.1086	36.00	35.67	37.00	36.00	36.67	6,600	36.191	-1.82%
2008-04-23	0	0.110	0.112	0.113	0.107	0.110	362,000	39,154	0.1082	36.67	37.33	37.67	35.67	36.67	1,086	36.053	2.80%
2008-04-22	0	0.107	0.106	0.111	0.106	0.115	928,000	100,476	0.1083	35.67	35.33	37.00	35.33	38.33	2,784	36.091	-6.14%
2008-04-21	0	0.114	0.117	0.119	0.110	0.122	1,124,000	125,780	0.1119	38.00	39.00	39.67	36.67	40.67	3,372	37.301	-5.00%
2008-04-18	0	0.120	0.120	0.122	0.110	0.120	282,000	31,740	0.1126	40.00	40.00	40.67	36.67	40.00	846	37.518	4.35%
2008-04-17	0	0.115	0.115	0.120	0.105	0.120	8,346,000	954,406	0.1144	38.33	38.33	40.00	35.00	40.00	25,038	38.118	-4.96%
2008-04-16	0	0.121	0.108	0.121	0.123	0.123	20,000	2,460	0.1230	40.33	36.00	40.33	41.00	41.00	60	41.000	-2.42%
2008-04-15	0	0.124	0.110	0.129	0.103	0.124	2,156,000	227,490	0.1055	41.33	36.67	43.00	34.33	41.33	6,468	35.172	4.20%
2008-04-14	0	0.119	0.114	0.119	0.114	0.121	22,000	2,522	0.1146	39.67	38.00	39.67	38.00	40.33	66	38.212	-3.25%
2008-04-11	0	0.123	0.122	0.123	0.119	0.123	1,040,000	124,994	0.1202	41.00	40.67	41.00	39.67	41.00	3,120	40.062	4.24%
2008-04-10	0	0.118	0.118	0.120	0.118	0.122	2,844,000	339,948	0.1195	39.33	39.33	40.00	39.33	40.67	8,532	39.844	-3.28%
2008-04-09	0	0.122	0.122	0.123	0.118	0.123	1,814,000	218,730	0.1206	40.67	40.67	41.00	39.33	41.00	5,442	40.193	3.39%
2008-04-08	0	0.118	0.118	0.120	0.113	0.120	1,006,000	115,992	0.1153	39.33	39.33	40.00	37.67	40.00	3,018	38.433	0.00%
2008-04-07	0	0.118	0.116	0.118	0.113	0.121	1,842,000	214,112	0.1162	39.33	38.67	39.33	37.67	40.33	5,526	38.746	-2.48%
2008-04-03	0	0.121	0.118	0.121	0.115	0.122	1,724,000	202,370	0.1174	40.33	39.33	40.33	38.33	40.67	5,172	39.128	-0.82%
2008-04-02	0	0.122	0.122	0.123	0.119	0.128	1,070,000	129,984	0.1215	40.67	40.67	41.00	39.67	42.67	3,210	40.493	1.67%
2008-04-01	0	0.120	0.120	0.128	0.114	0.130	3,514,800	424,918	0.1209	40.00	40.00	42.67	38.00	43.33	10,544	40.298	-7.69%
2008-03-31	0	0.130	0.130	0.138	0.130	0.142	4,558,000	629,138	0.1380	43.33	43.33	46.00	43.33	47.33	13,674	46.010	-2.99%
2008-03-28	0	0.134	0.134	0.138	0.123	0.135	1,744,000	227,726	0.1306	44.67	44.67	46.00	41.00	45.00	5,232	43.526	3.08%
2008-03-27	0	0.130	0.121	0.133	0.121	0.130	1,272,000	160,566	0.1262	43.33	40.33	44.33	40.33	43.33	3,816	42.077	-2.99%
2008-03-26	0	0.134	0.125	0.135	0.099	0.136	16,746,000	1,884,070	0.1125	44.67	41.67	45.00	33.00	45.33	50,238	37.503	30.10%
2008-03-25	0	0.103	0.103	0.105	0.097	0.122	10,680,000	1,108,872	0.1038	34.33	34.33	35.00	32.33	40.67	32,040	34.609	-18.90%
2008-03-20	0	0.127	0.120	0.127	0.127	0.135	8,412,000	1,096,748	0.1304	42.33	40.00	42.33	42.33	45.00	25,236	43.460	-3.05%
2008-03-19	0	0.131	0.130	0.136	0.131	0.160	5,224,000	710,594	0.1360	43.67	43.33	45.33	43.67	53.33	15,672	45.342	-15.48%
2008-03-18	0	0.155	0.134	0.155	0.133	0.155	1,010,000	136,000	0.1347	51.67	44.67	51.67	44.33	51.67	3,030	44.884	17.42%
2008-03-17	0	0.132	0.132	0.140	0.129	0.172	9,750,000	1,387,536	0.1423	44.00	44.00	46.67	43.00	57.33	29,250	47.437	-26.67%
2008-03-14	0	0.180	0.172	0.180	0.180	0.197	2,180,000	400,560	0.1837	60.00	57.33	60.00	60.00	65.67	6,540	61.248	-10.45%
2008-03-13	0	0.201	0.201	0.205	0.182	0.201	966,000	188,668	0.1953	67.00	67.00	68.33	60.67	67.00	2,898	65.103	0.00%
2008-03-12	0	0.201	0.200	0.206	0.200	0.220	3,306,000	687,914	0.2081	67.00	66.67	68.67	66.67	73.33	9,918	69.360	-4.29%
2008-03-11	0	0.210	0.208	0.210	0.191	0.210	2,494,000	491,008	0.1969	70.00	69.33	70.00	63.67	70.00	7,482	65.625	0.00%
2008-03-10	0	0.210	0.210	0.214	0.200	0.215	5,928,000	1,229,090	0.2073	70.00	70.00	71.33	66.67	71.67	17,784	69.112	6.06%
2008-03-07	0	0.198	0.196	0.198	0.190	0.210	6,916,000	1,352,414	0.1955	66.00	65.33	66.00	63.33	70.00	20,748	65.183	5.88%
2008-03-06	0	0.187	0.180	0.187	0.180	0.190	432,000	78,540	0.1818	62.33	60.00	62.33	60.00	63.33	1,296	60.602	1.08%
2008-03-05	0	0.185	0.180	0.185	0.172	0.189	136,000	24,996	0.1838	61.67	60.00	61.67	57.33	63.00	408	61.265	8.19%
2008-03-04	0	0.171	0.171	0.180	0.171	0.180	2,318,000	406,694	0.1755	57.00	57.00	60.00	57.00	60.00	6,954	58.483	-10.00%
2008-03-03	0	0.190	0.176	0.190	-	-	0	0	-	63.33	58.67	63.33	-	-	0	-	-0.52%
2008-02-29	0	0.191	0.181	0.195	-	-	584	112	0.1918	63.67	60.33	65.00	-	-	2	63.927	0.00%
2008-02-28	0	0.191	0.192	0.199	0.180	0.195	1,502,000	279,700	0.1862	63.67	64.00	66.33	60.00	65.00	4,506	62.073	4.95%
2008-02-27	0	0.182	0.175	0.182	0.174	0.185	118,000	21,632	0.1833	60.67	58.33	60.67	58.00	61.67	354	61.107	4.60%
2008-02-26	0	0.174	0.174	0.180	0.174	0.180	390,000	69,350	0.1778	58.00	58.00	60.00	58.00	60.00	1,170	59.274	0.58%
2008-02-25	0	0.173	0.173	0.175	0.173	0.179	300,000	52,532	0.1751	57.67	57.67	58.33	57.67	59.67	900	58.369	-1.14%
2008-02-22	0	0.175	0.170	0.175	0.168	0.175	958,000	162,504	0.1696	58.33	56.67	58.33	56.00	58.33	2,874	56.543	1.16%
2008-02-21	0	0.173	0.170	0.173	0.172	0.175	1,622,000	281,516	0.1736	57.67	56.67	57.67	57.33	58.33	4,866	57.854	-3.89%
2008-02-20	0	0.180	0.174	0.180	0.170	0.180	944,000	164,464	0.1742	60.00	58.00	60.00	56.67	60.00	2,832	58.073	2.86%
2008-02-19	0	0.175	0.173	0.175	0.175	0.179	750,000	133,050	0.1774	58.33	57.67	58.33	58.33	59.67	2,250	59.133	2.34%
2008-02-18	0	0.171	0.171	0.179	0.171	0.180	72,000	12,330	0.1713	57.00	57.00	59.67	57.00	60.00	216	57.083	-2.84%
2008-02-15	0	0.176	0.175	0.185	0.165	0.176	668,000	114,074	0.1708	58.67	58.33	61.67	55.00	58.67	2,004	56.923	2.92%
2008-02-14	0	0.171	0.171	0.173	0.169	0.173	1,640,000	278,280	0.1697	57.00	57.00	57.67	56.33	57.67	4,920	56.561	0.59%
2008-02-13	0	0.170	0.170	0.178	0.168	0.180	1,462,000	248,170	0.1697	56.67	56.67	59.33	56.00	60.00	4,386	56.582	-5.56%
2008-02-12	0	0.180	0.178	0.180	0.180	0.180	466,000	83,880	0.1800	60.00	59.33	60.00	60.00	60.00	1,398	60.000	0.00%
2008-02-11	0	0.180	0.180	0.198	0.180	0.180	3,338,000	600,840	0.1800	60.00	60.00	66.00	60.00	60.00	10,014	60.000	1.69%
2008-02-06	0	0.177	0.177	0.180	0.176	0.176	258,000	45,408	0.1760	59.00	59.00	60.00	58.67	58.67	774	58.667	-1.67%
2008-02-05	0	0.180	0.177	0.200	0.177	0.200	1,204,000	216,116	0.1795	60.00	59.00	66.67	59.00	66.67	3,612	59.833	0.00%
2008-02-04	0	0.180	0.177	0.180	0.180	0.180	2,218,000	399,240	0.1800	60.00	59.00	60.00	60.00	60.00	6,654	60.000	0.00%
2008-02-01	0	0.180	0.180	0.185	0.178	0.180	1,394,000	250,798	0.1799	60.00	60.00	61.67	59.33	60.00	4,182	59.971	2.86%
2008-01-31	0	0.175	0.175	0.180	0.175	0.180	1,418,000	251,018	0.1770	58.33	58.33	60.00	58.33	60.00	4,254	59.008	0.00%
2008-01-30	0	0.175	0.172	0.175	0.170	0.175	578,000	99,598	0.1723	58.33	57.33	58.33	56.67	58.33	1,734	57.438	-2.78%
2008-01-29	0	0.180	0.174	0.180	0.172	0.180	221,000	39,333	0.1780	60.00	58.00	60.00	57.33	60.00	663	59.326	-2.70%
2008-01-28	0	0.185	0.171	0.185	0.170	0.185	440,000	77,660	0.1765	61.67	57.00	61.67	56.67	61.67	1,320	58.833	3.35%
2008-01-25	0	0.179	0.180	0.181	0.165	0.180	2,070,000	357,510	0.1727	59.67	60.00	60.33	55.00	60.00	6,210	57.570	1.70%
2008-01-24	0	0.176	0.176	0.180	0.175	0.180	654,000	114,820	0.1756	58.67	58.67	60.00	58.33	60.00	1,962	58.522	2.92%
2008-01-23	0	0.171	0.171	0.180	0.170	0.182	840,000	149,192	0.1776	57.00	57.00	60.00	56.67	60.67	2,520	59.203	3.01%
2008-01-22	0	0.166	0.166	0.178	0.165	0.180	1,034,000	179,332	0.1734	55.33	55.33	59.33	55.00	60.00	3,102	57.812	-12.17%
2008-01-21	0	0.189	0.186	0.189	0.180	0.190	2,010,000	379,600	0.1889	63.00	62.00	63.00	60.00	63.33	6,030	62.952	-0.53%
2008-01-18	0	0.190	0.181	0.190	0.190	0.195	706,000	134,690	0.1908	63.33	60.33	63.33	63.33	65.00	2,118	63.593	-3.55%
2008-01-17	0	0.197	0.197	0.203	0.191	0.193	304,000	58,278	0.1917	65.67	65.67	67.67	63.67	64.33	912	63.901	2.07%
2008-01-16	0	0.193	0.193	0.199	0.190	0.205	2,774,000	557,560	0.2010	64.33	64.33	66.33	63.33	68.33	8,322	66.998	-6.31%
2008-01-15	0	0.206	0.206	0.210	0.200	0.210	3,314,000	687,080	0.2073	68.67	68.67	70.00	66.67	70.00	9,942	69.109	-1.90%
2008-01-14	0	0.210	0.210	0.220	0.205	0.215	2,808,000	596,040	0.2123	70.00	70.00	73.33	68.33	71.67	8,424	70.755	-2.33%
2008-01-11	0	0.215	0.210	0.225	0.215	0.228	2,138,000	471,274	0.2204	71.67	70.00	75.00	71.67	76.00	6,414	73.476	0.00%
2008-01-10	0	0.215	0.215	0.220	0.200	0.220	972,000	211,700	0.2178	71.67	71.67	73.33	66.67	73.33	2,916	72.599	-1.38%
2008-01-09	0	0.218	0.210	0.218	0.200	0.218	1,800,000	375,652	0.2087	72.67	70.00	72.67	66.67	72.67	5,400	69.565	9.00%
2008-01-08	0	0.200	0.200	0.205	0.200	0.210	1,914,000	383,940	0.2006	66.67	66.67	68.33	66.67	70.00	5,742	66.865	-0.50%
2008-01-07	0	0.201	0.201	0.205	0.201	0.216	1,102,000	232,410	0.2109	67.00	67.00	68.33	67.00	72.00	3,306	70.299	-8.64%
2008-01-04	0	0.220	0.218	0.220	0.200	0.225	4,170,000	910,480	0.2183	73.33	72.67	73.33	66.67	75.00	12,510	72.780	-4.35%
2008-01-03	0	0.230	0.225	0.230	0.228	0.234	1,924,000	442,342	0.2299	76.67	75.00	76.67	76.00	78.00	5,772	76.636	-4.17%
2008-01-02	0	0.240	0.232	0.239	0.225	0.240	2,786,000	650,656	0.2335	80.00	77.33	79.67	75.00	80.00	8,358	77.848	4.80%
2007-12-31	0	0.229	0.230	0.231	0.216	0.231	3,558,000	795,040	0.2235	76.33	76.67	77.00	72.00	77.00	10,674	74.484	3.15%
2007-12-28	0	0.222	0.222	0.225	0.195	0.225	17,082,000	3,505,948	0.2052	74.00	74.00	75.00	65.00	75.00	51,246	68.414	16.84%
2007-12-27	0	0.190	0.185	0.190	0.183	0.190	898,000	166,594	0.1855	63.33	61.67	63.33	61.00	63.33	2,694	61.839	5.56%
2007-12-24	0	0.180	0.175	0.180	0.175	0.180	420,000	75,300	0.1793	60.00	58.33	60.00	58.33	60.00	1,260	59.762	4.65%
2007-12-21	0	0.172	0.170	0.180	0.166	0.181	1,906,000	331,990	0.1742	57.33	56.67	60.00	55.33	60.33	5,718	58.061	-2.27%
2007-12-20	0	0.176	0.176	0.180	0.176	0.178	736,000	130,236	0.1770	58.67	58.67	60.00	58.67	59.33	2,208	58.984	0.57%
2007-12-19	0	0.175	0.175	0.178	0.173	0.179	1,502,000	264,510	0.1761	58.33	58.33	59.33	57.67	59.67	4,506	58.702	-2.23%
2007-12-18	0	0.179	0.179	0.180	0.174	0.182	2,648,000	473,202	0.1787	59.67	59.67	60.00	58.00	60.67	7,944	59.567	-1.65%
2007-12-17	0	0.182	0.181	0.185	0.181	0.185	1,404,000	257,818	0.1836	60.67	60.33	61.67	60.33	61.67	4,212	61.210	-4.71%
2007-12-14	0	0.191	0.183	0.191	0.181	0.200	8,647,800	1,612,777	0.1865	63.67	61.00	63.67	60.33	66.67	25,943	62.165	3.24%
2007-12-13	0	0.185	0.185	0.192	0.185	0.195	1,163,400	223,668	0.1923	61.67	61.67	64.00	61.67	65.00	3,490	64.085	-5.61%
2007-12-12	0	0.196	0.196	0.197	0.195	0.198	556,000	109,422	0.1968	65.33	65.33	65.67	65.00	66.00	1,668	65.601	-0.51%
2007-12-11	0	0.197	0.196	0.205	0.195	0.210	1,030,000	208,228	0.2022	65.67	65.33	68.33	65.00	70.00	3,090	67.388	-1.50%
2007-12-10	0	0.200	0.198	0.200	0.200	0.205	1,190,000	238,050	0.2000	66.67	66.00	66.67	66.67	68.33	3,570	66.681	-6.54%
2007-12-07	0	0.214	0.198	0.214	0.198	0.219	900,000	183,160	0.2035	71.33	66.00	71.33	66.00	73.00	2,700	67.837	7.00%
2007-12-06	0	0.200	0.200	0.207	0.200	0.211	950,000	194,600	0.2048	66.67	66.67	69.00	66.67	70.33	2,850	68.281	-4.76%
2007-12-05	0	0.210	0.202	0.210	0.202	0.219	608,000	128,728	0.2117	70.00	67.33	70.00	67.33	73.00	1,824	70.575	3.96%
2007-12-04	0	0.202	0.202	0.210	0.200	0.228	1,328,000	272,574	0.2053	67.33	67.33	70.00	66.67	76.00	3,984	68.417	-11.79%
2007-12-03	0	0.229	0.226	0.229	0.190	0.230	1,466,000	312,024	0.2128	76.33	75.33	76.33	63.33	76.67	4,398	70.947	14.50%
2007-11-30	0	0.200	0.204	0.205	0.185	0.200	3,784,375	724,106	0.1913	66.67	68.00	68.33	61.67	66.67	11,353	63.780	1.52%
2007-11-29	0	0.197	0.193	0.197	0.190	0.204	3,744,000	728,602	0.1946	65.67	64.33	65.67	63.33	68.00	11,232	64.868	0.51%
2007-11-28	0	0.196	0.192	0.197	0.195	0.206	2,270,000	448,272	0.1975	65.33	64.00	65.67	65.00	68.67	6,810	65.826	-6.67%
2007-11-27	0	0.210	0.202	0.213	0.200	0.212	5,846,000	1,199,780	0.2052	70.00	67.33	71.00	66.67	70.67	17,538	68.410	-2.33%
2007-11-26	0	0.215	0.214	0.220	0.215	0.220	4,852,000	1,061,274	0.2187	71.67	71.33	73.33	71.67	73.33	14,556	72.910	-6.52%
2007-11-23	0	0.230	0.213	0.230	0.212	0.230	2,506,000	544,374	0.2172	76.67	71.00	76.67	70.67	76.67	7,518	72.409	3.14%
2007-11-22	0	0.223	0.220	0.224	0.220	0.232	2,706,000	610,080	0.2255	74.33	73.33	74.67	73.33	77.33	8,118	75.152	-3.46%
2007-11-21	0	0.231	0.230	0.238	0.229	0.238	10,934,000	2,487,540	0.2275	77.00	76.67	79.33	76.33	79.33	32,802	75.835	0.00%
2007-11-20	0	0.231	0.231	0.239	0.231	0.240	1,412,000	335,510	0.2376	77.00	77.00	79.67	77.00	80.00	4,236	79.204	-3.75%
2007-11-19	0	0.240	0.240	0.242	0.236	0.240	1,350,000	322,616	0.2390	80.00	80.00	80.67	78.67	80.00	4,050	79.658	0.00%
2007-11-16	0	0.240	0.240	0.250	0.240	0.240	1,222,000	293,280	0.2400	80.00	80.00	83.33	80.00	80.00	3,666	80.000	-2.04%
2007-11-15	0	0.245	0.238	0.245	0.236	0.245	1,460,000	351,080	0.2405	81.67	79.33	81.67	78.67	81.67	4,380	80.155	-2.00%
2007-11-14	0	0.250	0.243	0.250	0.240	0.250	770,000	189,430	0.2460	83.33	81.00	83.33	80.00	83.33	2,310	82.004	4.17%
2007-11-13	0	0.240	0.236	0.240	0.235	0.250	3,032,000	733,112	0.2418	80.00	78.67	80.00	78.33	83.33	9,096	80.597	-1.23%
2007-11-12	0	0.243	0.243	0.245	0.240	0.245	2,430,000	589,592	0.2426	81.00	81.00	81.67	80.00	81.67	7,290	80.877	-6.54%
2007-11-09	0	0.260	0.260	0.265	0.260	0.270	1,500,000	395,900	0.2639	86.67	86.67	88.33	86.67	90.00	4,500	87.978	-3.70%
2007-11-08	0	0.270	0.255	0.275	0.255	0.275	2,680,000	716,960	0.2675	90.00	85.00	91.67	85.00	91.67	8,040	89.174	0.00%
2007-11-07	0	0.270	0.270	0.275	0.260	0.270	2,334,000	627,630	0.2689	90.00	90.00	91.67	86.67	90.00	7,002	89.636	3.85%
2007-11-06	0	0.260	0.260	0.265	0.250	0.265	1,650,000	426,380	0.2584	86.67	86.67	88.33	83.33	88.33	4,950	86.137	4.00%
2007-11-05	0	0.250	0.250	0.255	0.245	0.250	1,402,000	348,480	0.2486	83.33	83.33	85.00	81.67	83.33	4,206	82.853	-3.85%
2007-11-02	0	0.260	0.250	0.260	0.235	0.265	8,656,000	2,132,778	0.2464	86.67	83.33	86.67	78.33	88.33	25,968	82.131	0.00%
2007-11-01	0	0.260	0.260	0.265	0.249	0.275	10,666,000	2,765,252	0.2593	86.67	86.67	88.33	83.00	91.67	31,998	86.420	-5.45%
2007-10-31	0	0.275	0.275	0.280	0.255	0.285	6,902,000	1,884,360	0.2730	91.67	91.67	93.33	85.00	95.00	20,706	91.006	-5.17%
2007-10-30	0	0.290	0.280	0.290	0.280	0.290	1,660,000	477,340	0.2876	96.67	93.33	96.67	93.33	96.67	4,980	95.851	3.57%
2007-10-29	0	0.280	0.280	0.285	0.270	0.300	3,266,000	925,370	0.2833	93.33	93.33	95.00	90.00	100.0	9,798	94.445	-3.45%
2007-10-26	0	0.290	0.285	0.295	0.270	0.290	4,552,000	1,270,650	0.2791	96.67	95.00	98.33	90.00	96.67	13,656	93.047	1.75%
2007-10-25	0	0.285	0.285	0.290	0.270	0.285	2,296,000	639,300	0.2784	95.00	95.00	96.67	90.00	95.00	6,888	92.814	1.79%
2007-10-24	0	0.280	0.280	0.290	0.260	0.310	4,180,000	1,228,960	0.2940	93.33	93.33	96.67	86.67	103.3	12,540	98.003	1.82%
2007-10-23	0	0.275	0.275	0.285	0.275	0.290	1,710,000	482,260	0.2820	91.67	91.67	95.00	91.67	96.67	5,130	94.008	-5.17%
2007-10-22	0	0.290	0.285	0.290	0.260	0.290	2,340,000	661,820	0.2828	96.67	95.00	96.67	86.67	96.67	7,020	94.276	0.00%
2007-10-18	0	0.290	0.290	0.295	0.280	0.295	2,334,000	669,660	0.2869	96.67	96.67	98.33	93.33	98.33	7,002	95.638	-3.33%
2007-10-17	0	0.300	0.300	0.310	0.285	0.310	3,270,000	966,430	0.2955	100.0	100.0	103.3	95.00	103.3	9,810	98.515	-1.64%
2007-10-16	0	0.305	0.305	0.310	0.270	0.325	5,356,000	1,582,700	0.2955	101.7	101.7	103.3	90.00	108.3	16,068	98.500	-6.15%
2007-10-15	0	0.325	0.310	0.325	0.255	0.330	7,916,000	2,396,950	0.3028	108.3	103.3	108.3	85.00	110.0	23,748	100.93	8.33%
2007-10-12	0	0.300	0.300	0.305	0.290	0.300	3,472,000	1,038,500	0.2991	100.0	100.0	101.7	96.67	100.0	10,416	99.702	-1.64%
2007-10-11	0	0.305	0.300	0.305	0.295	0.315	6,900,000	2,088,430	0.3027	101.7	100.0	101.7	98.33	105.0	20,700	100.89	-1.61%
2007-10-10	0	0.310	0.305	0.310	0.250	0.315	14,524,000	4,292,350	0.2955	103.3	101.7	103.3	83.33	105.0	43,572	98.512	6.90%
2007-10-09	0	0.290	0.295	0.300	0.280	0.300	3,380,000	972,690	0.2878	96.67	98.33	100.0	93.33	100.0	10,140	95.926	0.00%
2007-10-08	0	0.290	0.290	0.295	0.280	0.300	7,416,000	2,120,630	0.2860	96.67	96.67	98.33	93.33	100.0	22,248	95.318	3.57%
2007-10-05	0	0.280	0.280	0.285	0.250	0.285	11,216,000	3,065,650	0.2733	93.33	93.33	95.00	83.33	95.00	33,648	91.109	7.69%
2007-10-04	0	0.260	0.250	0.260	0.230	0.265	10,792,000	2,719,846	0.2520	86.67	83.33	86.67	76.67	88.33	32,376	84.008	10.17%
2007-10-03	0	0.236	0.236	0.243	0.230	0.250	2,860,000	686,478	0.2400	78.67	78.67	81.00	76.67	83.33	8,580	80.009	-1.67%
2007-10-02	0	0.240	0.240	0.243	0.240	0.255	1,808,000	436,710	0.2415	80.00	80.00	81.00	80.00	85.00	5,424	80.514	-5.88%
2007-09-28	0	0.255	0.260	0.265	0.255	0.275	1,070,000	277,090	0.2590	85.00	86.67	88.33	85.00	91.67	3,210	86.321	-3.77%
2007-09-27	0	0.265	0.265	0.275	0.265	0.280	2,746,000	753,290	0.2743	88.33	88.33	91.67	88.33	93.33	8,238	91.441	-1.85%
2007-09-25	0	0.270	0.270	0.280	0.265	0.285	1,092,000	300,470	0.2752	90.00	90.00	93.33	88.33	95.00	3,276	91.719	-5.26%
2007-09-24	0	0.285	0.280	0.285	0.275	0.305	12,977,186	3,671,248	0.2829	95.00	93.33	95.00	91.67	101.7	38,932	94.300	5.56%
2007-09-21	0	0.270	0.270	0.275	0.245	0.285	12,209,000	3,239,856	0.2654	90.00	90.00	91.67	81.67	95.00	36,627	88.455	13.92%
2007-09-20	0	0.237	0.237	0.244	0.230	0.245	2,600,000	622,260	0.2393	79.00	79.00	81.33	76.67	81.67	7,800	79.777	5.33%
2007-09-19	0	0.225	0.225	0.238	0.225	0.249	3,252,000	771,132	0.2371	75.00	75.00	79.33	75.00	83.00	9,756	79.042	-6.25%
2007-09-18	0	0.240	0.240	0.242	0.240	0.246	1,008,000	244,164	0.2422	80.00	80.00	80.67	80.00	82.00	3,024	80.742	-3.23%
2007-09-17	0	0.248	0.243	0.248	0.243	0.250	1,464,000	360,808	0.2465	82.67	81.00	82.67	81.00	83.33	4,392	82.151	-0.80%
2007-09-14	0	0.250	0.245	0.250	0.245	0.255	1,186,000	295,810	0.2494	83.33	81.67	83.33	81.67	85.00	3,558	83.139	-1.96%
2007-09-13	0	0.255	0.255	0.260	0.240	0.265	2,538,000	639,350	0.2519	85.00	85.00	86.67	80.00	88.33	7,614	83.970	-3.77%
2007-09-12	0	0.265	0.260	0.265	0.230	0.265	8,708,000	2,138,048	0.2455	88.33	86.67	88.33	76.67	88.33	26,124	81.842	17.78%
2007-09-11	0	0.225	0.225	0.236	0.220	0.240	2,568,000	591,460	0.2303	75.00	75.00	78.67	73.33	80.00	7,704	76.773	-4.66%
2007-09-10	0	0.236	0.236	0.239	0.230	0.250	2,534,000	615,140	0.2428	78.67	78.67	79.67	76.67	83.33	7,602	80.918	2.61%
2007-09-07	1	-	-	-	-	-	0	0	-	76.67	-	-	-	-	0	-	0.00%
2007-09-06	0	0.230	0.230	0.234	0.229	0.241	1,710,000	397,902	0.2327	76.67	76.67	78.00	76.33	80.33	5,130	77.564	-6.12%
2007-09-05	0	0.245	0.241	0.245	0.241	0.250	2,578,000	630,748	0.2447	81.67	80.33	81.67	80.33	83.33	7,734	81.555	-2.00%
2007-09-04	0	0.250	0.245	0.250	0.245	0.250	1,800,000	444,140	0.2467	83.33	81.67	83.33	81.67	83.33	5,400	82.248	2.04%
2007-09-03	0	0.245	0.243	0.245	0.245	0.250	1,110,000	273,130	0.2461	81.67	81.00	81.67	81.67	83.33	3,330	82.021	-2.00%
2007-08-31	0	0.250	0.246	0.250	0.247	0.250	4,406,000	1,098,778	0.2494	83.33	82.00	83.33	82.33	83.33	13,218	83.127	1.63%
2007-08-30	0	0.246	0.245	0.255	0.246	0.255	1,598,000	402,570	0.2519	82.00	81.67	85.00	82.00	85.00	4,794	83.974	-0.81%
2007-08-29	0	0.248	0.248	0.249	0.242	0.255	4,660,000	1,155,202	0.2479	82.67	82.67	83.00	80.67	85.00	13,980	82.632	-4.62%
2007-08-28	0	0.260	0.250	0.260	0.255	0.265	3,490,000	907,180	0.2599	86.67	83.33	86.67	85.00	88.33	10,470	86.646	-1.89%
2007-08-27	0	0.265	0.260	0.270	0.260	0.270	3,440,000	909,250	0.2643	88.33	86.67	90.00	86.67	90.00	10,320	88.106	3.92%
2007-08-24	0	0.255	0.260	0.265	0.250	0.275	8,482,000	2,183,960	0.2575	85.00	86.67	88.33	83.33	91.67	25,446	85.827	-3.77%
2007-08-23	0	0.265	0.265	0.270	0.265	0.285	3,070,000	838,470	0.2731	88.33	88.33	90.00	88.33	95.00	9,210	91.039	-1.85%
2007-08-22	0	0.270	0.265	0.270	0.270	0.295	34,636,000	10,141,790	0.2928	90.00	88.33	90.00	90.00	98.33	103,908	97.604	-5.26%
2007-08-21	0	0.285	0.280	0.285	0.285	0.300	5,582,000	1,648,430	0.2953	95.00	93.33	95.00	95.00	100.0	16,746	98.437	-3.39%
2007-08-20	0	0.295	0.285	0.295	0.275	0.305	7,056,000	2,056,450	0.2914	98.33	95.00	98.33	91.67	101.7	21,168	97.149	5.36%
2007-08-17	0	0.280	0.275	0.280	0.245	0.290	12,206,000	3,228,020	0.2645	93.33	91.67	93.33	81.67	96.67	36,618	88.154	-5.08%
2007-08-16	0	0.295	0.290	0.295	0.280	0.295	12,664,000	3,600,350	0.2843	98.33	96.67	98.33	93.33	98.33	37,992	94.766	-1.67%
2007-08-15	0	0.300	0.290	0.300	0.285	0.300	9,046,000	2,620,750	0.2897	100.0	96.67	100.0	95.00	100.0	27,138	96.571	0.00%
2007-08-14	0	0.300	0.300	0.305	0.295	0.300	1,626,000	485,950	0.2989	100.0	100.0	101.7	98.33	100.0	4,878	99.621	0.00%
2007-08-13	0	0.300	0.300	0.305	0.275	0.300	8,692,000	2,547,100	0.2930	100.0	100.0	101.7	91.67	100.0	26,076	97.680	3.45%
2007-08-10	0	0.290	0.290	0.295	0.280	0.295	10,868,000	3,160,060	0.2908	96.67	96.67	98.33	93.33	98.33	32,604	96.922	-6.45%
2007-08-09	0	0.310	0.300	0.305	0.300	0.315	5,006,000	1,531,110	0.3059	103.3	100.0	101.7	100.0	105.0	15,018	101.95	0.00%
2007-08-08	0	0.310	0.310	0.315	0.305	0.320	6,552,000	2,025,670	0.3092	103.3	103.3	105.0	101.7	106.7	19,656	103.06	1.64%
2007-08-07	0	0.305	0.305	0.310	0.305	0.315	17,268,000	5,278,440	0.3057	101.7	101.7	103.3	101.7	105.0	51,804	101.89	-3.17%
2007-08-06	0	0.315	0.310	0.315	0.305	0.315	7,792,142	2,414,414	0.3099	105.0	103.3	105.0	101.7	105.0	23,376	103.28	-1.56%
2007-08-03	0	0.320	0.315	0.320	0.315	0.335	5,428,000	1,759,710	0.3242	106.7	105.0	106.7	105.0	111.7	16,284	108.06	-3.03%
2007-08-02	0	0.330	0.320	0.330	0.310	0.355	38,822,142	12,862,243	0.3313	110.0	106.7	110.0	103.3	118.3	116,466	110.44	6.45%
2007-08-01	0	0.310	0.305	0.310	0.300	0.325	20,380,000	6,369,358	0.3125	103.3	101.7	103.3	100.0	108.3	61,140	104.18	3.33%
2007-07-31	0	0.300	0.295	0.300	0.290	0.305	15,387,000	4,572,220	0.2971	100.0	98.33	100.0	96.67	101.7	46,161	99.049	0.00%
2007-07-30	0	0.300	0.295	0.300	0.295	0.310	5,938,000	1,789,190	0.3013	100.0	98.33	100.0	98.33	103.3	17,814	100.44	-3.23%
2007-07-27	0	0.310	0.305	0.310	0.280	0.320	26,146,000	7,968,070	0.3048	103.3	101.7	103.3	93.33	106.7	78,438	101.58	-6.06%
2007-07-26	0	0.330	0.325	0.330	0.325	0.335	8,826,000	2,887,800	0.3272	110.0	108.3	110.0	108.3	111.7	26,478	109.06	0.00%
2007-07-25	0	0.330	0.325	0.330	0.325	0.335	12,686,000	4,186,300	0.3300	110.0	108.3	110.0	108.3	111.7	38,058	110.00	0.00%
2007-07-24	0	0.330	0.330	0.340	0.325	0.335	4,623,000	1,527,170	0.3303	110.0	110.0	113.3	108.3	111.7	13,869	110.11	-1.49%
2007-07-23	0	0.335	0.335	0.340	0.330	0.345	7,963,000	2,656,225	0.3336	111.7	111.7	113.3	110.0	115.0	23,889	111.19	-2.90%
2007-07-20	0	0.345	0.345	0.350	0.325	0.345	17,440,000	5,835,070	0.3346	115.0	115.0	116.7	108.3	115.0	52,320	111.53	4.55%
2007-07-19	0	0.330	0.330	0.335	0.325	0.335	4,192,000	1,382,880	0.3299	110.0	110.0	111.7	108.3	111.7	12,576	109.96	0.00%
2007-07-18	0	0.330	0.330	0.335	0.330	0.335	5,366,000	1,785,480	0.3327	110.0	110.0	111.7	110.0	111.7	16,098	110.91	-2.94%
2007-07-17	0	0.340	0.335	0.340	0.335	0.345	4,170,000	1,418,230	0.3401	113.3	111.7	113.3	111.7	115.0	12,510	113.37	1.49%
2007-07-16	0	0.335	0.335	0.340	0.330	0.340	3,652,000	1,221,080	0.3344	111.7	111.7	113.3	110.0	113.3	10,956	111.45	-1.47%
2007-07-13	0	0.340	0.345	0.350	0.335	0.345	8,870,000	3,032,490	0.3419	113.3	115.0	116.7	111.7	115.0	26,610	113.96	1.49%
2007-07-12	0	0.335	0.335	0.340	0.335	0.340	5,746,000	1,943,870	0.3383	111.7	111.7	113.3	111.7	113.3	17,238	112.77	-2.90%
2007-07-11	0	0.345	0.345	0.350	0.335	0.355	11,542,000	4,022,880	0.3485	115.0	115.0	116.7	111.7	118.3	34,626	116.18	1.47%
2007-07-10	0	0.340	0.340	0.345	0.335	0.345	5,558,000	1,891,390	0.3403	113.3	113.3	115.0	111.7	115.0	16,674	113.43	-1.45%
2007-07-09	0	0.345	0.340	0.345	0.335	0.360	5,522,000	1,896,210	0.3434	115.0	113.3	115.0	111.7	120.0	16,566	114.46	0.00%
2007-07-06	0	0.345	0.345	0.350	0.345	0.355	2,594,000	911,850	0.3515	115.0	115.0	116.7	115.0	118.3	7,782	117.17	-1.43%
2007-07-05	0	0.350	0.350	0.355	0.350	0.365	4,392,000	1,555,040	0.3541	116.7	116.7	118.3	116.7	121.7	13,176	118.02	-1.41%
2007-07-04	0	0.355	0.355	0.360	0.345	0.360	10,998,000	3,874,000	0.3522	118.3	118.3	120.0	115.0	120.0	32,994	117.42	2.90%
2007-07-03	0	0.345	0.345	0.350	0.340	0.350	3,390,000	1,169,660	0.3450	115.0	115.0	116.7	113.3	116.7	10,170	115.01	0.00%
2007-06-29	0	0.345	0.340	0.345	0.335	0.360	2,758,000	948,280	0.3438	115.0	113.3	115.0	111.7	120.0	8,274	114.61	-2.82%
2007-06-28	0	0.355	0.355	0.360	0.350	0.360	2,860,000	1,012,610	0.3541	118.3	118.3	120.0	116.7	120.0	8,580	118.02	-2.74%
2007-06-27	0	0.365	0.365	0.370	0.345	0.370	12,706,000	4,540,080	0.3573	121.7	121.7	123.3	115.0	123.3	38,118	119.11	0.00%
2007-06-26	0	0.365	0.360	0.365	0.355	0.375	5,058,000	1,848,860	0.3655	121.7	120.0	121.7	118.3	125.0	15,174	121.84	-1.35%
2007-06-25	0	0.370	0.360	0.370	0.330	0.380	27,610,042	9,924,775	0.3595	123.3	120.0	123.3	110.0	126.7	82,830	119.82	10.45%
2007-06-22	0	0.335	0.335	0.340	0.330	0.345	8,680,000	2,922,120	0.3366	111.7	111.7	113.3	110.0	115.0	26,040	112.22	0.00%
2007-06-21	0	0.335	0.330	0.340	0.330	0.340	4,746,000	1,597,990	0.3367	111.7	110.0	113.3	110.0	113.3	14,238	112.23	-1.47%
2007-06-20	0	0.340	0.335	0.340	0.335	0.350	3,566,000	1,219,050	0.3419	113.3	111.7	113.3	111.7	116.7	10,698	113.95	-1.45%
2007-06-18	0	0.345	0.345	0.350	0.305	0.365	13,632,000	4,655,690	0.3415	115.0	115.0	116.7	101.7	121.7	40,896	113.84	-5.48%
2007-06-15	0	0.365	0.365	0.370	0.360	0.380	15,862,000	5,824,060	0.3672	121.7	121.7	123.3	120.0	126.7	47,586	122.39	-1.35%
2007-06-14	0	0.370	0.370	0.375	0.365	0.385	15,284,000	5,687,960	0.3722	123.3	123.3	125.0	121.7	128.3	45,852	124.05	0.00%
2007-06-13	0	0.370	0.365	0.370	0.365	0.380	11,023,000	4,097,040	0.3717	123.3	121.7	123.3	121.7	126.7	33,069	123.89	-1.33%
