Allegro Culture Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08073	2000-07-20	2007-07-20	2007-07-23	Docs
HK Main	00550	2007-07-23			Docs

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

• 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
2026-10-13	0	0.400	0.395	0.410	0.390	0.475	3,794,000	1,557,560	0.4105	0.400	0.395	0.410	0.390	0.475	3,794,000	0.4105	-12.09%
2026-10-12	0	0.455	0.455	0.460	0.400	0.575	6,052,000	2,958,910	0.4889	0.455	0.455	0.460	0.400	0.575	6,052,000	0.4889	16.67%
2026-10-09	0	0.390	0.370	0.390	0.360	0.400	1,880,000	706,580	0.3758	0.390	0.370	0.390	0.360	0.400	1,880,000	0.3758	-2.50%
2026-10-08	0	0.400	0.380	0.400	0.380	0.410	1,106,000	425,740	0.3849	0.400	0.380	0.400	0.380	0.410	1,106,000	0.3849	2.56%
2026-10-07	0	0.390	0.400	0.415	0.385	0.420	1,506,000	597,920	0.3970	0.390	0.400	0.415	0.385	0.420	1,506,000	0.3970	1.30%
2026-10-06	0	0.385	0.385	0.405	0.385	0.430	1,498,000	588,630	0.3929	0.385	0.385	0.405	0.385	0.430	1,498,000	0.3929	-11.49%
2026-10-05	0	0.435	0.415	0.435	0.380	0.435	2,066,000	851,930	0.4124	0.435	0.415	0.435	0.380	0.435	2,066,000	0.4124	12.99%
2026-10-02	0	0.385	0.395	0.415	0.380	0.420	2,890,000	1,124,200	0.3890	0.385	0.395	0.415	0.380	0.420	2,890,000	0.3890	-8.33%
2026-09-30	0	0.420	0.400	0.420	0.375	0.450	5,544,000	2,234,970	0.4031	0.420	0.400	0.420	0.375	0.450	5,544,000	0.4031	-8.70%
2026-09-29	0	0.460	0.425	0.460	0.420	0.480	2,248,000	1,029,200	0.4578	0.460	0.425	0.460	0.420	0.480	2,248,000	0.4578	-4.17%
2026-09-28	0	0.480	0.480	0.490	0.480	0.530	1,944,000	987,430	0.5079	0.480	0.480	0.490	0.480	0.530	1,944,000	0.5079	-9.43%
2026-09-25	0	0.530	0.520	0.530	0.490	0.540	908,000	457,190	0.5035	0.530	0.520	0.530	0.490	0.540	908,000	0.5035	3.92%
2026-09-24	0	0.510	0.510	0.550	0.500	0.560	1,726,000	907,790	0.5260	0.510	0.510	0.550	0.500	0.560	1,726,000	0.5260	-1.92%
2026-09-23	0	0.520	0.520	0.525	0.515	0.580	2,624,000	1,442,400	0.5497	0.520	0.520	0.525	0.515	0.580	2,624,000	0.5497	-3.70%
2026-09-22	0	0.540	0.535	0.540	0.515	0.560	2,802,000	1,497,580	0.5345	0.540	0.535	0.540	0.515	0.560	2,802,000	0.5345	9.09%
2026-09-21	0	0.495	0.490	0.495	0.445	0.570	7,984,000	3,949,820	0.4947	0.495	0.490	0.495	0.445	0.570	7,984,000	0.4947	-5.71%
2026-09-18	0	0.525	0.515	0.525	0.500	0.590	5,732,000	3,059,400	0.5337	0.525	0.515	0.525	0.500	0.590	5,732,000	0.5337	-4.55%
2026-09-17	0	0.550	0.550	0.570	0.525	0.765	9,498,000	5,497,710	0.5788	0.550	0.550	0.570	0.525	0.765	9,498,000	0.5788	-28.10%
2026-09-16	0	0.765	0.760	0.790	0.760	0.865	2,656,000	2,128,240	0.8013	0.765	0.760	0.790	0.760	0.865	2,656,000	0.8013	-8.93%
2026-09-15	0	0.840	0.825	0.840	0.785	0.955	3,592,000	3,070,980	0.8549	0.840	0.825	0.840	0.785	0.955	3,592,000	0.8549	-7.69%
2026-09-14	0	0.910	0.900	0.920	0.910	0.970	390,000	367,200	0.9415	0.910	0.900	0.920	0.910	0.970	390,000	0.9415	-2.67%
2026-09-11	0	0.935	0.920	0.945	0.880	0.950	126,000	117,530	0.9328	0.935	0.920	0.945	0.880	0.950	126,000	0.9328	2.19%
2026-09-10	0	0.915	0.900	0.920	0.885	0.930	786,000	712,640	0.9067	0.915	0.900	0.920	0.885	0.930	786,000	0.9067	-1.61%
2026-09-09	0	0.930	0.925	0.945	0.900	0.985	398,000	369,320	0.9279	0.930	0.925	0.945	0.900	0.985	398,000	0.9279	0.00%
2026-09-08	0	0.930	0.930	0.975	0.925	0.960	406,000	383,560	0.9447	0.930	0.930	0.975	0.925	0.960	406,000	0.9447	-2.62%
2026-09-07	0	0.955	0.955	0.990	0.920	0.985	792,000	749,430	0.9463	0.955	0.955	0.990	0.920	0.985	792,000	0.9463	-0.52%
2026-09-04	0	0.960	0.955	0.960	0.955	0.985	362,000	348,560	0.9629	0.960	0.955	0.960	0.955	0.985	362,000	0.9629	-1.03%
2026-09-03	0	0.970	0.970	0.985	0.960	1.000	548,000	536,290	0.9786	0.970	0.970	0.985	0.960	1.000	548,000	0.9786	-3.00%
2026-09-02	0	1.000	1.000	1.020	0.995	1.015	248,000	248,040	1.0002	1.000	1.000	1.020	0.995	1.015	248,000	1.0002	-1.48%
2026-09-01	0	1.015	1.015	1.030	0.990	1.030	262,000	264,240	1.0085	1.015	1.015	1.030	0.990	1.030	262,000	1.0085	1.00%
2026-08-31	0	1.005	1.005	1.020	0.995	1.045	404,000	407,940	1.0098	1.005	1.005	1.020	0.995	1.045	404,000	1.0098	-3.83%
2026-08-28	0	1.045	1.025	1.045	0.995	1.060	310,000	323,590	1.0438	1.045	1.025	1.045	0.995	1.060	310,000	1.0438	5.03%
2026-08-27	0	0.995	0.995	1.020	0.980	1.005	414,000	409,990	0.9903	0.995	0.995	1.020	0.980	1.005	414,000	0.9903	0.00%
2026-08-26	0	0.995	0.995	1.005	0.995	1.020	350,000	353,120	1.0089	0.995	0.995	1.005	0.995	1.020	350,000	1.0089	-0.50%
2026-08-25	0	1.000	1.000	1.015	0.990	1.030	244,000	246,880	1.0118	1.000	1.000	1.015	0.990	1.030	244,000	1.0118	0.00%
2026-08-24	0	1.000	1.000	1.020	1.000	1.025	364,000	366,380	1.0065	1.000	1.000	1.020	1.000	1.025	364,000	1.0065	-1.96%
2026-08-21	0	1.020	1.020	1.045	1.010	1.050	298,000	306,360	1.0281	1.020	1.020	1.045	1.010	1.050	298,000	1.0281	0.49%
2026-08-20	0	1.015	1.010	1.030	1.005	1.030	116,000	117,130	1.0097	1.015	1.010	1.030	1.005	1.030	116,000	1.0097	0.50%
2026-08-19	0	1.010	1.010	1.055	1.010	1.055	542,000	554,850	1.0237	1.010	1.010	1.055	1.010	1.055	542,000	1.0237	-4.27%
2026-08-18	0	1.055	1.035	1.055	1.035	1.055	122,000	127,980	1.0490	1.055	1.035	1.055	1.035	1.055	122,000	1.0490	0.00%
2026-08-17	0	1.055	1.055	1.075	1.035	1.080	840,000	896,000	1.0667	1.055	1.055	1.075	1.035	1.080	840,000	1.0667	4.98%
2026-08-14	0	1.005	1.005	1.030	1.005	1.040	330,000	335,630	1.0171	1.005	1.005	1.030	1.005	1.040	330,000	1.0171	-2.43%
2026-08-13	0	1.030	1.030	1.045	1.025	1.060	258,000	270,710	1.0493	1.030	1.030	1.045	1.025	1.060	258,000	1.0493	-4.63%
2026-08-12	0	1.080	1.070	1.080	0.980	1.080	1,236,000	1,235,210	0.9994	1.080	1.070	1.080	0.980	1.080	1,236,000	0.9994	6.40%
2026-08-11	0	1.015	1.010	1.020	1.000	1.040	907,000	923,560	1.0183	1.015	1.010	1.020	1.000	1.040	907,000	1.0183	-3.33%
2026-08-10	0	1.050	1.030	1.060	1.025	1.055	596,000	620,250	1.0407	1.050	1.030	1.060	1.025	1.055	596,000	1.0407	-1.87%
2026-08-07	0	1.070	1.055	1.090	1.030	1.100	598,000	637,840	1.0666	1.070	1.055	1.090	1.030	1.100	598,000	1.0666	-1.83%
2026-08-06	0	1.090	1.090	1.145	1.080	1.140	778,000	857,740	1.1025	1.090	1.090	1.145	1.080	1.140	778,000	1.1025	-4.39%
2026-08-05	0	1.140	1.120	1.140	1.120	1.150	456,000	517,720	1.1354	1.140	1.120	1.140	1.120	1.150	456,000	1.1354	-0.44%
2026-08-04	0	1.145	1.135	1.170	1.130	1.160	488,000	558,910	1.1453	1.145	1.135	1.170	1.130	1.160	488,000	1.1453	-1.29%
2026-08-03	0	1.160	1.140	1.185	1.135	1.160	266,000	304,640	1.1453	1.160	1.140	1.185	1.135	1.160	266,000	1.1453	0.00%
2026-07-31	0	1.160	1.150	1.160	1.100	1.190	526,000	611,900	1.1633	1.160	1.150	1.160	1.100	1.190	526,000	1.1633	6.42%
2026-07-30	0	1.090	1.090	1.130	1.080	1.160	880,000	966,400	1.0982	1.090	1.090	1.130	1.080	1.160	880,000	1.0982	-2.68%
2026-07-29	0	1.120	1.100	1.150	1.090	1.200	1,674,000	1,875,960	1.1206	1.120	1.100	1.150	1.090	1.200	1,674,000	1.1206	-7.44%
2026-07-28	0	1.210	1.160	1.210	1.150	1.240	1,450,000	1,719,120	1.1856	1.210	1.160	1.210	1.150	1.240	1,450,000	1.1856	-1.63%
2026-07-27	0	1.230	1.220	1.230	1.210	1.420	3,030,000	3,880,840	1.2808	1.230	1.220	1.230	1.210	1.420	3,030,000	1.2808	-13.38%
2026-07-24	0	1.420	1.370	1.430	1.360	1.420	634,000	881,020	1.3896	1.420	1.370	1.430	1.360	1.420	634,000	1.3896	-2.07%
2026-07-23	0	1.450	1.420	1.450	1.400	1.470	616,000	885,440	1.4374	1.450	1.420	1.450	1.400	1.470	616,000	1.4374	0.00%
2026-07-22	0	1.450	1.420	1.450	1.370	1.450	758,000	1,068,500	1.4096	1.450	1.420	1.450	1.370	1.450	758,000	1.4096	2.11%
2026-07-21	0	1.420	1.410	1.420	1.330	1.440	2,131,000	2,971,190	1.3943	1.420	1.410	1.420	1.330	1.440	2,131,000	1.3943	6.77%
2026-07-20	0	1.330	1.320	1.340	1.280	1.360	1,206,000	1,586,580	1.3156	1.330	1.320	1.340	1.280	1.360	1,206,000	1.3156	0.76%
2026-07-17	0	1.320	1.300	1.330	1.240	1.390	3,576,000	4,608,700	1.2888	1.320	1.300	1.330	1.240	1.390	3,576,000	1.2888	1.54%
2026-07-16	0	1.300	1.300	1.340	1.230	1.440	3,836,000	5,103,740	1.3305	1.300	1.300	1.340	1.230	1.440	3,836,000	1.3305	-9.09%
2026-07-15	0	1.430	1.410	1.440	1.280	1.430	1,166,000	1,571,820	1.3480	1.430	1.410	1.440	1.280	1.430	1,166,000	1.3480	7.52%
2026-07-14	0	1.330	1.310	1.330	1.140	1.330	2,442,000	3,074,980	1.2592	1.330	1.310	1.330	1.140	1.330	2,442,000	1.2592	14.66%
2026-07-13	0	1.160	1.160	1.180	1.150	1.200	1,444,000	1,709,880	1.1841	1.160	1.160	1.180	1.150	1.200	1,444,000	1.1841	3.57%
2026-07-10	0	1.120	1.120	1.150	1.110	1.200	1,032,000	1,192,220	1.1553	1.120	1.120	1.150	1.110	1.200	1,032,000	1.1553	0.90%
2026-07-09	0	1.110	1.090	1.110	1.020	1.130	964,000	1,042,560	1.0815	1.110	1.090	1.110	1.020	1.130	964,000	1.0815	7.77%