2007-06-12	0	0.375	0.375	0.380	0.370	0.390	22,816,000	8,575,150	0.3758	125.0	125.0	126.7	123.3	130.0	68,448	125.28	-1.32%
2007-06-11	0	0.380	0.375	0.380	0.375	0.390	29,979,500	11,435,780	0.3815	126.7	125.0	126.7	125.0	130.0	89,938	127.15	1.33%
2007-06-08	0	0.375	0.370	0.375	0.355	0.380	10,178,000	3,761,110	0.3695	125.0	123.3	125.0	118.3	126.7	30,534	123.18	2.74%
2007-06-07	0	0.365	0.365	0.370	0.365	0.375	4,637,000	1,713,425	0.3695	121.7	121.7	123.3	121.7	125.0	13,911	123.17	-2.67%
2007-06-06	0	0.375	0.375	0.380	0.370	0.385	4,218,000	1,586,320	0.3761	125.0	125.0	126.7	123.3	128.3	12,654	125.36	-2.60%
2007-06-05	0	0.385	0.380	0.385	0.360	0.395	19,588,000	7,313,620	0.3734	128.3	126.7	128.3	120.0	131.7	58,764	124.46	-1.28%
2007-06-04	0	0.390	0.385	0.390	0.380	0.415	18,098,000	7,038,150	0.3889	130.0	128.3	130.0	126.7	138.3	54,294	129.63	-2.50%
2007-06-01	0	0.400	0.400	0.405	0.385	0.440	34,438,600	14,076,654	0.4087	133.3	133.3	135.0	128.3	146.7	103,316	136.25	-1.23%
2007-05-31	0	0.405	0.405	0.410	0.390	0.425	72,432,000	29,564,710	0.4082	135.0	135.0	136.7	130.0	141.7	217,296	136.06	3.85%
2007-05-30	0	0.390	0.390	0.395	0.355	0.400	97,778,000	36,572,770	0.3740	130.0	130.0	131.7	118.3	133.3	293,334	124.68	9.86%
2007-05-29	0	0.355	0.355	0.360	0.335	0.360	32,906,000	11,455,930	0.3481	118.3	118.3	120.0	111.7	120.0	98,718	116.05	5.97%
2007-05-28	0	0.335	0.335	0.340	0.325	0.340	8,876,000	2,962,720	0.3338	111.7	111.7	113.3	108.3	113.3	26,628	111.26	1.52%
2007-05-25	0	0.330	0.330	0.335	0.325	0.335	4,806,000	1,585,690	0.3299	110.0	110.0	111.7	108.3	111.7	14,418	109.98	-1.49%
2007-05-23	0	0.335	0.335	0.340	0.330	0.340	8,068,000	2,682,620	0.3325	111.7	111.7	113.3	110.0	113.3	24,204	110.83	-1.47%
2007-05-22	0	0.340	0.335	0.340	0.335	0.340	2,680,000	904,710	0.3376	113.3	111.7	113.3	111.7	113.3	8,040	112.53	0.00%
2007-05-21	0	0.340	0.340	0.345	0.335	0.345	3,678,000	1,251,730	0.3403	113.3	113.3	115.0	111.7	115.0	11,034	113.44	-1.45%
2007-05-18	0	0.345	0.345	0.350	0.340	0.350	6,434,000	2,213,320	0.3440	115.0	115.0	116.7	113.3	116.7	19,302	114.67	-1.43%
2007-05-17	0	0.350	0.350	0.355	0.335	0.355	26,600,000	9,125,620	0.3431	116.7	116.7	118.3	111.7	118.3	79,800	114.36	2.94%
2007-05-16	0	0.340	0.340	0.345	0.325	0.340	11,944,000	3,983,230	0.3335	113.3	113.3	115.0	108.3	113.3	35,832	111.16	0.00%
2007-05-15	0	0.340	0.345	0.350	0.325	0.345	16,724,000	5,578,950	0.3336	113.3	115.0	116.7	108.3	115.0	50,172	111.20	0.00%
2007-05-14	0	0.340	0.330	0.340	0.330	0.345	19,678,000	6,647,530	0.3378	113.3	110.0	113.3	110.0	115.0	59,034	112.61	0.00%
2007-05-11	0	0.340	0.335	0.340	0.335	0.350	9,330,000	3,177,050	0.3405	113.3	111.7	113.3	111.7	116.7	27,990	113.51	-2.86%
2007-05-10	0	0.350	0.345	0.350	0.315	0.350	45,112,000	15,280,600	0.3387	116.7	115.0	116.7	105.0	116.7	135,336	112.91	12.90%
2007-05-09	0	0.310	0.310	0.315	0.305	0.315	3,350,000	1,043,800	0.3116	103.3	103.3	105.0	101.7	105.0	10,050	103.86	0.00%
2007-05-08	0	0.310	0.305	0.310	0.305	0.315	2,958,000	916,000	0.3097	103.3	101.7	103.3	101.7	105.0	8,874	103.22	-1.59%
2007-05-07	0	0.315	0.310	0.315	0.305	0.315	7,664,003	2,360,631	0.3080	105.0	103.3	105.0	101.7	105.0	22,992	102.67	1.61%
2007-05-04	0	0.310	0.310	0.315	0.305	0.315	14,310,000	4,431,440	0.3097	103.3	103.3	105.0	101.7	105.0	42,930	103.22	-1.59%
2007-05-03	0	0.315	0.315	0.320	0.315	0.330	19,600,000	6,286,840	0.3208	105.0	105.0	106.7	105.0	110.0	58,800	106.92	-3.08%
2007-05-02	0	0.325	0.320	0.325	0.325	0.335	15,712,000	5,137,090	0.3270	108.3	106.7	108.3	108.3	111.7	47,136	108.98	-2.99%
2007-04-30	0	0.335	0.330	0.335	0.330	0.345	36,950,000	12,488,790	0.3380	111.7	110.0	111.7	110.0	115.0	110,850	112.66	0.00%
2007-04-27	0	0.335	0.335	0.340	0.330	0.355	41,844,135	14,213,506	0.3397	111.7	111.7	113.3	110.0	118.3	125,532	113.23	3.08%
2007-04-26	0	0.325	0.325	0.330	0.325	0.335	6,966,000	2,296,330	0.3296	108.3	108.3	110.0	108.3	111.7	20,898	109.88	-1.52%
2007-04-25	0	0.330	0.330	0.335	0.325	0.335	12,606,000	4,162,950	0.3302	110.0	110.0	111.7	108.3	111.7	37,818	110.08	-2.94%
2007-04-24	0	0.340	0.335	0.340	0.330	0.340	11,146,000	3,747,990	0.3363	113.3	111.7	113.3	110.0	113.3	33,438	112.09	1.49%
2007-04-23	0	0.335	0.330	0.335	0.330	0.340	10,256,000	3,408,610	0.3324	111.7	110.0	111.7	110.0	113.3	30,768	110.78	0.00%
2007-04-20	0	0.335	0.330	0.335	0.325	0.340	8,320,000	2,772,070	0.3332	111.7	110.0	111.7	108.3	113.3	24,960	111.06	1.52%
2007-04-19	0	0.330	0.330	0.335	0.330	0.340	8,438,000	2,798,270	0.3316	110.0	110.0	111.7	110.0	113.3	25,314	110.54	-2.94%
2007-04-18	0	0.340	0.340	0.345	0.330	0.340	9,512,000	3,199,320	0.3363	113.3	113.3	115.0	110.0	113.3	28,536	112.12	3.03%
2007-04-17	0	0.330	0.325	0.335	0.325	0.340	10,316,000	3,425,350	0.3320	110.0	108.3	111.7	108.3	113.3	30,948	110.68	-1.49%
2007-04-16	0	0.335	0.335	0.340	0.335	0.350	7,034,000	2,411,260	0.3428	111.7	111.7	113.3	111.7	116.7	21,102	114.27	-1.47%
2007-04-13	0	0.340	0.345	0.350	0.340	0.355	7,006,000	2,418,830	0.3453	113.3	115.0	116.7	113.3	118.3	21,018	115.08	-1.45%
2007-04-12	0	0.345	0.345	0.350	0.345	0.355	6,184,000	2,140,950	0.3462	115.0	115.0	116.7	115.0	118.3	18,552	115.40	-2.82%
2007-04-11	0	0.355	0.355	0.360	0.340	0.370	25,758,000	9,070,010	0.3521	118.3	118.3	120.0	113.3	123.3	77,274	117.37	-1.39%
2007-04-10	0	0.360	0.355	0.360	0.335	0.370	42,068,000	14,988,620	0.3563	120.0	118.3	120.0	111.7	123.3	126,204	118.77	7.46%
2007-04-04	0	0.335	0.330	0.335	0.325	0.335	7,366,000	2,438,630	0.3311	111.7	110.0	111.7	108.3	111.7	22,098	110.36	3.08%
2007-04-03	0	0.325	0.325	0.330	0.325	0.335	5,518,000	1,817,200	0.3293	108.3	108.3	110.0	108.3	111.7	16,554	109.77	-2.99%
2007-04-02	0	0.335	0.330	0.340	0.330	0.355	6,886,000	2,333,870	0.3389	111.7	110.0	113.3	110.0	118.3	20,658	112.98	-1.47%
2007-03-30	0	0.340	0.335	0.345	0.320	0.355	20,664,814	6,882,752	0.3331	113.3	111.7	115.0	106.7	118.3	61,994	111.02	4.62%
2007-03-29	0	0.325	0.320	0.330	0.320	0.335	4,986,000	1,633,960	0.3277	108.3	106.7	110.0	106.7	111.7	14,958	109.24	0.00%
2007-03-28	0	0.325	0.325	0.330	0.325	0.340	4,072,000	1,349,130	0.3313	108.3	108.3	110.0	108.3	113.3	12,216	110.44	-2.99%
2007-03-27	0	0.335	0.330	0.335	0.335	0.340	2,070,000	694,650	0.3356	111.7	110.0	111.7	111.7	113.3	6,210	111.86	0.00%
2007-03-26	0	0.335	0.335	0.340	0.335	0.345	8,080,000	2,748,670	0.3402	111.7	111.7	113.3	111.7	115.0	24,240	113.39	-2.90%
2007-03-23	0	0.345	0.340	0.345	0.335	0.345	5,656,000	1,917,400	0.3390	115.0	113.3	115.0	111.7	115.0	16,968	113.00	1.47%
2007-03-22	0	0.340	0.330	0.335	0.335	0.345	4,118,000	1,396,640	0.3392	113.3	110.0	111.7	111.7	115.0	12,354	113.05	0.00%
2007-03-21	0	0.340	0.340	0.345	0.335	0.340	2,616,000	886,290	0.3388	113.3	113.3	115.0	111.7	113.3	7,848	112.93	0.00%
2007-03-20	0	0.340	0.340	0.345	0.335	0.340	3,360,000	1,141,490	0.3397	113.3	113.3	115.0	111.7	113.3	10,080	113.24	0.00%
2007-03-19	0	0.340	0.340	0.345	0.335	0.350	5,462,000	1,861,570	0.3408	113.3	113.3	115.0	111.7	116.7	16,386	113.61	-1.45%
2007-03-16	0	0.345	0.340	0.345	0.340	0.365	10,884,000	3,834,970	0.3523	115.0	113.3	115.0	113.3	121.7	32,652	117.45	0.00%
2007-03-15	0	0.345	0.340	0.345	0.335	0.360	13,448,000	4,604,080	0.3424	115.0	113.3	115.0	111.7	120.0	40,344	114.12	-1.43%
2007-03-14	0	0.350	0.345	0.350	0.340	0.355	6,228,000	2,172,780	0.3489	116.7	115.0	116.7	113.3	118.3	18,684	116.29	-2.78%
2007-03-13	0	0.360	0.360	0.365	0.360	0.380	7,992,000	2,915,360	0.3648	120.0	120.0	121.7	120.0	126.7	23,976	121.59	-2.70%
2007-03-12	0	0.370	0.370	0.385	0.360	0.380	4,544,000	1,676,700	0.3690	123.3	123.3	128.3	120.0	126.7	13,632	123.00	1.37%
2007-03-09	0	0.365	0.360	0.365	0.360	0.375	5,590,000	2,057,580	0.3681	121.7	120.0	121.7	120.0	125.0	16,770	122.69	-2.67%
2007-03-08	0	0.375	0.370	0.380	0.365	0.375	2,096,000	776,020	0.3702	125.0	123.3	126.7	121.7	125.0	6,288	123.41	1.35%
2007-03-07	0	0.370	0.370	0.375	0.370	0.380	2,148,000	804,180	0.3744	123.3	123.3	125.0	123.3	126.7	6,444	124.80	-1.33%
2007-03-06	0	0.375	0.370	0.375	0.360	0.380	4,716,000	1,739,160	0.3688	125.0	123.3	125.0	120.0	126.7	14,148	122.93	4.17%
2007-03-05	0	0.360	0.360	0.365	0.355	0.385	5,600,000	2,040,630	0.3644	120.0	120.0	121.7	118.3	128.3	16,800	121.47	-8.86%
2007-03-02	0	0.395	0.395	0.400	0.375	0.420	7,096,000	2,823,810	0.3979	131.7	131.7	133.3	125.0	140.0	21,288	132.65	-3.66%
2007-03-01	0	0.410	0.410	0.415	0.405	0.420	8,452,000	3,487,480	0.4126	136.7	136.7	138.3	135.0	140.0	25,356	137.54	1.23%
2007-02-28	0	0.405	0.405	0.410	0.380	0.410	11,296,000	4,494,180	0.3979	135.0	135.0	136.7	126.7	136.7	33,888	132.62	-5.81%
2007-02-27	0	0.430	0.430	0.435	0.415	0.460	25,268,000	11,073,720	0.4383	143.3	143.3	145.0	138.3	153.3	75,804	146.08	7.50%
2007-02-26	0	0.400	0.400	0.405	0.400	0.410	4,412,000	1,775,800	0.4025	133.3	133.3	135.0	133.3	136.7	13,236	134.16	-1.23%
2007-02-23	0	0.405	0.405	0.410	0.400	0.415	6,850,000	2,773,310	0.4049	135.0	135.0	136.7	133.3	138.3	20,550	134.95	0.00%
2007-02-22	0	0.405	0.405	0.410	0.400	0.425	10,294,000	4,193,170	0.4073	135.0	135.0	136.7	133.3	141.7	30,882	135.78	-2.41%
2007-02-21	0	0.415	0.410	0.415	0.375	0.420	15,802,000	6,394,630	0.4047	138.3	136.7	138.3	125.0	140.0	47,406	134.89	9.21%
2007-02-16	0	0.380	0.375	0.380	0.380	0.390	2,968,000	1,134,080	0.3821	126.7	125.0	126.7	126.7	130.0	8,904	127.37	-1.30%
2007-02-15	0	0.385	0.385	0.390	0.380	0.390	10,704,000	4,124,910	0.3854	128.3	128.3	130.0	126.7	130.0	32,112	128.45	2.67%
2007-02-14	0	0.375	0.375	0.380	0.370	0.385	10,063,400	3,815,114	0.3791	125.0	125.0	126.7	123.3	128.3	30,190	126.37	1.35%
2007-02-13	0	0.370	0.365	0.370	0.355	0.385	3,542,000	1,301,090	0.3673	123.3	121.7	123.3	118.3	128.3	10,626	122.44	-2.63%
2007-02-12	0	0.380	0.375	0.380	0.360	0.390	8,990,000	3,374,280	0.3753	126.7	125.0	126.7	120.0	130.0	26,970	125.11	5.56%
2007-02-09	0	0.360	0.355	0.365	0.340	0.375	6,887,000	2,490,920	0.3617	120.0	118.3	121.7	113.3	125.0	20,661	120.56	4.35%
2007-02-08	0	0.345	0.340	0.345	0.335	0.345	3,234,000	1,103,490	0.3412	115.0	113.3	115.0	111.7	115.0	9,702	113.74	0.00%
2007-02-07	0	0.345	0.340	0.350	0.335	0.345	4,494,000	1,528,440	0.3401	115.0	113.3	116.7	111.7	115.0	13,482	113.37	1.47%
2007-02-06	0	0.340	0.340	0.350	0.340	0.350	2,323,000	806,465	0.3472	113.3	113.3	116.7	113.3	116.7	6,969	115.72	0.00%
2007-02-05	0	0.340	0.340	0.350	0.340	0.355	4,790,000	1,669,660	0.3486	113.3	113.3	116.7	113.3	118.3	14,370	116.19	-1.45%
2007-02-02	0	0.345	0.340	0.345	0.330	0.345	6,372,000	2,154,570	0.3381	115.0	113.3	115.0	110.0	115.0	19,116	112.71	0.00%
2007-02-01	0	0.345	0.345	0.350	0.340	0.345	1,790,000	615,140	0.3437	115.0	115.0	116.7	113.3	115.0	5,370	114.55	-1.43%
2007-01-31	0	0.350	0.345	0.350	0.345	0.365	5,206,000	1,831,610	0.3518	116.7	115.0	116.7	115.0	121.7	15,618	117.28	-2.78%
2007-01-30	0	0.360	0.355	0.360	0.355	0.370	3,270,000	1,173,550	0.3589	120.0	118.3	120.0	118.3	123.3	9,810	119.63	0.00%
2007-01-29	0	0.360	0.355	0.360	0.350	0.370	1,924,000	691,780	0.3596	120.0	118.3	120.0	116.7	123.3	5,772	119.85	1.41%
2007-01-26	0	0.355	0.355	0.360	0.345	0.365	2,722,000	959,530	0.3525	118.3	118.3	120.0	115.0	121.7	8,166	117.50	-2.74%
2007-01-25	0	0.365	0.360	0.365	0.360	0.365	4,438,000	1,611,770	0.3632	121.7	120.0	121.7	120.0	121.7	13,314	121.06	0.00%
2007-01-24	0	0.365	0.365	0.370	0.365	0.385	4,408,000	1,632,010	0.3702	121.7	121.7	123.3	121.7	128.3	13,224	123.41	0.00%
2007-01-23	0	0.365	0.360	0.365	0.360	0.390	11,336,000	4,248,850	0.3748	121.7	120.0	121.7	120.0	130.0	34,008	124.94	-2.67%
2007-01-22	0	0.375	0.370	0.375	0.365	0.405	18,654,000	7,161,860	0.3839	125.0	123.3	125.0	121.7	135.0	55,962	127.98	10.29%
2007-01-19	0	0.340	0.340	0.345	0.330	0.340	6,816,000	2,314,660	0.3396	113.3	113.3	115.0	110.0	113.3	20,448	113.20	0.00%
2007-01-18	0	0.340	0.340	0.345	0.325	0.340	2,814,000	944,000	0.3355	113.3	113.3	115.0	108.3	113.3	8,442	111.82	3.03%
2007-01-17	0	0.330	0.330	0.335	0.330	0.355	7,682,000	2,616,460	0.3406	110.0	110.0	111.7	110.0	118.3	23,046	113.53	-4.35%
2007-01-16	0	0.345	0.340	0.345	0.325	0.355	3,828,000	1,300,830	0.3398	115.0	113.3	115.0	108.3	118.3	11,484	113.27	6.15%
2007-01-15	0	0.325	0.325	0.330	0.325	0.335	3,056,000	1,008,820	0.3301	108.3	108.3	110.0	108.3	111.7	9,168	110.04	-1.52%
2007-01-12	0	0.330	0.325	0.330	0.325	0.335	9,296,000	3,051,610	0.3283	110.0	108.3	110.0	108.3	111.7	27,888	109.42	1.54%
2007-01-11	0	0.325	0.325	0.335	0.320	0.340	3,570,000	1,179,350	0.3304	108.3	108.3	111.7	106.7	113.3	10,710	110.12	-5.80%
2007-01-10	0	0.345	0.335	0.345	0.340	0.350	2,068,000	706,040	0.3414	115.0	111.7	115.0	113.3	116.7	6,204	113.80	-2.82%
2007-01-09	0	0.355	0.350	0.355	0.355	0.360	2,302,000	823,130	0.3576	118.3	116.7	118.3	118.3	120.0	6,906	119.19	-1.39%
2007-01-08	0	0.360	0.355	0.360	0.350	0.360	2,336,000	834,440	0.3572	120.0	118.3	120.0	116.7	120.0	7,008	119.07	0.00%
2007-01-05	0	0.360	0.360	0.365	0.350	0.365	4,762,000	1,700,260	0.3570	120.0	120.0	121.7	116.7	121.7	14,286	119.02	-1.37%
2007-01-04	0	0.365	0.365	0.370	0.365	0.395	6,670,000	2,515,190	0.3771	121.7	121.7	123.3	121.7	131.7	20,010	125.70	-6.41%
2007-01-03	0	0.390	0.390	0.395	0.390	0.410	11,466,000	4,603,940	0.4015	130.0	130.0	131.7	130.0	136.7	34,398	133.84	1.30%
2007-01-02	0	0.385	0.380	0.385	0.365	0.390	3,512,000	1,331,380	0.3791	128.3	126.7	128.3	121.7	130.0	10,536	126.36	4.05%
2006-12-29	0	0.370	0.370	0.375	0.355	0.370	9,588,000	3,488,550	0.3638	123.3	123.3	125.0	118.3	123.3	28,764	121.28	7.25%
2006-12-28	0	0.345	0.345	0.355	0.335	0.390	9,322,000	3,393,650	0.3640	115.0	115.0	118.3	111.7	130.0	27,966	121.35	-2.82%
2006-12-27	0	0.355	0.355	0.365	0.335	0.420	13,428,000	5,003,670	0.3726	118.3	118.3	121.7	111.7	140.0	40,284	124.21	5.97%
2006-12-22	0	0.335	0.330	0.335	0.315	0.335	7,160,000	2,327,780	0.3251	111.7	110.0	111.7	105.0	111.7	21,480	108.37	4.69%
2006-12-21	0	0.320	0.315	0.320	0.310	0.325	6,616,000	2,090,500	0.3160	106.7	105.0	106.7	103.3	108.3	19,848	105.33	0.00%
2006-12-20	0	0.320	0.320	0.325	0.300	0.325	10,214,000	3,230,320	0.3163	106.7	106.7	108.3	100.0	108.3	30,642	105.42	4.92%
2006-12-19	0	0.305	0.310	0.315	0.300	0.320	12,340,000	3,829,620	0.3103	101.7	103.3	105.0	100.0	106.7	37,020	103.45	-4.69%
2006-12-18	0	0.320	0.320	0.325	0.300	0.350	19,838,000	6,404,060	0.3228	106.7	106.7	108.3	100.0	116.7	59,514	107.61	-11.11%
2006-12-15	0	0.360	0.355	0.360	0.355	0.380	7,200,000	2,667,740	0.3705	120.0	118.3	120.0	118.3	126.7	21,600	123.51	-2.70%
2006-12-14	0	0.370	0.370	0.375	0.365	0.380	7,804,000	2,939,030	0.3766	123.3	123.3	125.0	121.7	126.7	23,412	125.54	-2.63%
2006-12-13	0	0.380	0.375	0.385	0.380	0.410	11,062,000	4,315,440	0.3901	126.7	125.0	128.3	126.7	136.7	33,186	130.04	-6.17%
2006-12-12	0	0.405	0.405	0.410	0.405	0.415	4,848,000	1,986,180	0.4097	135.0	135.0	136.7	135.0	138.3	14,544	136.56	-2.41%
2006-12-11	0	0.415	0.415	0.420	0.410	0.425	4,008,000	1,665,220	0.4155	138.3	138.3	140.0	136.7	141.7	12,024	138.49	-2.35%
2006-12-08	0	0.425	0.425	0.430	0.415	0.425	4,892,000	2,054,340	0.4199	141.7	141.7	143.3	138.3	141.7	14,676	139.98	2.41%
2006-12-07	0	0.415	0.415	0.420	0.415	0.420	1,080,000	449,100	0.4158	138.3	138.3	140.0	138.3	140.0	3,240	138.61	0.00%
2006-12-06	0	0.415	0.410	0.415	0.410	0.415	3,492,000	1,442,690	0.4131	138.3	136.7	138.3	136.7	138.3	10,476	137.71	1.22%
2006-12-05	0	0.410	0.410	0.420	0.410	0.420	3,170,000	1,319,220	0.4162	136.7	136.7	140.0	136.7	140.0	9,510	138.72	-2.38%
2006-12-04	0	0.420	0.420	0.425	0.415	0.425	4,774,000	2,004,710	0.4199	140.0	140.0	141.7	138.3	141.7	14,322	139.97	-2.33%
2006-12-01	0	0.430	0.430	0.435	0.425	0.450	7,276,000	3,171,520	0.4359	143.3	143.3	145.0	141.7	150.0	21,828	145.30	-5.49%
2006-11-30	0	0.455	0.455	0.460	0.420	0.455	10,832,000	4,730,060	0.4367	151.7	151.7	153.3	140.0	151.7	32,496	145.56	8.33%
2006-11-29	0	0.420	0.415	0.420	0.420	0.430	2,628,000	1,106,020	0.4209	140.0	138.3	140.0	140.0	143.3	7,884	140.29	-1.18%
2006-11-28	0	0.425	0.420	0.425	0.420	0.435	4,774,000	2,020,740	0.4233	141.7	140.0	141.7	140.0	145.0	14,322	141.09	-2.30%
2006-11-27	0	0.435	0.435	0.440	0.425	0.435	2,482,000	1,070,530	0.4313	145.0	145.0	146.7	141.7	145.0	7,446	143.77	1.16%
2006-11-24	0	0.430	0.430	0.435	0.420	0.430	3,374,000	1,440,290	0.4269	143.3	143.3	145.0	140.0	143.3	10,122	142.29	0.00%
2006-11-23	0	0.430	0.430	0.435	0.420	0.440	7,928,000	3,391,380	0.4278	143.3	143.3	145.0	140.0	146.7	23,784	142.59	-2.27%
2006-11-22	0	0.440	0.440	0.450	0.440	0.460	3,964,000	1,797,170	0.4534	146.7	146.7	150.0	146.7	153.3	11,892	151.12	-4.35%
2006-11-21	0	0.460	0.455	0.460	0.455	0.460	1,941,000	886,315	0.4566	153.3	151.7	153.3	151.7	153.3	5,823	152.21	0.00%
2006-11-20	0	0.460	0.460	0.465	0.445	0.460	7,793,000	3,530,055	0.4530	153.3	153.3	155.0	148.3	153.3	23,379	150.99	0.00%
2006-11-17	0	0.460	0.455	0.465	0.455	0.465	15,104,000	6,939,370	0.4594	153.3	151.7	155.0	151.7	155.0	45,312	153.15	-2.13%
2006-11-16	0	0.470	0.465	0.475	0.470	0.485	4,554,000	2,157,610	0.4738	156.7	155.0	158.3	156.7	161.7	13,662	157.93	-2.08%
2006-11-15	0	0.480	0.475	0.480	0.460	0.485	5,824,000	2,774,000	0.4763	160.0	158.3	160.0	153.3	161.7	17,472	158.77	4.35%
2006-11-14	0	0.460	0.460	0.470	0.455	0.475	8,620,000	4,000,520	0.4641	153.3	153.3	156.7	151.7	158.3	25,860	154.70	-3.16%
2006-11-13	0	0.475	0.465	0.475	0.460	0.485	11,930,000	5,617,960	0.4709	158.3	155.0	158.3	153.3	161.7	35,790	156.97	-3.06%
2006-11-10	0	0.490	0.485	0.490	0.470	0.495	19,866,000	9,640,720	0.4853	163.3	161.7	163.3	156.7	165.0	59,598	161.76	-5.77%
2006-11-09	0	0.520	0.510	0.530	0.520	0.530	6,996,000	3,660,080	0.5232	173.3	170.0	176.7	173.3	176.7	20,988	174.39	0.00%
2006-11-08	0	0.520	0.520	0.530	0.510	0.520	4,962,000	2,570,260	0.5180	173.3	173.3	176.7	170.0	173.3	14,886	172.66	0.00%
2006-11-07	0	0.520	0.510	0.520	0.500	0.520	5,884,000	2,996,800	0.5093	173.3	170.0	173.3	166.7	173.3	17,652	169.77	0.00%
2006-11-06	0	0.520	0.510	0.520	0.510	0.530	3,248,000	1,687,600	0.5196	173.3	170.0	173.3	170.0	176.7	9,744	173.19	0.00%
2006-11-03	0	0.520	0.520	0.530	0.480	0.530	23,230,000	11,817,280	0.5087	173.3	173.3	176.7	160.0	176.7	69,690	169.57	0.00%
2006-11-02	0	0.520	0.510	0.520	0.510	0.530	5,482,000	2,844,060	0.5188	173.3	170.0	173.3	170.0	176.7	16,446	172.93	-1.89%
2006-11-01	0	0.530	0.530	0.540	0.520	0.540	10,020,000	5,320,900	0.5310	176.7	176.7	180.0	173.3	180.0	30,060	177.01	3.92%
2006-10-31	0	0.510	0.510	0.520	0.510	0.540	2,418,000	1,252,340	0.5179	170.0	170.0	173.3	170.0	180.0	7,254	172.64	-1.92%
2006-10-27	0	0.520	0.520	0.530	0.510	0.560	10,858,000	5,787,860	0.5331	173.3	173.3	176.7	170.0	186.7	32,574	177.68	-3.70%
2006-10-26	0	0.540	0.530	0.540	0.510	0.560	31,308,000	16,855,420	0.5384	180.0	176.7	180.0	170.0	186.7	93,924	179.46	9.09%
2006-10-25	0	0.495	0.490	0.495	0.480	0.495	3,923,500	1,912,415	0.4874	165.0	163.3	165.0	160.0	165.0	11,770	162.48	3.13%
2006-10-24	0	0.480	0.480	0.485	0.470	0.490	5,700,000	2,751,920	0.4828	160.0	160.0	161.7	156.7	163.3	17,100	160.93	-2.04%
2006-10-23	0	0.490	0.490	0.495	0.485	0.500	5,086,000	2,504,570	0.4924	163.3	163.3	165.0	161.7	166.7	15,258	164.15	-2.00%
2006-10-20	0	0.500	0.495	0.500	0.490	0.500	14,726,100	7,355,507	0.4995	166.7	165.0	166.7	163.3	166.7	44,178	166.50	2.04%
2006-10-19	0	0.490	0.485	0.490	0.485	0.500	3,676,000	1,806,040	0.4913	163.3	161.7	163.3	161.7	166.7	11,028	163.77	-1.01%
2006-10-18	0	0.495	0.495	0.500	0.495	0.500	1,899,000	946,420	0.4984	165.0	165.0	166.7	165.0	166.7	5,697	166.13	-2.94%
2006-10-17	0	0.510	0.500	0.510	0.495	0.510	10,968,000	5,515,490	0.5029	170.0	166.7	170.0	165.0	170.0	32,904	167.62	0.00%
2006-10-16	0	0.510	0.500	0.510	0.500	0.530	11,492,000	5,828,300	0.5072	170.0	166.7	170.0	166.7	176.7	34,476	169.05	-1.92%
2006-10-13	0	0.520	0.520	0.530	0.510	0.540	7,922,000	4,086,760	0.5159	173.3	173.3	176.7	170.0	180.0	23,766	171.96	-1.89%
2006-10-12	0	0.530	0.520	0.530	0.520	0.540	4,968,000	2,638,640	0.5311	176.7	173.3	176.7	173.3	180.0	14,904	177.04	0.00%
2006-10-11	0	0.530	0.520	0.530	0.520	0.530	5,204,000	2,708,080	0.5204	176.7	173.3	176.7	173.3	176.7	15,612	173.46	1.92%
2006-10-10	0	0.520	0.520	0.530	0.520	0.540	7,372,000	3,892,020	0.5279	173.3	173.3	176.7	173.3	180.0	22,116	175.98	0.00%
2006-10-09	0	0.520	0.520	0.530	0.500	0.530	7,158,000	3,692,480	0.5159	173.3	173.3	176.7	166.7	176.7	21,474	171.95	-1.89%
2006-10-06	0	0.530	0.520	0.530	0.510	0.540	11,264,000	5,905,720	0.5243	176.7	173.3	176.7	170.0	180.0	33,792	174.77	3.92%
2006-10-05	0	0.510	0.510	0.520	0.500	0.540	13,602,000	7,102,120	0.5221	170.0	170.0	173.3	166.7	180.0	40,806	174.05	2.00%
2006-10-04	0	0.500	0.500	0.510	0.500	0.550	9,572,000	4,930,280	0.5151	166.7	166.7	170.0	166.7	183.3	28,716	171.69	-3.85%
2006-10-03	0	0.520	0.520	0.530	0.430	0.530	41,939,000	19,757,570	0.4711	173.3	173.3	176.7	143.3	176.7	125,817	157.03	8.33%
2006-09-29	0	0.480	0.475	0.480	0.470	0.495	10,984,000	5,272,750	0.4800	160.0	158.3	160.0	156.7	165.0	32,952	160.01	-3.03%
2006-09-28	0	0.495	0.495	0.510	0.495	0.530	10,234,000	5,180,680	0.5062	165.0	165.0	170.0	165.0	176.7	30,702	168.74	-2.94%
2006-09-27	0	0.510	0.500	0.510	0.500	0.530	4,410,000	2,270,040	0.5147	170.0	166.7	170.0	166.7	176.7	13,230	171.58	0.00%
2006-09-26	0	0.510	0.510	0.520	0.510	0.570	18,836,100	10,195,055	0.5413	170.0	170.0	173.3	170.0	190.0	56,508	180.42	-5.56%
2006-09-25	0	0.540	0.540	0.550	0.510	0.550	20,286,000	10,810,420	0.5329	180.0	180.0	183.3	170.0	183.3	60,858	177.63	8.00%
2006-09-22	0	0.500	0.495	0.500	0.445	0.520	32,084,000	15,767,920	0.4915	166.7	165.0	166.7	148.3	173.3	96,252	163.82	8.70%
2006-09-21	0	0.460	0.455	0.465	0.430	0.465	20,210,931	9,044,056	0.4475	153.3	151.7	155.0	143.3	155.0	60,633	149.16	5.75%
2006-09-20	0	0.435	0.430	0.435	0.400	0.475	30,188,000	12,959,380	0.4293	145.0	143.3	145.0	133.3	158.3	90,564	143.10	-6.45%
2006-09-19	0	0.465	0.465	0.470	0.440	0.495	27,168,000	12,993,430	0.4783	155.0	155.0	156.7	146.7	165.0	81,504	159.42	-6.06%
2006-09-18	0	0.495	0.495	0.500	0.490	0.510	12,704,000	6,321,700	0.4976	165.0	165.0	166.7	163.3	170.0	38,112	165.87	-2.94%
2006-09-15	0	0.510	0.510	0.520	0.500	0.530	10,816,000	5,623,720	0.5199	170.0	170.0	173.3	166.7	176.7	32,448	173.31	-3.77%
2006-09-14	0	0.530	0.510	0.520	0.495	0.540	16,152,000	8,335,090	0.5160	176.7	170.0	173.3	165.0	180.0	48,456	172.01	1.92%
2006-09-13	0	0.520	0.520	0.530	0.485	0.550	20,173,000	10,273,500	0.5093	173.3	173.3	176.7	161.7	183.3	60,519	169.76	-1.89%
2006-09-12	0	0.530	0.520	0.530	0.440	0.550	53,005,906	26,252,524	0.4953	176.7	173.3	176.7	146.7	183.3	159,018	165.09	-5.36%
2006-09-11	0	0.560	0.550	0.560	0.540	0.600	8,994,000	4,996,000	0.5555	186.7	183.3	186.7	180.0	200.0	26,982	185.16	-6.67%
2006-09-08	0	0.600	0.600	0.610	0.590	0.620	8,426,000	5,099,680	0.6052	200.0	200.0	203.3	196.7	206.7	25,278	201.74	-3.23%
2006-09-07	0	0.620	0.620	0.630	0.620	0.630	2,652,000	1,655,960	0.6244	206.7	206.7	210.0	206.7	210.0	7,956	208.14	-1.59%
2006-09-06	0	0.630	0.620	0.630	0.620	0.640	4,272,000	2,689,340	0.6295	210.0	206.7	210.0	206.7	213.3	12,816	209.84	-1.56%
2006-09-05	0	0.640	0.630	0.650	0.630	0.650	3,214,000	2,062,380	0.6417	213.3	210.0	216.7	210.0	216.7	9,642	213.90	0.00%
2006-09-04	0	0.640	0.640	0.650	0.630	0.660	6,950,000	4,465,660	0.6425	213.3	213.3	216.7	210.0	220.0	20,850	214.18	-3.03%
2006-09-01	0	0.660	0.650	0.660	0.640	0.660	2,498,000	1,621,760	0.6492	220.0	216.7	220.0	213.3	220.0	7,494	216.41	1.54%
2006-08-31	0	0.650	0.650	0.660	0.610	0.670	13,338,000	8,574,660	0.6429	216.7	216.7	220.0	203.3	223.3	40,014	214.29	3.17%
2006-08-30	0	0.630	0.620	0.630	0.600	0.670	14,445,697	9,054,692	0.6268	210.0	206.7	210.0	200.0	223.3	43,337	208.94	-4.55%
2006-08-29	0	0.660	0.660	0.670	0.660	0.680	2,492,000	1,671,020	0.6706	220.0	220.0	223.3	220.0	226.7	7,476	223.52	-2.94%
2006-08-28	0	0.680	0.670	0.680	0.670	0.700	3,678,000	2,502,980	0.6805	226.7	223.3	226.7	223.3	233.3	11,034	226.84	-1.45%
2006-08-25	0	0.690	0.690	0.700	0.680	0.700	4,222,000	2,924,960	0.6928	230.0	230.0	233.3	226.7	233.3	12,666	230.93	0.00%
2006-08-24	0	0.690	0.680	0.690	0.680	0.690	1,756,000	1,208,480	0.6882	230.0	226.7	230.0	226.7	230.0	5,268	229.40	0.00%
2006-08-23	0	0.690	0.690	0.700	0.690	0.710	2,180,000	1,522,940	0.6986	230.0	230.0	233.3	230.0	236.7	6,540	232.87	0.00%
2006-08-22	0	0.690	0.690	0.700	0.690	0.700	3,273,616	2,285,550	0.6982	230.0	230.0	233.3	230.0	233.3	9,821	232.72	1.47%
2006-08-21	0	0.680	0.680	0.690	0.680	0.700	1,964,000	1,349,940	0.6873	226.7	226.7	230.0	226.7	233.3	5,892	229.11	0.00%
2006-08-18	0	0.680	0.680	0.700	0.680	0.710	4,264,000	2,971,300	0.6968	226.7	226.7	233.3	226.7	236.7	12,792	232.28	-1.45%
2006-08-17	0	0.690	0.680	0.690	0.680	0.710	8,394,000	5,850,180	0.6969	230.0	226.7	230.0	226.7	236.7	25,182	232.32	-1.43%
2006-08-16	0	0.700	0.700	0.710	0.670	0.710	20,516,000	14,238,980	0.6940	233.3	233.3	236.7	223.3	236.7	61,548	231.35	4.48%
2006-08-15	0	0.670	0.660	0.670	0.660	0.760	49,470,000	34,488,000	0.6971	223.3	220.0	223.3	220.0	253.3	148,410	232.38	-11.84%
2006-08-14	0	0.760	0.750	0.760	0.750	0.780	5,746,000	4,391,000	0.7642	253.3	250.0	253.3	250.0	260.0	17,238	254.73	-1.30%
2006-08-11	0	0.770	0.770	0.780	0.760	0.800	11,753,000	9,131,100	0.7769	256.7	256.7	260.0	253.3	266.7	35,259	258.97	-3.75%
2006-08-10	0	0.800	0.780	0.800	0.770	0.820	9,294,000	7,437,420	0.8002	266.7	260.0	266.7	256.7	273.3	27,882	266.75	2.56%
2006-08-09	0	0.780	0.770	0.780	0.770	0.790	6,456,000	5,013,300	0.7765	260.0	256.7	260.0	256.7	263.3	19,368	258.84	-1.27%
2006-08-08	0	0.790	0.780	0.790	0.780	0.800	2,704,000	2,132,180	0.7885	263.3	260.0	263.3	260.0	266.7	8,112	262.84	0.00%
2006-08-07	0	0.790	0.790	0.800	0.770	0.810	14,830,000	11,807,100	0.7962	263.3	263.3	266.7	256.7	270.0	44,490	265.39	1.28%
2006-08-04	0	0.780	0.760	0.770	0.760	0.800	10,392,000	8,134,440	0.7828	260.0	253.3	256.7	253.3	266.7	31,176	260.92	-1.27%
2006-08-03	0	0.790	0.780	0.790	0.790	0.800	5,224,000	4,131,780	0.7909	263.3	260.0	263.3	263.3	266.7	15,672	263.64	0.00%
2006-08-02	0	0.790	0.790	0.800	0.790	0.810	18,446,000	14,644,240	0.7939	263.3	263.3	266.7	263.3	270.0	55,338	264.63	-1.25%
2006-08-01	0	0.800	0.790	0.800	0.790	0.820	9,424,000	7,544,840	0.8006	266.7	263.3	266.7	263.3	273.3	28,272	266.87	0.00%
2006-07-31	0	0.800	0.790	0.800	0.780	0.820	4,962,000	3,940,880	0.7942	266.7	263.3	266.7	260.0	273.3	14,886	264.74	0.00%
2006-07-28	0	0.800	0.800	0.810	0.790	0.850	12,202,000	9,869,020	0.8088	266.7	266.7	270.0	263.3	283.3	36,606	269.60	-4.76%
2006-07-27	0	0.840	0.830	0.840	0.830	0.870	18,394,000	15,608,580	0.8486	280.0	276.7	280.0	276.7	290.0	55,182	282.86	2.44%
2006-07-26	0	0.820	0.820	0.830	0.770	0.830	33,970,000	27,338,020	0.8048	273.3	273.3	276.7	256.7	276.7	101,910	268.26	6.49%
2006-07-25	0	0.770	0.760	0.770	0.760	0.840	48,418,000	38,035,660	0.7856	256.7	253.3	256.7	253.3	280.0	145,254	261.86	-8.33%
2006-07-24	0	0.840	0.830	0.840	0.830	0.890	16,464,000	14,129,100	0.8582	280.0	276.7	280.0	276.7	296.7	49,392	286.06	-4.55%
2006-07-21	0	0.880	0.880	0.890	0.880	0.900	11,840,000	10,555,760	0.8915	293.3	293.3	296.7	293.3	300.0	35,520	297.18	-2.22%
2006-07-20	0	0.900	0.890	0.900	0.890	0.920	26,626,000	24,085,180	0.9046	300.0	296.7	300.0	296.7	306.7	79,878	301.52	1.12%
2006-07-19	0	0.890	0.880	0.890	0.860	0.930	24,604,000	21,888,540	0.8896	296.7	293.3	296.7	286.7	310.0	73,812	296.54	1.14%
2006-07-18	0	0.880	0.880	0.890	0.860	0.950	28,128,000	25,496,320	0.9064	293.3	293.3	296.7	286.7	316.7	84,384	302.15	-6.38%
2006-07-17	0	0.940	0.930	0.940	0.920	1.010	48,484,061	47,214,894	0.9738	313.3	310.0	313.3	306.7	336.7	145,452	324.61	1.08%
2006-07-14	1	-	-	-	-	-	0	0	-	310.0	-	-	-	-	0	-	0.00%
2006-07-13	0	0.930	0.920	0.930	0.910	0.960	18,868,410	17,650,925	0.9355	310.0	306.7	310.0	303.3	320.0	56,605	311.82	-1.06%
2006-07-12	0	0.940	0.930	0.940	0.910	0.950	20,128,000	18,599,200	0.9240	313.3	310.0	313.3	303.3	316.7	60,384	308.02	3.30%
2006-07-11	0	0.910	0.900	0.910	0.900	0.920	11,352,000	10,356,740	0.9123	303.3	300.0	303.3	300.0	306.7	34,056	304.11	0.00%
2006-07-10	0	0.910	0.900	0.910	0.900	0.920	9,226,000	8,402,400	0.9107	303.3	300.0	303.3	300.0	306.7	27,678	303.58	-1.09%
2006-07-07	0	0.920	0.910	0.920	0.900	0.940	16,809,126	15,414,513	0.9170	306.7	303.3	306.7	300.0	313.3	50,427	305.68	0.00%
2006-07-06	0	0.920	0.920	0.930	0.910	0.930	16,326,000	14,990,040	0.9182	306.7	306.7	310.0	303.3	310.0	48,978	306.06	-2.13%
2006-07-05	0	0.940	0.930	0.940	0.940	0.960	17,906,000	16,959,720	0.9472	313.3	310.0	313.3	313.3	320.0	53,718	315.72	-1.05%
2006-07-04	0	0.950	0.940	0.950	0.930	0.990	15,030,000	14,237,780	0.9473	316.7	313.3	316.7	310.0	330.0	45,090	315.76	-4.04%
2006-07-03	0	0.990	0.980	0.990	0.970	1.010	6,869,000	6,786,680	0.9880	330.0	326.7	330.0	323.3	336.7	20,607	329.34	-1.00%
2006-06-30	0	1.000	0.990	1.000	0.970	1.010	18,056,000	17,907,200	0.9918	333.3	330.0	333.3	323.3	336.7	54,168	330.59	4.17%
2006-06-29	0	0.960	0.960	0.970	0.930	1.000	28,498,000	27,292,960	0.9577	320.0	320.0	323.3	310.0	333.3	85,494	319.24	3.23%
2006-06-28	0	0.930	0.920	0.930	0.900	0.930	17,721,000	16,173,170	0.9127	310.0	306.7	310.0	300.0	310.0	53,163	304.22	-1.06%
2006-06-27	0	0.940	0.930	0.940	0.930	0.960	7,582,000	7,128,220	0.9402	313.3	310.0	313.3	310.0	320.0	22,746	313.38	-1.05%
2006-06-26	0	0.950	0.940	0.950	0.900	0.980	18,499,999	17,479,379	0.9448	316.7	313.3	316.7	300.0	326.7	55,500	314.94	-2.06%
2006-06-23	0	0.970	0.970	0.980	0.970	1.000	6,732,000	6,621,420	0.9836	323.3	323.3	326.7	323.3	333.3	20,196	327.86	-3.96%
2006-06-22	0	1.010	1.010	1.020	1.000	1.030	7,728,000	7,806,760	1.0102	336.7	336.7	340.0	333.3	343.3	23,184	336.73	-0.98%
2006-06-21	0	1.020	1.010	1.020	1.000	1.030	4,870,800	4,941,056	1.0144	340.0	336.7	340.0	333.3	343.3	14,612	338.14	0.00%
2006-06-20	0	1.020	1.020	1.030	1.010	1.040	3,294,000	3,366,800	1.0221	340.0	340.0	343.3	336.7	346.7	9,882	340.70	-3.77%
2006-06-19	0	1.060	1.050	1.060	1.030	1.070	5,590,000	5,859,640	1.0482	353.3	350.0	353.3	343.3	356.7	16,770	349.41	0.00%
2006-06-16	0	1.060	1.060	1.070	1.030	1.090	17,060,000	17,957,300	1.0526	353.3	353.3	356.7	343.3	363.3	51,180	350.87	0.95%
2006-06-15	0	1.050	1.040	1.050	1.030	1.060	14,546,000	15,207,140	1.0455	350.0	346.7	350.0	343.3	353.3	43,638	348.48	2.94%
2006-06-14	0	1.020	1.010	1.020	1.010	1.050	11,772,000	12,097,510	1.0277	340.0	336.7	340.0	336.7	350.0	35,316	342.55	0.00%
2006-06-13	0	1.020	1.020	1.030	0.980	1.060	26,116,000	26,443,340	1.0125	340.0	340.0	343.3	326.7	353.3	78,348	337.51	-4.67%
2006-06-12	0	1.070	1.070	1.080	1.000	1.100	31,132,000	33,216,240	1.0669	356.7	356.7	360.0	333.3	366.7	93,396	355.65	7.00%
2006-06-09	0	1.000	1.000	1.010	0.940	1.010	31,322,000	30,941,180	0.9878	333.3	333.3	336.7	313.3	336.7	93,966	329.28	5.26%
2006-06-08	0	0.950	0.950	0.960	0.900	0.980	51,820,000	48,764,140	0.9410	316.7	316.7	320.0	300.0	326.7	155,460	313.68	-5.94%
2006-06-07	0	1.010	1.000	1.010	0.980	1.070	33,094,000	33,717,660	1.0188	336.7	333.3	336.7	326.7	356.7	99,282	339.62	-0.98%
2006-06-06	0	1.020	1.020	1.030	0.970	1.120	54,219,000	56,017,650	1.0332	340.0	340.0	343.3	323.3	373.3	162,657	344.39	-8.93%
2006-06-05	0	1.120	1.110	1.120	1.080	1.190	58,152,000	65,855,800	1.1325	373.3	370.0	373.3	360.0	396.7	174,456	377.49	0.90%
2006-06-02	0	1.110	1.100	1.110	0.980	1.120	58,404,000	60,531,300	1.0364	370.0	366.7	370.0	326.7	373.3	175,212	345.47	7.77%
2006-06-01	1	-	-	-	-	-	0	0	-	343.3	-	-	-	-	0	-	0.00%
2006-05-30	0	1.030	1.030	1.040	0.960	1.040	47,231,000	46,932,640	0.9937	343.3	343.3	346.7	320.0	346.7	141,693	331.23	6.19%
2006-05-29	0	0.970	0.960	0.970	0.930	1.010	28,880,000	27,559,500	0.9543	323.3	320.0	323.3	310.0	336.7	86,640	318.09	8.99%
2006-05-26	0	0.890	0.900	0.910	0.860	0.900	21,262,000	18,804,780	0.8844	296.7	300.0	303.3	286.7	300.0	63,786	294.81	3.49%
2006-05-25	0	0.860	0.850	0.860	0.820	0.860	18,798,000	15,820,840	0.8416	286.7	283.3	286.7	273.3	286.7	56,394	280.54	4.88%
2006-05-24	0	0.820	0.810	0.820	0.780	0.840	16,464,000	13,441,500	0.8164	273.3	270.0	273.3	260.0	280.0	49,392	272.14	5.13%
2006-05-23	0	0.780	0.770	0.780	0.760	0.800	14,058,000	10,927,720	0.7773	260.0	256.7	260.0	253.3	266.7	42,174	259.11	1.30%
2006-05-22	0	0.770	0.770	0.780	0.770	0.900	31,305,000	26,139,330	0.8350	256.7	256.7	260.0	256.7	300.0	93,915	278.33	-8.33%
2006-05-19	0	0.840	0.840	0.850	0.830	0.860	9,937,400	8,334,260	0.8387	280.0	280.0	283.3	276.7	286.7	29,812	279.56	-1.18%
2006-05-18	0	0.850	0.850	0.860	0.810	0.860	11,534,000	9,654,500	0.8370	283.3	283.3	286.7	270.0	286.7	34,602	279.02	-2.30%
2006-05-17	0	0.870	0.860	0.870	0.850	0.880	14,086,000	12,244,980	0.8693	290.0	286.7	290.0	283.3	293.3	42,258	289.77	4.82%
2006-05-16	0	0.830	0.830	0.840	0.780	0.920	49,459,000	41,158,200	0.8322	276.7	276.7	280.0	260.0	306.7	148,377	277.39	-11.70%
2006-05-15	0	0.940	0.930	0.940	0.930	1.020	42,130,001	40,635,096	0.9645	313.3	310.0	313.3	310.0	340.0	126,390	321.51	-3.09%
2006-05-12	0	0.970	0.970	0.980	0.940	1.020	77,834,000	75,987,860	0.9763	323.3	323.3	326.7	313.3	340.0	233,502	325.43	-2.02%
2006-05-11	0	0.990	0.990	1.000	0.900	1.000	53,831,925	50,873,593	0.9450	330.0	330.0	333.3	300.0	333.3	161,496	315.02	10.00%
2006-05-10	0	0.900	0.900	0.910	0.890	0.930	18,223,439	16,492,236	0.9050	300.0	300.0	303.3	296.7	310.0	54,670	301.67	0.00%
2006-05-09	0	0.900	0.890	0.900	0.880	0.910	34,524,142	30,924,008	0.8957	300.0	296.7	300.0	293.3	303.3	103,572	298.57	-3.23%
2006-05-08	0	0.930	0.930	0.940	0.900	1.000	51,784,677	48,507,923	0.9367	310.0	310.0	313.3	300.0	333.3	155,354	312.24	10.71%
2006-05-04	0	0.840	0.840	0.850	0.830	0.870	6,724,000	5,700,820	0.8478	280.0	280.0	283.3	276.7	290.0	20,172	282.61	-1.18%
2006-05-03	0	0.850	0.850	0.860	0.820	0.860	19,704,000	16,629,160	0.8439	283.3	283.3	286.7	273.3	286.7	59,112	281.32	1.19%
2006-05-02	0	0.840	0.840	0.850	0.790	0.840	12,356,000	10,012,400	0.8103	280.0	280.0	283.3	263.3	280.0	37,068	270.11	5.00%
2006-04-28	0	0.800	0.800	0.810	0.720	0.820	26,123,000	20,308,770	0.7774	266.7	266.7	270.0	240.0	273.3	78,369	259.14	8.11%
2006-04-27	0	0.740	0.740	0.750	0.740	0.760	4,514,000	3,345,100	0.7411	246.7	246.7	250.0	246.7	253.3	13,542	247.02	0.00%
2006-04-26	0	0.740	0.740	0.750	0.720	0.740	5,765,750	4,244,888	0.7362	246.7	246.7	250.0	240.0	246.7	17,297	245.41	2.78%
2006-04-25	0	0.720	0.720	0.730	0.720	0.740	6,550,000	4,774,200	0.7289	240.0	240.0	243.3	240.0	246.7	19,650	242.96	1.41%
2006-04-24	0	0.710	0.710	0.720	0.690	0.760	8,314,000	6,088,240	0.7323	236.7	236.7	240.0	230.0	253.3	24,942	244.10	-2.74%
2006-04-21	0	0.730	0.730	0.740	0.730	0.730	1,980,000	1,445,400	0.7300	243.3	243.3	246.7	243.3	243.3	5,940	243.33	0.00%
2006-04-20	0	0.730	0.730	0.740	0.730	0.740	3,276,000	2,394,660	0.7310	243.3	243.3	246.7	243.3	246.7	9,828	243.66	-1.35%
2006-04-19	0	0.740	0.740	0.750	0.730	0.760	6,228,000	4,627,040	0.7429	246.7	246.7	250.0	243.3	253.3	18,684	247.65	0.00%
2006-04-18	0	0.740	0.740	0.750	0.740	0.770	4,211,606	3,159,740	0.7502	246.7	246.7	250.0	246.7	256.7	12,635	250.08	-2.63%
2006-04-13	0	0.760	0.760	0.770	0.750	0.770	2,690,000	2,045,160	0.7603	253.3	253.3	256.7	250.0	256.7	8,070	253.43	0.00%
2006-04-12	0	0.760	0.760	0.770	0.760	0.770	7,874,000	6,026,200	0.7653	253.3	253.3	256.7	253.3	256.7	23,622	255.11	-1.30%
2006-04-11	0	0.770	0.770	0.780	0.760	0.780	11,064,000	8,443,760	0.7632	256.7	256.7	260.0	253.3	260.0	33,192	254.39	1.32%
2006-04-10	0	0.760	0.760	0.770	0.760	0.770	4,074,000	3,114,200	0.7644	253.3	253.3	256.7	253.3	256.7	12,222	254.80	-1.30%
2006-04-07	0	0.770	0.770	0.780	0.770	0.790	14,786,000	11,467,260	0.7755	256.7	256.7	260.0	256.7	263.3	44,358	258.52	0.00%
2006-04-06	0	0.770	0.760	0.780	0.730	0.780	21,164,000	16,223,460	0.7666	256.7	253.3	260.0	243.3	260.0	63,492	255.52	4.05%
2006-04-04	0	0.740	0.730	0.740	0.720	0.740	6,834,627	4,996,006	0.7310	246.7	243.3	246.7	240.0	246.7	20,504	243.66	1.37%
2006-04-03	0	0.730	0.720	0.730	0.720	0.750	6,426,000	4,698,520	0.7312	243.3	240.0	243.3	240.0	250.0	19,278	243.72	-1.35%
2006-03-31	0	0.740	0.730	0.740	0.720	0.740	8,928,000	6,546,680	0.7333	246.7	243.3	246.7	240.0	246.7	26,784	244.43	0.00%
2006-03-30	0	0.740	0.730	0.740	0.730	0.760	15,672,458	11,702,168	0.7467	246.7	243.3	246.7	243.3	253.3	47,017	248.89	1.37%
2006-03-29	0	0.730	0.720	0.730	0.720	0.740	11,460,639	8,357,435	0.7292	243.3	240.0	243.3	240.0	246.7	34,382	243.08	0.00%
2006-03-28	0	0.730	0.730	0.740	0.730	0.750	7,220,000	5,316,000	0.7363	243.3	243.3	246.7	243.3	250.0	21,660	245.43	-2.67%
2006-03-27	0	0.750	0.740	0.750	0.740	0.770	6,374,000	4,811,300	0.7548	250.0	246.7	250.0	246.7	256.7	19,122	251.61	-2.60%
2006-03-24	0	0.770	0.760	0.770	0.770	0.780	11,752,000	9,070,460	0.7718	256.7	253.3	256.7	256.7	260.0	35,256	257.27	-2.53%
2006-03-23	0	0.790	0.780	0.790	0.760	0.790	20,334,639	15,782,280	0.7761	263.3	260.0	263.3	253.3	263.3	61,004	258.71	3.95%
2006-03-22	0	0.760	0.750	0.760	0.730	0.760	9,612,000	7,173,020	0.7463	253.3	250.0	253.3	243.3	253.3	28,836	248.75	1.33%
2006-03-21	0	0.750	0.740	0.750	0.730	0.770	11,340,000	8,476,600	0.7475	250.0	246.7	250.0	243.3	256.7	34,020	249.17	0.00%
2006-03-20	0	0.750	0.750	0.760	0.720	0.800	25,686,000	19,345,100	0.7531	250.0	250.0	253.3	240.0	266.7	77,058	251.05	-3.85%
2006-03-17	0	0.780	0.780	0.790	0.780	0.810	35,328,000	28,188,460	0.7979	260.0	260.0	263.3	260.0	270.0	105,984	265.97	-2.50%
2006-03-16	0	0.800	0.790	0.800	0.780	0.830	46,250,500	36,790,240	0.7955	266.7	263.3	266.7	260.0	276.7	138,751	265.15	1.27%
2006-03-15	0	0.790	0.790	0.800	0.730	0.800	122,160,000	92,551,800	0.7576	263.3	263.3	266.7	243.3	266.7	366,480	252.54	5.33%
2006-03-14	0	0.750	0.740	0.750	0.720	0.770	28,605,400	21,441,046	0.7495	250.0	246.7	250.0	240.0	256.7	85,816	249.85	-3.85%
2006-03-13	0	0.780	0.770	0.780	0.770	0.800	11,756,000	9,196,880	0.7823	260.0	256.7	260.0	256.7	266.7	35,268	260.77	1.30%
2006-03-10	0	0.770	0.780	0.790	0.730	0.860	33,834,686	27,114,182	0.8014	256.7	260.0	263.3	243.3	286.7	101,504	267.12	-4.94%
2006-03-09	0	0.810	0.810	0.820	0.770	0.830	57,242,000	45,963,940	0.8030	270.0	270.0	273.3	256.7	276.7	171,726	267.66	5.19%
2006-03-08	0	0.770	0.760	0.770	0.720	0.770	5,458,000	4,107,520	0.7526	256.7	253.3	256.7	240.0	256.7	16,374	250.86	2.67%
2006-03-07	1	-	-	-	-	-	0	0	-	250.0	-	-	-	-	0	-	0.00%
2006-03-06	1	-	-	-	-	-	0	0	-	250.0	-	-	-	-	0	-	0.00%
2006-03-03	0	0.750	0.750	0.760	0.730	0.760	16,577,000	12,237,660	0.7382	250.0	250.0	253.3	243.3	253.3	49,731	246.08	2.74%
2006-03-02	0	0.730	0.720	0.730	0.720	0.730	1,232,000	891,700	0.7238	243.3	240.0	243.3	240.0	243.3	3,696	241.26	1.39%
2006-03-01	0	0.720	0.720	0.730	0.700	0.740	10,499,286	7,508,922	0.7152	240.0	240.0	243.3	233.3	246.7	31,498	238.39	0.00%
2006-02-28	0	0.720	0.720	0.730	0.700	0.750	12,134,000	8,711,040	0.7179	240.0	240.0	243.3	233.3	250.0	36,402	239.30	-1.37%
2006-02-27	0	0.730	0.730	0.740	0.700	0.740	1,390,000	1,015,440	0.7305	243.3	243.3	246.7	233.3	246.7	4,170	243.51	-1.35%
2006-02-24	0	0.740	0.730	0.740	0.710	0.740	1,322,000	969,880	0.7336	246.7	243.3	246.7	236.7	246.7	3,966	244.55	1.37%
2006-02-23	0	0.730	0.740	0.750	0.680	0.750	20,288,000	14,598,140	0.7195	243.3	246.7	250.0	226.7	250.0	60,864	239.85	2.82%
2006-02-22	0	0.710	0.700	0.720	0.660	0.750	23,312,000	16,670,940	0.7151	236.7	233.3	240.0	220.0	250.0	69,936	238.37	0.00%
2006-02-21	0	0.710	0.710	0.740	0.710	0.750	5,709,416	4,165,517	0.7296	236.7	236.7	246.7	236.7	250.0	17,128	243.20	-5.33%
2006-02-20	0	0.750	0.750	0.760	0.730	0.760	2,106,000	1,561,720	0.7416	250.0	250.0	253.3	243.3	253.3	6,318	247.19	-1.32%
2006-02-17	0	0.760	0.760	0.770	0.760	0.780	628,000	481,940	0.7674	253.3	253.3	256.7	253.3	260.0	1,884	255.81	-2.56%
2006-02-16	0	0.780	0.770	0.780	0.770	0.780	2,318,000	1,796,880	0.7752	260.0	256.7	260.0	256.7	260.0	6,954	258.40	1.30%
2006-02-15	0	0.770	0.770	0.780	0.760	0.780	2,508,000	1,926,420	0.7681	256.7	256.7	260.0	253.3	260.0	7,524	256.04	-1.28%
2006-02-14	0	0.780	0.770	0.780	0.770	0.780	434,000	337,460	0.7776	260.0	256.7	260.0	256.7	260.0	1,302	259.19	0.00%
2006-02-13	0	0.780	0.780	0.790	0.760	0.800	5,274,000	4,130,560	0.7832	260.0	260.0	263.3	253.3	266.7	15,822	261.06	-1.27%
2006-02-10	0	0.790	0.790	0.800	0.780	0.800	3,366,000	2,632,920	0.7822	263.3	263.3	266.7	260.0	266.7	10,098	260.74	0.00%
2006-02-09	0	0.790	0.780	0.790	0.780	0.820	2,150,000	1,691,880	0.7869	263.3	260.0	263.3	260.0	273.3	6,450	262.31	1.28%
2006-02-08	0	0.780	0.780	0.800	0.780	0.800	1,948,000	1,537,420	0.7892	260.0	260.0	266.7	260.0	266.7	5,844	263.08	0.00%
2006-02-07	0	0.780	0.780	0.790	0.780	0.820	6,048,000	4,816,200	0.7963	260.0	260.0	263.3	260.0	273.3	18,144	265.44	-4.88%
2006-02-06	0	0.820	0.810	0.820	0.790	0.850	14,180,000	11,549,120	0.8145	273.3	270.0	273.3	263.3	283.3	42,540	271.49	3.80%
2006-02-03	0	0.790	0.790	0.800	0.770	0.790	7,376,000	5,805,480	0.7871	263.3	263.3	266.7	256.7	263.3	22,128	262.36	1.28%
2006-02-02	0	0.780	0.770	0.780	0.760	0.790	3,394,000	2,639,160	0.7776	260.0	256.7	260.0	253.3	263.3	10,182	259.20	0.00%
2006-02-01	0	0.780	0.770	0.780	0.760	0.800	11,143,517	8,701,098	0.7808	260.0	256.7	260.0	253.3	266.7	33,431	260.27	1.30%
2006-01-27	0	0.770	0.760	0.770	0.750	0.770	6,444,425	4,891,602	0.7590	256.7	253.3	256.7	250.0	256.7	19,333	253.01	0.00%
2006-01-26	0	0.770	0.770	0.780	0.760	0.780	2,706,000	2,106,080	0.7783	256.7	256.7	260.0	253.3	260.0	8,118	259.43	-1.28%
2006-01-25	0	0.780	0.770	0.780	0.770	0.790	1,872,000	1,463,080	0.7816	260.0	256.7	260.0	256.7	263.3	5,616	260.52	0.00%
2006-01-24	0	0.780	0.790	0.800	0.770	0.790	13,758,000	10,725,840	0.7796	260.0	263.3	266.7	256.7	263.3	41,274	259.87	1.30%
2006-01-23	0	0.770	0.760	0.770	0.750	0.790	3,580,000	2,756,000	0.7698	256.7	253.3	256.7	250.0	263.3	10,740	256.61	-2.53%
2006-01-20	0	0.790	0.780	0.790	0.770	0.840	13,178,000	10,507,120	0.7973	263.3	260.0	263.3	256.7	280.0	39,534	265.77	-1.25%
2006-01-19	0	0.800	0.800	0.810	0.750	0.800	7,004,000	5,420,220	0.7739	266.7	266.7	270.0	250.0	266.7	21,012	257.96	5.26%
2006-01-18	0	0.760	0.760	0.770	0.730	0.760	3,202,000	2,399,820	0.7495	253.3	253.3	256.7	243.3	253.3	9,606	249.83	1.33%
2006-01-17	0	0.750	0.760	0.770	0.720	0.790	8,150,000	6,175,760	0.7578	250.0	253.3	256.7	240.0	263.3	24,450	252.59	0.00%
2006-01-16	0	0.750	0.740	0.750	0.740	0.820	15,516,000	12,008,260	0.7739	250.0	246.7	250.0	246.7	273.3	46,548	257.98	0.00%
2006-01-13	0	0.750	0.750	0.760	0.750	0.830	17,592,000	13,909,780	0.7907	250.0	250.0	253.3	250.0	276.7	52,776	263.56	-2.60%
2006-01-12	0	0.770	0.760	0.770	0.660	0.770	40,316,000	28,798,560	0.7143	256.7	253.3	256.7	220.0	256.7	120,948	238.11	22.22%
2006-01-11	0	0.630	0.630	0.640	0.620	0.640	6,038,000	3,798,180	0.6290	210.0	210.0	213.3	206.7	213.3	18,114	209.68	0.00%
2006-01-10	0	0.630	0.630	0.640	0.630	0.640	4,560,000	2,877,800	0.6311	210.0	210.0	213.3	210.0	213.3	13,680	210.37	0.00%
2006-01-09	0	0.630	0.620	0.630	0.620	0.630	1,548,000	967,260	0.6248	210.0	206.7	210.0	206.7	210.0	4,644	208.28	-1.56%
2006-01-06	0	0.640	0.630	0.640	0.640	0.640	2,264,000	1,448,960	0.6400	213.3	210.0	213.3	213.3	213.3	6,792	213.33	0.00%
2006-01-05	0	0.640	0.630	0.640	0.610	0.640	1,184,000	732,460	0.6186	213.3	210.0	213.3	203.3	213.3	3,552	206.21	1.59%
2006-01-04	0	0.630	0.620	0.630	0.610	0.630	284,000	176,140	0.6202	210.0	206.7	210.0	203.3	210.0	852	206.74	1.61%
2006-01-03	0	0.620	0.620	0.630	0.620	0.620	60,000	37,200	0.6200	206.7	206.7	210.0	206.7	206.7	180	206.67	-1.59%
2005-12-30	0	0.630	0.630	0.640	0.630	0.650	886,000	569,280	0.6425	210.0	210.0	213.3	210.0	216.7	2,658	214.18	0.00%
2005-12-29	0	0.630	0.630	0.640	0.630	0.640	172,000	109,500	0.6366	210.0	210.0	213.3	210.0	213.3	516	212.21	0.00%
2005-12-28	0	0.630	0.620	0.630	0.620	0.630	70,000	44,000	0.6286	210.0	206.7	210.0	206.7	210.0	210	209.52	-1.56%
2005-12-23	0	0.640	0.620	0.640	0.630	0.650	970,000	623,560	0.6428	213.3	206.7	213.3	210.0	216.7	2,910	214.28	4.92%
2005-12-22	0	0.610	0.610	0.630	0.610	0.620	236,750	145,575	0.6149	203.3	203.3	210.0	203.3	206.7	710	204.96	-1.61%
2005-12-21	0	0.620	0.610	0.620	0.610	0.620	634,000	390,220	0.6155	206.7	203.3	206.7	203.3	206.7	1,902	205.16	0.00%
2005-12-20	0	0.620	0.620	0.630	0.620	0.630	754,000	472,480	0.6266	206.7	206.7	210.0	206.7	210.0	2,262	208.88	-3.12%
2005-12-19	0	0.640	0.630	0.640	0.630	0.660	1,068,000	684,900	0.6413	213.3	210.0	213.3	210.0	220.0	3,204	213.76	0.00%
2005-12-16	0	0.640	0.630	0.640	0.620	0.650	600,000	380,300	0.6338	213.3	210.0	213.3	206.7	216.7	1,800	211.28	0.00%
2005-12-15	0	0.640	0.640	0.650	0.620	0.650	2,800,000	1,753,780	0.6264	213.3	213.3	216.7	206.7	216.7	8,400	208.78	1.59%
2005-12-14	0	0.630	0.630	0.640	0.610	0.630	996,000	620,960	0.6235	210.0	210.0	213.3	203.3	210.0	2,988	207.82	1.61%
2005-12-13	0	0.620	0.620	0.630	0.620	0.640	900,000	564,140	0.6268	206.7	206.7	210.0	206.7	213.3	2,700	208.94	-3.12%
2005-12-12	0	0.640	0.640	0.650	0.630	0.650	835,000	534,420	0.6400	213.3	213.3	216.7	210.0	216.7	2,505	213.34	-1.54%
2005-12-09	0	0.650	0.640	0.650	0.640	0.650	864,000	561,400	0.6498	216.7	213.3	216.7	213.3	216.7	2,592	216.59	0.00%
2005-12-08	0	0.650	0.640	0.650	0.640	0.680	1,422,000	924,220	0.6499	216.7	213.3	216.7	213.3	226.7	4,266	216.65	-4.41%
2005-12-07	0	0.680	0.660	0.680	0.650	0.680	926,000	607,520	0.6561	226.7	220.0	226.7	216.7	226.7	2,778	218.69	3.03%
2005-12-06	0	0.660	0.650	0.670	0.640	0.720	5,966,000	4,193,240	0.7029	220.0	216.7	223.3	213.3	240.0	17,898	234.29	-10.81%
2005-12-05	0	0.740	0.730	0.750	0.650	0.770	19,870,000	13,860,200	0.6975	246.7	243.3	250.0	216.7	256.7	59,610	232.51	17.46%
2005-12-02	0	0.630	0.630	0.640	0.610	0.640	2,136,000	1,327,180	0.6213	210.0	210.0	213.3	203.3	213.3	6,408	207.11	3.28%
2005-12-01	0	0.610	0.600	0.610	0.600	0.650	21,150,000	12,742,200	0.6025	203.3	200.0	203.3	200.0	216.7	63,450	200.82	-3.17%
2005-11-30	0	0.630	0.610	0.630	0.600	0.630	3,626,000	2,218,260	0.6118	210.0	203.3	210.0	200.0	210.0	10,878	203.92	5.00%
2005-11-29	0	0.600	0.600	0.610	0.590	0.610	2,696,000	1,615,640	0.5993	200.0	200.0	203.3	196.7	203.3	8,088	199.76	1.69%
2005-11-28	0	0.590	0.590	0.600	0.590	0.590	570,000	336,300	0.5900	196.7	196.7	200.0	196.7	196.7	1,710	196.67	0.00%
2005-11-25	0	0.590	0.590	0.610	0.580	0.610	2,908,000	1,729,800	0.5948	196.7	196.7	203.3	193.3	203.3	8,724	198.28	1.72%
2005-11-24	0	0.580	0.580	0.590	0.580	0.590	800,000	471,400	0.5893	193.3	193.3	196.7	193.3	196.7	2,400	196.42	-3.33%
2005-11-23	0	0.600	0.590	0.610	0.590	0.600	1,650,000	976,500	0.5918	200.0	196.7	203.3	196.7	200.0	4,950	197.27	1.69%
2005-11-22	0	0.590	0.590	0.600	0.590	0.610	1,176,000	705,800	0.6002	196.7	196.7	200.0	196.7	203.3	3,528	200.06	-1.67%
2005-11-21	0	0.600	0.590	0.610	0.590	0.600	1,360,000	803,600	0.5909	200.0	196.7	203.3	196.7	200.0	4,080	196.96	0.00%
2005-11-18	0	0.600	0.600	0.610	0.570	0.610	2,020,000	1,208,920	0.5985	200.0	200.0	203.3	190.0	203.3	6,060	199.49	0.00%
2005-11-17	0	0.600	0.590	0.600	0.590	0.620	362,000	220,720	0.6097	200.0	196.7	200.0	196.7	206.7	1,086	203.24	-3.23%
2005-11-16	0	0.620	0.610	0.620	0.550	0.620	11,808,000	6,909,000	0.5851	206.7	203.3	206.7	183.3	206.7	35,424	195.04	14.81%
2005-11-15	0	0.540	0.540	0.550	0.490	0.560	8,502,000	4,492,330	0.5284	180.0	180.0	183.3	163.3	186.7	25,506	176.13	-1.82%
2005-11-14	0	0.550	0.540	0.550	0.530	0.560	3,728,000	2,049,460	0.5497	183.3	180.0	183.3	176.7	186.7	11,184	183.25	-1.79%
2005-11-11	0	0.560	0.550	0.560	0.550	0.580	4,326,000	2,450,460	0.5664	186.7	183.3	186.7	183.3	193.3	12,978	188.82	0.00%
2005-11-10	0	0.560	0.560	0.570	0.550	0.570	4,184,000	2,331,920	0.5573	186.7	186.7	190.0	183.3	190.0	12,552	185.78	1.82%
2005-11-09	0	0.550	0.540	0.550	0.540	0.560	1,314,000	723,440	0.5506	183.3	180.0	183.3	180.0	186.7	3,942	183.52	1.85%
2005-11-08	0	0.540	0.540	0.550	0.540	0.570	3,200,000	1,758,700	0.5496	180.0	180.0	183.3	180.0	190.0	9,600	183.20	-3.57%
2005-11-07	0	0.560	0.560	0.570	0.540	0.570	8,444,000	4,687,280	0.5551	186.7	186.7	190.0	180.0	190.0	25,332	185.03	1.82%
2005-11-04	0	0.550	0.540	0.550	0.530	0.580	5,086,000	2,781,740	0.5469	183.3	180.0	183.3	176.7	193.3	15,258	182.31	-1.79%
2005-11-03	0	0.560	0.550	0.560	0.510	0.560	8,680,000	4,759,540	0.5483	186.7	183.3	186.7	170.0	186.7	26,040	182.78	7.69%
2005-11-02	0	0.520	0.510	0.520	0.510	0.540	5,096,000	2,653,380	0.5207	173.3	170.0	173.3	170.0	180.0	15,288	173.56	-3.70%
2005-11-01	0	0.540	0.530	0.540	0.510	0.550	7,532,000	3,978,740	0.5282	180.0	176.7	180.0	170.0	183.3	22,596	176.08	5.88%
2005-10-31	0	0.510	0.495	0.510	0.500	0.530	2,294,000	1,179,640	0.5142	170.0	165.0	170.0	166.7	176.7	6,882	171.41	2.00%
2005-10-28	0	0.500	0.495	0.500	0.480	0.500	3,946,000	1,939,050	0.4914	166.7	165.0	166.7	160.0	166.7	11,838	163.80	2.04%
2005-10-27	0	0.490	0.490	0.500	0.470	0.490	340,000	164,660	0.4843	163.3	163.3	166.7	156.7	163.3	1,020	161.43	0.00%
2005-10-26	0	0.490	0.480	0.490	0.480	0.490	780,000	376,400	0.4826	163.3	160.0	163.3	160.0	163.3	2,340	160.85	-2.00%
2005-10-25	0	0.500	0.500	0.510	0.495	0.500	1,034,000	515,450	0.4985	166.7	166.7	170.0	165.0	166.7	3,102	166.17	0.00%
2005-10-24	0	0.500	0.500	0.510	0.475	0.510	588,000	290,190	0.4935	166.7	166.7	170.0	158.3	170.0	1,764	164.51	1.01%
2005-10-21	0	0.495	0.475	0.495	0.450	0.495	1,314,000	627,780	0.4778	165.0	158.3	165.0	150.0	165.0	3,942	159.25	1.02%
2005-10-20	0	0.490	0.490	0.500	0.490	0.510	738,000	366,500	0.4966	163.3	163.3	166.7	163.3	170.0	2,214	165.54	0.00%
2005-10-19	0	0.490	0.490	0.520	0.485	0.510	1,868,000	922,640	0.4939	163.3	163.3	173.3	161.7	170.0	5,604	164.64	0.00%
2005-10-18	0	0.490	0.480	0.490	0.470	0.490	1,310,000	633,350	0.4835	163.3	160.0	163.3	156.7	163.3	3,930	161.16	2.08%
2005-10-17	0	0.480	0.475	0.485	0.380	0.480	2,552,000	1,149,150	0.4503	160.0	158.3	161.7	126.7	160.0	7,656	150.10	-2.04%
2005-10-14	0	0.490	0.485	0.495	0.485	0.490	572,000	279,570	0.4888	163.3	161.7	165.0	161.7	163.3	1,716	162.92	-2.00%
2005-10-13	0	0.500	0.500	0.520	0.500	0.520	308,000	155,580	0.5051	166.7	166.7	173.3	166.7	173.3	924	168.38	-3.85%
2005-10-12	0	0.520	0.510	0.520	0.500	0.530	2,132,000	1,094,320	0.5133	173.3	170.0	173.3	166.7	176.7	6,396	171.09	1.96%
2005-10-10	0	0.510	0.510	0.530	0.510	0.530	712,000	366,820	0.5152	170.0	170.0	176.7	170.0	176.7	2,136	171.73	-3.77%
2005-10-07	0	0.530	0.530	0.540	0.510	0.530	942,000	490,240	0.5204	176.7	176.7	180.0	170.0	176.7	2,826	173.47	0.00%
2005-10-06	0	0.530	0.520	0.530	0.520	0.550	3,604,000	1,898,380	0.5267	176.7	173.3	176.7	173.3	183.3	10,812	175.58	-3.64%
2005-10-05	0	0.550	0.540	0.560	0.540	0.580	2,348,000	1,308,440	0.5573	183.3	180.0	186.7	180.0	193.3	7,044	185.75	-5.17%
2005-10-04	0	0.580	0.560	0.580	0.570	0.600	3,822,000	2,236,260	0.5851	193.3	186.7	193.3	190.0	200.0	11,466	195.03	0.00%
2005-10-03	0	0.580	0.570	0.580	0.580	0.590	592,000	345,380	0.5834	193.3	190.0	193.3	193.3	196.7	1,776	194.47	0.00%