2026-07-08	0	1.030	1.030	1.050	1.010	1.050	378,000	388,660	1.0282	1.030	1.030	1.050	1.010	1.050	378,000	1.0282	1.98%
2026-07-07	0	1.010	1.010	1.020	1.000	1.060	1,132,000	1,142,800	1.0095	1.010	1.010	1.020	1.000	1.060	1,132,000	1.0095	-4.72%
2026-07-06	0	1.060	1.030	1.070	1.010	1.080	1,156,000	1,216,120	1.0520	1.060	1.030	1.070	1.010	1.080	1,156,000	1.0520	3.92%
2026-07-03	0	1.020	1.020	1.040	1.010	1.040	240,000	246,860	1.0286	1.020	1.020	1.040	1.010	1.040	240,000	1.0286	0.99%
2026-07-02	0	1.010	1.010	1.040	1.000	1.100	1,211,000	1,283,460	1.0598	1.010	1.010	1.040	1.000	1.100	1,211,000	1.0598	1.00%
2026-06-30	0	1.000	0.990	1.000	0.990	1.120	1,328,000	1,384,320	1.0424	1.000	0.990	1.000	0.990	1.120	1,328,000	1.0424	-4.76%
2026-06-29	0	1.050	1.050	1.090	0.980	1.130	3,330,000	3,533,340	1.0611	1.050	1.050	1.090	0.980	1.130	3,330,000	1.0611	8.25%
2026-06-26	0	0.970	0.940	0.970	0.890	0.970	1,100,000	1,025,800	0.9325	0.970	0.940	0.970	0.890	0.970	1,100,000	0.9325	3.19%
2026-06-25	0	0.940	0.900	0.940	0.900	0.940	830,000	757,600	0.9128	0.940	0.900	0.940	0.900	0.940	830,000	0.9128	3.30%
2026-06-24	0	0.910	0.890	0.930	0.880	0.930	1,190,000	1,075,640	0.9039	0.910	0.890	0.930	0.880	0.930	1,190,000	0.9039	-2.15%
2026-06-23	0	0.930	0.900	0.930	0.850	0.950	1,586,000	1,445,200	0.9112	0.930	0.900	0.930	0.850	0.950	1,586,000	0.9112	-1.06%
2026-06-22	0	0.940	0.920	0.950	0.910	1.040	1,292,000	1,258,160	0.9738	0.940	0.920	0.950	0.910	1.040	1,292,000	0.9738	-5.05%
2026-06-18	0	0.990	0.980	1.020	0.830	1.010	3,160,000	2,920,460	0.9242	0.990	0.980	1.020	0.830	1.010	3,160,000	0.9242	-1.00%
2026-06-17	0	1.000	0.990	1.010	0.990	1.090	1,988,000	2,070,060	1.0413	1.000	0.990	1.010	0.990	1.090	1,988,000	1.0413	-9.09%
2026-06-16	0	1.100	1.080	1.100	1.080	1.160	1,344,000	1,483,680	1.1039	1.100	1.080	1.100	1.080	1.160	1,344,000	1.1039	-5.17%
2026-06-15	0	1.160	1.140	1.170	1.150	1.190	1,612,000	1,884,320	1.1689	1.160	1.140	1.170	1.150	1.190	1,612,000	1.1689	-1.69%
2026-06-12	0	1.180	1.160	1.180	1.160	1.200	374,000	439,540	1.1752	1.180	1.160	1.180	1.160	1.200	374,000	1.1752	-0.84%
2026-06-11	0	1.190	1.170	1.200	1.150	1.230	1,368,000	1,626,460	1.1889	1.190	1.170	1.200	1.150	1.230	1,368,000	1.1889	0.00%
2026-06-10	0	1.190	1.190	1.210	1.110	1.230	2,374,000	2,797,920	1.1786	1.190	1.190	1.210	1.110	1.230	2,374,000	1.1786	0.85%
2026-06-09	0	1.180	1.160	1.180	1.070	1.260	2,690,000	3,138,600	1.1668	1.180	1.160	1.180	1.070	1.260	2,690,000	1.1668	6.31%
2026-06-08	0	1.110	1.060	1.120	1.060	1.140	2,558,000	2,778,420	1.0862	1.110	1.060	1.120	1.060	1.140	2,558,000	1.0862	-1.77%
2026-06-05	0	1.130	1.120	1.150	1.110	1.190	1,288,000	1,481,800	1.1505	1.130	1.120	1.150	1.110	1.190	1,288,000	1.1505	-4.24%
2026-06-04	0	1.180	1.170	1.190	1.150	1.290	2,816,000	3,376,040	1.1989	1.180	1.170	1.190	1.150	1.290	2,816,000	1.1989	3.51%
2026-06-03	0	1.140	1.110	1.150	1.070	1.200	3,614,000	4,050,620	1.1208	1.140	1.110	1.150	1.070	1.200	3,614,000	1.1208	0.00%
2026-06-02	0	1.140	1.120	1.140	1.070	1.170	1,778,000	1,976,460	1.1116	1.140	1.120	1.140	1.070	1.170	1,778,000	1.1116	-2.56%
2026-06-01	0	1.170	1.150	1.170	1.120	1.250	2,138,000	2,510,360	1.1742	1.170	1.150	1.170	1.120	1.250	2,138,000	1.1742	-1.68%
2026-05-29	0	1.190	1.190	1.220	0.980	1.350	19,158,000	20,928,380	1.0924	1.190	1.190	1.220	0.980	1.350	19,158,000	1.0924	-7.75%
2026-05-28	0	1.290	1.280	1.290	1.270	1.440	5,052,000	6,834,560	1.3528	1.290	1.280	1.290	1.270	1.440	5,052,000	1.3528	-12.24%
2026-05-27	0	1.470	1.440	1.470	1.400	1.500	1,803,000	2,591,300	1.4372	1.470	1.440	1.470	1.400	1.500	1,803,000	1.4372	5.00%
2026-05-26	0	1.400	1.400	1.410	1.350	1.630	7,234,000	10,578,060	1.4623	1.400	1.400	1.410	1.350	1.630	7,234,000	1.4623	-14.11%
2026-05-22	0	1.630	1.600	1.630	1.570	1.660	1,976,000	3,181,720	1.6102	1.630	1.600	1.630	1.570	1.660	1,976,000	1.6102	0.62%
2026-05-21	0	1.620	1.610	1.630	1.540	1.660	3,110,000	5,011,060	1.6113	1.620	1.610	1.630	1.540	1.660	3,110,000	1.6113	2.53%
2026-05-20	0	1.580	1.560	1.580	1.540	1.650	2,032,000	3,235,240	1.5921	1.580	1.560	1.580	1.540	1.650	2,032,000	1.5921	0.00%
2026-05-19	0	1.580	1.540	1.590	1.530	1.600	1,630,000	2,557,340	1.5689	1.580	1.540	1.590	1.530	1.600	1,630,000	1.5689	1.28%