2005-09-30	0	0.580	0.580	0.590	0.540	0.590	2,814,000	1,599,900	0.5686	193.3	193.3	196.7	180.0	196.7	8,442	189.52	1.75%
2005-09-29	0	0.570	0.560	0.580	0.560	0.590	3,080,000	1,795,480	0.5829	190.0	186.7	193.3	186.7	196.7	9,240	194.32	-3.39%
2005-09-28	0	0.590	0.590	0.600	0.550	0.630	8,138,000	4,844,400	0.5953	196.7	196.7	200.0	183.3	210.0	24,414	198.43	1.72%
2005-09-27	0	0.580	0.570	0.590	0.570	0.600	1,438,000	831,200	0.5780	193.3	190.0	196.7	190.0	200.0	4,314	192.68	0.00%
2005-09-26	0	0.580	0.590	0.600	0.580	0.600	2,842,000	1,678,980	0.5908	193.3	196.7	200.0	193.3	200.0	8,526	196.92	-4.92%
2005-09-23	0	0.610	0.600	0.610	0.580	0.610	3,960,000	2,366,780	0.5977	203.3	200.0	203.3	193.3	203.3	11,880	199.22	1.67%
2005-09-22	0	0.600	0.590	0.600	0.500	0.600	6,644,000	3,740,220	0.5629	200.0	196.7	200.0	166.7	200.0	19,932	187.65	7.14%
2005-09-21	0	0.560	0.560	0.580	0.550	0.650	7,810,000	4,749,000	0.6081	186.7	186.7	193.3	183.3	216.7	23,430	202.69	-12.50%
2005-09-20	0	0.640	0.630	0.640	0.630	0.670	20,492,000	12,908,160	0.6299	213.3	210.0	213.3	210.0	223.3	61,476	209.97	1.59%
2005-09-16	0	0.630	0.630	0.640	0.620	0.660	14,759,400	9,389,286	0.6362	210.0	210.0	213.3	206.7	220.0	44,278	212.05	3.28%
2005-09-15	0	0.610	0.610	0.620	0.610	0.620	1,066,000	652,280	0.6119	203.3	203.3	206.7	203.3	206.7	3,198	203.96	0.00%
2005-09-14	0	0.610	0.610	0.620	0.600	0.640	1,640,000	1,006,880	0.6140	203.3	203.3	206.7	200.0	213.3	4,920	204.65	0.00%
2005-09-13	0	0.610	0.610	0.620	0.590	0.630	6,484,000	3,967,880	0.6119	203.3	203.3	206.7	196.7	210.0	19,452	203.98	-1.61%
2005-09-12	0	0.620	0.620	0.630	0.610	0.680	11,414,000	7,167,640	0.6280	206.7	206.7	210.0	203.3	226.7	34,242	209.32	8.77%
2005-09-09	0	0.570	0.570	0.580	0.570	0.570	2,672,000	1,523,040	0.5700	190.0	190.0	193.3	190.0	190.0	8,016	190.00	7.55%
2005-09-08	0	0.530	0.520	0.530	0.500	0.550	10,826,000	5,706,680	0.5271	176.7	173.3	176.7	166.7	183.3	32,478	175.71	1.92%
2005-09-07	0	0.520	0.520	0.530	0.510	0.540	7,470,000	3,988,780	0.5340	173.3	173.3	176.7	170.0	180.0	22,410	177.99	-1.89%
2005-09-06	0	0.530	0.520	0.530	0.520	0.540	2,672,000	1,410,860	0.5280	176.7	173.3	176.7	173.3	180.0	8,016	176.01	1.92%
2005-09-05	0	0.520	0.500	0.520	0.500	0.540	65,914,000	33,025,200	0.5010	173.3	166.7	173.3	166.7	180.0	197,742	167.01	-1.89%
2005-09-02	0	0.530	0.520	0.530	0.520	0.580	47,626,000	24,829,000	0.5213	176.7	173.3	176.7	173.3	193.3	142,878	173.78	0.00%
2005-09-01	0	0.530	0.530	0.540	0.500	0.540	28,362,844	14,059,865	0.4957	176.7	176.7	180.0	166.7	180.0	85,089	165.24	9.28%
2005-08-31	0	0.485	0.485	0.495	0.475	0.495	3,148,000	1,519,370	0.4826	161.7	161.7	165.0	158.3	165.0	9,444	160.88	1.04%
2005-08-30	0	0.480	0.475	0.480	0.470	0.500	1,654,000	798,040	0.4825	160.0	158.3	160.0	156.7	166.7	4,962	160.83	-2.04%
2005-08-29	0	0.490	0.485	0.490	0.475	0.500	1,590,000	774,380	0.4870	163.3	161.7	163.3	158.3	166.7	4,770	162.34	-1.01%
2005-08-26	0	0.495	0.490	0.495	0.475	0.520	9,815,267	4,851,246	0.4943	165.0	163.3	165.0	158.3	173.3	29,446	164.75	-4.81%
2005-08-25	0	0.520	0.520	0.530	0.430	0.530	21,058,000	10,027,120	0.4762	173.3	173.3	176.7	143.3	176.7	63,174	158.72	26.83%
2005-08-24	0	0.410	0.400	0.415	0.360	0.430	14,796,000	5,902,400	0.3989	136.7	133.3	138.3	120.0	143.3	44,388	132.97	15.49%
2005-08-23	0	0.355	0.355	0.360	0.350	0.360	5,698,000	2,028,930	0.3561	118.3	118.3	120.0	116.7	120.0	17,094	118.69	0.00%
2005-08-22	0	0.355	0.355	0.360	0.345	0.375	6,256,000	2,248,810	0.3595	118.3	118.3	120.0	115.0	125.0	18,768	119.82	4.41%
2005-08-19	0	0.340	0.340	0.345	0.325	0.370	11,634,000	3,953,020	0.3398	113.3	113.3	115.0	108.3	123.3	34,902	113.26	1.49%
2005-08-18	0	0.335	0.335	0.340	0.310	0.340	5,568,000	1,819,680	0.3268	111.7	111.7	113.3	103.3	113.3	16,704	108.94	11.67%
2005-08-17	0	0.300	0.300	0.310	0.290	0.305	2,130,000	637,750	0.2994	100.0	100.0	103.3	96.67	101.7	6,390	99.804	0.00%
2005-08-16	0	0.300	0.290	0.300	0.285	0.300	2,314,000	676,670	0.2924	100.0	96.67	100.0	95.00	100.0	6,942	97.475	0.00%
2005-08-15	0	0.300	0.300	0.305	0.300	0.330	9,294,000	2,872,650	0.3091	100.0	100.0	101.7	100.0	110.0	27,882	103.03	-11.76%
2005-08-12	0	0.340	0.335	0.340	0.310	0.400	8,970,000	3,138,700	0.3499	113.3	111.7	113.3	103.3	133.3	26,910	116.64	17.24%
2005-08-11	0	0.290	0.290	0.295	0.290	0.300	406,000	119,540	0.2944	96.67	96.67	98.33	96.67	100.0	1,218	98.144	-1.69%
2005-08-10	0	0.295	0.290	0.310	0.280	0.295	3,144,000	882,580	0.2807	98.33	96.67	103.3	93.33	98.33	9,432	93.573	5.36%
2005-08-09	0	0.280	0.275	0.280	0.280	0.280	196,000	54,880	0.2800	93.33	91.67	93.33	93.33	93.33	588	93.333	1.82%
2005-08-08	0	0.275	0.275	0.280	0.270	0.280	1,622,000	437,960	0.2700	91.67	91.67	93.33	90.00	93.33	4,866	90.004	-1.79%
2005-08-05	0	0.280	0.275	0.280	0.270	0.280	1,314,000	363,310	0.2765	93.33	91.67	93.33	90.00	93.33	3,942	92.164	0.00%
2005-08-04	0	0.280	0.270	0.280	0.275	0.280	360,000	99,430	0.2762	93.33	90.00	93.33	91.67	93.33	1,080	92.065	1.82%
2005-08-03	0	0.275	0.275	0.280	0.275	0.280	148,000	40,770	0.2755	91.67	91.67	93.33	91.67	93.33	444	91.824	0.00%
2005-08-02	0	0.275	0.270	0.275	0.275	0.280	936,000	260,930	0.2788	91.67	90.00	91.67	91.67	93.33	2,808	92.924	-3.51%
2005-08-01	0	0.285	0.285	0.290	0.280	0.285	308,000	87,180	0.2831	95.00	95.00	96.67	93.33	95.00	924	94.351	-1.72%
2005-07-29	0	0.290	0.285	0.290	0.270	0.290	348,000	97,870	0.2812	96.67	95.00	96.67	90.00	96.67	1,044	93.745	0.00%
2005-07-28	0	0.290	0.285	0.290	0.265	0.290	360,000	100,980	0.2805	96.67	95.00	96.67	88.33	96.67	1,080	93.500	9.43%
2005-07-27	0	0.265	0.265	0.270	0.260	0.265	406,000	106,020	0.2611	88.33	88.33	90.00	86.67	88.33	1,218	87.044	-7.02%
2005-07-26	0	0.285	0.265	0.285	-	-	0	0	-	95.00	88.33	95.00	-	-	0	-	-1.72%
2005-07-25	0	0.290	0.280	0.290	0.285	0.290	230,000	66,320	0.2883	96.67	93.33	96.67	95.00	96.67	690	96.116	1.75%
2005-07-22	0	0.285	0.275	0.285	0.260	0.285	290,000	76,540	0.2639	95.00	91.67	95.00	86.67	95.00	870	87.977	-1.72%
2005-07-21	0	0.290	0.265	0.290	0.275	0.290	24,000	6,750	0.2813	96.67	88.33	96.67	91.67	96.67	72	93.750	0.00%
2005-07-20	0	0.290	0.280	0.290	0.280	0.300	308,000	90,300	0.2932	96.67	93.33	96.67	93.33	100.0	924	97.727	-1.69%
2005-07-19	0	0.295	0.280	0.295	0.285	0.300	132,000	38,150	0.2890	98.33	93.33	98.33	95.00	100.0	396	96.338	1.72%
2005-07-18	0	0.290	0.265	0.290	-	-	0	0	-	96.67	88.33	96.67	-	-	0	-	0.00%
2005-07-15	0	0.290	0.270	0.290	0.270	0.290	180,000	49,380	0.2743	96.67	90.00	96.67	90.00	96.67	540	91.444	0.00%
2005-07-14	0	0.290	0.275	0.290	0.275	0.300	2,646,000	751,080	0.2839	96.67	91.67	96.67	91.67	100.0	7,938	94.618	0.00%
2005-07-13	0	0.290	0.290	0.295	0.285	0.300	76,000	21,940	0.2887	96.67	96.67	98.33	95.00	100.0	228	96.228	-4.92%
2005-07-12	0	0.305	0.300	0.305	0.300	0.305	36,000	10,900	0.3028	101.7	100.0	101.7	100.0	101.7	108	100.93	0.00%
2005-07-11	0	0.305	0.290	0.295	0.295	0.305	34,000	10,130	0.2979	101.7	96.67	98.33	98.33	101.7	102	99.314	1.67%
2005-07-08	0	0.300	0.295	0.300	0.290	0.300	986,000	292,640	0.2968	100.0	98.33	100.0	96.67	100.0	2,958	98.932	0.00%
2005-07-07	0	0.300	0.295	0.300	0.290	0.315	2,548,000	771,470	0.3028	100.0	98.33	100.0	96.67	105.0	7,644	100.92	-4.76%
2005-07-06	0	0.315	0.315	0.325	0.315	0.340	13,066,000	4,206,170	0.3219	105.0	105.0	108.3	105.0	113.3	39,198	107.31	-3.08%
2005-07-05	0	0.325	0.320	0.325	0.305	0.325	617,400	194,522	0.3151	108.3	106.7	108.3	101.7	108.3	1,852	105.02	4.84%
2005-07-04	0	0.310	0.300	0.310	0.295	0.320	2,318,000	727,230	0.3137	103.3	100.0	103.3	98.33	106.7	6,954	104.58	-1.59%
2005-06-30	1	-	-	-	-	-	0	0	-	105.0	-	-	-	-	0	-	0.00%
2005-06-29	0	0.315	0.310	0.315	0.295	0.330	5,794,000	1,852,640	0.3198	105.0	103.3	105.0	98.33	110.0	17,382	106.58	10.53%
2005-06-28	0	0.285	0.285	0.290	0.285	0.290	2,196,000	628,950	0.2864	95.00	95.00	96.67	95.00	96.67	6,588	95.469	-1.72%
2005-06-27	0	0.290	0.285	0.290	0.285	0.300	2,152,000	635,290	0.2952	96.67	95.00	96.67	95.00	100.0	6,456	98.403	-1.69%
2005-06-24	0	0.295	0.290	0.295	0.285	0.305	4,446,000	1,320,430	0.2970	98.33	96.67	98.33	95.00	101.7	13,338	98.998	3.51%
2005-06-23	0	0.285	0.280	0.285	0.270	0.290	4,602,000	1,313,340	0.2854	95.00	93.33	95.00	90.00	96.67	13,806	95.128	5.56%
2005-06-22	0	0.270	0.265	0.270	0.265	0.300	9,096,000	2,536,090	0.2788	90.00	88.33	90.00	88.33	100.0	27,288	92.938	-11.48%
2005-06-21	0	0.305	0.300	0.305	0.300	0.320	4,050,000	1,239,230	0.3060	101.7	100.0	101.7	100.0	106.7	12,150	101.99	1.67%
2005-06-20	0	0.300	0.300	0.305	0.300	0.335	6,158,000	1,909,410	0.3101	100.0	100.0	101.7	100.0	111.7	18,474	103.36	-10.45%
2005-06-17	0	0.335	0.330	0.335	0.320	0.335	13,190,000	4,366,650	0.3311	111.7	110.0	111.7	106.7	111.7	39,570	110.35	8.06%
2005-06-16	0	0.310	0.305	0.315	0.300	0.330	2,121,000	657,750	0.3101	103.3	101.7	105.0	100.0	110.0	6,363	103.37	0.00%
2005-06-15	0	0.310	0.305	0.310	0.295	0.310	4,446,000	1,351,010	0.3039	103.3	101.7	103.3	98.33	103.3	13,338	101.29	-1.59%
2005-06-14	0	0.315	0.315	0.325	0.310	0.345	10,174,000	3,315,040	0.3258	105.0	105.0	108.3	103.3	115.0	30,522	108.61	-5.97%
2005-06-13	0	0.335	0.330	0.335	0.310	0.340	14,309,000	4,660,420	0.3257	111.7	110.0	111.7	103.3	113.3	42,927	108.57	13.56%
2005-06-10	0	0.295	0.290	0.300	0.280	0.320	11,644,000	3,547,960	0.3047	98.33	96.67	100.0	93.33	106.7	34,932	101.57	-6.35%
2005-06-09	0	0.315	0.310	0.315	0.295	0.345	24,986,000	7,789,910	0.3118	105.0	103.3	105.0	98.33	115.0	74,958	103.92	6.78%
2005-06-08	0	0.295	0.285	0.300	0.240	0.315	28,448,000	7,675,730	0.2698	98.33	95.00	100.0	80.00	105.0	85,344	89.939	29.39%
2005-06-07	0	0.228	0.224	0.228	0.212	0.230	10,688,000	2,365,136	0.2213	76.00	74.67	76.00	70.67	76.67	32,064	73.763	9.62%
2005-06-06	0	0.208	0.207	0.208	0.196	0.216	2,864,000	577,386	0.2016	69.33	69.00	69.33	65.33	72.00	8,592	67.200	3.48%
2005-06-03	0	0.201	0.201	0.202	0.190	0.202	1,518,000	296,126	0.1951	67.00	67.00	67.33	63.33	67.33	4,554	65.025	5.79%
2005-06-02	0	0.190	0.181	0.190	0.182	0.190	104,000	18,946	0.1822	63.33	60.33	63.33	60.67	63.33	312	60.724	3.83%
2005-06-01	0	0.183	0.183	0.190	0.174	0.190	1,222,000	217,128	0.1777	61.00	61.00	63.33	58.00	63.33	3,666	59.227	5.17%
2005-05-31	0	0.174	0.174	0.190	0.174	0.208	594,000	103,760	0.1747	58.00	58.00	63.33	58.00	69.33	1,782	58.227	-15.94%
2005-05-30	0	0.207	0.207	0.208	0.186	0.186	180,000	33,480	0.1860	69.00	69.00	69.33	62.00	62.00	540	62.000	11.89%
2005-05-27	0	0.185	0.177	0.186	0.165	0.190	2,665,415	473,952	0.1778	61.67	59.00	62.00	55.00	63.33	7,996	59.272	5.71%
2005-05-26	0	0.175	0.175	0.179	0.165	0.230	212,000	36,910	0.1741	58.33	58.33	59.67	55.00	76.67	636	58.035	9.38%
2005-05-25	0	0.160	0.160	0.170	0.159	0.160	2,138,000	342,070	0.1600	53.33	53.33	56.67	53.00	53.33	6,414	53.332	0.00%
2005-05-24	0	0.160	0.160	0.230	0.148	0.150	1,470,000	219,560	0.1494	53.33	53.33	76.67	49.33	50.00	4,410	49.787	6.67%
2005-05-23	0	0.150	0.150	0.158	0.149	0.170	1,956,000	309,316	0.1581	50.00	50.00	52.67	49.67	56.67	5,868	52.712	-11.76%
2005-05-20	0	0.170	0.165	0.175	0.165	0.171	856,000	145,318	0.1698	56.67	55.00	58.33	55.00	57.00	2,568	56.588	-2.86%
2005-05-19	0	0.175	0.173	0.175	0.160	0.175	1,854,000	314,524	0.1696	58.33	57.67	58.33	53.33	58.33	5,562	56.549	-5.41%
2005-05-18	0	0.185	0.160	0.185	0.185	0.185	850,000	157,250	0.1850	61.67	53.33	61.67	61.67	61.67	2,550	61.667	-3.14%
2005-05-17	0	0.191	0.184	0.193	0.191	0.195	578,000	110,810	0.1917	63.67	61.33	64.33	63.67	65.00	1,734	63.904	0.00%
2005-05-13	0	0.191	0.187	0.191	0.180	0.194	2,980,000	562,140	0.1886	63.67	62.33	63.67	60.00	64.67	8,940	62.879	7.30%
2005-05-12	0	0.178	0.174	0.178	0.172	0.188	1,954,000	350,370	0.1793	59.33	58.00	59.33	57.33	62.67	5,862	59.770	-5.32%
2005-05-11	0	0.188	0.188	0.192	0.180	0.192	2,148,000	393,258	0.1831	62.67	62.67	64.00	60.00	64.00	6,444	61.027	-2.08%
2005-05-10	0	0.192	0.192	0.194	0.191	0.203	3,196,000	624,730	0.1955	64.00	64.00	64.67	63.67	67.67	9,588	65.157	-6.34%
2005-05-09	0	0.205	0.205	0.207	0.205	0.207	822,000	169,078	0.2057	68.33	68.33	69.00	68.33	69.00	2,466	68.564	-0.49%
2005-05-06	0	0.206	0.206	0.207	0.202	0.209	1,144,000	234,058	0.2046	68.67	68.67	69.00	67.33	69.67	3,432	68.199	1.98%
2005-05-05	0	0.202	0.202	0.210	0.199	0.208	5,172,040	1,041,381	0.2013	67.33	67.33	70.00	66.33	69.33	15,516	67.116	0.50%
2005-05-04	0	0.201	0.201	0.202	0.196	0.210	2,982,000	595,388	0.1997	67.00	67.00	67.33	65.33	70.00	8,946	66.554	2.55%
2005-05-03	0	0.196	0.196	0.203	0.193	0.234	19,934,400	4,222,916	0.2118	65.33	65.33	67.67	64.33	78.00	59,803	70.614	-16.24%
2005-04-29	0	0.234	0.235	0.237	0.205	0.245	31,540,377	7,031,896	0.2229	78.00	78.33	79.00	68.33	81.67	94,621	74.316	17.00%
2005-04-28	0	0.200	0.198	0.203	0.195	0.211	11,274,000	2,231,574	0.1979	66.67	66.00	67.67	65.00	70.33	33,822	65.980	0.50%
2005-04-27	0	0.199	0.195	0.200	0.175	0.199	4,296,000	829,440	0.1931	66.33	65.00	66.67	58.33	66.33	12,888	64.358	4.74%
2005-04-26	0	0.190	0.170	0.190	0.190	0.201	2,590,000	508,596	0.1964	63.33	56.67	63.33	63.33	67.00	7,770	65.456	-6.86%
2005-04-25	0	0.204	0.201	0.209	0.199	0.205	1,932,000	387,722	0.2007	68.00	67.00	69.67	66.33	68.33	5,796	66.895	2.51%
2005-04-22	0	0.199	0.199	0.201	0.199	0.207	2,047,400	410,538	0.2005	66.33	66.33	67.00	66.33	69.00	6,142	66.839	-3.40%
2005-04-21	0	0.206	0.205	0.207	0.197	0.210	4,418,000	905,610	0.2050	68.67	68.33	69.00	65.67	70.00	13,254	68.327	4.57%
2005-04-20	0	0.197	0.192	0.197	0.197	0.204	20,408,000	4,079,524	0.1999	65.67	64.00	65.67	65.67	68.00	61,224	66.633	-3.43%
2005-04-19	0	0.204	0.204	0.208	0.190	0.204	5,678,000	1,129,810	0.1990	68.00	68.00	69.33	63.33	68.00	17,034	66.327	3.03%
2005-04-18	0	0.198	0.198	0.200	0.195	0.217	12,448,000	2,502,786	0.2011	66.00	66.00	66.67	65.00	72.33	37,344	67.020	-8.76%
2005-04-15	0	0.217	0.215	0.219	0.199	0.235	28,824,000	6,190,982	0.2148	72.33	71.67	73.00	66.33	78.33	86,472	71.595	11.86%
2005-04-14	0	0.194	0.193	0.195	0.180	0.208	28,426,000	5,401,278	0.1900	64.67	64.33	65.00	60.00	69.33	85,278	63.337	14.12%
2005-04-13	0	0.170	0.170	0.171	0.155	0.172	23,994,000	3,955,320	0.1648	56.67	56.67	57.00	51.67	57.33	71,982	54.949	16.44%
2005-04-12	0	0.146	0.146	0.150	0.146	0.149	1,920,000	280,890	0.1463	48.67	48.67	50.00	48.67	49.67	5,760	48.766	-2.01%
2005-04-11	0	0.149	0.144	0.149	0.142	0.149	3,294,000	481,740	0.1462	49.67	48.00	49.67	47.33	49.67	9,882	48.749	6.43%
2005-04-08	0	0.140	0.140	0.142	0.130	0.140	2,666,000	358,640	0.1345	46.67	46.67	47.33	43.33	46.67	7,998	44.841	0.00%
2005-04-07	0	0.140	0.140	0.142	0.138	0.149	6,150,000	875,932	0.1424	46.67	46.67	47.33	46.00	49.67	18,450	47.476	-4.76%
2005-04-06	0	0.147	0.143	0.147	0.141	0.189	24,124,000	3,716,282	0.1540	49.00	47.67	49.00	47.00	63.00	72,372	51.350	10.53%
2005-04-04	0	0.133	0.131	0.133	0.128	0.133	2,382,000	311,254	0.1307	44.33	43.67	44.33	42.67	44.33	7,146	43.556	2.31%
2005-04-01	0	0.130	0.130	0.133	0.128	0.155	5,578,000	749,046	0.1343	43.33	43.33	44.33	42.67	51.67	16,734	44.762	11.11%
2005-03-31	0	0.117	0.117	0.126	0.110	0.128	986,363	111,002	0.1125	39.00	39.00	42.00	36.67	42.67	2,959	37.512	-8.59%
2005-03-30	0	0.128	0.128	0.130	0.125	0.147	1,356,000	186,378	0.1374	42.67	42.67	43.33	41.67	49.00	4,068	45.816	-7.25%
2005-03-29	0	0.138	0.138	0.142	0.138	0.138	618,000	85,284	0.1380	46.00	46.00	47.33	46.00	46.00	1,854	46.000	0.00%
2005-03-24	0	0.138	0.135	0.142	0.135	0.144	868,000	122,236	0.1408	46.00	45.00	47.33	45.00	48.00	2,604	46.942	0.00%
2005-03-23	0	0.138	0.132	0.138	0.125	0.138	286,758	38,171	0.1331	46.00	44.00	46.00	41.67	46.00	860	44.371	2.99%
2005-03-22	0	0.134	0.128	0.129	0.120	0.153	6,742,000	911,438	0.1352	44.67	42.67	43.00	40.00	51.00	20,226	45.063	-5.63%
2005-03-21	0	0.142	0.140	0.142	0.130	0.182	10,670,000	1,644,370	0.1541	47.33	46.67	47.33	43.33	60.67	32,010	51.371	24.56%
2005-03-18	0	0.114	0.114	0.115	0.108	0.121	2,036,000	231,232	0.1136	38.00	38.00	38.33	36.00	40.33	6,108	37.857	10.68%
2005-03-17	0	0.103	0.102	0.110	0.103	0.123	620,000	72,296	0.1166	34.33	34.00	36.67	34.33	41.00	1,860	38.869	-16.26%
2005-03-16	0	0.123	0.109	0.123	0.106	0.130	1,020,000	112,020	0.1098	41.00	36.33	41.00	35.33	43.33	3,060	36.608	-7.52%
2005-03-15	0	0.133	0.121	0.133	0.130	0.199	11,492,000	1,826,266	0.1589	44.33	40.33	44.33	43.33	66.33	34,476	52.972	-13.07%
2005-03-14	0	0.153	0.147	0.155	0.108	0.153	3,634,000	424,872	0.1169	51.00	49.00	51.67	36.00	51.00	10,902	38.972	40.37%
2005-03-11	0	0.109	0.107	-	0.094	0.105	5,994,014	608,527	0.1015	36.33	35.67	-	31.33	35.00	17,982	33.841	13.54%
2005-03-10	0	0.096	0.096	0.100	0.096	0.100	8,678	837	0.0965	32.00	32.00	33.33	32.00	33.33	26	32.150	-4.00%
2005-03-09	0	0.100	0.096	0.100	0.097	0.102	5,812,000	579,980	0.0998	33.33	32.00	33.33	32.33	34.00	17,436	33.263	4.17%
2005-03-08	0	0.096	0.096	0.100	0.096	0.125	1,270,000	126,594	0.0997	32.00	32.00	33.33	32.00	41.67	3,810	33.227	-6.80%
2005-03-07	0	0.103	0.100	0.105	0.100	0.103	1,268,000	127,964	0.1009	34.33	33.33	35.00	33.33	34.33	3,804	33.639	5.10%
2005-03-04	0	0.098	0.097	0.098	-	-	0	0	-	32.67	32.33	32.67	-	-	0	-	0.00%
2005-03-03	0	0.098	0.095	0.098	0.095	0.098	532,000	50,566	0.0950	32.67	31.67	32.67	31.67	32.67	1,596	31.683	2.08%
2005-03-02	0	0.096	0.096	0.097	0.095	0.096	1,130,000	107,410	0.0951	32.00	32.00	32.33	31.67	32.00	3,390	31.684	3.23%
2005-03-01	0	0.093	0.085	0.093	0.085	0.093	160,000	13,706	0.0857	31.00	28.33	31.00	28.33	31.00	480	28.554	3.33%
2005-02-28	0	0.090	0.085	0.095	0.090	0.092	392,000	35,864	0.0915	30.00	28.33	31.67	30.00	30.67	1,176	30.497	-3.23%
2005-02-25	0	0.093	0.093	0.098	0.093	0.094	344,000	32,312	0.0939	31.00	31.00	32.67	31.00	31.33	1,032	31.310	-2.11%
2005-02-24	0	0.095	0.094	0.097	0.095	0.100	1,568,000	153,548	0.0979	31.67	31.33	32.33	31.67	33.33	4,704	32.642	0.00%
2005-02-23	0	0.095	0.095	0.097	0.092	0.100	1,600,000	152,170	0.0951	31.67	31.67	32.33	30.67	33.33	4,800	31.702	-4.04%
2005-02-22	0	0.099	0.092	0.101	0.099	0.100	616,000	59,268	0.0962	33.00	30.67	33.67	33.00	33.33	1,848	32.071	0.00%
2005-02-21	0	0.099	0.090	0.099	0.092	0.099	30,000	2,956	0.0985	33.00	30.00	33.00	30.67	33.00	90	32.844	7.61%
2005-02-18	0	0.092	0.092	0.098	0.080	0.088	2,717,744	217,930	0.0802	30.67	30.67	32.67	26.67	29.33	8,153	26.729	8.24%
2005-02-17	0	0.085	0.085	0.090	0.075	0.090	4,990,000	387,298	0.0776	28.33	28.33	30.00	25.00	30.00	14,970	25.872	11.84%
2005-02-16	0	0.076	0.076	0.080	0.076	0.080	550,000	43,420	0.0789	25.33	25.33	26.67	25.33	26.67	1,650	26.315	4.11%
2005-02-15	0	0.073	0.072	0.076	0.071	0.080	1,112,000	81,414	0.0732	24.33	24.00	25.33	23.67	26.67	3,336	24.405	2.82%
2005-02-14	0	0.071	0.075	-	0.060	0.071	5,030,000	346,000	0.0688	23.67	25.00	-	20.00	23.67	15,090	22.929	29.09%
2005-02-08	0	0.055	0.054	0.060	0.055	0.055	700,000	38,500	0.0550	18.33	18.00	20.00	18.33	18.33	2,100	18.333	5.77%
2005-02-07	0	0.052	0.052	0.055	0.052	0.055	150,000	8,100	0.0540	17.33	17.33	18.33	17.33	18.33	450	18.000	1.96%
2005-02-04	0	0.051	0.051	0.055	0.051	0.060	802,000	44,910	0.0560	17.00	17.00	18.33	17.00	20.00	2,406	18.666	-8.93%
2005-02-03	0	0.056	0.053	0.056	0.051	0.061	2,010,000	117,070	0.0582	18.67	17.67	18.67	17.00	20.33	6,030	19.415	9.80%
2005-02-02	0	0.051	0.050	0.057	0.050	0.061	500,000	27,350	0.0547	17.00	16.67	19.00	16.67	20.33	1,500	18.233	-20.31%
2005-02-01	0	0.064	0.064	0.070	-	-	0	0	-	21.33	21.33	23.33	-	-	0	-	16.36%
2005-01-31	0	0.055	0.047	0.055	0.055	0.055	90,000	4,950	0.0550	18.33	15.67	18.33	18.33	18.33	270	18.333	10.00%
2005-01-28	0	0.050	0.067	0.069	0.050	0.069	482,000	26,978	0.0560	16.67	22.33	23.00	16.67	23.00	1,446	18.657	-16.67%
2005-01-27	0	0.060	0.060	0.070	0.060	0.060	40,000	2,400	0.0600	20.00	20.00	23.33	20.00	20.00	120	20.000	-1.64%
2005-01-26	0	0.061	0.061	0.069	0.061	0.070	1,344,000	93,990	0.0699	20.33	20.33	23.00	20.33	23.33	4,032	23.311	-10.29%
2005-01-25	0	0.068	0.068	0.070	0.062	0.065	10,160,844	660,245	0.0650	22.67	22.67	23.33	20.67	21.67	30,483	21.660	-1.45%
2005-01-24	0	0.069	0.061	0.069	0.070	0.070	10,000	700	0.0700	23.00	20.33	23.00	23.33	23.33	30	23.333	-1.43%
2005-01-21	0	0.070	0.060	0.070	0.070	0.070	1,850,000	129,500	0.0700	23.33	20.00	23.33	23.33	23.33	5,550	23.333	16.67%
2005-01-20	0	0.060	0.057	0.070	0.045	0.060	830,000	46,030	0.0555	20.00	19.00	23.33	15.00	20.00	2,490	18.486	50.00%
2005-01-19	0	0.040	0.040	0.056	0.035	0.035	20,000	700	0.0350	13.33	13.33	18.67	11.67	11.67	60	11.667	-28.57%
2005-01-18	0	0.056	0.042	0.056	-	-	0	0	-	18.67	14.00	18.67	-	-	0	-	-3.45%
2005-01-17	0	0.058	0.035	0.058	-	-	0	0	-	19.33	11.67	19.33	-	-	0	-	-12.12%
2005-01-14	0	0.066	0.042	0.066	-	-	0	0	-	22.00	14.00	22.00	-	-	0	-	0.00%
2005-01-13	0	0.066	0.045	0.066	-	-	0	0	-	22.00	15.00	22.00	-	-	0	-	0.00%
2005-01-12	0	0.066	0.050	0.066	-	-	0	0	-	22.00	16.67	22.00	-	-	0	-	0.00%
2005-01-11	0	0.066	0.060	0.066	0.064	0.066	210,000	13,836	0.0659	22.00	20.00	22.00	21.33	22.00	630	21.962	1.54%
2005-01-10	0	0.065	0.065	0.069	0.042	0.070	260,000	16,800	0.0646	21.67	21.67	23.00	14.00	23.33	780	21.538	-7.14%
2005-01-07	0	0.070	0.060	0.070	0.060	0.070	778,000	52,450	0.0674	23.33	20.00	23.33	20.00	23.33	2,334	22.472	9.37%
2005-01-06	0	0.064	0.063	0.064	0.069	0.075	924,000	65,960	0.0714	21.33	21.00	21.33	23.00	25.00	2,772	23.795	-14.67%
2005-01-05	0	0.075	0.074	0.075	0.075	0.080	1,242,000	95,214	0.0767	25.00	24.67	25.00	25.00	26.67	3,726	25.554	7.14%
2005-01-04	0	0.070	0.070	-	0.070	0.070	200,000	14,000	0.0700	23.33	23.33	-	23.33	23.33	600	23.333	40.00%
2005-01-03	0	0.050	0.050	-	0.045	0.050	202,000	9,596	0.0475	16.67	16.67	-	15.00	16.67	606	15.835	42.86%
2004-12-31	1	-	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2004-12-30	1	-	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2004-12-29	1	-	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2004-12-28	1	-	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2004-12-24	1	-	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2004-12-23	1	-	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2004-12-22	1	-	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2004-12-21	1	-	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2004-12-20	1	-	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2004-12-17	1	-	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2004-12-16	1	-	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2004-12-15	1	-	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2004-12-14	1	-	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2004-12-13	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2004-12-10	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2004-12-09	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2004-12-08	0	0.035	0.035	-	0.035	0.035	300,000	10,500	0.0350	11.67	11.67	-	11.67	11.67	900	11.667	0.00%
2004-12-07	0	0.035	0.026	0.035	0.035	0.035	20,000	700	0.0350	11.67	8.667	11.67	11.67	11.67	60	11.667	0.00%
2004-12-06	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2004-12-03	0	0.035	0.025	-	-	-	0	0	-	11.67	8.333	-	-	-	0	-	0.00%
2004-12-02	0	0.035	0.032	-	-	-	0	0	-	11.67	10.67	-	-	-	0	-	0.00%
2004-12-01	0	0.035	0.025	-	0.030	0.035	250,000	8,700	0.0348	11.67	8.333	-	10.000	11.67	750	11.600	0.00%
2004-11-30	0	0.035	0.024	0.035	-	-	0	0	-	11.67	8.000	11.67	-	-	0	-	-23.91%
2004-11-29	0	0.046	0.023	0.046	-	-	0	0	-	15.33	7.667	15.33	-	-	0	-	0.00%
2004-11-26	0	0.046	0.025	0.046	-	-	0	0	-	15.33	8.333	15.33	-	-	0	-	0.00%
2004-11-25	0	0.046	0.025	0.046	-	-	0	0	-	15.33	8.333	15.33	-	-	0	-	0.00%
2004-11-24	0	0.046	0.025	0.046	-	-	0	0	-	15.33	8.333	15.33	-	-	0	-	0.00%
2004-11-23	0	0.046	0.023	0.046	-	-	0	0	-	15.33	7.667	15.33	-	-	0	-	0.00%
2004-11-22	0	0.046	0.024	0.046	0.046	0.046	30,000	1,380	0.0460	15.33	8.000	15.33	15.33	15.33	90	15.333	0.00%
2004-11-19	0	0.046	0.025	0.050	-	-	0	0	-	15.33	8.333	16.67	-	-	0	-	0.00%
2004-11-18	0	0.046	0.025	-	-	-	0	0	-	15.33	8.333	-	-	-	0	-	0.00%
2004-11-17	0	0.046	0.023	-	-	-	0	0	-	15.33	7.667	-	-	-	0	-	0.00%
2004-11-16	0	0.046	0.023	0.046	-	-	0	0	-	15.33	7.667	15.33	-	-	0	-	0.00%
2004-11-15	0	0.046	-	0.046	0.048	0.050	998,000	49,224	0.0493	15.33	-	15.33	16.00	16.67	2,994	16.441	-4.17%
2004-11-12	0	0.048	0.048	0.055	0.048	0.050	1,296,000	64,200	0.0495	16.00	16.00	18.33	16.00	16.67	3,888	16.512	6.67%
2004-11-11	0	0.045	0.036	0.048	-	-	0	0	-	15.00	12.00	16.00	-	-	0	-	0.00%
2004-11-10	0	0.045	0.036	0.045	0.045	0.045	10,000	450	0.0450	15.00	12.00	15.00	15.00	15.00	30	15.000	25.00%
2004-11-09	0	0.036	0.036	0.045	0.036	0.036	392,000	14,112	0.0360	12.00	12.00	15.00	12.00	12.00	1,176	12.000	0.00%
2004-11-08	0	0.036	0.034	0.036	0.036	0.036	500,000	18,000	0.0360	12.00	11.33	12.00	12.00	12.00	1,500	12.000	0.00%
2004-11-05	0	0.036	0.033	0.036	-	-	0	0	-	12.00	11.00	12.00	-	-	0	-	0.00%
2004-11-04	0	0.036	0.033	0.036	-	-	0	0	-	12.00	11.00	12.00	-	-	0	-	0.00%
2004-11-03	0	0.036	0.033	0.036	0.036	0.036	2,000	72	0.0360	12.00	11.00	12.00	12.00	12.00	6	12.000	9.09%
2004-11-02	0	0.033	0.033	0.036	0.033	0.033	12,000	396	0.0330	11.00	11.00	12.00	11.00	11.00	36	11.000	0.00%
2004-11-01	0	0.033	0.033	0.036	-	-	0	0	-	11.00	11.00	12.00	-	-	0	-	0.00%
2004-10-29	0	0.033	0.033	0.036	0.033	0.033	20,000	660	0.0330	11.00	11.00	12.00	11.00	11.00	60	11.000	-8.33%
2004-10-28	0	0.036	0.033	0.036	0.036	0.036	6,000	216	0.0360	12.00	11.00	12.00	12.00	12.00	18	12.000	0.00%
2004-10-27	0	0.036	0.031	0.036	0.036	0.036	1,100,000	39,600	0.0360	12.00	10.33	12.00	12.00	12.00	3,300	12.000	2.86%
2004-10-26	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	6.06%