2026-05-18	0	1.560	1.560	1.570	1.490	1.620	4,414,000	6,894,820	1.5620	1.560	1.560	1.570	1.490	1.620	4,414,000	1.5620	1.96%
2026-05-15	0	1.530	1.500	1.530	1.420	1.580	3,130,500	4,709,085	1.5043	1.530	1.500	1.530	1.420	1.580	3,130,500	1.5043	2.00%
2026-05-14	0	1.500	1.490	1.500	1.470	1.750	9,056,000	14,166,160	1.5643	1.500	1.490	1.500	1.470	1.750	9,056,000	1.5643	-6.25%
2026-05-13	0	1.600	1.590	1.600	1.320	1.650	13,420,000	20,564,640	1.5324	1.600	1.590	1.600	1.320	1.650	13,420,000	1.5324	21.21%
2026-05-12	0	1.320	1.300	1.320	1.200	1.320	6,682,000	8,515,140	1.2743	1.320	1.300	1.320	1.200	1.320	6,682,000	1.2743	10.92%
2026-05-11	0	1.190	1.190	1.220	1.140	1.220	2,970,000	3,481,440	1.1722	1.190	1.190	1.220	1.140	1.220	2,970,000	1.1722	0.00%
2026-05-08	0	1.190	1.170	1.190	1.170	1.360	8,168,000	10,460,100	1.2806	1.190	1.170	1.190	1.170	1.360	8,168,000	1.2806	-4.03%
2026-05-07	0	1.240	1.210	1.240	1.180	1.280	2,866,000	3,517,300	1.2273	1.240	1.210	1.240	1.180	1.280	2,866,000	1.2273	0.81%
2026-05-06	0	1.230	1.220	1.230	1.120	1.300	4,800,000	5,810,220	1.2105	1.230	1.220	1.230	1.120	1.300	4,800,000	1.2105	5.13%
2026-05-05	0	1.170	1.160	1.170	1.050	1.240	9,460,000	10,782,580	1.1398	1.170	1.160	1.170	1.050	1.240	9,460,000	1.1398	-0.85%
2026-05-04	0	1.180	1.180	1.200	0.940	1.290	19,870,000	23,144,140	1.1648	1.180	1.180	1.200	0.940	1.290	19,870,000	1.1648	31.11%
2026-04-30	0	0.900	0.880	0.900	0.880	0.940	794,000	714,980	0.9005	0.900	0.880	0.900	0.880	0.940	794,000	0.9005	-3.23%
2026-04-29	0	0.930	0.910	0.930	0.870	0.950	2,599,000	2,374,150	0.9135	0.930	0.910	0.930	0.870	0.950	2,599,000	0.9135	6.90%
2026-04-28	0	0.870	0.850	0.870	0.850	0.890	1,660,000	1,435,820	0.8650	0.870	0.850	0.870	0.850	0.890	1,660,000	0.8650	0.00%
2026-04-27	0	0.870	0.850	0.870	0.820	0.920	1,320,000	1,132,240	0.8578	0.870	0.850	0.870	0.820	0.920	1,320,000	0.8578	-3.33%
2026-04-24	0	0.900	0.890	0.900	0.880	0.900	374,000	332,920	0.8902	0.900	0.890	0.900	0.880	0.900	374,000	0.8902	1.12%
2026-04-23	0	0.890	0.890	0.900	0.860	0.940	1,324,000	1,168,320	0.8824	0.890	0.890	0.900	0.860	0.940	1,324,000	0.8824	-2.20%
2026-04-22	0	0.910	0.900	0.910	0.870	0.940	1,658,000	1,484,040	0.8951	0.910	0.900	0.910	0.870	0.940	1,658,000	0.8951	0.00%
2026-04-21	0	0.910	0.910	0.930	0.890	0.980	2,532,000	2,353,120	0.9294	0.910	0.910	0.930	0.890	0.980	2,532,000	0.9294	-3.19%
2026-04-20	0	0.940	0.930	0.940	0.920	0.990	2,300,000	2,195,620	0.9546	0.940	0.930	0.940	0.920	0.990	2,300,000	0.9546	1.08%
2026-04-17	0	0.930	0.880	0.930	0.830	0.950	1,842,000	1,625,660	0.8826	0.930	0.880	0.930	0.830	0.950	1,842,000	0.8826	10.71%
2026-04-16	0	0.840	0.840	0.860	0.780	0.880	3,042,000	2,534,800	0.8333	0.840	0.840	0.860	0.780	0.880	3,042,000	0.8333	3.70%
2026-04-15	0	0.810	0.780	0.810	0.780	1.080	11,276,000	10,341,540	0.9171	0.810	0.780	0.810	0.780	1.080	11,276,000	0.9171	-13.83%
2026-04-14	0	0.940	0.920	0.940	0.880	0.940	2,671,000	2,425,320	0.9080	0.940	0.920	0.940	0.880	0.940	2,671,000	0.9080	6.82%
2026-04-13	0	0.880	0.870	0.880	0.800	0.910	1,966,000	1,695,120	0.8622	0.880	0.870	0.880	0.800	0.910	1,966,000	0.8622	7.32%
2026-04-10	0	0.820	0.800	0.820	0.740	0.830	1,286,000	1,029,060	0.8002	0.820	0.800	0.820	0.740	0.830	1,286,000	0.8002	3.80%
2026-04-09	0	0.790	0.780	0.790	0.700	0.890	4,576,000	3,662,120	0.8003	0.790	0.780	0.790	0.700	0.890	4,576,000	0.8003	-5.95%
2026-04-08	0	0.840	0.830	0.840	0.670	0.900	13,808,000	11,207,360	0.8117	0.840	0.830	0.840	0.670	0.900	13,808,000	0.8117	25.37%
2026-04-02	0	0.670	0.660	0.670	0.650	0.690	578,000	380,180	0.6578	0.670	0.660	0.670	0.650	0.690	578,000	0.6578	0.00%
2026-04-01	0	0.670	0.660	0.670	0.620	0.700	2,944,000	1,961,500	0.6663	0.670	0.660	0.670	0.620	0.700	2,944,000	0.6663	6.35%
2026-03-31	0	0.630	0.630	0.640	0.630	0.700	1,928,000	1,265,800	0.6565	0.630	0.630	0.640	0.630	0.700	1,928,000	0.6565	-8.70%
2026-03-30	0	0.690	0.680	0.690	0.610	0.720	3,268,000	2,224,540	0.6807	0.690	0.680	0.690	0.610	0.720	3,268,000	0.6807	7.81%
2026-03-27	0	0.640	0.620	0.640	0.620	0.680	2,521,500	1,630,885	0.6468	0.640	0.620	0.640	0.620	0.680	2,521,500	0.6468	0.00%
2026-03-26	0	0.640	0.630	0.640	0.550	0.660	7,404,000	4,620,740	0.6241	0.640	0.630	0.640	0.550	0.660	7,404,000	0.6241	14.29%
2026-03-25	0	0.560	0.550	0.560	0.465	0.570	3,330,000	1,760,490	0.5287	0.560	0.550	0.560	0.465	0.570	3,330,000	0.5287	23.08%
2026-03-24	0	0.455	0.440	0.460	0.435	0.455	688,000	302,610	0.4398	0.455	0.440	0.460	0.435	0.455	688,000	0.4398	2.25%
2026-03-23	0	0.445	0.445	0.455	0.435	0.475	1,844,000	827,400	0.4487	0.445	0.445	0.455	0.435	0.475	1,844,000	0.4487	-3.26%
2026-03-20	0	0.460	0.460	0.470	0.460	0.495	1,334,000	633,150	0.4746	0.460	0.460	0.470	0.460	0.495	1,334,000	0.4746	-5.15%
2026-03-19	0	0.485	0.475	0.485	0.475	0.495	412,000	199,680	0.4847	0.485	0.475	0.485	0.475	0.495	412,000	0.4847	-2.02%
2026-03-18	0	0.495	0.475	0.495	0.460	0.500	3,408,000	1,654,680	0.4855	0.495	0.475	0.495	0.460	0.500	3,408,000	0.4855	3.13%
2026-03-17	0	0.480	0.470	0.485	0.400	0.490	3,448,000	1,572,470	0.4561	0.480	0.470	0.485	0.400	0.490	3,448,000	0.4561	-3.03%
2026-03-16	0	0.495	0.485	0.495	0.465	0.500	4,508,000	2,194,280	0.4868	0.495	0.485	0.495	0.465	0.500	4,508,000	0.4868	-2.94%
2026-03-13	0	0.510	0.510	0.530	0.450	0.520	6,512,000	3,177,520	0.4879	0.510	0.510	0.530	0.450	0.520	6,512,000	0.4879	12.09%
2026-03-12	0	0.455	0.455	0.460	0.410	0.460	7,276,000	3,225,480	0.4433	0.455	0.455	0.460	0.410	0.460	7,276,000	0.4433	10.98%
2026-03-11	0	0.410	0.400	0.410	0.370	0.415	3,760,000	1,514,460	0.4028	0.410	0.400	0.410	0.370	0.415	3,760,000	0.4028	7.89%
2026-03-10	0	0.380	0.375	0.380	0.360	0.425	13,874,000	5,451,440	0.3929	0.380	0.375	0.380	0.360	0.425	13,874,000	0.3929	7.04%
2026-03-09	0	0.355	0.335	0.355	0.300	0.355	2,284,000	746,350	0.3268	0.355	0.335	0.355	0.300	0.355	2,284,000	0.3268	4.41%
2026-03-06	0	0.340	0.315	0.340	0.315	0.340	276,000	91,450	0.3313	0.340	0.315	0.340	0.315	0.340	276,000	0.3313	3.03%
2026-03-05	0	0.330	0.315	0.335	0.320	0.380	2,900,000	1,009,020	0.3479	0.330	0.315	0.335	0.320	0.380	2,900,000	0.3479	4.76%
2026-03-04	0	0.315	0.305	0.320	0.280	0.315	1,246,000	374,480	0.3005	0.315	0.305	0.320	0.280	0.315	1,246,000	0.3005	8.62%
2026-03-03	0	0.290	0.265	0.290	0.260	0.295	1,708,000	465,210	0.2724	0.290	0.265	0.290	0.260	0.295	1,708,000	0.2724	3.57%
2026-03-02	0	0.280	0.275	0.300	0.260	0.300	1,714,000	457,180	0.2667	0.280	0.275	0.300	0.260	0.300	1,714,000	0.2667	0.00%
2026-02-27	0	0.280	0.275	0.285	0.270	0.300	920,000	262,890	0.2858	0.280	0.275	0.285	0.270	0.300	920,000	0.2858	-5.08%
2026-02-26	0	0.295	0.280	0.295	0.280	0.300	134,000	39,560	0.2952	0.295	0.280	0.295	0.280	0.300	134,000	0.2952	5.36%
2026-02-25	0	0.280	0.280	0.290	0.280	0.290	780,000	222,920	0.2858	0.280	0.280	0.290	0.280	0.290	780,000	0.2858	-1.75%
2026-02-24	0	0.285	0.280	0.285	0.285	0.320	1,434,000	427,540	0.2981	0.285	0.280	0.285	0.285	0.320	1,434,000	0.2981	-9.52%
2026-02-23	0	0.315	0.305	0.315	0.305	0.320	514,000	158,070	0.3075	0.315	0.305	0.315	0.305	0.320	514,000	0.3075	3.28%
2026-02-20	0	0.305	0.305	0.315	0.295	0.320	314,000	95,260	0.3034	0.305	0.305	0.315	0.295	0.320	314,000	0.3034	0.00%
2026-02-16	0	0.305	0.300	0.315	0.285	0.320	900,000	276,860	0.3076	0.305	0.300	0.315	0.285	0.320	900,000	0.3076	8.93%
2026-02-13	0	0.280	0.280	0.295	0.249	0.315	3,070,000	894,334	0.2913	0.280	0.280	0.295	0.249	0.315	3,070,000	0.2913	13.82%
2026-02-12	0	0.246	0.246	0.249	0.240	0.260	1,240,000	307,950	0.2483	0.246	0.246	0.249	0.240	0.260	1,240,000	0.2483	-8.89%
2026-02-11	0	0.270	0.260	0.270	0.240	0.270	1,878,000	468,188	0.2493	0.270	0.260	0.270	0.240	0.270	1,878,000	0.2493	3.85%
2026-02-10	0	0.260	0.255	0.260	0.245	0.270	1,372,000	348,624	0.2541	0.260	0.255	0.260	0.245	0.270	1,372,000	0.2541	-3.70%
2026-02-09	0	0.270	0.270	0.275	0.270	0.280	780,000	213,230	0.2734	0.270	0.270	0.275	0.270	0.280	780,000	0.2734	-3.57%
2026-02-06	0	0.280	0.275	0.285	0.275	0.290	510,000	142,670	0.2797	0.280	0.275	0.285	0.275	0.290	510,000	0.2797	0.00%
2026-02-05	0	0.280	0.275	0.280	0.255	0.305	1,726,000	469,030	0.2717	0.280	0.275	0.280	0.255	0.305	1,726,000	0.2717	3.70%
2026-02-04	0	0.270	0.270	0.280	0.270	0.300	2,308,000	650,740	0.2819	0.270	0.270	0.280	0.270	0.300	2,308,000	0.2819	-11.48%
2026-02-03	0	0.305	0.300	0.305	0.280	0.345	5,164,000	1,570,030	0.3040	0.305	0.300	0.305	0.280	0.345	5,164,000	0.3040	-4.69%
2026-02-02	0	0.320	0.320	0.335	0.320	0.380	4,020,000	1,395,820	0.3472	0.320	0.320	0.335	0.320	0.380	4,020,000	0.3472	-7.25%