2004-10-25	0	0.033	0.030	-	-	-	114,245,414	3,998,589	0.0350	11.00	10.000	-	-	-	342,736	11.667	0.00%
2004-10-21	0	0.033	0.030	-	-	-	0	0	-	11.00	10.000	-	-	-	0	-	0.00%
2004-10-20	0	0.033	0.030	-	-	-	0	0	-	11.00	10.000	-	-	-	0	-	0.00%
2004-10-19	0	0.033	0.033	-	-	-	0	0	-	11.00	11.00	-	-	-	0	-	0.00%
2004-10-18	0	0.033	0.033	-	-	-	0	0	-	11.00	11.00	-	-	-	0	-	0.00%
2004-10-15	0	0.033	0.033	-	-	-	0	0	-	11.00	11.00	-	-	-	0	-	10.00%
2004-10-14	0	0.030	0.030	-	-	-	0	0	-	10.000	10.000	-	-	-	0	-	0.00%
2004-10-13	0	0.030	0.030	-	-	-	0	0	-	10.000	10.000	-	-	-	0	-	0.00%
2004-10-12	0	0.030	0.030	-	-	-	0	0	-	10.000	10.000	-	-	-	0	-	0.00%
2004-10-11	0	0.030	0.030	-	-	-	0	0	-	10.000	10.000	-	-	-	0	-	0.00%
2004-10-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2004-10-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2004-10-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2004-10-05	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2004-10-04	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2004-09-30	0	0.030	0.030	-	-	-	0	0	-	10.000	10.000	-	-	-	0	-	0.00%
2004-09-28	0	0.030	0.030	-	0.030	0.030	200,000	6,000	0.0300	10.000	10.000	-	10.000	10.000	600	10.000	0.00%
2004-09-27	0	0.030	0.030	-	-	-	0	0	-	10.000	10.000	-	-	-	0	-	0.00%
2004-09-24	0	0.030	0.030	-	-	-	0	0	-	10.000	10.000	-	-	-	0	-	0.00%
2004-09-23	0	0.030	0.030	-	-	-	0	0	-	10.000	10.000	-	-	-	0	-	0.00%
2004-09-22	0	0.030	0.030	-	0.030	0.030	500,000	15,000	0.0300	10.000	10.000	-	10.000	10.000	1,500	10.000	0.00%
2004-09-21	0	0.030	0.030	0.038	0.030	0.030	3,000,000	90,000	0.0300	10.000	10.000	12.67	10.000	10.000	9,000	10.000	0.00%
2004-09-20	0	0.030	0.030	-	-	-	0	0	-	10.000	10.000	-	-	-	0	-	0.00%
2004-09-17	0	0.030	0.030	0.038	0.030	0.030	50,000	1,500	0.0300	10.000	10.000	12.67	10.000	10.000	150	10.000	0.00%
2004-09-16	0	0.030	0.030	0.035	0.030	0.030	98,000	2,940	0.0300	10.000	10.000	11.67	10.000	10.000	294	10.000	25.00%
2004-09-15	0	0.024	0.024	-	-	-	0	0	-	8.000	8.000	-	-	-	0	-	0.00%
2004-09-14	0	0.024	0.024	-	-	-	0	0	-	8.000	8.000	-	-	-	0	-	0.00%
2004-09-13	0	0.024	0.024	-	-	-	0	0	-	8.000	8.000	-	-	-	0	-	0.00%
2004-09-10	0	0.024	0.024	0.032	-	-	0	0	-	8.000	8.000	10.67	-	-	0	-	0.00%
2004-09-09	0	0.024	0.024	-	-	-	0	0	-	8.000	8.000	-	-	-	0	-	0.00%
2004-09-08	0	0.024	0.024	-	-	-	0	0	-	8.000	8.000	-	-	-	0	-	0.00%
2004-09-07	0	0.024	0.024	-	-	-	0	0	-	8.000	8.000	-	-	-	0	-	0.00%
2004-09-06	0	0.024	0.024	-	-	-	0	0	-	8.000	8.000	-	-	-	0	-	0.00%
2004-09-03	0	0.024	0.023	-	0.024	0.024	88,000	2,112	0.0240	8.000	7.667	-	8.000	8.000	264	8.0000	0.00%
2004-09-02	0	0.024	0.024	-	-	-	0	0	-	8.000	8.000	-	-	-	0	-	0.00%
2004-09-01	0	0.024	0.024	0.030	-	-	0	0	-	8.000	8.000	10.000	-	-	0	-	0.00%
2004-08-31	0	0.024	0.024	0.030	-	-	0	0	-	8.000	8.000	10.000	-	-	0	-	0.00%
2004-08-30	0	0.024	0.024	0.030	0.023	0.024	6,358,000	146,334	0.0230	8.000	8.000	10.000	7.667	8.000	19,074	7.6719	4.35%
2004-08-27	0	0.023	0.023	0.030	0.023	0.024	126,000	2,998	0.0238	7.667	7.667	10.000	7.667	8.000	378	7.9312	-4.17%
2004-08-26	0	0.024	0.024	0.029	0.023	0.024	660,000	15,340	0.0232	8.000	8.000	9.667	7.667	8.000	1,980	7.7475	4.35%
2004-08-25	0	0.023	0.015	0.028	0.017	0.023	90,000	1,780	0.0198	7.667	5.000	9.333	5.667	7.667	270	6.5926	4.55%
2004-08-24	0	0.022	0.020	0.030	0.020	0.022	1,166,000	25,320	0.0217	7.333	6.667	10.000	6.667	7.333	3,498	7.2384	10.00%
2004-08-23	0	0.020	0.015	0.020	0.020	0.025	810,000	16,500	0.0204	6.667	5.000	6.667	6.667	8.333	2,430	6.7901	-16.67%
2004-08-20	0	0.024	0.024	-	-	-	0	0	-	8.000	8.000	-	-	-	0	-	0.00%
2004-08-19	0	0.024	0.023	0.025	-	-	0	0	-	8.000	7.667	8.333	-	-	0	-	0.00%
2004-08-18	0	0.024	0.024	0.030	-	-	0	0	-	8.000	8.000	10.000	-	-	0	-	4.35%
2004-08-17	0	0.023	-	-	0.023	0.025	554,000	12,842	0.0232	7.667	-	-	7.667	8.333	1,662	7.7268	-8.00%
2004-08-16	0	0.025	0.025	0.028	0.023	0.024	748,000	17,252	0.0231	8.333	8.333	9.333	7.667	8.000	2,244	7.6881	0.00%
2004-08-13	0	0.025	0.025	-	-	-	0	0	-	8.333	8.333	-	-	-	0	-	0.00%
2004-08-12	0	0.025	0.024	-	-	-	0	0	-	8.333	8.000	-	-	-	0	-	0.00%
2004-08-11	0	0.025	0.023	-	-	-	0	0	-	8.333	7.667	-	-	-	0	-	0.00%
2004-08-10	0	0.025	0.024	-	-	-	0	0	-	8.333	8.000	-	-	-	0	-	0.00%
2004-08-09	1	-	-	-	-	-	0	0	-	8.333	-	-	-	-	0	-	0.00%
2004-08-06	1	-	-	-	-	-	0	0	-	8.333	-	-	-	-	0	-	0.00%
2004-08-05	1	-	-	-	-	-	0	0	-	8.333	-	-	-	-	0	-	0.00%
2004-08-04	0	0.025	0.025	0.033	0.025	0.025	20,000	500	0.0250	8.333	8.333	11.00	8.333	8.333	60	8.3333	0.00%
2004-08-03	0	0.025	0.023	0.033	0.025	0.025	200,000	5,000	0.0250	8.333	7.667	11.00	8.333	8.333	600	8.3333	0.00%
2004-08-02	0	0.025	0.023	-	0.023	0.025	350,000	8,350	0.0239	8.333	7.667	-	7.667	8.333	1,050	7.9524	0.00%
2004-07-30	0	0.025	0.025	-	-	-	0	0	-	8.333	8.333	-	-	-	0	-	0.00%
2004-07-29	0	0.025	0.025	0.033	0.023	0.023	100,000	2,300	0.0230	8.333	8.333	11.00	7.667	7.667	300	7.6667	0.00%
2004-07-28	0	0.025	0.025	0.033	-	-	0	0	-	8.333	8.333	11.00	-	-	0	-	0.00%
2004-07-27	0	0.025	0.025	0.033	-	-	0	0	-	8.333	8.333	11.00	-	-	0	-	0.00%
2004-07-26	0	0.025	0.025	0.030	0.023	0.025	950,000	22,750	0.0239	8.333	8.333	10.000	7.667	8.333	2,850	7.9825	0.00%
2004-07-23	0	0.025	0.025	0.030	0.023	0.030	1,160,000	29,000	0.0250	8.333	8.333	10.000	7.667	10.000	3,480	8.3333	8.70%
2004-07-22	0	0.023	0.023	-	-	-	0	0	-	7.667	7.667	-	-	-	0	-	0.00%
2004-07-21	0	0.023	0.023	-	0.023	0.023	390,000	8,970	0.0230	7.667	7.667	-	7.667	7.667	1,170	7.6667	-4.17%
2004-07-20	0	0.024	0.023	-	-	-	0	0	-	8.000	7.667	-	-	-	0	-	0.00%
2004-07-19	0	0.024	0.023	-	-	-	0	0	-	8.000	7.667	-	-	-	0	-	0.00%
2004-07-16	0	0.024	0.023	-	-	-	0	0	-	8.000	7.667	-	-	-	0	-	0.00%
2004-07-15	0	0.024	0.024	-	0.024	0.027	20,000	510	0.0255	8.000	8.000	-	8.000	9.000	60	8.5000	0.00%
2004-07-14	0	0.024	0.024	-	-	-	0	0	-	8.000	8.000	-	-	-	0	-	0.00%
2004-07-13	0	0.024	0.024	-	-	-	0	0	-	8.000	8.000	-	-	-	0	-	0.00%
2004-07-12	0	0.024	0.023	-	-	-	0	0	-	8.000	7.667	-	-	-	0	-	0.00%
2004-07-09	0	0.024	0.024	-	-	-	0	0	-	8.000	8.000	-	-	-	0	-	0.00%
2004-07-08	0	0.024	0.024	-	-	-	0	0	-	8.000	8.000	-	-	-	0	-	4.35%
2004-07-07	0	0.023	0.023	-	0.023	0.023	100,000	2,300	0.0230	7.667	7.667	-	7.667	7.667	300	7.6667	0.00%
2004-07-06	0	0.023	0.023	-	0.023	0.023	6,000	138	0.0230	7.667	7.667	-	7.667	7.667	18	7.6667	-14.81%
2004-07-05	0	0.027	0.027	0.035	-	-	0	0	-	9.000	9.000	11.67	-	-	0	-	0.00%
2004-07-02	0	0.027	0.025	0.035	-	-	0	0	-	9.000	8.333	11.67	-	-	0	-	0.00%
2004-06-30	0	0.027	0.027	-	-	-	0	0	-	9.000	9.000	-	-	-	0	-	8.00%
2004-06-29	0	0.025	0.025	0.035	0.025	0.025	4,000	100	0.0250	8.333	8.333	11.67	8.333	8.333	12	8.3333	-28.57%
2004-06-28	0	0.035	0.023	0.040	-	-	0	0	-	11.67	7.667	13.33	-	-	0	-	0.00%
2004-06-25	0	0.035	0.025	0.040	-	-	0	0	-	11.67	8.333	13.33	-	-	0	-	0.00%
2004-06-24	0	0.035	0.025	0.035	0.035	0.035	1,100,000	38,500	0.0350	11.67	8.333	11.67	11.67	11.67	3,300	11.667	12.90%
2004-06-23	1	-	-	-	-	-	0	0	-	10.33	-	-	-	-	0	-	0.00%
2004-06-21	1	-	-	-	-	-	0	0	-	10.33	-	-	-	-	0	-	0.00%
2004-06-18	1	-	-	-	-	-	0	0	-	10.33	-	-	-	-	0	-	0.00%
2004-06-17	1	-	-	-	-	-	0	0	-	10.33	-	-	-	-	0	-	0.00%
2004-06-16	0	0.031	0.024	0.031	0.032	0.032	200,000	5,650	0.0283	10.33	8.000	10.33	10.67	10.67	600	9.4167	34.78%
2004-06-15	0	0.023	0.023	-	-	-	0	0	-	7.667	7.667	-	-	-	0	-	0.00%
2004-06-14	0	0.023	0.023	0.030	-	-	0	0	-	7.667	7.667	10.000	-	-	0	-	0.00%
2004-06-11	0	0.023	0.023	0.030	-	-	0	0	-	7.667	7.667	10.000	-	-	0	-	0.00%
2004-06-10	0	0.023	0.023	-	-	-	0	0	-	7.667	7.667	-	-	-	0	-	0.00%
2004-06-09	0	0.023	0.023	0.030	-	-	0	0	-	7.667	7.667	10.000	-	-	0	-	0.00%
2004-06-08	0	0.023	0.023	0.030	-	-	0	0	-	7.667	7.667	10.000	-	-	0	-	21.05%
2004-06-07	0	0.019	0.019	-	-	-	0	0	-	6.333	6.333	-	-	-	0	-	5.56%
2004-06-04	0	0.018	0.018	-	0.018	0.018	4,000	72	0.0180	6.000	6.000	-	6.000	6.000	12	6.0000	0.00%
2004-06-03	0	0.018	0.018	-	0.018	0.018	778,000	14,004	0.0180	6.000	6.000	-	6.000	6.000	2,334	6.0000	-18.18%
2004-06-02	0	0.022	0.020	-	-	-	0	0	-	7.333	6.667	-	-	-	0	-	0.00%
2004-06-01	0	0.022	0.020	-	-	-	0	0	-	7.333	6.667	-	-	-	0	-	0.00%
2004-05-31	0	0.022	0.020	0.022	-	-	0	0	-	7.333	6.667	7.333	-	-	0	-	0.00%
2004-05-28	0	0.022	0.015	0.022	0.022	0.022	132,000	2,904	0.0220	7.333	5.000	7.333	7.333	7.333	396	7.3333	0.00%
2004-05-27	0	0.022	0.020	0.022	-	-	0	0	-	7.333	6.667	7.333	-	-	0	-	-12.00%
2004-05-25	0	0.025	0.018	0.025	-	-	0	0	-	8.333	6.000	8.333	-	-	0	-	0.00%
2004-05-24	0	0.025	0.018	0.028	0.025	0.028	100,000	2,650	0.0265	8.333	6.000	9.333	8.333	9.333	300	8.8333	-10.71%
2004-05-21	0	0.028	0.025	0.035	-	-	0	0	-	9.333	8.333	11.67	-	-	0	-	0.00%
2004-05-20	0	0.028	0.025	0.032	-	-	0	0	-	9.333	8.333	10.67	-	-	0	-	0.00%
2004-05-19	0	0.028	0.025	0.034	-	-	0	0	-	9.333	8.333	11.33	-	-	0	-	0.00%
2004-05-18	0	0.028	0.025	0.034	-	-	0	0	-	9.333	8.333	11.33	-	-	0	-	0.00%
2004-05-17	0	0.028	0.025	0.034	-	-	0	0	-	9.333	8.333	11.33	-	-	0	-	0.00%
2004-05-14	0	0.028	0.028	0.035	-	-	0	0	-	9.333	9.333	11.67	-	-	0	-	0.00%
2004-05-13	0	0.028	0.028	0.035	-	-	0	0	-	9.333	9.333	11.67	-	-	0	-	0.00%
2004-05-12	0	0.028	0.028	0.035	-	-	0	0	-	9.333	9.333	11.67	-	-	0	-	0.00%
2004-05-11	0	0.028	0.028	0.035	0.028	0.028	330,000	9,240	0.0280	9.333	9.333	11.67	9.333	9.333	990	9.3333	0.00%
2004-05-10	0	0.028	0.028	0.035	-	-	0	0	-	9.333	9.333	11.67	-	-	0	-	0.00%
2004-05-07	0	0.028	0.028	0.035	-	-	0	0	-	9.333	9.333	11.67	-	-	0	-	0.00%
2004-05-06	0	0.028	0.028	0.035	-	-	0	0	-	9.333	9.333	11.67	-	-	0	-	0.00%
2004-05-05	0	0.028	0.028	0.035	-	-	0	0	-	9.333	9.333	11.67	-	-	0	-	0.00%
2004-05-04	0	0.028	0.028	0.035	-	-	0	0	-	9.333	9.333	11.67	-	-	0	-	0.00%
2004-05-03	0	0.028	0.028	0.035	-	-	0	0	-	9.333	9.333	11.67	-	-	0	-	0.00%
2004-04-30	0	0.028	0.028	0.035	-	-	0	0	-	9.333	9.333	11.67	-	-	0	-	0.00%
2004-04-29	0	0.028	0.028	0.035	-	-	0	0	-	9.333	9.333	11.67	-	-	0	-	0.00%
2004-04-28	0	0.028	0.028	0.035	0.028	0.028	50,000	1,400	0.0280	9.333	9.333	11.67	9.333	9.333	150	9.3333	0.00%
2004-04-27	0	0.028	0.028	0.035	-	-	0	0	-	9.333	9.333	11.67	-	-	0	-	0.00%
2004-04-26	0	0.028	0.028	0.035	0.028	0.028	200,000	5,600	0.0280	9.333	9.333	11.67	9.333	9.333	600	9.3333	0.00%
2004-04-23	0	0.028	0.028	0.035	0.028	0.028	136,000	3,808	0.0280	9.333	9.333	11.67	9.333	9.333	408	9.3333	-20.00%
2004-04-22	0	0.035	0.028	0.035	-	-	0	0	-	11.67	9.333	11.67	-	-	0	-	0.00%
2004-04-21	0	0.035	0.028	0.035	-	-	0	0	-	11.67	9.333	11.67	-	-	0	-	0.00%
2004-04-20	0	0.035	0.027	0.035	-	-	0	0	-	11.67	9.000	11.67	-	-	0	-	0.00%
2004-04-19	0	0.035	0.027	0.035	-	-	0	0	-	11.67	9.000	11.67	-	-	0	-	0.00%
2004-04-16	0	0.035	0.025	0.035	-	-	0	0	-	11.67	8.333	11.67	-	-	0	-	0.00%
2004-04-15	0	0.035	0.028	0.035	-	-	0	0	-	11.67	9.333	11.67	-	-	0	-	0.00%
2004-04-14	0	0.035	0.028	0.035	-	-	0	0	-	11.67	9.333	11.67	-	-	0	-	0.00%
2004-04-13	0	0.035	0.028	0.035	-	-	0	0	-	11.67	9.333	11.67	-	-	0	-	0.00%
2004-04-08	0	0.035	0.030	0.035	-	-	0	0	-	11.67	10.000	11.67	-	-	0	-	0.00%
2004-04-07	0	0.035	0.030	0.035	0.030	0.035	640,000	19,600	0.0306	11.67	10.000	11.67	10.000	11.67	1,920	10.208	0.00%
2004-04-06	0	0.035	0.027	0.035	-	-	0	0	-	11.67	9.000	11.67	-	-	0	-	0.00%
2004-04-02	0	0.035	0.021	0.035	0.035	0.035	100,000	3,500	0.0350	11.67	7.000	11.67	11.67	11.67	300	11.667	16.67%
2004-04-01	0	0.030	0.021	-	0.030	0.030	1,500,000	45,000	0.0300	10.000	7.000	-	10.000	10.000	4,500	10.000	0.00%
2004-03-31	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2004-03-30	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2004-03-29	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2004-03-26	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2004-03-25	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2004-03-24	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2004-03-23	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2004-03-22	0	0.030	0.030	0.038	0.030	0.030	818,000	24,540	0.0300	10.000	10.000	12.67	10.000	10.000	2,454	10.000	0.00%
2004-03-19	0	0.030	0.022	0.030	0.030	0.030	682,000	20,460	0.0300	10.000	7.333	10.000	10.000	10.000	2,046	10.000	0.00%
2004-03-18	0	0.030	0.021	-	-	-	0	0	-	10.000	7.000	-	-	-	0	-	0.00%
2004-03-17	0	0.030	0.022	-	-	-	0	0	-	10.000	7.333	-	-	-	0	-	0.00%
2004-03-16	0	0.030	0.021	-	-	-	0	0	-	10.000	7.000	-	-	-	0	-	0.00%
2004-03-15	0	0.030	0.020	-	-	-	0	0	-	10.000	6.667	-	-	-	0	-	0.00%
2004-03-12	0	0.030	0.020	-	-	-	0	0	-	10.000	6.667	-	-	-	0	-	0.00%
2004-03-11	0	0.030	0.022	-	-	-	0	0	-	10.000	7.333	-	-	-	0	-	0.00%
2004-03-10	0	0.030	0.023	-	-	-	0	0	-	10.000	7.667	-	-	-	0	-	0.00%
2004-03-09	0	0.030	0.022	-	-	-	0	0	-	10.000	7.333	-	-	-	0	-	0.00%
2004-03-08	0	0.030	0.022	-	-	-	0	0	-	10.000	7.333	-	-	-	0	-	0.00%
2004-03-05	0	0.030	0.026	-	-	-	0	0	-	10.000	8.667	-	-	-	0	-	0.00%
2004-03-04	0	0.030	0.026	-	-	-	0	0	-	10.000	8.667	-	-	-	0	-	0.00%
2004-03-03	0	0.030	0.026	-	-	-	0	0	-	10.000	8.667	-	-	-	0	-	0.00%
2004-03-02	0	0.030	0.025	-	-	-	0	0	-	10.000	8.333	-	-	-	0	-	0.00%
2004-03-01	0	0.030	0.024	-	-	-	0	0	-	10.000	8.000	-	-	-	0	-	0.00%
2004-02-27	0	0.030	0.023	-	0.030	0.030	50,000	1,500	0.0300	10.000	7.667	-	10.000	10.000	150	10.000	0.00%
2004-02-26	0	0.030	0.022	-	-	-	0	0	-	10.000	7.333	-	-	-	0	-	0.00%
2004-02-25	0	0.030	0.022	-	-	-	0	0	-	10.000	7.333	-	-	-	0	-	0.00%
2004-02-24	0	0.030	0.022	-	-	-	0	0	-	10.000	7.333	-	-	-	0	-	0.00%
2004-02-23	0	0.030	0.023	-	-	-	0	0	-	10.000	7.667	-	-	-	0	-	0.00%
2004-02-20	0	0.030	0.022	-	-	-	0	0	-	10.000	7.333	-	-	-	0	-	0.00%
2004-02-19	0	0.030	0.030	0.038	-	-	0	0	-	10.000	10.000	12.67	-	-	0	-	0.00%
2004-02-18	0	0.030	0.030	0.038	-	-	0	0	-	10.000	10.000	12.67	-	-	0	-	50.00%
2004-02-17	0	0.020	0.020	-	0.020	0.020	10,000	200	0.0200	6.667	6.667	-	6.667	6.667	30	6.6667	-33.33%
2004-02-16	0	0.030	0.020	-	-	-	1,150	35	0.0304	10.000	6.667	-	-	-	3	10.145	0.00%
2004-02-13	0	0.030	0.020	-	-	-	0	0	-	10.000	6.667	-	-	-	0	-	0.00%
2004-02-12	0	0.030	0.022	0.030	-	-	0	0	-	10.000	7.333	10.000	-	-	0	-	0.00%
2004-02-11	0	0.030	0.030	-	-	-	0	0	-	10.000	10.000	-	-	-	0	-	0.00%
2004-02-10	0	0.030	0.030	-	-	-	0	0	-	10.000	10.000	-	-	-	0	-	0.00%
2004-02-09	0	0.030	0.030	-	-	-	0	0	-	10.000	10.000	-	-	-	0	-	0.00%
2004-02-06	0	0.030	0.024	0.040	0.030	0.030	250,000	7,500	0.0300	10.000	8.000	13.33	10.000	10.000	750	10.000	0.00%
2004-02-05	0	0.030	0.030	0.035	-	-	0	0	-	10.000	10.000	11.67	-	-	0	-	0.00%
2004-02-04	0	0.030	0.030	0.040	0.024	0.030	384,000	11,268	0.0293	10.000	10.000	13.33	8.000	10.000	1,152	9.7813	0.00%
2004-02-03	0	0.030	0.030	0.034	0.024	0.038	1,132,000	27,692	0.0245	10.000	10.000	11.33	8.000	12.67	3,396	8.1543	-25.00%
2004-02-02	0	0.040	0.038	-	0.040	0.040	700,000	28,000	0.0400	13.33	12.67	-	13.33	13.33	2,100	13.333	5.26%
2004-01-30	0	0.038	-	0.038	0.038	0.038	50,000	1,900	0.0380	12.67	-	12.67	12.67	12.67	150	12.667	-5.00%
2004-01-29	0	0.040	0.038	0.040	-	-	0	0	-	13.33	12.67	13.33	-	-	0	-	0.00%
2004-01-28	0	0.040	0.038	0.040	-	-	0	0	-	13.33	12.67	13.33	-	-	0	-	0.00%
2004-01-27	0	0.040	-	0.040	0.040	0.040	100,000	4,000	0.0400	13.33	-	13.33	13.33	13.33	300	13.333	5.26%
2004-01-26	0	0.038	0.038	0.040	-	-	0	0	-	12.67	12.67	13.33	-	-	0	-	0.00%
2004-01-21	0	0.038	0.038	0.040	-	-	0	0	-	12.67	12.67	13.33	-	-	0	-	0.00%
2004-01-20	0	0.038	0.036	0.040	-	-	0	0	-	12.67	12.00	13.33	-	-	0	-	0.00%
2004-01-19	0	0.038	0.038	0.040	0.038	0.038	100,000	3,800	0.0380	12.67	12.67	13.33	12.67	12.67	300	12.667	5.56%
2004-01-16	0	0.036	0.036	0.040	0.036	0.036	68,000	2,448	0.0360	12.00	12.00	13.33	12.00	12.00	204	12.000	0.00%
2004-01-15	0	0.036	0.030	0.040	-	-	0	0	-	12.00	10.000	13.33	-	-	0	-	0.00%
2004-01-14	0	0.036	0.030	0.036	0.030	0.036	22,000	720	0.0327	12.00	10.000	12.00	10.000	12.00	66	10.909	16.13%
2004-01-13	0	0.031	0.030	-	-	-	0	0	-	10.33	10.000	-	-	-	0	-	0.00%
2004-01-12	0	0.031	0.031	-	-	-	0	0	-	10.33	10.33	-	-	-	0	-	0.00%
2004-01-09	0	0.031	0.031	0.036	-	-	0	0	-	10.33	10.33	12.00	-	-	0	-	0.00%
2004-01-08	0	0.031	0.031	0.035	-	-	0	0	-	10.33	10.33	11.67	-	-	0	-	3.33%
2004-01-07	0	0.030	0.030	0.036	-	-	0	0	-	10.000	10.000	12.00	-	-	0	-	0.00%
2004-01-06	0	0.030	0.030	-	-	-	0	0	-	10.000	10.000	-	-	-	0	-	0.00%
2004-01-05	0	0.030	0.030	0.035	0.030	0.030	500,000	15,000	0.0300	10.000	10.000	11.67	10.000	10.000	1,500	10.000	0.00%
2004-01-02	0	0.030	0.030	0.038	0.030	0.030	84,000	2,520	0.0300	10.000	10.000	12.67	10.000	10.000	252	10.000	0.00%
2003-12-31	0	0.030	0.030	0.035	0.020	0.030	636,000	13,240	0.0208	10.000	10.000	11.67	6.667	10.000	1,908	6.9392	0.00%
2003-12-30	0	0.030	0.030	-	-	-	0	0	-	10.000	10.000	-	-	-	0	-	0.00%
2003-12-29	0	0.030	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-12-24	0	0.030	-	0.030	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2003-12-23	0	0.030	0.030	-	-	-	0	0	-	10.000	10.000	-	-	-	0	-	0.00%
2003-12-22	0	0.030	0.030	-	-	-	0	0	-	10.000	10.000	-	-	-	0	-	0.00%
2003-12-19	0	0.030	0.030	-	0.030	0.030	90,000	2,700	0.0300	10.000	10.000	-	10.000	10.000	270	10.000	0.00%
2003-12-18	0	0.030	0.030	0.032	0.020	0.030	300,000	8,340	0.0278	10.000	10.000	10.67	6.667	10.000	900	9.2667	-25.00%
2003-12-17	0	0.040	-	0.040	-	-	10,000	400	0.0400	13.33	-	13.33	-	-	30	13.333	0.00%
2003-12-16	0	0.040	-	0.040	0.040	0.040	240,000	9,600	0.0400	13.33	-	13.33	13.33	13.33	720	13.333	0.00%
2003-12-15	0	0.040	0.039	0.040	0.040	0.040	24,000	960	0.0400	13.33	13.00	13.33	13.33	13.33	72	13.333	0.00%
2003-12-12	0	0.040	-	0.040	-	-	0	0	-	13.33	-	13.33	-	-	0	-	0.00%
2003-12-11	0	0.040	-	0.045	-	-	0	0	-	13.33	-	15.00	-	-	0	-	0.00%
2003-12-10	0	0.040	-	0.040	-	-	0	0	-	13.33	-	13.33	-	-	0	-	0.00%
2003-12-09	0	0.040	-	0.040	-	-	0	0	-	13.33	-	13.33	-	-	0	-	0.00%
2003-12-08	0	0.040	0.032	0.040	-	-	0	0	-	13.33	10.67	13.33	-	-	0	-	0.00%
2003-12-05	0	0.040	-	0.043	-	-	0	0	-	13.33	-	14.33	-	-	0	-	0.00%
2003-12-04	0	0.040	-	0.040	-	-	0	0	-	13.33	-	13.33	-	-	0	-	0.00%
2003-12-03	0	0.040	-	0.043	-	-	0	0	-	13.33	-	14.33	-	-	0	-	0.00%
2003-12-02	0	0.040	0.030	0.040	0.030	0.040	10,000	340	0.0340	13.33	10.000	13.33	10.000	13.33	30	11.333	14.29%
2003-12-01	0	0.035	0.030	0.040	-	-	0	0	-	11.67	10.000	13.33	-	-	0	-	0.00%
2003-11-28	0	0.035	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2003-11-27	0	0.035	-	0.040	-	-	0	0	-	11.67	-	13.33	-	-	0	-	0.00%
2003-11-26	0	0.035	0.035	0.040	0.035	0.035	2,000	70	0.0350	11.67	11.67	13.33	11.67	11.67	6	11.667	0.00%
2003-11-25	0	0.035	0.033	0.040	-	-	0	0	-	11.67	11.00	13.33	-	-	0	-	0.00%
2003-11-24	0	0.035	0.033	0.035	-	-	0	0	-	11.67	11.00	11.67	-	-	0	-	0.00%
2003-11-21	0	0.035	-	0.035	-	-	0	0	-	11.67	-	11.67	-	-	0	-	0.00%
2003-11-20	0	0.035	0.030	-	-	-	0	0	-	11.67	10.000	-	-	-	0	-	0.00%
2003-11-19	0	0.035	0.030	0.035	-	-	0	0	-	11.67	10.000	11.67	-	-	0	-	0.00%
2003-11-18	0	0.035	0.031	-	0.035	0.035	500,000	17,500	0.0350	11.67	10.33	-	11.67	11.67	1,500	11.667	12.90%
2003-11-17	0	0.031	0.031	-	0.030	0.031	246,000	7,430	0.0302	10.33	10.33	-	10.000	10.33	738	10.068	3.33%
2003-11-14	0	0.030	0.025	-	0.030	0.030	1,000,000	30,000	0.0300	10.000	8.333	-	10.000	10.000	3,000	10.000	0.00%
2003-11-13	0	0.030	0.025	0.030	0.030	0.030	1,600,000	48,000	0.0300	10.000	8.333	10.000	10.000	10.000	4,800	10.000	0.00%
2003-11-12	0	0.030	0.027	0.030	0.030	0.030	1,300,000	39,000	0.0300	10.000	9.000	10.000	10.000	10.000	3,900	10.000	0.00%
2003-11-11	0	0.030	0.022	0.030	0.030	0.030	250,000	7,500	0.0300	10.000	7.333	10.000	10.000	10.000	750	10.000	0.00%
2003-11-10	0	0.030	0.022	0.030	0.030	0.030	2,000,000	60,000	0.0300	10.000	7.333	10.000	10.000	10.000	6,000	10.000	0.00%
2003-11-07	0	0.030	0.022	0.030	0.030	0.032	3,464,000	104,920	0.0303	10.000	7.333	10.000	10.000	10.67	10,392	10.096	0.00%
2003-11-06	0	0.030	0.022	0.030	0.030	0.030	322,000	9,660	0.0300	10.000	7.333	10.000	10.000	10.000	966	10.000	0.00%
2003-11-05	0	0.030	-	0.030	0.030	0.030	502,000	15,060	0.0300	10.000	-	10.000	10.000	10.000	1,506	10.000	0.00%
2003-11-04	0	0.030	0.027	0.030	0.027	0.030	606,000	17,880	0.0295	10.000	9.000	10.000	9.000	10.000	1,818	9.8350	0.00%
2003-11-03	0	0.030	0.025	0.030	0.030	0.030	332,000	9,960	0.0300	10.000	8.333	10.000	10.000	10.000	996	10.000	0.00%
2003-10-31	0	0.030	0.027	0.030	0.030	0.030	100,000	3,000	0.0300	10.000	9.000	10.000	10.000	10.000	300	10.000	0.00%
2003-10-30	0	0.030	0.026	0.032	0.030	0.030	1,600,000	48,000	0.0300	10.000	8.667	10.67	10.000	10.000	4,800	10.000	0.00%
2003-10-29	0	0.030	0.029	0.033	0.030	0.030	2,888,000	86,640	0.0300	10.000	9.667	11.00	10.000	10.000	8,664	10.000	-11.76%
2003-10-28	0	0.034	0.030	0.034	0.030	0.035	1,500,000	46,250	0.0308	11.33	10.000	11.33	10.000	11.67	4,500	10.278	-2.86%
2003-10-27	0	0.035	0.020	0.036	0.035	0.036	1,514,000	54,022	0.0357	11.67	6.667	12.00	11.67	12.00	4,542	11.894	16.67%
2003-10-24	0	0.030	0.028	0.035	0.030	0.035	2,050,000	63,750	0.0311	10.000	9.333	11.67	10.000	11.67	6,150	10.366	0.00%
2003-10-23	0	0.030	0.029	0.040	0.030	0.040	2,350,000	79,600	0.0339	10.000	9.667	13.33	10.000	13.33	7,050	11.291	-25.00%
2003-10-22	0	0.040	0.031	-	-	-	2,096,000	67,918	0.0324	13.33	10.33	-	-	-	6,288	10.801	0.00%
2003-10-21	0	0.040	0.040	-	-	-	0	0	-	13.33	13.33	-	-	-	0	-	0.00%
2003-10-20	0	0.040	0.040	-	0.031	0.040	2,048,000	80,668	0.0394	13.33	13.33	-	10.33	13.33	6,144	13.130	5.26%
2003-10-17	0	0.038	0.032	0.040	-	-	0	0	-	12.67	10.67	13.33	-	-	0	-	0.00%
2003-10-16	0	0.038	0.035	-	-	-	0	0	-	12.67	11.67	-	-	-	0	-	0.00%
2003-10-15	0	0.038	0.033	-	-	-	0	0	-	12.67	11.00	-	-	-	0	-	0.00%
2003-10-14	0	0.038	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.00%
2003-10-13	0	0.038	0.038	-	-	-	0	0	-	12.67	12.67	-	-	-	0	-	0.00%
2003-10-10	0	0.038	0.038	-	-	-	0	0	-	12.67	12.67	-	-	-	0	-	0.00%
2003-10-09	0	0.038	0.038	-	-	-	0	0	-	12.67	12.67	-	-	-	0	-	0.00%
2003-10-08	0	0.038	0.038	-	-	-	0	0	-	12.67	12.67	-	-	-	0	-	0.00%
2003-10-07	0	0.038	0.038	-	-	-	0	0	-	12.67	12.67	-	-	-	0	-	2.70%
2003-10-06	0	0.037	0.037	-	-	-	0	0	-	12.33	12.33	-	-	-	0	-	2.78%
2003-10-03	0	0.036	0.036	-	0.035	0.035	100,000	3,500	0.0350	12.00	12.00	-	11.67	11.67	300	11.667	-14.29%
2003-10-02	0	0.042	0.035	-	-	-	0	0	-	14.00	11.67	-	-	-	0	-	0.00%
2003-09-30	0	0.042	0.041	-	-	-	0	0	-	14.00	13.67	-	-	-	0	-	0.00%
2003-09-29	0	0.042	0.040	-	-	-	0	0	-	14.00	13.33	-	-	-	0	-	0.00%
2003-09-26	0	0.042	0.042	-	-	-	0	0	-	14.00	14.00	-	-	-	0	-	0.00%
2003-09-25	0	0.042	0.042	-	-	-	0	0	-	14.00	14.00	-	-	-	0	-	5.00%
2003-09-24	0	0.040	0.040	-	-	-	0	0	-	13.33	13.33	-	-	-	0	-	0.00%
2003-09-23	0	0.040	0.040	-	0.040	0.040	400,689	16,014	0.0400	13.33	13.33	-	13.33	13.33	1,202	13.322	2.56%
2003-09-22	0	0.039	0.039	-	0.039	0.039	168,800	6,576	0.0390	13.00	13.00	-	13.00	13.00	506	12.986	0.00%
2003-09-19	0	0.039	0.038	0.039	-	-	0	0	-	13.00	12.67	13.00	-	-	0	-	0.00%
2003-09-18	0	0.039	0.035	0.039	0.039	0.039	500,000	19,500	0.0390	13.00	11.67	13.00	13.00	13.00	1,500	13.000	0.00%
2003-09-17	0	0.039	0.035	0.039	-	-	0	0	-	13.00	11.67	13.00	-	-	0	-	0.00%
2003-09-16	0	0.039	0.037	0.039	0.035	0.039	514,000	19,990	0.0389	13.00	12.33	13.00	11.67	13.00	1,542	12.964	0.00%
2003-09-15	0	0.039	0.036	0.039	-	-	0	0	-	13.00	12.00	13.00	-	-	0	-	0.00%
2003-09-11	0	0.039	0.036	0.039	-	-	0	0	-	13.00	12.00	13.00	-	-	0	-	0.00%
2003-09-10	0	0.039	-	0.039	-	-	0	0	-	13.00	-	13.00	-	-	0	-	0.00%
2003-09-09	0	0.039	-	0.039	0.039	0.039	700,000	27,300	0.0390	13.00	-	13.00	13.00	13.00	2,100	13.000	0.00%
2003-09-08	0	0.039	0.035	0.039	-	-	0	0	-	13.00	11.67	13.00	-	-	0	-	0.00%
2003-09-05	0	0.039	0.035	0.039	-	-	0	0	-	13.00	11.67	13.00	-	-	0	-	-2.50%
2003-09-04	0	0.040	0.036	-	0.040	0.040	400,000	16,000	0.0400	13.33	12.00	-	13.33	13.33	1,200	13.333	0.00%
2003-09-03	0	0.040	-	-	-	-	0	0	-	13.33	-	-	-	-	0	-	0.00%
2003-09-02	0	0.040	-	0.040	-	-	0	0	-	13.33	-	13.33	-	-	0	-	0.00%
2003-09-01	0	0.040	-	-	0.040	0.040	2,000	80	0.0400	13.33	-	-	13.33	13.33	6	13.333	14.29%
2003-08-29	0	0.035	-	-	-	-	1,000	35	0.0350	11.67	-	-	-	-	3	11.667	0.00%
2003-08-28	0	0.035	0.035	-	0.035	0.035	3,200,000	112,000	0.0350	11.67	11.67	-	11.67	11.67	9,600	11.667	0.00%
2003-08-27	0	0.035	0.035	0.038	0.035	0.035	2,000,000	70,000	0.0350	11.67	11.67	12.67	11.67	11.67	6,000	11.667	-5.41%
2003-08-26	0	0.037	0.035	0.037	0.035	0.037	1,586,000	55,914	0.0353	12.33	11.67	12.33	11.67	12.33	4,758	11.752	5.71%
2003-08-25	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-08-22	0	0.035	0.035	0.040	0.035	0.035	2,100,000	73,500	0.0350	11.67	11.67	13.33	11.67	11.67	6,300	11.667	0.00%
2003-08-21	0	0.035	0.035	-	0.035	0.035	5,056,000	176,960	0.0350	11.67	11.67	-	11.67	11.67	15,168	11.667	0.00%
2003-08-20	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-08-19	0	0.035	0.035	-	0.035	0.035	1,045,800	36,594	0.0350	11.67	11.67	-	11.67	11.67	3,137	11.664	0.00%
2003-08-18	0	0.035	-	0.035	0.035	0.035	6,500,000	227,500	0.0350	11.67	-	11.67	11.67	11.67	19,500	11.667	0.00%
2003-08-15	0	0.035	-	-	0.035	0.035	5,000,000	175,000	0.0350	11.67	-	-	11.67	11.67	15,000	11.667	0.00%
2003-08-14	0	0.035	0.035	0.040	-	-	0	0	-	11.67	11.67	13.33	-	-	0	-	0.00%
2003-08-13	0	0.035	0.035	-	0.035	0.040	5,000,000	175,190	0.0350	11.67	11.67	-	11.67	13.33	15,000	11.679	-2.78%
2003-08-12	0	0.036	-	0.040	-	-	0	0	-	12.00	-	13.33	-	-	0	-	0.00%
2003-08-11	0	0.036	0.036	0.040	0.036	0.036	100,000	3,600	0.0360	12.00	12.00	13.33	12.00	12.00	300	12.000	-5.26%
2003-08-08	0	0.038	0.036	-	-	-	0	0	-	12.67	12.00	-	-	-	0	-	0.00%
2003-08-07	0	0.038	0.036	0.038	-	-	0	0	-	12.67	12.00	12.67	-	-	0	-	-5.00%
2003-08-06	0	0.040	0.036	0.040	-	-	0	0	-	13.33	12.00	13.33	-	-	0	-	0.00%
2003-08-05	0	0.040	0.036	0.040	-	-	0	0	-	13.33	12.00	13.33	-	-	0	-	0.00%
2003-08-04	0	0.040	0.036	-	0.040	0.040	300,000	12,000	0.0400	13.33	12.00	-	13.33	13.33	900	13.333	11.11%
2003-08-01	0	0.036	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2003-07-31	0	0.036	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2003-07-30	0	0.036	0.036	-	0.036	0.036	20,000	720	0.0360	12.00	12.00	-	12.00	12.00	60	12.000	0.00%
2003-07-29	0	0.036	0.036	-	-	-	0	0	-	12.00	12.00	-	-	-	0	-	0.00%
2003-07-28	0	0.036	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2003-07-25	0	0.036	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2003-07-24	0	0.036	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2003-07-23	0	0.036	-	-	0.036	0.036	300,000	10,800	0.0360	12.00	-	-	12.00	12.00	900	12.000	0.00%
2003-07-22	0	0.036	-	0.040	-	-	0	0	-	12.00	-	13.33	-	-	0	-	0.00%
2003-07-21	0	0.036	0.036	0.040	0.036	0.036	26,000	936	0.0360	12.00	12.00	13.33	12.00	12.00	78	12.000	0.00%
2003-07-18	0	0.036	0.036	0.038	-	-	0	0	-	12.00	12.00	12.67	-	-	0	-	0.00%
2003-07-17	0	0.036	0.036	0.042	0.036	0.036	40,000	1,440	0.0360	12.00	12.00	14.00	12.00	12.00	120	12.000	0.00%
2003-07-16	0	0.036	0.036	0.044	0.036	0.036	10,000	360	0.0360	12.00	12.00	14.67	12.00	12.00	30	12.000	0.00%
2003-07-15	0	0.036	-	0.042	0.036	0.036	50,000	1,800	0.0360	12.00	-	14.00	12.00	12.00	150	12.000	0.00%
2003-07-14	0	0.036	0.036	0.042	-	-	0	0	-	12.00	12.00	14.00	-	-	0	-	2.86%
2003-07-11	0	0.035	-	0.042	-	-	0	0	-	11.67	-	14.00	-	-	0	-	0.00%
2003-07-10	0	0.035	-	0.035	0.035	0.035	5,000,211	175,003	0.0350	11.67	-	11.67	11.67	11.67	15,001	11.666	0.00%
2003-07-09	0	0.035	-	0.040	0.035	0.035	5,000,000	175,000	0.0350	11.67	-	13.33	11.67	11.67	15,000	11.667	0.00%
2003-07-08	0	0.035	0.035	-	0.035	0.035	6,000,000	210,000	0.0350	11.67	11.67	-	11.67	11.67	18,000	11.667	0.00%
2003-07-07	0	0.035	0.035	-	0.035	0.035	6,048,000	211,680	0.0350	11.67	11.67	-	11.67	11.67	18,144	11.667	0.00%
2003-07-04	0	0.035	0.035	-	0.035	0.035	5,001,689	175,059	0.0350	11.67	11.67	-	11.67	11.67	15,005	11.667	0.00%
2003-07-03	0	0.035	-	0.035	0.035	0.035	5,000,000	175,000	0.0350	11.67	-	11.67	11.67	11.67	15,000	11.667	0.00%
2003-07-02	0	0.035	-	0.036	0.035	0.035	15,000,000	525,000	0.0350	11.67	-	12.00	11.67	11.67	45,000	11.667	0.00%
2003-06-30	0	0.035	0.035	-	0.035	0.035	924,000	32,340	0.0350	11.67	11.67	-	11.67	11.67	2,772	11.667	0.00%
2003-06-27	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-06-26	0	0.035	0.035	-	0.035	0.035	300,000	10,500	0.0350	11.67	11.67	-	11.67	11.67	900	11.667	0.00%
2003-06-25	0	0.035	0.035	-	0.035	0.035	5,100,000	178,500	0.0350	11.67	11.67	-	11.67	11.67	15,300	11.667	0.00%
2003-06-24	0	0.035	0.035	0.040	-	-	0	0	-	11.67	11.67	13.33	-	-	0	-	0.00%
2003-06-23	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-06-20	0	0.035	0.035	-	0.035	0.035	5,656,400	197,971	0.0350	11.67	11.67	-	11.67	11.67	16,969	11.666	0.00%
2003-06-19	0	0.035	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2003-06-18	0	0.035	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2003-06-17	0	0.035	0.035	-	0.035	0.035	140,000	4,900	0.0350	11.67	11.67	-	11.67	11.67	420	11.667	0.00%
2003-06-16	0	0.035	-	0.035	0.035	0.035	50,000	1,750	0.0350	11.67	-	11.67	11.67	11.67	150	11.667	0.00%
2003-06-13	0	0.035	-	0.035	0.035	0.035	40,000	1,400	0.0350	11.67	-	11.67	11.67	11.67	120	11.667	0.00%
2003-06-12	0	0.035	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2003-06-11	0	0.035	0.035	-	0.035	0.035	4,000	140	0.0350	11.67	11.67	-	11.67	11.67	12	11.667	0.00%
2003-06-10	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-06-09	0	0.035	-	-	0.035	0.035	50,000	1,750	0.0350	11.67	-	-	11.67	11.67	150	11.667	-12.50%
2003-06-06	0	0.040	0.035	0.040	0.040	0.040	2,000	80	0.0400	13.33	11.67	13.33	13.33	13.33	6	13.333	0.00%
2003-06-05	0	0.040	-	0.040	-	-	0	0	-	13.33	-	13.33	-	-	0	-	0.00%
2003-06-03	0	0.040	0.040	-	-	-	0	0	-	13.33	13.33	-	-	-	0	-	0.00%
2003-06-02	0	0.040	0.040	-	0.040	0.040	30,000	1,200	0.0400	13.33	13.33	-	13.33	13.33	90	13.333	2.56%
2003-05-30	0	0.039	0.039	-	-	-	0	0	-	13.00	13.00	-	-	-	0	-	0.00%
2003-05-29	0	0.039	0.035	0.039	-	-	800	8	0.0100	13.00	11.67	13.00	-	-	2	3.3333	-2.50%
2003-05-28	0	0.040	0.037	0.041	-	-	0	0	-	13.33	12.33	13.67	-	-	0	-	0.00%
2003-05-27	0	0.040	0.035	-	-	-	0	0	-	13.33	11.67	-	-	-	0	-	0.00%
2003-05-26	0	0.040	0.035	-	-	-	0	0	-	13.33	11.67	-	-	-	0	-	0.00%
2003-05-23	0	0.040	0.040	-	-	-	0	0	-	13.33	13.33	-	-	-	0	-	0.00%
2003-05-22	0	0.040	0.040	-	-	-	0	0	-	13.33	13.33	-	-	-	0	-	0.00%
2003-05-21	0	0.040	0.039	-	-	-	0	0	-	13.33	13.00	-	-	-	0	-	0.00%
2003-05-20	0	0.040	0.039	-	-	-	0	0	-	13.33	13.00	-	-	-	0	-	0.00%
2003-05-19	0	0.040	0.040	-	-	-	0	0	-	13.33	13.33	-	-	-	0	-	2.56%
2003-05-16	0	0.039	0.039	0.040	-	-	0	0	-	13.00	13.00	13.33	-	-	0	-	0.00%
2003-05-15	0	0.039	0.039	-	0.038	0.038	6,000	228	0.0380	13.00	13.00	-	12.67	12.67	18	12.667	2.63%
2003-05-14	0	0.038	0.038	-	-	-	0	0	-	12.67	12.67	-	-	-	0	-	8.57%
2003-05-13	0	0.035	0.035	-	-	-	120,645,414	4,222,589	0.0350	11.67	11.67	-	-	-	361,936	11.667	0.00%
2003-05-12	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-05-09	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-05-07	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-05-06	0	0.035	0.035	-	0.035	0.035	56,000	1,960	0.0350	11.67	11.67	-	11.67	11.67	168	11.667	0.00%
2003-05-05	0	0.035	0.034	0.035	0.035	0.035	38,000	1,330	0.0350	11.67	11.33	11.67	11.67	11.67	114	11.667	0.00%
2003-05-02	0	0.035	-	0.035	0.035	0.035	24,000	840	0.0350	11.67	-	11.67	11.67	11.67	72	11.667	2.94%
2003-04-30	0	0.034	0.034	0.035	0.034	0.035	50,000	1,730	0.0346	11.33	11.33	11.67	11.33	11.67	150	11.533	-2.86%
2003-04-29	0	0.035	-	0.035	0.035	0.035	52,000	1,820	0.0350	11.67	-	11.67	11.67	11.67	156	11.667	-5.41%
2003-04-28	0	0.037	0.035	-	-	-	0	0	-	12.33	11.67	-	-	-	0	-	0.00%
2003-04-25	0	0.037	0.035	-	-	-	0	0	-	12.33	11.67	-	-	-	0	-	0.00%
2003-04-24	0	0.037	0.037	-	0.037	0.037	60,000	2,220	0.0370	12.33	12.33	-	12.33	12.33	180	12.333	0.00%
2003-04-23	0	0.037	0.037	-	0.037	0.037	100,000	3,700	0.0370	12.33	12.33	-	12.33	12.33	300	12.333	0.00%
2003-04-22	0	0.037	0.037	-	0.037	0.037	2,000	74	0.0370	12.33	12.33	-	12.33	12.33	6	12.333	5.71%
2003-04-17	0	0.035	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2003-04-16	0	0.035	0.035	-	0.035	0.035	2,000	70	0.0350	11.67	11.67	-	11.67	11.67	6	11.667	-2.78%
2003-04-15	0	0.036	0.035	-	-	-	0	0	-	12.00	11.67	-	-	-	0	-	0.00%
2003-04-14	0	0.036	0.035	-	-	-	0	0	-	12.00	11.67	-	-	-	0	-	0.00%
2003-04-11	0	0.036	0.035	-	-	-	0	0	-	12.00	11.67	-	-	-	0	-	0.00%
2003-04-10	0	0.036	0.036	-	-	-	0	0	-	12.00	12.00	-	-	-	0	-	2.86%
2003-04-09	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-04-08	0	0.035	-	-	0.035	0.035	350,000	12,250	0.0350	11.67	-	-	11.67	11.67	1,050	11.667	0.00%
2003-04-07	0	0.035	0.035	-	0.035	0.037	720,000	25,400	0.0353	11.67	11.67	-	11.67	12.33	2,160	11.759	-5.41%
2003-04-04	0	0.037	0.037	-	-	-	0	0	-	12.33	12.33	-	-	-	0	-	0.00%
2003-04-03	0	0.037	0.037	-	-	-	0	0	-	12.33	12.33	-	-	-	0	-	2.78%
2003-04-02	0	0.036	0.036	-	-	-	0	0	-	12.00	12.00	-	-	-	0	-	0.00%
2003-04-01	0	0.036	0.036	-	-	-	0	0	-	12.00	12.00	-	-	-	0	-	0.00%
2003-03-31	0	0.036	0.036	0.042	0.035	0.035	50,000	1,750	0.0350	12.00	12.00	14.00	11.67	11.67	150	11.667	2.86%
2003-03-28	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-03-27	0	0.035	-	0.035	-	-	0	0	-	11.67	-	11.67	-	-	0	-	0.00%
2003-03-26	0	0.035	-	0.035	-	-	0	0	-	11.67	-	11.67	-	-	0	-	0.00%
2003-03-25	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-03-24	0	0.035	0.035	-	-	-	1,605	56	0.0349	11.67	11.67	-	-	-	5	11.630	0.00%
2003-03-21	0	0.035	0.035	-	0.035	0.035	368,000	12,880	0.0350	11.67	11.67	-	11.67	11.67	1,104	11.667	0.00%
2003-03-20	0	0.035	-	0.035	0.035	0.035	500,000	17,500	0.0350	11.67	-	11.67	11.67	11.67	1,500	11.667	0.00%
2003-03-19	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-03-18	0	0.035	-	-	0.035	0.035	1,400,000	49,000	0.0350	11.67	-	-	11.67	11.67	4,200	11.667	2.94%
2003-03-17	0	0.034	0.034	0.035	0.034	0.035	456,000	15,704	0.0344	11.33	11.33	11.67	11.33	11.67	1,368	11.480	-2.86%
2003-03-14	0	0.035	-	0.035	0.035	0.035	450,000	15,750	0.0350	11.67	-	11.67	11.67	11.67	1,350	11.667	0.00%
2003-03-13	0	0.035	-	0.036	-	-	0	0	-	11.67	-	12.00	-	-	0	-	0.00%
2003-03-12	0	0.035	-	0.035	0.035	0.035	200,000	7,000	0.0350	11.67	-	11.67	11.67	11.67	600	11.667	0.00%
2003-03-11	0	0.035	0.035	0.036	0.035	0.035	200,000	7,000	0.0350	11.67	11.67	12.00	11.67	11.67	600	11.667	0.00%
2003-03-10	0	0.035	-	-	0.035	0.035	200,000	7,000	0.0350	11.67	-	-	11.67	11.67	600	11.667	-2.78%
2003-03-07	0	0.036	0.036	0.037	-	-	0	0	-	12.00	12.00	12.33	-	-	0	-	2.86%
2003-03-06	0	0.035	-	0.037	-	-	0	0	-	11.67	-	12.33	-	-	0	-	0.00%
2003-03-05	0	0.035	-	0.035	-	-	0	0	-	11.67	-	11.67	-	-	0	-	-2.78%
2003-03-04	0	0.036	0.036	0.037	0.036	0.036	4,000	144	0.0360	12.00	12.00	12.33	12.00	12.00	12	12.000	0.00%
2003-03-03	0	0.036	-	0.039	-	-	0	0	-	12.00	-	13.00	-	-	0	-	0.00%
2003-02-28	0	0.036	-	0.040	-	-	0	0	-	12.00	-	13.33	-	-	0	-	0.00%
2003-02-27	0	0.036	-	0.040	0.036	0.036	200,000	7,200	0.0360	12.00	-	13.33	12.00	12.00	600	12.000	2.86%
2003-02-26	0	0.035	-	0.035	0.035	0.035	200,000	7,000	0.0350	11.67	-	11.67	11.67	11.67	600	11.667	0.00%
2003-02-25	0	0.035	-	0.035	-	-	0	0	-	11.67	-	11.67	-	-	0	-	0.00%
2003-02-24	0	0.035	-	0.035	0.035	0.035	234,000	8,190	0.0350	11.67	-	11.67	11.67	11.67	702	11.667	0.00%
2003-02-21	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-02-20	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-02-19	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-02-18	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-02-17	0	0.035	0.035	-	-	-	0	0	-	11.67	11.67	-	-	-	0	-	0.00%
2003-02-14	0	0.035	0.035	-	0.033	0.033	20,000	660	0.0330	11.67	11.67	-	11.00	11.00	60	11.000	0.00%
2003-02-13	0	0.035	0.035	0.036	0.035	0.035	896,000	31,360	0.0350	11.67	11.67	12.00	11.67	11.67	2,688	11.667	-2.78%
2003-02-12	0	0.036	0.035	0.040	-	-	0	0	-	12.00	11.67	13.33	-	-	0	-	0.00%
2003-02-11	0	0.036	0.036	0.040	-	-	0	0	-	12.00	12.00	13.33	-	-	0	-	2.86%
2003-02-10	0	0.035	-	0.035	0.035	0.035	50,000	1,750	0.0350	11.67	-	11.67	11.67	11.67	150	11.667	0.00%
2003-02-07	0	0.035	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2003-02-06	0	0.035	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2003-02-05	0	0.035	-	-	0.035	0.035	100,000	3,500	0.0350	11.67	-	-	11.67	11.67	300	11.667	0.00%
2003-02-04	0	0.035	-	0.035	-	-	0	0	-	11.67	-	11.67	-	-	0	-	0.00%
2003-01-30	0	0.035	-	0.035	0.035	0.035	12,000	420	0.0350	11.67	-	11.67	11.67	11.67	36	11.667	0.00%
2003-01-29	0	0.035	-	0.035	0.035	0.035	40,000	1,400	0.0350	11.67	-	11.67	11.67	11.67	120	11.667	0.00%
2003-01-28	0	0.035	-	0.035	0.035	0.035	24,000	840	0.0350	11.67	-	11.67	11.67	11.67	72	11.667	0.00%
2003-01-27	0	0.035	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2003-01-24	0	0.035	0.035	0.039	-	-	0	0	-	11.67	11.67	13.00	-	-	0	-	0.00%
2003-01-23	0	0.035	-	0.038	0.035	0.040	1,090,000	42,770	0.0392	11.67	-	12.67	11.67	13.33	3,270	13.080	0.00%
2003-01-22	0	0.035	-	0.039	-	-	0	0	-	11.67	-	13.00	-	-	0	-	0.00%
2003-01-21	0	0.035	0.035	0.037	-	-	0	0	-	11.67	11.67	12.33	-	-	0	-	0.00%
2003-01-20	0	0.035	0.035	0.039	-	-	0	0	-	11.67	11.67	13.00	-	-	0	-	0.00%
2003-01-17	0	0.035	-	0.035	0.035	0.035	42,000	1,470	0.0350	11.67	-	11.67	11.67	11.67	126	11.667	0.00%
2003-01-16	0	0.035	0.028	0.035	0.035	0.035	54,000	1,890	0.0350	11.67	9.333	11.67	11.67	11.67	162	11.667	0.00%
2003-01-15	0	0.035	-	0.035	0.035	0.035	100,000	3,500	0.0350	11.67	-	11.67	11.67	11.67	300	11.667	0.00%
2003-01-14	0	0.035	0.028	0.037	0.035	0.035	200,000	7,000	0.0350	11.67	9.333	12.33	11.67	11.67	600	11.667	0.00%
2003-01-13	0	0.035	0.028	0.037	0.035	0.038	532,000	18,786	0.0353	11.67	9.333	12.33	11.67	12.67	1,596	11.771	0.00%
2003-01-10	0	0.035	-	0.035	0.039	0.040	52,000	2,050	0.0394	11.67	-	11.67	13.00	13.33	156	13.141	-16.67%
2003-01-09	0	0.042	-	0.042	-	-	0	0	-	14.00	-	14.00	-	-	0	-	0.00%
2003-01-08	0	0.042	-	0.042	-	-	0	0	-	14.00	-	14.00	-	-	0	-	-4.55%
2003-01-07	0	0.044	0.039	0.044	-	-	0	0	-	14.67	13.00	14.67	-	-	0	-	-2.22%
2003-01-06	0	0.045	-	0.045	-	-	0	0	-	15.00	-	15.00	-	-	0	-	0.00%
2003-01-03	0	0.045	-	0.050	-	-	0	0	-	15.00	-	16.67	-	-	0	-	0.00%
2003-01-02	0	0.045	-	0.050	-	-	0	0	-	15.00	-	16.67	-	-	0	-	0.00%
2002-12-31	0	0.045	0.045	0.047	0.041	0.041	200,000	8,200	0.0410	15.00	15.00	15.67	13.67	13.67	600	13.667	-8.16%
2002-12-30	0	0.049	0.040	0.049	-	-	0	0	-	16.33	13.33	16.33	-	-	0	-	0.00%
2002-12-27	0	0.049	-	0.049	-	-	0	0	-	16.33	-	16.33	-	-	0	-	-2.00%
2002-12-24	0	0.050	-	0.050	-	-	0	0	-	16.67	-	16.67	-	-	0	-	-5.66%
2002-12-23	0	0.053	-	0.053	-	-	0	0	-	17.67	-	17.67	-	-	0	-	0.00%
2002-12-20	0	0.053	-	0.053	-	-	0	0	-	17.67	-	17.67	-	-	0	-	0.00%
2002-12-19	0	0.053	-	0.053	-	-	0	0	-	17.67	-	17.67	-	-	0	-	-1.85%
2002-12-18	0	0.054	0.054	-	-	-	0	0	-	18.00	18.00	-	-	-	0	-	22.73%
2002-12-17	0	0.044	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2002-12-16	0	0.044	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2002-12-13	0	0.044	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2002-12-12	0	0.044	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2002-12-11	0	0.044	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2002-12-10	0	0.044	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2002-12-09	0	0.044	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2002-12-06	0	0.044	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2002-12-05	0	0.044	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2002-12-04	0	0.044	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2002-12-03	0	0.044	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2002-12-02	0	0.044	0.044	-	0.044	0.044	854,000	37,576	0.0440	14.67	14.67	-	14.67	14.67	2,562	14.667	0.00%
2002-11-29	0	0.044	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2002-11-28	0	0.044	0.044	-	-	-	0	0	-	14.67	14.67	-	-	-	0	-	10.00%
2002-11-27	0	0.040	-	0.040	0.039	0.040	100,000	3,930	0.0393	13.33	-	13.33	13.00	13.33	300	13.100	-4.76%
2002-11-26	0	0.042	0.041	-	-	-	0	0	-	14.00	13.67	-	-	-	0	-	0.00%
2002-11-25	0	0.042	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2002-11-22	0	0.042	-	0.042	-	-	0	0	-	14.00	-	14.00	-	-	0	-	0.00%
2002-11-21	0	0.042	-	0.042	-	-	0	0	-	14.00	-	14.00	-	-	0	-	-6.67%
2002-11-20	0	0.045	-	0.045	0.044	0.045	1,000,000	44,700	0.0447	15.00	-	15.00	14.67	15.00	3,000	14.900	2.27%
2002-11-19	0	0.044	0.044	-	0.044	0.044	915,400	40,272	0.0440	14.67	14.67	-	14.67	14.67	2,746	14.665	10.00%
2002-11-18	0	0.040	-	0.040	-	-	0	0	-	13.33	-	13.33	-	-	0	-	0.00%
2002-11-15	0	0.040	-	0.045	-	-	0	0	-	13.33	-	15.00	-	-	0	-	0.00%
2002-11-14	0	0.040	-	0.040	0.040	0.040	40,000	1,600	0.0400	13.33	-	13.33	13.33	13.33	120	13.333	8.11%
2002-11-13	0	0.037	-	0.041	0.037	0.040	274,000	10,360	0.0378	12.33	-	13.67	12.33	13.33	822	12.603	-5.13%
2002-11-12	0	0.039	-	0.041	-	-	0	0	-	13.00	-	13.67	-	-	0	-	0.00%
2002-11-11	0	0.039	-	0.041	-	-	0	0	-	13.00	-	13.67	-	-	0	-	0.00%
2002-11-08	0	0.039	-	0.041	-	-	0	0	-	13.00	-	13.67	-	-	0	-	0.00%
2002-11-07	0	0.039	-	0.041	-	-	0	0	-	13.00	-	13.67	-	-	0	-	0.00%
2002-11-06	0	0.039	-	0.039	0.040	0.040	500,000	20,000	0.0400	13.00	-	13.00	13.33	13.33	1,500	13.333	-2.50%
2002-11-05	0	0.040	-	0.040	-	-	0	0	-	13.33	-	13.33	-	-	0	-	-2.44%
2002-11-04	0	0.041	-	0.041	-	-	0	0	-	13.67	-	13.67	-	-	0	-	0.00%
2002-11-01	0	0.041	-	0.041	-	-	0	0	-	13.67	-	13.67	-	-	0	-	0.00%
2002-10-31	0	0.041	-	0.041	0.040	0.041	50,000	2,004	0.0401	13.67	-	13.67	13.33	13.67	150	13.360	0.00%
2002-10-30	0	0.041	-	0.041	-	-	0	0	-	13.67	-	13.67	-	-	0	-	0.00%
2002-10-29	0	0.041	-	0.045	-	-	0	0	-	13.67	-	15.00	-	-	0	-	0.00%
2002-10-28	0	0.041	-	0.045	0.041	0.041	150,000	6,150	0.0410	13.67	-	15.00	13.67	13.67	450	13.667	0.00%
2002-10-25	0	0.041	-	0.041	-	-	0	0	-	13.67	-	13.67	-	-	0	-	0.00%
2002-10-24	0	0.041	-	0.041	-	-	0	0	-	13.67	-	13.67	-	-	0	-	0.00%
2002-10-23	0	0.041	-	0.041	-	-	0	0	-	13.67	-	13.67	-	-	0	-	0.00%
2002-10-22	0	0.041	-	0.041	-	-	0	0	-	13.67	-	13.67	-	-	0	-	0.00%
2002-10-21	0	0.041	-	0.041	-	-	0	0	-	13.67	-	13.67	-	-	0	-	0.00%
2002-10-18	0	0.041	-	0.041	-	-	0	0	-	13.67	-	13.67	-	-	0	-	0.00%
2002-10-17	0	0.041	-	0.042	0.041	0.041	50,000	2,050	0.0410	13.67	-	14.00	13.67	13.67	150	13.667	-2.38%
2002-10-16	0	0.042	0.040	0.042	-	-	0	0	-	14.00	13.33	14.00	-	-	0	-	-4.55%
2002-10-15	0	0.044	-	0.044	-	-	0	0	-	14.67	-	14.67	-	-	0	-	0.00%
2002-10-11	0	0.044	-	0.045	-	-	0	0	-	14.67	-	15.00	-	-	0	-	0.00%
2002-10-10	0	0.044	-	0.045	0.044	0.044	1,000,000	44,000	0.0440	14.67	-	15.00	14.67	14.67	3,000	14.667	4.76%
2002-10-09	0	0.042	-	0.045	-	-	0	0	-	14.00	-	15.00	-	-	0	-	0.00%
2002-10-08	0	0.042	-	0.045	-	-	0	0	-	14.00	-	15.00	-	-	0	-	0.00%
2002-10-07	0	0.042	-	0.045	-	-	0	0	-	14.00	-	15.00	-	-	0	-	0.00%
2002-10-04	0	0.042	-	0.045	0.042	0.042	1,000,000	42,000	0.0420	14.00	-	15.00	14.00	14.00	3,000	14.000	5.00%
2002-10-03	0	0.040	0.040	0.045	-	-	0	0	-	13.33	13.33	15.00	-	-	0	-	0.00%
2002-10-02	0	0.040	-	0.045	0.040	0.042	2,500,000	103,000	0.0412	13.33	-	15.00	13.33	14.00	7,500	13.733	0.00%
2002-09-30	0	0.040	0.032	0.045	-	-	0	0	-	13.33	10.67	15.00	-	-	0	-	0.00%
2002-09-27	0	0.040	-	0.045	-	-	0	0	-	13.33	-	15.00	-	-	0	-	0.00%
2002-09-26	0	0.040	-	0.045	0.040	0.040	1,000,000	40,000	0.0400	13.33	-	15.00	13.33	13.33	3,000	13.333	-4.76%
2002-09-25	0	0.042	-	0.042	0.040	0.042	1,250,000	50,980	0.0408	14.00	-	14.00	13.33	14.00	3,750	13.595	-4.55%
2002-09-24	0	0.044	-	0.044	0.044	0.044	2,000	88	0.0440	14.67	-	14.67	14.67	14.67	6	14.667	0.00%
2002-09-23	0	0.044	-	0.044	-	-	0	0	-	14.67	-	14.67	-	-	0	-	0.00%
2002-09-20	0	0.044	-	0.044	-	-	0	0	-	14.67	-	14.67	-	-	0	-	0.00%
2002-09-19	0	0.044	-	0.044	-	-	0	0	-	14.67	-	14.67	-	-	0	-	0.00%
2002-09-18	0	0.044	-	0.044	-	-	0	0	-	14.67	-	14.67	-	-	0	-	0.00%
2002-09-17	0	0.044	-	0.044	-	-	0	0	-	14.67	-	14.67	-	-	0	-	-2.22%
2002-09-16	0	0.045	-	0.045	0.043	0.045	1,000,000	44,200	0.0442	15.00	-	15.00	14.33	15.00	3,000	14.733	12.50%
2002-09-13	0	0.040	-	0.043	-	-	0	0	-	13.33	-	14.33	-	-	0	-	0.00%
2002-09-12	0	0.040	0.040	0.043	0.040	0.040	12,000	480	0.0400	13.33	13.33	14.33	13.33	13.33	36	13.333	0.00%
2002-09-11	0	0.040	-	0.042	-	-	0	0	-	13.33	-	14.00	-	-	0	-	0.00%
2002-09-10	0	0.040	-	0.042	-	-	0	0	-	13.33	-	14.00	-	-	0	-	0.00%
2002-09-09	0	0.040	0.040	0.043	-	-	0	0	-	13.33	13.33	14.33	-	-	0	-	0.00%
2002-09-06	0	0.040	0.040	0.043	0.040	0.040	40,100	1,603	0.0400	13.33	13.33	14.33	13.33	13.33	120	13.325	0.00%
2002-09-05	0	0.040	-	0.040	0.040	0.043	90,000	3,750	0.0417	13.33	-	13.33	13.33	14.33	270	13.889	-6.98%
2002-09-04	0	0.043	0.040	0.043	-	-	0	0	-	14.33	13.33	14.33	-	-	0	-	-4.44%
2002-09-03	0	0.045	-	0.050	-	-	0	0	-	15.00	-	16.67	-	-	0	-	0.00%
2002-09-02	0	0.045	0.045	0.050	0.045	0.045	800,000	36,000	0.0450	15.00	15.00	16.67	15.00	15.00	2,400	15.000	0.00%
2002-08-30	0	0.045	0.040	0.050	-	-	0	0	-	15.00	13.33	16.67	-	-	0	-	0.00%
2002-08-29	0	0.045	0.040	0.050	-	-	0	0	-	15.00	13.33	16.67	-	-	0	-	0.00%
2002-08-28	0	0.045	0.049	0.050	-	-	0	0	-	15.00	16.33	16.67	-	-	0	-	0.00%
2002-08-27	0	0.045	0.040	0.050	-	-	0	0	-	15.00	13.33	16.67	-	-	0	-	0.00%
2002-08-26	0	0.045	0.040	0.050	-	-	0	0	-	15.00	13.33	16.67	-	-	0	-	0.00%
2002-08-23	0	0.045	0.045	0.050	0.045	0.045	300,000	13,500	0.0450	15.00	15.00	16.67	15.00	15.00	900	15.000	-8.16%
2002-08-22	0	0.049	0.049	0.050	0.045	0.045	750,000	33,750	0.0450	16.33	16.33	16.67	15.00	15.00	2,250	15.000	8.89%
2002-08-21	0	0.045	-	0.050	-	-	0	0	-	15.00	-	16.67	-	-	0	-	0.00%
2002-08-20	0	0.045	0.045	0.050	0.045	0.045	2,000	90	0.0450	15.00	15.00	16.67	15.00	15.00	6	15.000	-13.46%
2002-08-19	0	0.052	0.052	-	-	-	0	0	-	17.33	17.33	-	-	-	0	-	30.00%
2002-08-16	0	0.040	-	0.045	0.040	0.042	1,050,000	44,000	0.0419	13.33	-	15.00	13.33	14.00	3,150	13.968	-4.76%
2002-08-15	0	0.042	-	0.050	0.042	0.044	1,000,000	42,500	0.0425	14.00	-	16.67	14.00	14.67	3,000	14.167	-4.55%
2002-08-14	0	0.044	0.044	-	0.038	0.038	760,700	28,901	0.0380	14.67	14.67	-	12.67	12.67	2,282	12.664	15.79%
2002-08-13	0	0.038	0.038	-	-	-	0	0	-	12.67	12.67	-	-	-	0	-	0.00%
2002-08-12	0	0.038	0.038	-	0.038	0.038	220,000	8,360	0.0380	12.67	12.67	-	12.67	12.67	660	12.667	2.70%
2002-08-09	0	0.037	0.037	-	0.037	0.037	76,000	2,812	0.0370	12.33	12.33	-	12.33	12.33	228	12.333	0.00%
2002-08-08	0	0.037	-	0.037	0.037	0.037	24,000	888	0.0370	12.33	-	12.33	12.33	12.33	72	12.333	0.00%
2002-08-07	0	0.037	-	0.037	0.037	0.037	200,000	7,400	0.0370	12.33	-	12.33	12.33	12.33	600	12.333	0.00%
2002-08-06	0	0.037	-	0.037	0.037	0.037	100,000	3,700	0.0370	12.33	-	12.33	12.33	12.33	300	12.333	0.00%
2002-08-05	0	0.037	-	0.037	0.037	0.037	64,000	2,368	0.0370	12.33	-	12.33	12.33	12.33	192	12.333	-2.63%
2002-08-02	0	0.038	0.037	0.038	0.037	0.038	194,000	7,282	0.0375	12.67	12.33	12.67	12.33	12.67	582	12.512	0.00%
2002-08-01	0	0.038	0.035	0.038	0.035	0.039	700,000	25,450	0.0364	12.67	11.67	12.67	11.67	13.00	2,100	12.119	-2.56%
2002-07-31	0	0.039	-	0.039	0.039	0.040	152,000	5,984	0.0394	13.00	-	13.00	13.00	13.33	456	13.123	-2.50%
2002-07-30	0	0.040	0.038	0.040	0.040	0.040	578,000	23,120	0.0400	13.33	12.67	13.33	13.33	13.33	1,734	13.333	2.56%
2002-07-29	0	0.039	0.039	0.040	0.039	0.039	160,000	6,240	0.0390	13.00	13.00	13.33	13.00	13.00	480	13.000	-2.50%
2002-07-26	0	0.040	0.030	0.040	0.040	0.040	140,000	5,600	0.0400	13.33	10.000	13.33	13.33	13.33	420	13.333	0.00%
2002-07-25	0	0.040	0.040	0.041	0.040	0.040	120,000	4,800	0.0400	13.33	13.33	13.67	13.33	13.33	360	13.333	0.00%
2002-07-24	0	0.040	0.035	0.044	0.040	0.040	250,000	10,000	0.0400	13.33	11.67	14.67	13.33	13.33	750	13.333	0.00%
2002-07-23	0	0.040	-	0.044	0.040	0.040	970,000	38,800	0.0400	13.33	-	14.67	13.33	13.33	2,910	13.333	0.00%
2002-07-22	0	0.040	0.040	0.044	-	-	0	0	-	13.33	13.33	14.67	-	-	0	-	0.00%
2002-07-19	0	0.040	0.040	0.044	0.040	0.040	320,000	12,800	0.0400	13.33	13.33	14.67	13.33	13.33	960	13.333	0.00%
2002-07-18	0	0.040	0.033	0.040	0.040	0.041	720,799	29,126	0.0404	13.33	11.00	13.33	13.33	13.67	2,162	13.469	-13.04%
2002-07-17	0	0.046	-	0.046	0.046	0.060	2,580,000	140,850	0.0546	15.33	-	15.33	15.33	20.00	7,740	18.198	-24.59%
2002-07-16	1	-	-	-	-	-	0	0	-	20.33	-	-	-	-	0	-	0.00%
2002-07-15	1	-	-	-	-	-	0	0	-	20.33	-	-	-	-	0	-	0.00%
2002-07-12	0	0.061	0.053	0.061	0.061	0.061	200,000	12,200	0.0610	20.33	17.67	20.33	20.33	20.33	600	20.333	-10.29%
2002-07-11	0	0.068	0.068	0.075	0.068	0.068	970,000	65,960	0.0680	22.67	22.67	25.00	22.67	22.67	2,910	22.667	-2.86%
2002-07-10	0	0.070	-	0.070	-	-	0	0	-	23.33	-	23.33	-	-	0	-	-6.67%
2002-07-09	0	0.075	-	0.075	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2002-07-08	0	0.075	-	0.075	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2002-07-05	0	0.075	-	0.075	-	-	200,000	14,000	0.0700	25.00	-	25.00	-	-	600	23.333	0.00%
2002-07-04	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2002-07-03	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2002-07-02	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2002-06-28	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2002-06-27	0	0.075	-	0.077	-	-	0	0	-	25.00	-	25.67	-	-	0	-	0.00%
2002-06-26	0	0.075	-	0.075	-	-	0	0	-	25.00	-	25.00	-	-	0	-	-2.60%
2002-06-25	0	0.077	-	0.077	-	-	0	0	-	25.67	-	25.67	-	-	0	-	0.00%
2002-06-24	0	0.077	-	0.078	-	-	0	0	-	25.67	-	26.00	-	-	0	-	0.00%
2002-06-21	0	0.077	-	0.078	-	-	0	0	-	25.67	-	26.00	-	-	0	-	0.00%
2002-06-20	0	0.077	-	0.078	-	-	0	0	-	25.67	-	26.00	-	-	0	-	0.00%
2002-06-19	0	0.077	-	0.078	-	-	0	0	-	25.67	-	26.00	-	-	0	-	0.00%
2002-06-18	0	0.077	-	0.079	-	-	0	0	-	25.67	-	26.33	-	-	0	-	0.00%
2002-06-17	0	0.077	0.077	0.078	-	-	0	0	-	25.67	25.67	26.00	-	-	0	-	10.00%
2002-06-14	0	0.070	-	0.075	0.070	0.070	1,000,000	70,000	0.0700	23.33	-	25.00	23.33	23.33	3,000	23.333	-6.67%
2002-06-13	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2002-06-12	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2002-06-11	0	0.075	0.070	0.075	-	-	0	0	-	25.00	23.33	25.00	-	-	0	-	0.00%
2002-06-10	0	0.075	-	0.075	-	-	0	0	-	25.00	-	25.00	-	-	0	-	-5.06%
2002-06-07	0	0.079	0.079	0.080	0.075	0.075	710,000	53,250	0.0750	26.33	26.33	26.67	25.00	25.00	2,130	25.000	5.33%
2002-06-06	0	0.075	0.070	0.080	-	-	0	0	-	25.00	23.33	26.67	-	-	0	-	0.00%
2002-06-05	0	0.075	0.070	0.075	-	-	0	0	-	25.00	23.33	25.00	-	-	0	-	0.00%
2002-06-04	0	0.075	0.059	0.075	-	-	0	0	-	25.00	19.67	25.00	-	-	0	-	0.00%
2002-06-03	0	0.075	-	0.075	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2002-05-31	0	0.075	-	0.075	0.075	0.075	1,000,000	75,000	0.0750	25.00	-	25.00	25.00	25.00	3,000	25.000	0.00%
2002-05-30	0	0.075	-	0.075	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2002-05-29	0	0.075	-	0.075	0.075	0.075	1,000,000	75,000	0.0750	25.00	-	25.00	25.00	25.00	3,000	25.000	7.14%
2002-05-28	0	0.070	-	0.075	-	-	0	0	-	23.33	-	25.00	-	-	0	-	0.00%
2002-05-27	0	0.070	0.070	0.075	0.070	0.070	10,000	700	0.0700	23.33	23.33	25.00	23.33	23.33	30	23.333	0.00%
2002-05-24	0	0.070	-	0.075	0.070	0.070	100,000	7,000	0.0700	23.33	-	25.00	23.33	23.33	300	23.333	-6.67%
2002-05-23	0	0.075	0.070	0.075	-	-	0	0	-	25.00	23.33	25.00	-	-	0	-	0.00%
2002-05-22	0	0.075	-	0.075	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2002-05-21	0	0.075	-	0.080	0.075	0.075	250,000	18,750	0.0750	25.00	-	26.67	25.00	25.00	750	25.000	0.00%
2002-05-17	0	0.075	-	0.075	0.075	0.080	470,000	36,600	0.0779	25.00	-	25.00	25.00	26.67	1,410	25.957	-6.25%
2002-05-16	0	0.080	0.080	-	0.070	0.070	1,000,000	70,000	0.0700	26.67	26.67	-	23.33	23.33	3,000	23.333	14.29%