2026-01-30	0	0.345	0.345	0.350	0.290	0.360	6,340,000	2,132,750	0.3364	0.345	0.345	0.350	0.290	0.360	6,340,000	0.3364	21.05%
2026-01-29	0	0.285	0.280	0.295	0.280	0.315	2,956,000	866,260	0.2931	0.285	0.280	0.295	0.280	0.315	2,956,000	0.2931	-8.06%
2026-01-28	0	0.310	0.305	0.310	0.275	0.325	4,006,000	1,204,650	0.3007	0.310	0.305	0.310	0.275	0.325	4,006,000	0.3007	6.90%
2026-01-27	0	0.290	0.285	0.295	0.275	0.330	5,444,000	1,611,900	0.2961	0.290	0.285	0.295	0.275	0.330	5,444,000	0.2961	-3.33%
2026-01-26	0	0.300	0.290	0.300	0.285	0.425	16,104,000	5,361,480	0.3329	0.300	0.290	0.300	0.285	0.425	16,104,000	0.3329	-14.29%
2026-01-23	0	0.350	0.335	0.350	0.320	0.445	21,120,000	8,061,560	0.3817	0.350	0.335	0.350	0.320	0.445	21,120,000	0.3817	-5.41%
2026-01-22	0	0.370	0.365	0.375	0.231	0.390	31,731,000	9,266,768	0.2920	0.370	0.365	0.375	0.231	0.390	31,731,000	0.2920	49.19%
2026-01-21	0	0.248	0.248	0.250	0.140	0.530	89,351,000	32,582,945	0.3647	0.248	0.248	0.250	0.140	0.530	89,351,000	0.3647	106.67%
2026-01-20	0	0.120	0.115	0.120	0.119	0.120	156,000	18,600	0.1192	0.120	0.115	0.120	0.119	0.120	156,000	0.1192	-4.00%
2026-01-19	0	0.125	0.120	0.125	0.125	0.130	216,000	27,382	0.1268	0.125	0.120	0.125	0.125	0.130	216,000	0.1268	0.00%
2026-01-16	0	0.125	0.110	0.129	-	-	0	0	-	0.125	0.110	0.129	-	-	0	-	0.00%
2026-01-15	0	0.125	0.110	0.125	0.125	0.125	150,000	18,750	0.1250	0.125	0.110	0.125	0.125	0.125	150,000	0.1250	1.63%
2026-01-14	0	0.123	0.110	0.129	-	-	0	0	-	0.123	0.110	0.129	-	-	0	-	0.00%
2026-01-13	0	0.123	0.110	0.129	-	-	0	0	-	0.123	0.110	0.129	-	-	0	-	0.00%
2026-01-12	0	0.123	0.110	0.125	0.120	0.123	16,000	1,936	0.1210	0.123	0.110	0.125	0.120	0.123	16,000	0.1210	0.00%
2026-01-09	0	0.123	0.110	0.123	0.110	0.123	94,000	10,884	0.1158	0.123	0.110	0.123	0.110	0.123	94,000	0.1158	7.89%
2026-01-08	0	0.114	0.110	0.130	-	-	0	0	-	0.114	0.110	0.130	-	-	0	-	3.64%
2026-01-07	0	0.110	0.110	0.120	0.110	0.110	2,000	220	0.1100	0.110	0.110	0.120	0.110	0.110	2,000	0.1100	-7.56%
2026-01-06	0	0.119	0.110	0.119	0.114	0.119	6,000	694	0.1157	0.119	0.110	0.119	0.114	0.119	6,000	0.1157	8.18%
2026-01-05	0	0.110	0.106	0.111	0.110	0.120	568,000	62,960	0.1108	0.110	0.106	0.111	0.110	0.120	568,000	0.1108	-8.33%
2026-01-02	0	0.120	0.110	0.134	0.120	0.120	4,000	480	0.1200	0.120	0.110	0.134	0.120	0.120	4,000	0.1200	0.00%
2025-12-31	0	0.120	0.110	0.120	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	0.00%
2025-12-30	0	0.120	0.110	0.120	0.120	0.120	248,000	29,760	0.1200	0.120	0.110	0.120	0.120	0.120	248,000	0.1200	0.00%
2025-12-29	0	0.120	0.120	0.122	0.120	0.122	32,000	3,868	0.1209	0.120	0.120	0.122	0.120	0.122	32,000	0.1209	-1.64%
2025-12-24	0	0.122	0.113	0.134	-	-	0	0	-	0.122	0.113	0.134	-	-	0	-	0.00%
2025-12-23	0	0.122	0.113	0.122	-	-	0	0	-	0.122	0.113	0.122	-	-	0	-	0.00%
2025-12-22	0	0.122	0.113	0.130	-	-	0	0	-	0.122	0.113	0.130	-	-	0	-	0.00%
2025-12-19	0	0.122	0.113	0.135	0.115	0.115	202,000	23,230	0.1150	0.122	0.113	0.135	0.115	0.115	202,000	0.1150	0.00%
2025-12-18	0	0.122	0.115	0.139	0.122	0.122	4,000	488	0.1220	0.122	0.115	0.139	0.122	0.122	4,000	0.1220	0.00%
2025-12-17	0	0.122	0.117	0.137	0.107	0.129	1,064,000	115,188	0.1083	0.122	0.117	0.137	0.107	0.129	1,064,000	0.1083	-7.58%
2025-12-16	0	0.132	0.115	0.132	0.120	0.134	8,000	1,036	0.1295	0.132	0.115	0.132	0.120	0.134	8,000	0.1295	10.00%
2025-12-15	0	0.120	0.117	0.134	0.112	0.120	1,118,000	126,008	0.1127	0.120	0.117	0.134	0.112	0.120	1,118,000	0.1127	-12.41%
2025-12-12	0	0.137	0.120	0.136	0.138	0.138	2,000	276	0.1380	0.137	0.120	0.136	0.138	0.138	2,000	0.1380	-0.72%
2025-12-11	0	0.138	0.120	0.138	0.138	0.138	2,000	276	0.1380	0.138	0.120	0.138	0.138	0.138	2,000	0.1380	2.99%
2025-12-10	0	0.134	0.120	0.140	0.134	0.134	2,000	268	0.1340	0.134	0.120	0.140	0.134	0.134	2,000	0.1340	3.88%
2025-12-09	0	0.129	0.121	0.140	0.129	0.129	76,000	9,804	0.1290	0.129	0.121	0.140	0.129	0.129	76,000	0.1290	2.38%
2025-12-08	0	0.126	0.126	0.144	0.126	0.126	56,000	7,056	0.1260	0.126	0.126	0.144	0.126	0.126	56,000	0.1260	-6.67%
2025-12-05	0	0.135	0.127	0.137	0.120	0.135	260,000	32,836	0.1263	0.135	0.127	0.137	0.120	0.135	260,000	0.1263	7.14%
2025-12-04	0	0.126	0.121	0.144	0.125	0.156	400,000	56,788	0.1420	0.126	0.121	0.144	0.125	0.156	400,000	0.1420	-13.70%
2025-12-03	0	0.146	0.134	0.148	0.140	0.180	620,000	101,104	0.1631	0.146	0.134	0.148	0.140	0.180	620,000	0.1631	-6.41%
2025-12-02	0	0.156	0.152	0.163	0.152	0.181	256,000	40,726	0.1591	0.156	0.152	0.163	0.152	0.181	256,000	0.1591	-13.81%
2025-12-01	0	0.181	0.180	0.186	0.160	0.355	5,060,000	1,052,484	0.2080	0.181	0.180	0.186	0.160	0.355	5,060,000	0.2080	35.07%
2025-11-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-28	0	0.134	0.134	0.148	0.131	0.133	282,000	37,052	0.1314	0.134	0.134	0.148	0.131	0.133	282,000	0.1314	3.08%
2024-03-27	0	0.130	0.130	0.154	0.125	0.126	282,000	35,350	0.1254	0.130	0.130	0.154	0.125	0.126	282,000	0.1254	3.17%
2024-03-26	0	0.126	0.125	0.126	0.125	0.129	430,000	54,828	0.1275	0.126	0.125	0.126	0.125	0.129	430,000	0.1275	-13.70%
2024-03-25	0	0.146	0.135	0.146	0.131	0.147	160,000	23,302	0.1456	0.146	0.135	0.146	0.131	0.147	160,000	0.1456	0.69%
2024-03-22	0	0.145	0.129	0.145	-	-	0	0	-	0.145	0.129	0.145	-	-	0	-	0.00%
2024-03-21	0	0.145	0.132	0.151	0.127	0.158	324,000	45,796	0.1413	0.145	0.132	0.151	0.127	0.158	324,000	0.1413	4.32%
2024-03-20	0	0.139	0.139	0.143	0.125	0.167	364,000	49,854	0.1370	0.139	0.139	0.143	0.125	0.167	364,000	0.1370	-6.71%
2024-03-19	0	0.149	0.149	0.168	0.145	0.170	2,982,000	445,616	0.1494	0.149	0.149	0.168	0.145	0.170	2,982,000	0.1494	-25.50%
2024-03-18	0	0.200	-	0.214	0.195	0.200	214,000	41,918	0.1959	0.200	-	0.214	0.195	0.200	214,000	0.1959	1.52%
2024-03-15	0	0.197	0.197	0.220	-	-	0	0	-	0.197	0.197	0.220	-	-	0	-	0.00%
2024-03-14	0	0.197	0.197	0.219	0.197	0.228	48,000	10,066	0.2097	0.197	0.197	0.219	0.197	0.228	48,000	0.2097	-2.48%
2024-03-13	0	0.202	0.186	0.211	-	-	0	0	-	0.202	0.186	0.211	-	-	0	-	0.00%
2024-03-12	0	0.202	0.188	0.202	0.202	0.248	158,000	33,168	0.2099	0.202	0.188	0.202	0.202	0.248	158,000	0.2099	-18.88%
2024-03-11	0	0.249	0.201	0.249	0.185	0.265	634,000	130,254	0.2054	0.249	0.201	0.249	0.185	0.265	634,000	0.2054	22.66%
2024-03-08	0	0.203	0.193	0.203	0.183	0.210	1,220,000	234,888	0.1925	0.203	0.193	0.203	0.183	0.210	1,220,000	0.1925	9.73%
2024-03-07	0	0.185	0.185	0.190	0.183	0.184	740,000	135,476	0.1831	0.185	0.185	0.190	0.183	0.184	740,000	0.1831	-2.63%
2024-03-06	0	0.190	0.185	0.205	-	-	0	0	-	0.190	0.185	0.205	-	-	0	-	0.00%
2024-03-05	0	0.190	0.190	0.205	0.184	0.184	34,000	6,256	0.1840	0.190	0.190	0.205	0.184	0.184	34,000	0.1840	3.83%
2024-03-04	0	0.183	0.183	0.203	0.183	0.183	40,000	7,320	0.1830	0.183	0.183	0.203	0.183	0.183	40,000	0.1830	0.00%
2024-03-01	0	0.183	0.183	0.196	0.183	0.183	30,000	5,490	0.1830	0.183	0.183	0.196	0.183	0.183	30,000	0.1830	0.00%
2024-02-29	0	0.183	0.183	0.198	0.183	0.185	1,034,000	190,372	0.1841	0.183	0.183	0.198	0.183	0.185	1,034,000	0.1841	-6.15%
2024-02-28	0	0.195	0.195	0.217	0.185	0.250	1,632,000	378,490	0.2319	0.195	0.195	0.217	0.185	0.250	1,632,000	0.2319	-7.58%
2024-02-27	0	0.211	0.190	0.211	0.211	0.232	200,000	44,532	0.2227	0.211	0.190	0.211	0.211	0.232	200,000	0.2227	-5.80%
2024-02-26	0	0.224	0.216	0.234	0.224	0.233	116,000	26,722	0.2304	0.224	0.216	0.234	0.224	0.233	116,000	0.2304	-13.85%
2024-02-23	0	0.260	0.224	0.260	0.250	0.265	238,000	61,260	0.2574	0.260	0.224	0.260	0.250	0.265	238,000	0.2574	4.00%
2024-02-22	0	0.250	0.230	0.250	0.219	0.260	330,000	79,678	0.2414	0.250	0.230	0.250	0.219	0.260	330,000	0.2414	19.05%
2024-02-21	0	0.210	0.185	0.210	0.183	0.210	178,000	34,860	0.1958	0.210	0.185	0.210	0.183	0.210	178,000	0.1958	14.13%
2024-02-20	0	0.184	0.184	0.192	0.174	0.192	1,596,000	293,546	0.1839	0.184	0.184	0.192	0.174	0.192	1,596,000	0.1839	12.20%
2024-02-19	0	0.164	0.153	0.188	0.152	0.166	734,000	115,988	0.1580	0.164	0.153	0.188	0.152	0.166	734,000	0.1580	-0.61%
2024-02-16	0	0.165	0.162	0.165	0.151	0.173	254,000	41,856	0.1648	0.165	0.162	0.165	0.151	0.173	254,000	0.1648	-11.29%
2024-02-15	0	0.186	0.100	0.186	0.182	0.188	208,000	38,696	0.1860	0.186	0.100	0.186	0.182	0.188	208,000	0.1860	1.09%
2024-02-14	0	0.184	0.184	0.199	0.182	0.200	98,000	19,564	0.1996	0.184	0.184	0.199	0.182	0.200	98,000	0.1996	-8.00%
2024-02-09	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-02-08	0	0.200	0.191	0.200	0.195	0.200	22,000	4,300	0.1955	0.200	0.191	0.200	0.195	0.200	22,000	0.1955	2.56%