2002-05-15	0	0.070	0.070	-	0.070	0.070	50,000	3,500	0.0700	23.33	23.33	-	23.33	23.33	150	23.333	-6.67%
2002-05-14	0	0.075	0.075	-	-	-	0	0	-	25.00	25.00	-	-	-	0	-	15.38%
2002-05-13	0	0.065	0.060	-	-	-	0	0	-	21.67	20.00	-	-	-	0	-	0.00%
2002-05-10	1	-	-	-	-	-	0	0	-	21.67	-	-	-	-	0	-	0.00%
2002-05-09	1	-	-	-	-	-	0	0	-	21.67	-	-	-	-	0	-	0.00%
2002-05-08	1	-	-	-	-	-	0	0	-	21.67	-	-	-	-	0	-	0.00%
2002-05-07	0	0.065	0.060	-	-	-	0	0	-	21.67	20.00	-	-	-	0	-	0.00%
2002-05-06	0	0.065	0.065	-	0.057	0.062	824,000	48,468	0.0588	21.67	21.67	-	19.00	20.67	2,472	19.607	8.33%
2002-05-03	0	0.060	0.057	-	0.060	0.060	300,000	18,000	0.0600	20.00	19.00	-	20.00	20.00	900	20.000	0.00%
2002-05-02	0	0.060	0.058	-	0.060	0.060	50,000	3,000	0.0600	20.00	19.33	-	20.00	20.00	150	20.000	-7.69%
2002-04-30	0	0.065	0.065	0.072	0.065	0.065	260,000	16,900	0.0650	21.67	21.67	24.00	21.67	21.67	780	21.667	4.84%
2002-04-29	0	0.062	0.060	0.070	-	-	0	0	-	20.67	20.00	23.33	-	-	0	-	0.00%
2002-04-26	0	0.062	0.060	0.070	-	-	0	0	-	20.67	20.00	23.33	-	-	0	-	0.00%
2002-04-25	0	0.062	0.060	0.070	-	-	0	0	-	20.67	20.00	23.33	-	-	0	-	0.00%
2002-04-24	0	0.062	0.060	0.070	0.062	0.062	200,000	12,400	0.0620	20.67	20.00	23.33	20.67	20.67	600	20.667	3.33%
2002-04-23	0	0.060	0.060	0.065	0.060	0.060	22,000	1,320	0.0600	20.00	20.00	21.67	20.00	20.00	66	20.000	-1.64%
2002-04-22	0	0.061	0.060	0.061	0.055	0.061	174,645	10,402	0.0596	20.33	20.00	20.33	18.33	20.33	524	19.854	0.00%
2002-04-19	0	0.061	0.061	0.075	0.061	0.061	761,415	46,431	0.0610	20.33	20.33	25.00	20.33	20.33	2,284	20.327	-11.59%
2002-04-18	0	0.069	0.050	0.069	-	-	0	0	-	23.00	16.67	23.00	-	-	0	-	-1.43%
2002-04-17	0	0.070	0.065	0.070	-	-	0	0	-	23.33	21.67	23.33	-	-	0	-	-2.78%
2002-04-16	0	0.072	0.065	0.072	-	-	0	0	-	24.00	21.67	24.00	-	-	0	-	-1.37%
2002-04-15	0	0.073	0.065	0.075	-	-	0	0	-	24.33	21.67	25.00	-	-	0	-	0.00%
2002-04-12	0	0.073	0.072	0.075	0.070	0.075	710,000	52,200	0.0735	24.33	24.00	25.00	23.33	25.00	2,130	24.507	-2.67%
2002-04-11	0	0.075	0.072	0.075	0.075	0.075	700,000	52,500	0.0750	25.00	24.00	25.00	25.00	25.00	2,100	25.000	4.17%
2002-04-10	0	0.072	0.066	0.075	-	-	0	0	-	24.00	22.00	25.00	-	-	0	-	0.00%
2002-04-09	0	0.072	0.065	0.075	0.072	0.072	2,000,000	144,000	0.0720	24.00	21.67	25.00	24.00	24.00	6,000	24.000	0.00%
2002-04-08	0	0.072	-	0.072	0.072	0.072	500,000	36,000	0.0720	24.00	-	24.00	24.00	24.00	1,500	24.000	0.00%
2002-04-04	0	0.072	0.070	0.072	0.072	0.072	1,000,000	72,000	0.0720	24.00	23.33	24.00	24.00	24.00	3,000	24.000	0.00%
2002-04-03	0	0.072	0.070	0.075	-	-	0	0	-	24.00	23.33	25.00	-	-	0	-	0.00%
2002-04-02	0	0.072	-	0.072	-	-	0	0	-	24.00	-	24.00	-	-	0	-	0.00%
2002-03-28	0	0.072	0.070	0.072	0.070	0.072	512,000	36,744	0.0718	24.00	23.33	24.00	23.33	24.00	1,536	23.922	2.86%
2002-03-27	0	0.070	-	0.072	0.070	0.072	700,000	50,000	0.0714	23.33	-	24.00	23.33	24.00	2,100	23.810	-2.78%
2002-03-26	0	0.072	-	0.072	0.072	0.072	1,000,000	72,000	0.0720	24.00	-	24.00	24.00	24.00	3,000	24.000	2.86%
2002-03-25	0	0.070	-	0.073	-	-	0	0	-	23.33	-	24.33	-	-	0	-	0.00%
2002-03-22	0	0.070	0.070	0.073	-	-	0	0	-	23.33	23.33	24.33	-	-	0	-	0.00%
2002-03-21	0	0.070	0.062	0.073	0.064	0.070	784,000	50,680	0.0646	23.33	20.67	24.33	21.33	23.33	2,352	21.548	0.00%
2002-03-20	0	0.070	0.064	0.072	-	-	0	0	-	23.33	21.33	24.00	-	-	0	-	0.00%
2002-03-19	0	0.070	0.069	0.072	0.070	0.070	400,000	28,000	0.0700	23.33	23.00	24.00	23.33	23.33	1,200	23.333	-4.11%
2002-03-18	0	0.073	-	0.073	-	-	0	0	-	24.33	-	24.33	-	-	0	-	-2.67%
2002-03-15	0	0.075	-	0.075	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2002-03-14	0	0.075	-	0.075	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2002-03-13	0	0.075	-	0.075	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2002-03-12	0	0.075	-	0.075	0.075	0.075	28,000	2,100	0.0750	25.00	-	25.00	25.00	25.00	84	25.000	0.00%
2002-03-11	0	0.075	-	0.075	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2002-03-08	0	0.075	-	0.075	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2002-03-07	0	0.075	-	0.075	-	-	48,000	3,552	0.0740	25.00	-	25.00	-	-	144	24.667	0.00%
2002-03-06	0	0.075	-	0.075	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2002-03-05	0	0.075	0.073	0.075	-	-	0	0	-	25.00	24.33	25.00	-	-	0	-	0.00%
2002-03-04	0	0.075	-	0.080	-	-	0	0	-	25.00	-	26.67	-	-	0	-	0.00%
2002-03-01	0	0.075	0.070	0.075	-	-	0	0	-	25.00	23.33	25.00	-	-	0	-	0.00%
2002-02-28	0	0.075	0.070	0.075	-	-	0	0	-	25.00	23.33	25.00	-	-	0	-	-16.67%
2002-02-27	0	0.090	0.090	-	-	-	0	0	-	30.00	30.00	-	-	-	0	-	28.57%
2002-02-26	0	0.070	0.070	-	0.070	0.070	2,000	140	0.0700	23.33	23.33	-	23.33	23.33	6	23.333	0.00%
2002-02-25	0	0.070	0.070	0.080	0.070	0.070	54,000	3,780	0.0700	23.33	23.33	26.67	23.33	23.33	162	23.333	-5.41%
2002-02-22	0	0.074	-	0.074	-	-	0	0	-	24.67	-	24.67	-	-	0	-	0.00%
2002-02-21	0	0.074	-	0.080	-	-	0	0	-	24.67	-	26.67	-	-	0	-	0.00%
2002-02-20	0	0.074	-	0.080	0.073	0.074	600,000	44,300	0.0738	24.67	-	26.67	24.33	24.67	1,800	24.611	1.37%
2002-02-19	0	0.073	0.070	0.073	0.075	0.075	268,000	20,100	0.0750	24.33	23.33	24.33	25.00	25.00	804	25.000	0.00%
2002-02-18	0	0.073	-	0.075	-	-	0	0	-	24.33	-	25.00	-	-	0	-	0.00%
2002-02-15	0	0.073	-	0.075	-	-	0	0	-	24.33	-	25.00	-	-	0	-	0.00%
2002-02-11	0	0.073	0.070	0.075	-	-	0	0	-	24.33	23.33	25.00	-	-	0	-	0.00%
2002-02-08	0	0.073	0.070	0.073	-	-	0	0	-	24.33	23.33	24.33	-	-	0	-	-1.35%
2002-02-07	0	0.074	-	0.074	0.074	0.074	340,800	25,212	0.0740	24.67	-	24.67	24.67	24.67	1,022	24.660	5.71%
2002-02-06	0	0.070	-	0.078	-	-	0	0	-	23.33	-	26.00	-	-	0	-	0.00%
2002-02-05	0	0.070	-	0.075	0.070	0.070	100,000	7,000	0.0700	23.33	-	25.00	23.33	23.33	300	23.333	0.00%
2002-02-04	0	0.070	-	-	-	-	0	0	-	23.33	-	-	-	-	0	-	0.00%
2002-02-01	0	0.070	0.070	0.075	-	-	0	0	-	23.33	23.33	25.00	-	-	0	-	0.00%
2002-01-31	0	0.070	-	0.075	0.070	0.070	200,000	14,000	0.0700	23.33	-	25.00	23.33	23.33	600	23.333	0.00%
2002-01-30	0	0.070	0.070	-	0.070	0.070	26,000	1,820	0.0700	23.33	23.33	-	23.33	23.33	78	23.333	0.00%
2002-01-29	0	0.070	0.070	-	0.070	0.070	1,346,000	94,220	0.0700	23.33	23.33	-	23.33	23.33	4,038	23.333	0.00%
2002-01-28	0	0.070	-	0.070	0.070	0.070	854,000	59,780	0.0700	23.33	-	23.33	23.33	23.33	2,562	23.333	0.00%
2002-01-25	0	0.070	0.070	-	0.070	0.070	100,000	7,000	0.0700	23.33	23.33	-	23.33	23.33	300	23.333	0.00%
2002-01-24	0	0.070	0.070	-	0.070	0.070	300,000	21,000	0.0700	23.33	23.33	-	23.33	23.33	900	23.333	0.00%
2002-01-23	0	0.070	-	0.070	0.070	0.070	400,000	28,000	0.0700	23.33	-	23.33	23.33	23.33	1,200	23.333	0.00%
2002-01-22	0	0.070	-	0.070	0.070	0.070	100,000	7,000	0.0700	23.33	-	23.33	23.33	23.33	300	23.333	-1.41%
2002-01-21	0	0.071	0.071	-	-	-	20,000	1,400	0.0700	23.67	23.67	-	-	-	60	23.333	0.00%
2002-01-18	0	0.071	0.071	0.072	-	-	0	0	-	23.67	23.67	24.00	-	-	0	-	1.43%
2002-01-17	0	0.070	0.070	0.072	-	-	0	0	-	23.33	23.33	24.00	-	-	0	-	0.00%
2002-01-16	0	0.070	0.070	-	-	-	0	0	-	23.33	23.33	-	-	-	0	-	0.00%
2002-01-15	0	0.070	0.070	-	-	-	0	0	-	23.33	23.33	-	-	-	0	-	0.00%
2002-01-14	0	0.070	0.070	-	0.070	0.070	100,000	7,000	0.0700	23.33	23.33	-	23.33	23.33	300	23.333	0.00%
2002-01-11	0	0.070	0.070	-	0.070	0.070	190,000	13,300	0.0700	23.33	23.33	-	23.33	23.33	570	23.333	0.00%
2002-01-10	0	0.070	0.062	0.070	0.070	0.070	250,000	17,500	0.0700	23.33	20.67	23.33	23.33	23.33	750	23.333	0.00%
2002-01-09	0	0.070	0.050	0.070	0.070	0.070	600,000	42,000	0.0700	23.33	16.67	23.33	23.33	23.33	1,800	23.333	0.00%
2002-01-08	0	0.070	0.070	0.075	-	-	0	0	-	23.33	23.33	25.00	-	-	0	-	0.00%
2002-01-07	0	0.070	0.056	0.070	0.070	0.070	600,000	42,000	0.0700	23.33	18.67	23.33	23.33	23.33	1,800	23.333	-1.41%
2002-01-04	0	0.071	0.071	0.075	0.071	0.071	16,000	1,136	0.0710	23.67	23.67	25.00	23.67	23.67	48	23.667	0.00%
2002-01-03	0	0.071	0.070	0.071	0.071	0.071	30,000	2,130	0.0710	23.67	23.33	23.67	23.67	23.67	90	23.667	1.43%
2002-01-02	0	0.070	-	0.070	0.070	0.072	156,000	11,108	0.0712	23.33	-	23.33	23.33	24.00	468	23.735	0.00%
2001-12-31	0	0.070	0.070	0.071	-	-	0	0	-	23.33	23.33	23.67	-	-	0	-	7.69%
2001-12-28	0	0.065	0.065	0.070	0.065	0.071	100,000	6,644	0.0664	21.67	21.67	23.33	21.67	23.67	300	22.147	-8.45%
2001-12-27	0	0.071	0.070	0.071	0.071	0.071	24,000	1,704	0.0710	23.67	23.33	23.67	23.67	23.67	72	23.667	1.43%
2001-12-24	0	0.070	-	0.070	-	-	0	0	-	23.33	-	23.33	-	-	0	-	0.00%
2001-12-21	0	0.070	-	0.070	-	-	0	0	-	23.33	-	23.33	-	-	0	-	-1.41%
2001-12-20	0	0.071	-	0.071	0.071	0.071	72,000	5,112	0.0710	23.67	-	23.67	23.67	23.67	216	23.667	0.00%
2001-12-19	0	0.071	-	0.071	0.071	0.071	24,000	1,704	0.0710	23.67	-	23.67	23.67	23.67	72	23.667	-2.74%
2001-12-18	0	0.073	0.071	0.073	0.073	0.073	66,000	4,794	0.0726	24.33	23.67	24.33	24.33	24.33	198	24.212	0.00%
2001-12-17	0	0.073	-	0.080	-	-	0	0	-	24.33	-	26.67	-	-	0	-	0.00%
2001-12-14	0	0.073	0.071	0.080	-	-	0	0	-	24.33	23.67	26.67	-	-	0	-	0.00%
2001-12-13	0	0.073	0.073	0.080	0.073	0.073	70,000	5,110	0.0730	24.33	24.33	26.67	24.33	24.33	210	24.333	0.00%
2001-12-12	0	0.073	0.072	0.080	-	-	0	0	-	24.33	24.00	26.67	-	-	0	-	0.00%
2001-12-11	0	0.073	0.071	0.075	-	-	0	0	-	24.33	23.67	25.00	-	-	0	-	0.00%
2001-12-10	0	0.073	0.071	0.079	-	-	0	0	-	24.33	23.67	26.33	-	-	0	-	0.00%
2001-12-07	0	0.073	0.072	0.079	-	-	0	0	-	24.33	24.00	26.33	-	-	0	-	0.00%
2001-12-06	0	0.073	0.073	0.076	-	-	0	0	-	24.33	24.33	25.33	-	-	0	-	2.82%
2001-12-05	0	0.071	0.068	0.079	0.071	0.071	20,000	1,420	0.0710	23.67	22.67	26.33	23.67	23.67	60	23.667	-5.33%
2001-12-04	0	0.075	0.072	0.078	-	-	0	0	-	25.00	24.00	26.00	-	-	0	-	0.00%
2001-12-03	0	0.075	0.072	0.075	0.075	0.075	400,000	30,000	0.0750	25.00	24.00	25.00	25.00	25.00	1,200	25.000	0.00%
2001-11-30	0	0.075	0.071	0.079	0.075	0.075	740,000	53,650	0.0725	25.00	23.67	26.33	25.00	25.00	2,220	24.167	0.00%
2001-11-29	0	0.075	-	0.078	0.075	0.075	3,308,000	232,060	0.0702	25.00	-	26.00	25.00	25.00	9,924	23.384	7.14%
2001-11-28	0	0.070	0.062	0.078	0.070	0.070	25,000,000	1,750,000	0.0700	23.33	20.67	26.00	23.33	23.33	75,000	23.333	-6.67%
2001-11-27	0	0.075	-	0.075	0.075	0.075	200,000	15,000	0.0750	25.00	-	25.00	25.00	25.00	600	25.000	0.00%
2001-11-26	0	0.075	0.074	0.080	0.068	0.075	3,360,000	249,480	0.0743	25.00	24.67	26.67	22.67	25.00	10,080	24.750	0.00%
2001-11-23	0	0.075	0.073	0.079	-	-	4,000,000	304,000	0.0760	25.00	24.33	26.33	-	-	12,000	25.333	0.00%
2001-11-22	0	0.075	-	0.080	0.070	0.075	4,700,000	352,000	0.0749	25.00	-	26.67	23.33	25.00	14,100	24.965	-1.32%
2001-11-21	0	0.076	0.076	0.080	0.076	0.076	2,126,000	163,576	0.0769	25.33	25.33	26.67	25.33	25.33	6,378	25.647	-1.30%
2001-11-20	0	0.077	0.077	0.080	0.075	0.075	40,000	3,000	0.0750	25.67	25.67	26.67	25.00	25.00	120	25.000	2.67%
2001-11-19	0	0.075	-	0.075	-	-	0	0	-	25.00	-	25.00	-	-	0	-	-2.60%
2001-11-16	0	0.077	0.076	0.080	-	-	1,000,000	77,000	0.0770	25.67	25.33	26.67	-	-	3,000	25.667	0.00%
2001-11-15	0	0.077	0.076	0.079	-	-	0	0	-	25.67	25.33	26.33	-	-	0	-	0.00%
2001-11-14	0	0.077	0.077	0.079	0.073	0.073	50,000	3,650	0.0730	25.67	25.67	26.33	24.33	24.33	150	24.333	2.67%
2001-11-13	0	0.075	0.075	0.080	0.073	0.073	928,000	67,744	0.0730	25.00	25.00	26.67	24.33	24.33	2,784	24.333	2.74%
2001-11-12	0	0.073	0.073	0.079	-	-	0	0	-	24.33	24.33	26.33	-	-	0	-	2.82%
2001-11-09	0	0.071	0.071	0.078	0.071	0.073	410,000	29,210	0.0712	23.67	23.67	26.00	23.67	24.33	1,230	23.748	-5.33%
2001-11-08	0	0.075	0.073	0.075	0.075	0.076	270,000	20,450	0.0757	25.00	24.33	25.00	25.00	25.33	810	25.247	0.00%
2001-11-07	0	0.075	0.069	0.076	0.073	0.075	1,260,000	93,300	0.0740	25.00	23.00	25.33	24.33	25.00	3,780	24.683	-1.32%
2001-11-06	0	0.076	-	0.076	0.076	0.080	1,746,000	135,500	0.0776	25.33	-	25.33	25.33	26.67	5,238	25.869	1.33%
2001-11-05	0	0.075	0.075	0.078	-	-	0	0	-	25.00	25.00	26.00	-	-	0	-	0.00%
2001-11-02	0	0.075	0.075	0.080	0.075	0.075	150,000	11,250	0.0750	25.00	25.00	26.67	25.00	25.00	450	25.000	-3.85%
2001-11-01	0	0.078	0.072	0.079	-	-	0	0	-	26.00	24.00	26.33	-	-	0	-	0.00%
2001-10-31	0	0.078	-	0.080	0.078	0.078	250,000	19,500	0.0780	26.00	-	26.67	26.00	26.00	750	26.000	2.63%
2001-10-30	0	0.076	0.072	0.076	0.074	0.076	450,000	33,400	0.0742	25.33	24.00	25.33	24.67	25.33	1,350	24.741	-1.30%
2001-10-29	0	0.077	-	0.077	0.074	0.078	470,000	35,750	0.0761	25.67	-	25.67	24.67	26.00	1,410	25.355	-3.75%
2001-10-26	0	0.080	-	0.080	-	-	0	0	-	26.67	-	26.67	-	-	0	-	-2.44%
2001-10-24	0	0.082	-	0.082	-	-	0	0	-	27.33	-	27.33	-	-	0	-	0.00%
2001-10-23	0	0.082	0.082	-	-	-	0	0	-	27.33	27.33	-	-	-	0	-	2.50%
2001-10-22	0	0.080	0.080	-	0.080	0.080	50,000	4,000	0.0800	26.67	26.67	-	26.67	26.67	150	26.667	3.90%
2001-10-19	0	0.077	0.077	-	0.074	0.075	230,000	17,200	0.0748	25.67	25.67	-	24.67	25.00	690	24.928	2.67%
2001-10-18	0	0.075	-	-	0.075	0.075	750,000	56,450	0.0753	25.00	-	-	25.00	25.00	2,250	25.089	0.00%
2001-10-17	0	0.075	-	-	0.075	0.075	700,000	52,500	0.0750	25.00	-	-	25.00	25.00	2,100	25.000	0.00%
2001-10-16	0	0.075	0.075	0.076	0.070	0.075	788,000	58,510	0.0743	25.00	25.00	25.33	23.33	25.00	2,364	24.750	0.00%
2001-10-15	0	0.075	0.072	0.080	0.075	0.075	300,000	22,500	0.0750	25.00	24.00	26.67	25.00	25.00	900	25.000	0.00%
2001-10-12	0	0.075	0.075	-	0.070	0.075	582,000	44,090	0.0758	25.00	25.00	-	23.33	25.00	1,746	25.252	0.00%
2001-10-11	0	0.075	0.076	0.080	0.075	0.076	1,000,000	75,300	0.0753	25.00	25.33	26.67	25.00	25.33	3,000	25.100	0.00%
2001-10-10	0	0.075	0.070	0.076	0.073	0.076	1,150,000	84,550	0.0735	25.00	23.33	25.33	24.33	25.33	3,450	24.507	0.00%
2001-10-09	0	0.075	0.075	-	-	-	0	0	-	25.00	25.00	-	-	-	0	-	0.00%
2001-10-08	0	0.075	0.075	0.077	-	-	0	0	-	25.00	25.00	25.67	-	-	0	-	0.00%
2001-10-05	0	0.075	0.075	0.085	0.070	0.080	14,000	1,020	0.0729	25.00	25.00	28.33	23.33	26.67	42	24.286	-6.25%
2001-10-04	0	0.080	-	0.088	-	-	0	0	-	26.67	-	29.33	-	-	0	-	0.00%
2001-10-03	0	0.080	-	-	0.075	0.080	368,000	27,990	0.0761	26.67	-	-	25.00	26.67	1,104	25.353	6.67%
2001-09-28	0	0.075	-	0.085	0.073	0.075	530,000	39,894	0.0753	25.00	-	28.33	24.33	25.00	1,590	25.091	-3.85%
2001-09-27	0	0.078	-	0.078	0.078	0.078	100,000	7,800	0.0780	26.00	-	26.00	26.00	26.00	300	26.000	1.30%
2001-09-26	0	0.077	-	0.077	0.079	0.080	30,000	2,390	0.0797	25.67	-	25.67	26.33	26.67	90	26.556	-3.75%
2001-09-25	0	0.080	-	0.080	0.084	0.084	250,000	21,000	0.0840	26.67	-	26.67	28.00	28.00	750	28.000	-4.76%
2001-09-24	0	0.084	-	0.084	-	-	0	0	-	28.00	-	28.00	-	-	0	-	-1.18%
2001-09-21	0	0.085	-	-	0.080	0.085	408,000	33,340	0.0817	28.33	-	-	26.67	28.33	1,224	27.239	0.00%
2001-09-20	0	0.085	-	0.085	0.080	0.085	50,000	4,160	0.0832	28.33	-	28.33	26.67	28.33	150	27.733	0.00%
2001-09-19	0	0.085	0.077	0.085	0.084	0.085	300,000	25,440	0.0848	28.33	25.67	28.33	28.00	28.33	900	28.267	0.00%
2001-09-18	0	0.085	-	0.085	-	-	0	0	-	28.33	-	28.33	-	-	0	-	0.00%
2001-09-17	0	0.085	0.078	0.087	0.078	0.085	1,860,000	152,400	0.0819	28.33	26.00	29.00	26.00	28.33	5,580	27.312	0.00%
2001-09-14	0	0.085	0.085	0.090	0.085	0.085	230,000	19,550	0.0850	28.33	28.33	30.00	28.33	28.33	690	28.333	0.00%
2001-09-13	0	0.085	0.085	0.087	0.080	0.080	10,000	800	0.0800	28.33	28.33	29.00	26.67	26.67	30	26.667	-2.30%
2001-09-12	0	0.087	-	0.087	0.087	0.087	20,000	1,740	0.0870	29.00	-	29.00	29.00	29.00	60	29.000	-2.25%
2001-09-11	0	0.089	0.089	0.090	0.085	0.089	230,000	19,670	0.0855	29.67	29.67	30.00	28.33	29.67	690	28.507	4.71%
2001-09-10	0	0.085	0.085	0.090	-	-	0	0	-	28.33	28.33	30.00	-	-	0	-	0.00%
2001-09-07	0	0.085	0.084	0.088	0.083	0.085	320,000	26,960	0.0843	28.33	28.00	29.33	27.67	28.33	960	28.083	1.19%
2001-09-06	0	0.084	0.080	0.091	-	-	0	0	-	28.00	26.67	30.33	-	-	0	-	0.00%
2001-09-05	0	0.084	0.084	-	-	-	0	0	-	28.00	28.00	-	-	-	0	-	5.00%
2001-09-04	0	0.080	0.072	-	0.080	0.082	1,172,000	94,044	0.0802	26.67	24.00	-	26.67	27.33	3,516	26.747	0.00%
2001-09-03	0	0.080	0.076	0.082	0.080	0.082	3,250,000	261,900	0.0806	26.67	25.33	27.33	26.67	27.33	9,750	26.862	0.00%
2001-08-31	0	0.080	0.077	0.081	0.076	0.081	8,428,000	674,534	0.0800	26.67	25.67	27.00	25.33	27.00	25,284	26.678	0.00%
2001-08-30	0	0.080	0.079	0.080	0.079	0.082	1,700,700	135,982	0.0800	26.67	26.33	26.67	26.33	27.33	5,102	26.652	-11.11%
2001-08-29	0	0.090	0.085	-	0.090	0.090	92,000	8,280	0.0900	30.00	28.33	-	30.00	30.00	276	30.000	0.00%
2001-08-28	0	0.090	0.090	0.100	0.090	0.090	700,000	63,000	0.0900	30.00	30.00	33.33	30.00	30.00	2,100	30.000	0.00%
2001-08-27	0	0.090	0.090	0.095	0.090	0.090	20,000	1,800	0.0900	30.00	30.00	31.67	30.00	30.00	60	30.000	0.00%
2001-08-24	0	0.090	0.082	0.090	0.090	0.090	25,600,000	2,304,000	0.0900	30.00	27.33	30.00	30.00	30.00	76,800	30.000	0.00%
2001-08-23	0	0.090	0.090	0.094	0.090	0.094	210,000	19,500	0.0929	30.00	30.00	31.33	30.00	31.33	630	30.952	-4.26%
2001-08-22	0	0.094	0.090	0.095	0.094	0.095	200,000	18,900	0.0945	31.33	30.00	31.67	31.33	31.67	600	31.500	4.44%
2001-08-21	0	0.090	0.090	0.098	-	-	0	0	-	30.00	30.00	32.67	-	-	0	-	0.00%
2001-08-20	0	0.090	0.090	0.091	0.090	0.090	350,000	31,500	0.0900	30.00	30.00	30.33	30.00	30.00	1,050	30.000	0.00%
2001-08-17	0	0.090	-	0.091	0.090	0.090	1,250,000	112,500	0.0900	30.00	-	30.33	30.00	30.00	3,750	30.000	0.00%
2001-08-16	0	0.090	0.090	0.095	0.088	0.097	910,000	82,550	0.0907	30.00	30.00	31.67	29.33	32.33	2,730	30.238	2.27%
2001-08-15	0	0.088	0.085	0.088	0.090	0.090	50,000	4,500	0.0900	29.33	28.33	29.33	30.00	30.00	150	30.000	-2.22%
2001-08-14	0	0.090	0.082	0.093	0.090	0.090	354,000	31,860	0.0900	30.00	27.33	31.00	30.00	30.00	1,062	30.000	-5.26%
2001-08-13	0	0.095	0.094	0.100	0.092	0.095	270,000	25,500	0.0944	31.67	31.33	33.33	30.67	31.67	810	31.481	-5.00%
2001-08-10	0	0.100	0.100	0.102	0.100	0.100	30,000	3,000	0.1000	33.33	33.33	34.00	33.33	33.33	90	33.333	-2.91%
2001-08-09	0	0.103	0.100	0.105	0.103	0.107	100,000	10,500	0.1050	34.33	33.33	35.00	34.33	35.67	300	35.000	3.00%
2001-08-08	0	0.100	0.096	0.100	-	-	0	0	-	33.33	32.00	33.33	-	-	0	-	-4.76%
2001-08-07	0	0.105	0.100	0.105	0.108	0.108	100,000	10,800	0.1080	35.00	33.33	35.00	36.00	36.00	300	36.000	0.00%
2001-08-06	0	0.105	0.100	0.105	-	-	0	0	-	35.00	33.33	35.00	-	-	0	-	-1.87%
2001-08-03	0	0.107	0.100	-	0.107	0.107	100,000	10,700	0.1070	35.67	33.33	-	35.67	35.67	300	35.667	5.94%
2001-08-02	0	0.101	0.096	0.105	0.101	0.101	110,000	11,110	0.1010	33.67	32.00	35.00	33.67	33.67	330	33.667	0.00%
2001-08-01	0	0.101	0.101	0.105	-	-	0	0	-	33.67	33.67	35.00	-	-	0	-	0.00%
2001-07-31	0	0.101	0.101	0.106	0.101	0.102	200,000	20,240	0.1012	33.67	33.67	35.33	33.67	34.00	600	33.733	1.00%
2001-07-30	0	0.100	0.100	0.101	0.100	0.100	240,000	24,000	0.1000	33.33	33.33	33.67	33.33	33.33	720	33.333	-1.96%
2001-07-27	0	0.102	0.102	0.105	-	-	0	0	-	34.00	34.00	35.00	-	-	0	-	2.00%
2001-07-26	0	0.100	0.100	0.105	-	-	0	0	-	33.33	33.33	35.00	-	-	0	-	0.00%
2001-07-24	0	0.100	0.100	0.105	0.100	0.100	446,800	44,672	0.1000	33.33	33.33	35.00	33.33	33.33	1,340	33.327	-4.76%
2001-07-23	0	0.105	0.100	0.105	-	-	0	0	-	35.00	33.33	35.00	-	-	0	-	0.00%
2001-07-20	0	0.105	0.100	0.105	-	-	0	0	-	35.00	33.33	35.00	-	-	0	-	0.00%
2001-07-19	0	0.105	0.100	0.105	-	-	0	0	-	35.00	33.33	35.00	-	-	0	-	0.00%
2001-07-18	0	0.105	0.101	0.105	0.101	0.105	272,000	27,872	0.1025	35.00	33.67	35.00	33.67	35.00	816	34.157	3.96%
2001-07-17	0	0.101	0.101	0.108	-	-	0	0	-	33.67	33.67	36.00	-	-	0	-	0.00%
2001-07-16	0	0.101	0.100	0.108	-	-	0	0	-	33.67	33.33	36.00	-	-	0	-	0.00%
2001-07-13	0	0.101	0.101	0.102	0.101	0.102	52,000	5,254	0.1010	33.67	33.67	34.00	33.67	34.00	156	33.679	-0.98%
2001-07-12	0	0.102	0.100	0.108	-	-	0	0	-	34.00	33.33	36.00	-	-	0	-	0.00%
2001-07-11	0	0.102	0.101	0.105	0.102	0.102	170,000	17,340	0.1020	34.00	33.67	35.00	34.00	34.00	510	34.000	-5.56%
2001-07-10	0	0.108	0.101	0.111	0.108	0.108	100,000	10,800	0.1080	36.00	33.67	37.00	36.00	36.00	300	36.000	6.93%
2001-07-09	0	0.101	0.095	0.106	0.100	0.101	1,060,000	106,960	0.1009	33.67	31.67	35.33	33.33	33.67	3,180	33.635	0.00%
2001-07-05	0	0.101	0.101	0.109	0.101	0.101	824,000	83,224	0.1010	33.67	33.67	36.33	33.67	33.67	2,472	33.667	0.00%
2001-07-04	0	0.101	0.100	0.101	-	-	40,000	4,040	0.1010	33.67	33.33	33.67	-	-	120	33.667	0.00%
2001-07-03	0	0.101	0.097	0.109	0.101	0.102	300,000	30,400	0.1013	33.67	32.33	36.33	33.67	34.00	900	33.778	-8.18%
2001-06-29	0	0.110	0.106	0.110	0.106	0.110	262,000	28,572	0.1091	36.67	35.33	36.67	35.33	36.67	786	36.351	3.77%
2001-06-28	0	0.106	0.106	0.110	0.106	0.110	270,000	29,020	0.1075	35.33	35.33	36.67	35.33	36.67	810	35.827	0.00%
2001-06-27	0	0.106	0.104	0.108	-	-	0	0	-	35.33	34.67	36.00	-	-	0	-	0.00%
2001-06-26	0	0.106	0.105	0.108	0.106	0.106	300,000	31,800	0.1060	35.33	35.00	36.00	35.33	35.33	900	35.333	0.00%
2001-06-22	0	0.106	0.100	0.108	0.103	0.106	162,000	16,922	0.1045	35.33	33.33	36.00	34.33	35.33	486	34.819	6.00%
2001-06-21	0	0.100	0.100	-	0.100	0.110	1,777,350	184,338	0.1037	33.33	33.33	-	33.33	36.67	5,332	34.572	-0.99%
2001-06-20	0	0.101	0.101	-	0.101	0.101	1,022,000	103,222	0.1010	33.67	33.67	-	33.67	33.67	3,066	33.667	0.00%
2001-06-19	0	0.101	0.101	0.110	0.101	0.110	300,000	31,200	0.1040	33.67	33.67	36.67	33.67	36.67	900	34.667	-7.34%
2001-06-18	0	0.109	0.101	0.110	-	-	0	0	-	36.33	33.67	36.67	-	-	0	-	0.00%
2001-06-15	0	0.109	0.108	0.110	0.106	0.110	258,000	28,168	0.1092	36.33	36.00	36.67	35.33	36.67	774	36.393	-1.80%
2001-06-14	0	0.111	0.106	0.111	0.106	0.111	640,000	70,340	0.1099	37.00	35.33	37.00	35.33	37.00	1,920	36.635	-3.48%
2001-06-13	0	0.115	0.112	0.115	0.115	0.119	820,000	95,900	0.1170	38.33	37.33	38.33	38.33	39.67	2,460	38.984	-4.17%
2001-06-12	0	0.120	0.120	-	0.118	0.124	3,430,000	410,770	0.1198	40.00	40.00	-	39.33	41.33	10,290	39.919	1.69%
2001-06-11	0	0.118	0.118	0.123	0.117	0.125	1,650,000	196,864	0.1193	39.33	39.33	41.00	39.00	41.67	4,950	39.771	0.00%
2001-06-08	0	0.118	0.116	0.118	0.115	0.119	2,510,000	297,590	0.1186	39.33	38.67	39.33	38.33	39.67	7,530	39.521	4.42%
2001-06-07	0	0.113	0.113	0.118	0.113	0.120	3,696,000	435,520	0.1178	37.67	37.67	39.33	37.67	40.00	11,088	39.278	-3.42%
2001-06-06	0	0.117	0.114	0.118	0.115	0.120	5,245,872	618,691	0.1179	39.00	38.00	39.33	38.33	40.00	15,738	39.313	5.41%
2001-06-05	0	0.111	0.111	0.119	0.110	0.121	5,974,000	680,004	0.1138	37.00	37.00	39.67	36.67	40.33	17,922	37.942	2.78%
2001-06-04	0	0.108	0.108	0.111	0.107	0.124	6,004,000	678,372	0.1130	36.00	36.00	37.00	35.67	41.33	18,012	37.662	-0.92%
2001-06-01	0	0.109	0.110	0.112	0.107	0.125	8,960,168	1,062,689	0.1186	36.33	36.67	37.33	35.67	41.67	26,881	39.534	-12.80%
2001-05-31	0	0.125	0.120	0.125	0.125	0.142	11,855,000	1,640,870	0.1384	41.67	40.00	41.67	41.67	47.33	35,565	46.137	-14.38%
2001-05-30	0	0.146	0.146	0.155	0.140	0.155	7,470,000	1,075,850	0.1440	48.67	48.67	51.67	46.67	51.67	22,410	48.008	-8.75%
2001-05-29	0	0.160	0.155	0.160	0.155	0.165	2,770,000	439,910	0.1588	53.33	51.67	53.33	51.67	55.00	8,310	52.937	5.26%
2001-05-28	0	0.152	0.152	0.160	0.148	0.184	5,822,000	985,000	0.1692	50.67	50.67	53.33	49.33	61.33	17,466	56.395	6.29%
2001-05-25	0	0.143	0.143	-	0.140	0.144	10,119,744	1,421,747	0.1405	47.67	47.67	-	46.67	48.00	30,359	46.831	2.14%
2001-05-24	0	0.140	0.140	0.143	0.140	0.145	2,020,000	285,040	0.1411	46.67	46.67	47.67	46.67	48.33	6,060	47.036	0.00%
2001-05-23	0	0.140	0.140	0.145	0.140	0.149	2,980,000	419,242	0.1407	46.67	46.67	48.33	46.67	49.67	8,940	46.895	-10.26%
2001-05-22	0	0.156	-	0.156	0.158	0.163	520,000	83,160	0.1599	52.00	-	52.00	52.67	54.33	1,560	53.308	-6.59%
2001-05-21	0	0.167	0.160	0.170	0.167	0.172	780,000	133,400	0.1710	55.67	53.33	56.67	55.67	57.33	2,340	57.009	-5.65%
2001-05-18	0	0.177	-	0.177	0.180	0.183	700,000	126,900	0.1813	59.00	-	59.00	60.00	61.00	2,100	60.429	-6.35%
2001-05-17	0	0.189	-	0.189	0.189	0.190	70,000	13,240	0.1891	63.00	-	63.00	63.00	63.33	210	63.048	-0.53%
2001-05-16	0	0.190	-	0.190	-	-	800,000	151,200	0.1890	63.33	-	63.33	-	-	2,400	63.000	0.00%
2001-05-15	0	0.190	-	0.190	-	-	0	0	-	63.33	-	63.33	-	-	0	-	0.00%
2001-05-14	0	0.190	-	0.198	-	-	0	0	-	63.33	-	66.00	-	-	0	-	0.00%
2001-05-11	0	0.190	-	0.190	-	-	0	0	-	63.33	-	63.33	-	-	0	-	-2.56%
2001-05-10	0	0.195	-	0.195	-	-	0	0	-	65.00	-	65.00	-	-	0	-	0.00%
2001-05-09	0	0.195	-	0.200	-	-	0	0	-	65.00	-	66.67	-	-	0	-	0.00%
2001-05-08	0	0.195	-	0.195	-	-	0	0	-	65.00	-	65.00	-	-	0	-	0.00%
2001-05-07	0	0.195	0.185	0.195	0.195	0.195	340,000	66,300	0.1950	65.00	61.67	65.00	65.00	65.00	1,020	65.000	0.00%
2001-05-04	0	0.195	-	0.198	0.190	0.195	500,000	96,500	0.1930	65.00	-	66.00	63.33	65.00	1,500	64.333	2.63%
2001-05-03	0	0.190	-	0.190	-	-	0	0	-	63.33	-	63.33	-	-	0	-	0.00%
2001-05-02	0	0.190	-	0.200	0.190	0.190	100,000	19,200	0.1920	63.33	-	66.67	63.33	63.33	300	64.000	-2.06%
2001-04-27	0	0.194	-	0.194	0.180	0.198	362,000	69,880	0.1930	64.67	-	64.67	60.00	66.00	1,086	64.346	-2.51%
2001-04-26	0	0.199	0.199	0.204	-	-	0	0	-	66.33	66.33	68.00	-	-	0	-	0.00%
2001-04-25	0	0.199	0.195	0.199	0.199	0.200	350,000	69,922	0.1998	66.33	65.00	66.33	66.33	66.67	1,050	66.592	-0.50%
2001-04-24	0	0.200	-	0.203	0.200	0.200	100,000	20,000	0.2000	66.67	-	67.67	66.67	66.67	300	66.667	-2.44%
2001-04-23	0	0.205	0.205	0.208	0.205	0.205	88,000	18,040	0.2050	68.33	68.33	69.33	68.33	68.33	264	68.333	-0.97%
2001-04-20	0	0.207	0.207	0.212	0.205	0.209	697,000	143,145	0.2054	69.00	69.00	70.67	68.33	69.67	2,091	68.458	0.00%
2001-04-19	0	0.207	0.191	-	0.187	0.208	2,730,000	546,504	0.2002	69.00	63.67	-	62.33	69.33	8,190	66.728	11.89%
2001-04-18	0	0.185	0.180	0.190	0.180	0.185	1,648,600	298,048	0.1808	61.67	60.00	63.33	60.00	61.67	4,946	60.263	2.78%
2001-04-17	0	0.180	-	0.180	0.180	0.180	500,000	90,000	0.1800	60.00	-	60.00	60.00	60.00	1,500	60.000	0.00%
2001-04-12	0	0.180	-	0.180	0.179	0.182	2,400,000	431,000	0.1796	60.00	-	60.00	59.67	60.67	7,200	59.861	1.12%
2001-04-11	0	0.178	-	0.178	0.175	0.179	4,526,942	804,146	0.1776	59.33	-	59.33	58.33	59.67	13,581	59.212	0.00%
2001-04-10	0	0.178	-	0.178	0.177	0.180	2,300,000	412,450	0.1793	59.33	-	59.33	59.00	60.00	6,900	59.775	0.00%
2001-04-09	0	0.178	-	0.178	0.170	0.180	450,000	79,340	0.1763	59.33	-	59.33	56.67	60.00	1,350	58.770	4.71%
2001-04-06	0	0.170	-	0.170	0.189	0.189	50,000	9,450	0.1890	56.67	-	56.67	63.00	63.00	150	63.000	-8.11%
2001-04-04	0	0.185	-	0.185	0.195	0.195	30,000	5,850	0.1950	61.67	-	61.67	65.00	65.00	90	65.000	-5.13%
2001-04-03	0	0.195	-	0.195	-	-	0	0	-	65.00	-	65.00	-	-	0	-	-2.50%
2001-04-02	0	0.200	-	0.202	0.200	0.200	330,000	66,000	0.2000	66.67	-	67.33	66.67	66.67	990	66.667	-8.26%
2001-03-30	0	0.218	-	0.218	-	-	50,000	10,800	0.2160	72.67	-	72.67	-	-	150	72.000	0.00%
2001-03-29	0	0.218	-	0.218	0.220	0.220	50,000	11,000	0.2200	72.67	-	72.67	73.33	73.33	150	73.333	-0.91%
2001-03-28	0	0.220	-	0.220	-	-	0	0	-	73.33	-	73.33	-	-	0	-	-4.35%
2001-03-27	0	0.230	-	0.233	0.229	0.230	1,386,000	317,564	0.2291	76.67	-	77.67	76.33	76.67	4,158	76.374	0.00%
2001-03-26	0	0.230	-	0.230	-	-	0	0	-	76.67	-	76.67	-	-	0	-	-1.71%
2001-03-23	0	0.234	-	0.235	-	-	0	0	-	78.00	-	78.33	-	-	0	-	0.00%
2001-03-22	0	0.234	-	0.234	-	-	0	0	-	78.00	-	78.00	-	-	0	-	-0.43%
2001-03-21	0	0.235	-	0.235	0.238	0.238	20,000	4,760	0.2380	78.33	-	78.33	79.33	79.33	60	79.333	-2.08%
2001-03-20	0	0.240	0.235	0.240	0.219	0.240	30,000	6,990	0.2330	80.00	78.33	80.00	73.00	80.00	90	77.667	2.13%
2001-03-19	0	0.235	-	0.235	-	-	0	0	-	78.33	-	78.33	-	-	0	-	-2.08%
2001-03-16	0	0.240	-	0.240	0.240	0.240	160,000	38,400	0.2400	80.00	-	80.00	80.00	80.00	480	80.000	0.00%
2001-03-15	0	0.240	-	0.240	-	-	0	0	-	80.00	-	80.00	-	-	0	-	-4.00%
2001-03-14	0	0.250	-	0.250	-	-	0	0	-	83.33	-	83.33	-	-	0	-	0.00%
2001-03-13	0	0.250	-	0.250	0.250	0.250	40,000	10,000	0.2500	83.33	-	83.33	83.33	83.33	120	83.333	0.00%
2001-03-12	0	0.250	-	0.250	-	-	0	0	-	83.33	-	83.33	-	-	0	-	0.00%
2001-03-09	0	0.250	-	0.250	-	-	0	0	-	83.33	-	83.33	-	-	0	-	0.00%
2001-03-08	0	0.250	-	0.250	-	-	0	0	-	83.33	-	83.33	-	-	0	-	0.00%
2001-03-07	0	0.250	-	0.250	-	-	0	0	-	83.33	-	83.33	-	-	0	-	0.00%
2001-03-06	0	0.250	0.250	0.260	0.250	0.250	82,000	20,500	0.2500	83.33	83.33	86.67	83.33	83.33	246	83.333	0.00%
2001-03-05	0	0.250	-	0.250	-	-	0	0	-	83.33	-	83.33	-	-	0	-	0.00%
2001-03-02	0	0.250	-	0.250	-	-	0	0	-	83.33	-	83.33	-	-	0	-	0.00%
2001-03-01	0	0.250	-	0.250	-	-	0	0	-	83.33	-	83.33	-	-	0	-	0.00%
2001-02-28	0	0.250	-	0.250	-	-	0	0	-	83.33	-	83.33	-	-	0	-	0.00%
2001-02-27	0	0.250	0.248	0.250	0.245	0.250	152,000	37,570	0.2472	83.33	82.67	83.33	81.67	83.33	456	82.390	0.00%
2001-02-26	0	0.250	0.248	0.250	0.248	0.250	660,000	164,000	0.2485	83.33	82.67	83.33	82.67	83.33	1,980	82.828	0.81%
2001-02-23	0	0.248	-	0.248	-	-	0	0	-	82.67	-	82.67	-	-	0	-	0.00%
2001-02-22	0	0.248	0.248	0.250	0.245	0.250	1,180,000	290,670	0.2463	82.67	82.67	83.33	81.67	83.33	3,540	82.110	-0.80%
2001-02-21	0	0.250	0.248	0.250	0.248	0.250	218,000	54,384	0.2495	83.33	82.67	83.33	82.67	83.33	654	83.156	0.00%
2001-02-20	0	0.250	-	0.280	0.250	0.250	42,000	10,500	0.2500	83.33	-	93.33	83.33	83.33	126	83.333	0.00%
2001-02-19	0	0.250	-	0.280	-	-	0	0	-	83.33	-	93.33	-	-	0	-	0.00%
2001-02-16	0	0.250	0.250	0.275	-	-	0	0	-	83.33	83.33	91.67	-	-	0	-	0.00%
2001-02-15	0	0.250	0.250	0.280	-	-	0	0	-	83.33	83.33	93.33	-	-	0	-	0.00%
2001-02-14	0	0.250	0.250	0.280	0.250	0.250	4,000	1,000	0.2500	83.33	83.33	93.33	83.33	83.33	12	83.333	-3.85%
2001-02-13	0	0.260	0.260	0.280	-	-	0	0	-	86.67	86.67	93.33	-	-	0	-	4.00%
2001-02-12	0	0.250	0.250	-	-	-	0	0	-	83.33	83.33	-	-	-	0	-	0.00%
2001-02-09	0	0.250	0.250	0.280	-	-	0	0	-	83.33	83.33	93.33	-	-	0	-	0.00%
2001-02-08	0	0.250	0.250	0.280	-	-	0	0	-	83.33	83.33	93.33	-	-	0	-	0.00%
2001-02-07	0	0.250	0.246	-	0.250	0.250	56,000	14,000	0.2500	83.33	82.00	-	83.33	83.33	168	83.333	0.00%
2001-02-06	0	0.250	0.246	0.250	0.250	0.250	250,000	62,500	0.2500	83.33	82.00	83.33	83.33	83.33	750	83.333	0.00%
2001-02-05	0	0.250	-	0.280	-	-	0	0	-	83.33	-	93.33	-	-	0	-	0.00%
2001-02-02	0	0.250	-	0.280	-	-	0	0	-	83.33	-	93.33	-	-	0	-	0.00%
2001-02-01	0	0.250	-	0.280	-	-	0	0	-	83.33	-	93.33	-	-	0	-	0.00%
2001-01-31	0	0.250	-	-	-	-	0	0	-	83.33	-	-	-	-	0	-	0.00%
2001-01-30	0	0.250	-	0.250	0.250	0.250	10,000	2,500	0.2500	83.33	-	83.33	83.33	83.33	30	83.333	0.00%
2001-01-29	0	0.250	-	-	0.250	0.250	100,000	25,000	0.2500	83.33	-	-	83.33	83.33	300	83.333	0.00%
2001-01-23	0	0.250	-	0.250	-	-	0	0	-	83.33	-	83.33	-	-	0	-	0.00%
2001-01-22	0	0.250	-	0.250	0.250	0.250	50,000	12,500	0.2500	83.33	-	83.33	83.33	83.33	150	83.333	0.81%
2001-01-19	0	0.248	-	0.248	0.248	0.260	350,000	90,400	0.2583	82.67	-	82.67	82.67	86.67	1,050	86.095	-4.62%
2001-01-18	0	0.260	-	0.260	0.240	0.260	500,000	126,220	0.2524	86.67	-	86.67	80.00	86.67	1,500	84.147	4.00%
2001-01-17	0	0.250	-	-	-	-	0	0	-	83.33	-	-	-	-	0	-	0.00%
2001-01-16	0	0.250	-	0.260	0.246	0.250	270,000	67,100	0.2485	83.33	-	86.67	82.00	83.33	810	82.840	0.00%
2001-01-15	0	0.250	-	0.250	-	-	0	0	-	83.33	-	83.33	-	-	0	-	-3.85%
2001-01-12	0	0.260	-	0.260	0.260	0.260	50,000	13,000	0.2600	86.67	-	86.67	86.67	86.67	150	86.667	0.00%
2001-01-11	0	0.260	-	0.260	0.260	0.260	30,000	7,800	0.2600	86.67	-	86.67	86.67	86.67	90	86.667	1.96%
2001-01-10	0	0.255	-	0.255	0.250	0.260	10,000	2,580	0.2580	85.00	-	85.00	83.33	86.67	30	86.000	2.00%
2001-01-09	0	0.250	-	0.250	0.250	0.250	40,000	10,000	0.2500	83.33	-	83.33	83.33	83.33	120	83.333	-3.85%
2001-01-08	0	0.260	-	0.260	-	-	0	0	-	86.67	-	86.67	-	-	0	-	0.00%
2001-01-05	0	0.260	0.250	0.260	0.250	0.260	84,000	21,100	0.2512	86.67	83.33	86.67	83.33	86.67	252	83.730	0.00%
2001-01-04	0	0.260	0.250	0.260	0.250	0.260	60,000	15,180	0.2530	86.67	83.33	86.67	83.33	86.67	180	84.333	-3.70%
2001-01-03	0	0.270	-	0.270	-	-	0	0	-	90.00	-	90.00	-	-	0	-	0.00%
2001-01-02	0	0.270	-	0.270	-	-	0	0	-	90.00	-	90.00	-	-	0	-	0.00%
2000-12-29	0	0.270	-	-	-	-	0	0	-	90.00	-	-	-	-	0	-	0.00%
2000-12-28	0	0.270	-	-	-	-	0	0	-	90.00	-	-	-	-	0	-	0.00%
2000-12-27	0	0.270	-	0.270	-	-	0	0	-	90.00	-	90.00	-	-	0	-	0.00%
2000-12-22	0	0.270	-	0.270	0.270	0.270	50,000	13,500	0.2700	90.00	-	90.00	90.00	90.00	150	90.000	0.00%
2000-12-21	0	0.270	0.255	-	0.250	0.270	150,142	38,534	0.2567	90.00	85.00	-	83.33	90.00	450	85.550	8.00%
2000-12-20	0	0.250	-	0.250	0.250	0.250	276,000	69,000	0.2500	83.33	-	83.33	83.33	83.33	828	83.333	0.00%
2000-12-19	0	0.250	-	0.250	-	-	0	0	-	83.33	-	83.33	-	-	0	-	-7.41%
2000-12-18	0	0.270	-	0.270	0.270	0.270	20,000	5,400	0.2700	90.00	-	90.00	90.00	90.00	60	90.000	0.00%
2000-12-15	0	0.270	-	0.280	0.270	0.270	20,000	5,400	0.2700	90.00	-	93.33	90.00	90.00	60	90.000	-3.57%
2000-12-14	0	0.280	-	0.280	-	-	0	0	-	93.33	-	93.33	-	-	0	-	0.00%
2000-12-13	0	0.280	-	0.280	0.280	0.280	60,000	16,800	0.2800	93.33	-	93.33	93.33	93.33	180	93.333	3.70%
2000-12-12	0	0.270	-	0.280	-	-	0	0	-	90.00	-	93.33	-	-	0	-	0.00%
2000-12-11	0	0.270	0.270	0.280	-	-	0	0	-	90.00	90.00	93.33	-	-	0	-	0.00%
2000-12-08	0	0.270	0.270	0.280	0.260	0.260	4,000	1,040	0.2600	90.00	90.00	93.33	86.67	86.67	12	86.667	0.00%
2000-12-07	0	0.270	0.260	0.270	0.270	0.270	50,000	13,500	0.2700	90.00	86.67	90.00	90.00	90.00	150	90.000	0.00%
2000-12-06	0	0.270	0.260	0.270	0.260	0.280	250,000	67,840	0.2714	90.00	86.67	90.00	86.67	93.33	750	90.453	-3.57%
2000-12-05	0	0.280	0.250	0.280	0.280	0.280	500,000	140,000	0.2800	93.33	83.33	93.33	93.33	93.33	1,500	93.333	0.00%
2000-12-04	0	0.280	-	0.280	-	-	0	0	-	93.33	-	93.33	-	-	0	-	-3.45%
2000-12-01	0	0.290	-	0.290	0.290	0.290	230,000	66,700	0.2900	96.67	-	96.67	96.67	96.67	690	96.667	0.00%
2000-11-30	0	0.290	0.285	0.290	0.290	0.290	50,000	14,500	0.2900	96.67	95.00	96.67	96.67	96.67	150	96.667	-3.33%
2000-11-29	0	0.300	0.280	0.300	0.280	0.305	860,000	255,200	0.2967	100.0	93.33	100.0	93.33	101.7	2,580	98.915	7.14%
2000-11-28	0	0.280	-	0.280	0.250	0.290	1,262,000	348,110	0.2758	93.33	-	93.33	83.33	96.67	3,786	91.947	-6.67%
2000-11-27	0	0.300	-	0.300	0.300	0.300	20,000	6,000	0.3000	100.0	-	100.0	100.0	100.0	60	100.00	0.00%
2000-11-24	0	0.300	-	0.300	0.300	0.300	1,130,000	339,000	0.3000	100.0	-	100.0	100.0	100.0	3,390	100.00	0.00%
2000-11-23	0	0.300	-	0.300	0.300	0.300	20,000	6,000	0.3000	100.0	-	100.0	100.0	100.0	60	100.00	0.00%
2000-11-22	0	0.300	-	0.300	0.310	0.310	610,000	189,100	0.3100	100.0	-	100.0	103.3	103.3	1,830	103.33	-3.23%
2000-11-21	0	0.310	-	0.310	-	-	0	0	-	103.3	-	103.3	-	-	0	-	0.00%
2000-11-20	0	0.310	-	0.315	0.310	0.310	1,420,000	440,200	0.3100	103.3	-	105.0	103.3	103.3	4,260	103.33	0.00%
2000-11-17	0	0.310	-	0.310	-	-	0	0	-	103.3	-	103.3	-	-	0	-	0.00%
2000-11-16	0	0.310	-	0.320	0.310	0.310	20,000	6,200	0.3100	103.3	-	106.7	103.3	103.3	60	103.33	0.00%
2000-11-15	0	0.310	-	0.325	0.310	0.335	2,090,000	694,950	0.3325	103.3	-	108.3	103.3	111.7	6,270	110.84	-3.12%
2000-11-14	0	0.320	-	0.320	0.320	0.320	100,000	32,000	0.3200	106.7	-	106.7	106.7	106.7	300	106.67	0.00%
2000-11-13	0	0.320	-	0.320	0.320	0.320	20,000	6,400	0.3200	106.7	-	106.7	106.7	106.7	60	106.67	0.00%
2000-11-10	0	0.320	0.290	0.325	0.320	0.330	90,000	29,000	0.3222	106.7	96.67	108.3	106.7	110.0	270	107.41	-4.48%
2000-11-09	0	0.335	0.300	0.335	0.300	0.335	450,000	142,300	0.3162	111.7	100.0	111.7	100.0	111.7	1,350	105.41	-1.47%
2000-11-08	0	0.340	0.335	0.340	0.320	0.345	188,000	63,090	0.3356	113.3	111.7	113.3	106.7	115.0	564	111.86	13.33%
2000-11-07	0	0.300	0.300	0.320	0.300	0.300	12,000	3,600	0.3000	100.0	100.0	106.7	100.0	100.0	36	100.00	3.45%
2000-11-06	0	0.290	0.280	0.290	0.290	0.290	60,000	17,400	0.2900	96.67	93.33	96.67	96.67	96.67	180	96.667	0.00%
2000-11-03	0	0.290	0.290	-	0.280	0.290	244,000	68,920	0.2825	96.67	96.67	-	93.33	96.67	732	94.153	7.41%
2000-11-02	0	0.270	0.270	-	0.270	0.270	56,000	15,120	0.2700	90.00	90.00	-	90.00	90.00	168	90.000	-6.90%
2000-11-01	0	0.290	0.260	0.290	0.270	0.290	370,000	103,200	0.2789	96.67	86.67	96.67	90.00	96.67	1,110	92.973	0.00%
2000-10-31	0	0.290	-	0.290	0.290	0.290	12,000	3,480	0.2900	96.67	-	96.67	96.67	96.67	36	96.667	0.00%
2000-10-30	0	0.290	0.260	0.300	0.290	0.300	232,700	69,479	0.2986	96.67	86.67	100.0	96.67	100.0	698	99.526	-3.33%
2000-10-27	0	0.300	-	0.300	0.290	0.300	252,800	73,488	0.2907	100.0	-	100.0	96.67	100.0	758	96.899	3.45%
2000-10-26	0	0.290	-	0.290	0.290	0.290	340,000	98,600	0.2900	96.67	-	96.67	96.67	96.67	1,020	96.667	0.00%
2000-10-25	0	0.290	-	0.290	0.290	0.290	20,000	5,800	0.2900	96.67	-	96.67	96.67	96.67	60	96.667	0.00%
2000-10-24	0	0.290	-	0.290	0.290	0.290	70,000	20,300	0.2900	96.67	-	96.67	96.67	96.67	210	96.667	0.00%
2000-10-23	0	0.290	-	0.290	-	-	0	0	-	96.67	-	96.67	-	-	0	-	0.00%
2000-10-20	0	0.290	0.280	0.290	0.290	0.300	324,000	94,000	0.2901	96.67	93.33	96.67	96.67	100.0	972	96.708	0.00%
2000-10-19	0	0.290	-	0.290	0.290	0.290	150,000	43,500	0.2900	96.67	-	96.67	96.67	96.67	450	96.667	0.00%
2000-10-18	0	0.290	-	0.300	0.290	0.300	562,000	163,620	0.2911	96.67	-	100.0	96.67	100.0	1,686	97.046	-3.33%
2000-10-17	0	0.300	0.300	-	0.290	0.300	460,000	136,950	0.2977	100.0	100.0	-	96.67	100.0	1,380	99.239	-3.23%
2000-10-16	0	0.310	0.310	0.330	0.305	0.320	773,000	239,580	0.3099	103.3	103.3	110.0	101.7	106.7	2,319	103.31	-3.12%
2000-10-13	0	0.320	0.320	0.340	0.320	0.320	124,000	39,680	0.3200	106.7	106.7	113.3	106.7	106.7	372	106.67	-3.03%
2000-10-12	0	0.330	0.320	0.340	-	-	0	0	-	110.0	106.7	113.3	-	-	0	-	0.00%
2000-10-11	0	0.330	0.310	0.330	0.330	0.330	50,000	16,500	0.3300	110.0	103.3	110.0	110.0	110.0	150	110.00	0.00%
2000-10-10	0	0.330	-	0.340	0.330	0.330	30,000	9,900	0.3300	110.0	-	113.3	110.0	110.0	90	110.00	1.54%
2000-10-09	0	0.325	0.320	0.325	0.310	0.330	58,000	18,940	0.3266	108.3	106.7	108.3	103.3	110.0	174	108.85	1.56%
2000-10-05	0	0.320	0.310	-	0.320	0.320	150,000	48,000	0.3200	106.7	103.3	-	106.7	106.7	450	106.67	-1.54%
2000-10-04	0	0.325	0.325	-	0.325	0.325	150,000	48,750	0.3250	108.3	108.3	-	108.3	108.3	450	108.33	-1.52%
2000-10-03	0	0.330	0.325	0.345	0.325	0.330	250,000	82,250	0.3290	110.0	108.3	115.0	108.3	110.0	750	109.67	4.76%
2000-09-29	0	0.315	0.310	0.345	0.315	0.320	300,000	95,500	0.3183	105.0	103.3	115.0	105.0	106.7	900	106.11	-4.55%
2000-09-28	0	0.330	0.325	0.340	0.330	0.330	100,000	33,000	0.3300	110.0	108.3	113.3	110.0	110.0	300	110.00	1.54%
2000-09-27	0	0.325	0.325	0.340	0.320	0.340	1,312,645	429,877	0.3275	108.3	108.3	113.3	106.7	113.3	3,938	109.16	-9.72%
2000-09-26	0	0.360	-	0.360	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2000-09-25	0	0.360	-	0.360	0.350	0.360	78,000	27,580	0.3536	120.0	-	120.0	116.7	120.0	234	117.86	7.46%
2000-09-22	0	0.335	0.335	0.360	0.335	0.350	34,000	11,600	0.3412	111.7	111.7	120.0	111.7	116.7	102	113.73	0.00%
2000-09-21	0	0.335	0.335	-	0.330	0.350	864,000	291,530	0.3374	111.7	111.7	-	110.0	116.7	2,592	112.47	1.52%
2000-09-20	0	0.330	0.310	0.340	0.320	0.330	720,000	236,720	0.3288	110.0	103.3	113.3	106.7	110.0	2,160	109.59	10.00%
2000-09-19	0	0.300	0.300	0.320	0.300	0.300	6,000	1,800	0.3000	100.0	100.0	106.7	100.0	100.0	18	100.00	-3.23%
2000-09-18	0	0.310	0.310	0.320	0.300	0.320	520,000	161,660	0.3109	103.3	103.3	106.7	100.0	106.7	1,560	103.63	3.33%
2000-09-15	0	0.300	0.300	0.315	-	-	0	0	-	100.0	100.0	105.0	-	-	0	-	0.00%
2000-09-14	0	0.300	0.300	-	0.290	0.300	152,000	45,480	0.2992	100.0	100.0	-	96.67	100.0	456	99.737	0.00%
2000-09-12	0	0.300	0.280	0.330	0.300	0.320	298,000	93,360	0.3133	100.0	93.33	110.0	100.0	106.7	894	104.43	-6.25%
2000-09-11	0	0.320	0.320	0.340	0.320	0.330	90,000	29,400	0.3267	106.7	106.7	113.3	106.7	110.0	270	108.89	-3.03%
2000-09-08	0	0.330	0.330	0.350	0.320	0.330	276,000	90,480	0.3278	110.0	110.0	116.7	106.7	110.0	828	109.28	0.00%
2000-09-07	0	0.330	0.310	0.340	-	-	0	0	-	110.0	103.3	113.3	-	-	0	-	0.00%
2000-09-06	0	0.330	0.310	0.330	0.330	0.330	130,000	42,900	0.3300	110.0	103.3	110.0	110.0	110.0	390	110.00	1.54%
2000-09-05	0	0.325	0.325	0.350	0.325	0.350	722,000	251,430	0.3482	108.3	108.3	116.7	108.3	116.7	2,166	116.08	-4.41%
2000-09-04	0	0.340	0.340	0.350	0.320	0.340	204,000	66,640	0.3267	113.3	113.3	116.7	106.7	113.3	612	108.89	0.00%
2000-09-01	0	0.340	0.320	0.345	0.320	0.350	140,000	47,500	0.3393	113.3	106.7	115.0	106.7	116.7	420	113.10	0.00%
2000-08-31	0	0.340	0.320	0.340	0.335	0.340	180,000	60,950	0.3386	113.3	106.7	113.3	111.7	113.3	540	112.87	0.00%
2000-08-30	0	0.340	0.340	0.345	0.340	0.360	646,700	226,504	0.3502	113.3	113.3	115.0	113.3	120.0	1,940	116.75	0.00%
2000-08-29	0	0.340	0.330	0.340	0.335	0.340	1,106,000	366,190	0.3311	113.3	110.0	113.3	111.7	113.3	3,318	110.36	0.00%
2000-08-28	0	0.340	0.340	0.350	0.330	0.340	1,998,800	697,680	0.3490	113.3	113.3	116.7	110.0	113.3	5,996	116.35	-4.23%
2000-08-25	0	0.355	0.340	0.355	0.350	0.360	344,000	120,900	0.3515	118.3	113.3	118.3	116.7	120.0	1,032	117.15	-1.39%
2000-08-24	0	0.360	0.350	0.370	-	-	0	0	-	120.0	116.7	123.3	-	-	0	-	0.00%
2000-08-23	0	0.360	0.355	0.360	0.360	0.360	158,000	56,880	0.3600	120.0	118.3	120.0	120.0	120.0	474	120.00	0.00%
2000-08-22	0	0.360	0.360	0.365	0.360	0.365	104,000	37,710	0.3626	120.0	120.0	121.7	120.0	121.7	312	120.87	-1.37%
2000-08-21	0	0.365	0.360	0.365	0.365	0.370	234,000	86,080	0.3679	121.7	120.0	121.7	121.7	123.3	702	122.62	-1.35%
2000-08-18	0	0.370	0.370	0.380	0.365	0.380	600,000	225,950	0.3766	123.3	123.3	126.7	121.7	126.7	1,800	125.53	-5.13%
2000-08-17	0	0.390	0.380	0.390	0.380	0.390	816,000	318,220	0.3900	130.0	126.7	130.0	126.7	130.0	2,448	129.99	5.41%
2000-08-16	0	0.370	0.370	0.380	0.365	0.370	380,000	140,100	0.3687	123.3	123.3	126.7	121.7	123.3	1,140	122.89	-2.63%
2000-08-15	0	0.380	0.380	0.385	0.375	0.385	392,000	148,350	0.3784	126.7	126.7	128.3	125.0	128.3	1,176	126.15	-3.80%
2000-08-14	0	0.395	0.395	0.400	0.390	0.400	732,000	286,480	0.3914	131.7	131.7	133.3	130.0	133.3	2,196	130.46	-1.25%
2000-08-11	0	0.400	0.395	0.400	0.390	0.440	480,000	192,380	0.4008	133.3	131.7	133.3	130.0	146.7	1,440	133.60	-5.88%
2000-08-10	0	0.425	0.425	0.440	0.400	0.440	2,938,000	1,249,520	0.4253	141.7	141.7	146.7	133.3	146.7	8,814	141.77	7.59%
2000-08-09	0	0.395	0.390	0.395	0.365	0.405	1,862,000	725,930	0.3899	131.7	130.0	131.7	121.7	135.0	5,586	129.96	8.22%
2000-08-08	0	0.365	0.365	0.370	0.365	0.365	50,000	18,250	0.3650	121.7	121.7	123.3	121.7	121.7	150	121.67	-1.35%
2000-08-07	0	0.370	0.370	0.380	0.370	0.370	182,000	67,340	0.3700	123.3	123.3	126.7	123.3	123.3	546	123.33	0.00%
2000-08-04	0	0.370	0.370	0.375	0.365	0.375	214,000	78,930	0.3688	123.3	123.3	125.0	121.7	125.0	642	122.94	4.23%
2000-08-03	0	0.355	0.355	0.385	0.350	0.380	320,000	116,900	0.3653	118.3	118.3	128.3	116.7	126.7	960	121.77	-2.74%
2000-08-02	0	0.365	0.365	0.370	0.350	0.370	488,000	175,420	0.3595	121.7	121.7	123.3	116.7	123.3	1,464	119.82	-1.35%
2000-08-01	0	0.370	-	0.370	0.370	0.370	80,000	29,600	0.3700	123.3	-	123.3	123.3	123.3	240	123.33	2.78%
2000-07-31	0	0.360	0.350	0.360	0.365	0.380	220,000	80,650	0.3666	120.0	116.7	120.0	121.7	126.7	660	122.20	-5.26%
2000-07-28	0	0.380	0.360	0.380	0.360	0.380	470,000	169,600	0.3609	126.7	120.0	126.7	120.0	126.7	1,410	120.28	1.33%
2000-07-27	0	0.375	0.375	0.380	0.375	0.375	20,000	7,500	0.3750	125.0	125.0	126.7	125.0	125.0	60	125.00	-1.32%
2000-07-26	0	0.380	0.375	0.400	0.380	0.380	100,000	38,000	0.3800	126.7	125.0	133.3	126.7	126.7	300	126.67	0.00%
2000-07-25	0	0.380	0.380	0.400	-	-	0	0	-	126.7	126.7	133.3	-	-	0	-	0.00%
2000-07-24	0	0.380	0.380	0.405	0.380	0.380	20,000	7,600	0.3800	126.7	126.7	135.0	126.7	126.7	60	126.67	-5.00%
2000-07-21	0	0.400	0.390	0.400	0.375	0.400	64,000	24,420	0.3816	133.3	130.0	133.3	125.0	133.3	192	127.19	2.56%
2000-07-20	0	0.390	0.390	0.400	0.390	0.390	14,000	5,460	0.3900	130.0	130.0	133.3	130.0	130.0	42	130.00	-2.50%
2000-07-19	0	0.400	-	0.420	0.400	0.400	24,000	9,600	0.4000	133.3	-	140.0	133.3	133.3	72	133.33	0.00%
2000-07-18	0	0.400	0.400	-	0.395	0.400	40,000	15,820	0.3955	133.3	133.3	-	131.7	133.3	120	131.83	-2.44%
2000-07-17	0	0.410	0.380	0.410	0.400	0.410	172,000	69,320	0.4030	136.7	126.7	136.7	133.3	136.7	516	134.34	1.23%
2000-07-14	0	0.405	0.405	0.420	0.400	0.405	104,000	41,700	0.4010	135.0	135.0	140.0	133.3	135.0	312	133.65	1.25%
2000-07-13	0	0.400	0.400	0.410	0.400	0.440	436,000	179,160	0.4109	133.3	133.3	136.7	133.3	146.7	1,308	136.97	-6.98%
2000-07-12	0	0.430	0.425	0.430	0.430	0.440	150,000	64,950	0.4330	143.3	141.7	143.3	143.3	146.7	450	144.33	0.00%
2000-07-11	0	0.430	0.400	0.440	0.420	0.445	710,000	307,730	0.4334	143.3	133.3	146.7	140.0	148.3	2,130	144.47	-1.15%
2000-07-10	0	0.435	0.410	0.450	0.400	0.435	744,000	315,960	0.4247	145.0	136.7	150.0	133.3	145.0	2,232	141.56	0.00%
2000-07-07	0	0.435	0.435	0.440	0.425	0.440	368,000	157,760	0.4287	145.0	145.0	146.7	141.7	146.7	1,104	142.90	-1.14%
2000-07-06	0	0.440	0.425	0.440	0.410	0.440	1,350,000	571,130	0.4231	146.7	141.7	146.7	136.7	146.7	4,050	141.02	7.32%
2000-07-05	0	0.410	0.400	0.410	0.365	0.410	666,000	267,160	0.4011	136.7	133.3	136.7	121.7	136.7	1,998	133.71	2.50%
2000-07-04	0	0.400	0.400	0.410	0.390	0.400	330,000	129,000	0.3909	133.3	133.3	136.7	130.0	133.3	990	130.30	0.00%
2000-07-03	0	0.400	0.390	0.405	0.385	0.405	1,070,000	422,800	0.3951	133.3	130.0	135.0	128.3	135.0	3,210	131.71	0.00%
2000-06-30	0	0.400	0.400	0.420	0.390	0.420	468,000	187,820	0.4013	133.3	133.3	140.0	130.0	140.0	1,404	133.77	0.00%
2000-06-29	0	0.400	0.400	0.410	0.390	0.410	750,000	298,220	0.3976	133.3	133.3	136.7	130.0	136.7	2,250	132.54	0.00%
2000-06-28	0	0.400	0.400	0.415	0.380	0.400	1,952,000	772,800	0.3959	133.3	133.3	138.3	126.7	133.3	5,856	131.97	0.00%
2000-06-27	0	0.400	0.395	0.405	0.395	0.400	1,186,000	472,120	0.3981	133.3	131.7	135.0	131.7	133.3	3,558	132.69	-1.23%
2000-06-26	0	0.405	0.400	0.410	0.390	0.405	1,096,000	433,830	0.3958	135.0	133.3	136.7	130.0	135.0	3,288	131.94	1.25%
2000-06-23	0	0.400	0.395	0.400	0.385	0.400	330,000	131,200	0.3976	133.3	131.7	133.3	128.3	133.3	990	132.53	-2.44%
2000-06-22	0	0.410	0.390	0.420	0.360	0.420	1,282,000	508,080	0.3963	136.7	130.0	140.0	120.0	140.0	3,846	132.11	7.89%
2000-06-21	0	0.380	0.380	0.390	0.380	0.390	386,000	147,410	0.3819	126.7	126.7	130.0	126.7	130.0	1,158	127.30	1.33%
2000-06-20	0	0.375	0.370	0.385	0.365	0.405	1,020,000	399,810	0.3920	125.0	123.3	128.3	121.7	135.0	3,060	130.66	-2.60%
2000-06-19	0	0.385	0.385	0.390	0.385	0.420	644,000	255,250	0.3964	128.3	128.3	130.0	128.3	140.0	1,932	132.12	-10.47%
2000-06-16	0	0.430	0.405	0.430	0.410	0.435	290,000	123,940	0.4274	143.3	135.0	143.3	136.7	145.0	870	142.46	3.61%
2000-06-15	0	0.415	0.415	0.420	0.400	0.400	70,000	28,000	0.4000	138.3	138.3	140.0	133.3	133.3	210	133.33	-3.49%
2000-06-14	0	0.430	0.405	0.430	0.400	0.450	874,000	381,330	0.4363	143.3	135.0	143.3	133.3	150.0	2,622	145.43	7.50%
2000-06-13	0	0.400	0.395	0.405	0.375	0.400	142,000	56,190	0.3957	133.3	131.7	135.0	125.0	133.3	426	131.90	-2.44%
2000-06-12	0	0.410	0.375	0.410	0.410	0.410	200,000	82,000	0.4100	136.7	125.0	136.7	136.7	136.7	600	136.67	2.50%
2000-06-09	0	0.400	0.390	0.400	0.395	0.415	1,312,000	525,880	0.4008	133.3	130.0	133.3	131.7	138.3	3,936	133.61	-5.88%
2000-06-08	0	0.425	0.405	0.425	0.425	0.450	650,000	282,530	0.4347	141.7	135.0	141.7	141.7	150.0	1,950	144.89	-5.56%
2000-06-07	0	0.450	0.450	0.460	0.450	0.450	86,000	38,700	0.4500	150.0	150.0	153.3	150.0	150.0	258	150.00	-2.17%
2000-06-05	0	0.460	0.450	0.460	0.425	0.460	1,914,000	847,280	0.4427	153.3	150.0	153.3	141.7	153.3	5,742	147.56	15.00%
2000-06-02	0	0.400	0.400	0.410	0.380	0.420	3,152,000	1,245,710	0.3952	133.3	133.3	136.7	126.7	140.0	9,456	131.74	8.11%
2000-06-01	0	0.370	0.360	0.385	0.370	0.390	602,000	229,150	0.3806	123.3	120.0	128.3	123.3	130.0	1,806	126.88	-7.50%
2000-05-31	0	0.400	0.390	0.400	0.390	0.420	1,478,000	601,010	0.4066	133.3	130.0	133.3	130.0	140.0	4,434	135.55	0.00%
2000-05-30	0	0.400	0.380	0.415	0.380	0.430	460,000	183,880	0.3997	133.3	126.7	138.3	126.7	143.3	1,380	133.25	-4.76%
2000-05-29	0	0.420	0.390	0.420	0.410	0.470	1,272,000	545,970	0.4292	140.0	130.0	140.0	136.7	156.7	3,816	143.07	-1.18%
2000-05-26	0	0.425	0.405	0.425	0.410	0.480	412,000	180,000	0.4369	141.7	135.0	141.7	136.7	160.0	1,236	145.63	-11.46%
2000-05-25	0	0.480	-	0.470	0.480	0.510	472,000	228,380	0.4839	160.0	-	156.7	160.0	170.0	1,416	161.29	-4.00%
2000-05-24	0	0.500	0.460	0.500	0.480	0.550	822,000	409,260	0.4979	166.7	153.3	166.7	160.0	183.3	2,466	165.96	-9.09%
2000-05-23	0	0.550	0.520	0.550	0.550	0.550	168,000	92,780	0.5523	183.3	173.3	183.3	183.3	183.3	504	184.09	0.00%
2000-05-22	0	0.550	0.520	0.550	0.540	0.550	314,000	170,480	0.5429	183.3	173.3	183.3	180.0	183.3	942	180.98	0.00%
2000-05-19	0	0.550	0.550	0.560	0.550	0.560	1,514,000	839,800	0.5547	183.3	183.3	186.7	183.3	186.7	4,542	184.90	0.00%
2000-05-18	0	0.550	0.550	0.560	0.540	0.570	1,672,000	950,480	0.5685	183.3	183.3	186.7	180.0	190.0	5,016	189.49	-5.17%
2000-05-17	0	0.580	0.580	0.600	0.580	0.680	3,388,000	2,108,940	0.6225	193.3	193.3	200.0	193.3	226.7	10,164	207.49	-9.38%
2000-05-16	0	0.640	0.640	0.650	0.600	0.650	3,828,000	2,410,680	0.6297	213.3	213.3	216.7	200.0	216.7	11,484	209.92	14.29%
2000-05-15	0	0.560	0.540	0.560	0.560	0.580	926,000	529,380	0.5717	186.7	180.0	186.7	186.7	193.3	2,778	190.56	0.00%
2000-05-12	0	0.560	0.540	0.560	0.540	0.570	1,596,000	891,820	0.5588	186.7	180.0	186.7	180.0	190.0	4,788	186.26	0.00%
2000-05-10	0	0.560	0.530	0.560	0.520	0.580	518,000	285,760	0.5517	186.7	176.7	186.7	173.3	193.3	1,554	183.89	0.00%
2000-05-09	0	0.560	0.540	0.560	0.540	0.600	500,000	281,880	0.5638	186.7	180.0	186.7	180.0	200.0	1,500	187.92	0.00%
2000-05-08	0	0.560	0.540	0.560	0.550	0.650	3,824,000	2,250,260	0.5885	186.7	180.0	186.7	183.3	216.7	11,472	196.15	-6.67%
2000-05-05	0	0.600	0.580	0.600	0.590	0.620	2,036,000	1,222,980	0.6007	200.0	193.3	200.0	196.7	206.7	6,108	200.23	-1.64%
2000-05-04	0	0.610	0.610	0.620	0.600	0.630	2,608,000	1,612,260	0.6182	203.3	203.3	206.7	200.0	210.0	7,824	206.07	-1.61%
2000-05-03	0	0.620	0.620	0.630	0.610	0.670	4,282,000	2,746,780	0.6415	206.7	206.7	210.0	203.3	223.3	12,846	213.82	-10.14%
2000-05-02	0	0.690	0.660	0.690	0.680	0.740	4,140,000	2,916,420	0.7044	230.0	220.0	230.0	226.7	246.7	12,420	234.82	-2.82%
2000-04-28	0	0.710	0.690	0.710	0.670	0.760	6,900,000	4,888,280	0.7084	236.7	230.0	236.7	223.3	253.3	20,700	236.15	4.41%
2000-04-27	0	0.680	0.660	0.680	0.660	0.720	5,025,600	3,498,968	0.6962	226.7	220.0	226.7	220.0	240.0	15,077	232.08	-4.23%
2000-04-26	0	0.710	0.700	0.710	0.680	0.760	7,132,800	5,078,300	0.7120	236.7	233.3	236.7	226.7	253.3	21,398	237.32	0.00%
2000-04-25	0	0.710	0.710	0.720	0.640	0.720	12,294,000	8,312,620	0.6762	236.7	236.7	240.0	213.3	240.0	36,882	225.38	1.43%
2000-04-20	0	0.700	0.700	0.710	0.610	0.760	12,786,800	8,909,636	0.6968	233.3	233.3	236.7	203.3	253.3	38,360	232.26	-1.41%
2000-04-19	0	0.710	0.710	0.720	0.670	0.910	50,542,000	40,686,500	0.8050	236.7	236.7	240.0	223.3	303.3	151,626	268.33	0.00%
2000-04-18	0	0.710	0.750	0.760	0.520	0.870	138,311,950	97,114,035	0.7021	236.7	250.0	253.3	173.3	290.0	414,936	234.05	57.78%
2000-04-17	0	0.450	0.480	0.485	0.290	1.050	129,419,400	74,303,190	0.5741	150.0	160.0	161.7	96.67	350.0	388,258	191.38

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---