2024-02-07	0	0.195	0.195	0.211	0.176	0.216	60,000	12,750	0.2125	0.195	0.195	0.211	0.176	0.216	60,000	0.2125	-9.72%
2024-02-06	0	0.216	0.207	0.228	0.216	0.217	62,000	13,430	0.2166	0.216	0.207	0.228	0.216	0.217	62,000	0.2166	0.00%
2024-02-05	0	0.216	0.216	0.229	0.215	0.231	56,000	12,272	0.2191	0.216	0.216	0.229	0.215	0.231	56,000	0.2191	-1.82%
2024-02-02	0	0.220	0.216	0.260	0.215	0.231	194,000	44,000	0.2268	0.220	0.216	0.260	0.215	0.231	194,000	0.2268	-5.58%
2024-02-01	0	0.233	0.233	0.260	0.231	0.234	420,000	97,970	0.2333	0.233	0.233	0.260	0.231	0.234	420,000	0.2333	-6.80%
2024-01-31	0	0.250	0.235	0.255	0.235	0.265	118,000	28,284	0.2397	0.250	0.235	0.255	0.235	0.265	118,000	0.2397	0.00%
2024-01-30	0	0.250	0.238	0.243	0.238	0.295	2,100,000	523,316	0.2492	0.250	0.238	0.243	0.238	0.295	2,100,000	0.2492	-7.41%
2024-01-29	0	0.270	0.270	0.280	0.237	0.270	1,194,000	296,088	0.2480	0.270	0.270	0.280	0.237	0.270	1,194,000	0.2480	18.94%
2024-01-26	0	0.227	0.227	0.240	0.220	0.220	28,000	6,160	0.2200	0.227	0.227	0.240	0.220	0.220	28,000	0.2200	3.18%
2024-01-25	0	0.220	0.220	0.249	0.197	0.250	52,000	12,364	0.2378	0.220	0.220	0.249	0.197	0.250	52,000	0.2378	-9.47%
2024-01-24	0	0.243	0.217	0.243	0.219	0.243	66,000	15,820	0.2397	0.243	0.217	0.243	0.219	0.243	66,000	0.2397	0.00%
2024-01-23	0	0.243	0.243	0.245	0.243	0.245	4,000	976	0.2440	0.243	0.243	0.245	0.243	0.245	4,000	0.2440	-0.82%
2024-01-22	0	0.245	0.244	0.245	0.245	0.246	236,000	57,826	0.2450	0.245	0.244	0.245	0.245	0.246	236,000	0.2450	2.08%
2024-01-19	0	0.240	0.240	0.249	-	-	0	0	-	0.240	0.240	0.249	-	-	0	-	0.00%
2024-01-18	0	0.240	0.250	0.255	0.234	0.240	342,000	81,812	0.2392	0.240	0.250	0.255	0.234	0.240	342,000	0.2392	-4.00%
2024-01-17	0	0.250	0.243	0.255	0.242	0.260	660,000	166,086	0.2516	0.250	0.243	0.255	0.242	0.260	660,000	0.2516	-10.71%
2024-01-16	0	0.280	0.255	0.280	0.255	0.280	214,000	56,440	0.2637	0.280	0.255	0.280	0.255	0.280	214,000	0.2637	0.00%
2024-01-15	0	0.280	0.280	0.295	0.280	0.300	688,000	202,390	0.2942	0.280	0.280	0.295	0.280	0.300	688,000	0.2942	-1.75%
2024-01-12	0	0.285	0.285	0.290	0.285	0.290	32,000	9,220	0.2881	0.285	0.285	0.290	0.285	0.290	32,000	0.2881	-1.72%
2024-01-11	0	0.290	0.280	0.290	0.285	0.310	890,000	262,100	0.2945	0.290	0.280	0.290	0.285	0.310	890,000	0.2945	-9.38%
2024-01-10	0	0.320	0.310	0.320	0.305	0.340	1,240,000	397,040	0.3202	0.320	0.310	0.320	0.305	0.340	1,240,000	0.3202	-3.03%
2024-01-09	0	0.330	0.325	0.330	0.315	0.355	1,022,000	352,590	0.3450	0.330	0.325	0.330	0.315	0.355	1,022,000	0.3450	-7.04%
2024-01-08	0	0.355	0.355	0.375	0.355	0.375	1,408,000	522,100	0.3708	0.355	0.355	0.375	0.355	0.375	1,408,000	0.3708	-5.33%
2024-01-05	0	0.375	0.375	0.395	0.360	0.395	192,000	72,200	0.3760	0.375	0.375	0.395	0.360	0.395	192,000	0.3760	-2.60%
2024-01-04	0	0.385	0.380	0.385	0.370	0.400	686,000	264,870	0.3861	0.385	0.380	0.385	0.370	0.400	686,000	0.3861	0.00%
2024-01-03	0	0.385	0.385	0.390	0.350	0.500	27,966,000	11,973,810	0.4282	0.385	0.385	0.390	0.350	0.500	27,966,000	0.4282	-14.44%
2024-01-02	0	0.450	0.450	0.460	0.410	0.500	3,552,000	1,625,990	0.4578	0.450	0.450	0.460	0.410	0.500	3,552,000	0.4578	-2.17%
2023-12-29	0	0.460	0.450	0.500	0.425	0.590	13,712,000	6,758,120	0.4929	0.460	0.450	0.500	0.425	0.590	13,712,000	0.4929	-7.07%
2023-12-28	0	0.495	0.480	0.510	0.420	0.550	2,610,000	1,252,600	0.4799	0.495	0.480	0.510	0.420	0.550	2,610,000	0.4799	19.28%
2023-12-27	0	0.415	0.410	0.435	0.415	0.465	432,000	187,580	0.4342	0.415	0.410	0.435	0.415	0.465	432,000	0.4342	-11.70%
2023-12-22	0	0.470	0.460	0.470	0.460	0.490	11,158,000	5,137,120	0.4604	0.470	0.460	0.470	0.460	0.490	11,158,000	0.4604	-4.08%
2023-12-21	0	0.490	0.490	0.495	0.455	0.510	448,000	218,730	0.4882	0.490	0.490	0.495	0.455	0.510	448,000	0.4882	-3.92%
2023-12-20	0	0.510	0.510	0.540	0.510	0.550	30,000	15,700	0.5233	0.510	0.510	0.540	0.510	0.550	30,000	0.5233	-7.27%
2023-12-19	0	0.550	0.520	0.550	0.485	0.550	4,458,000	2,278,060	0.5110	0.550	0.520	0.550	0.485	0.550	4,458,000	0.5110	1.85%
2023-12-18	0	0.540	0.540	0.550	0.530	0.570	454,000	247,880	0.5460	0.540	0.540	0.550	0.530	0.570	454,000	0.5460	-1.82%
2023-12-15	0	0.550	0.540	0.570	0.550	0.640	5,860,000	3,576,700	0.6104	0.550	0.540	0.570	0.550	0.640	5,860,000	0.6104	-12.70%
2023-12-14	0	0.630	0.590	0.630	0.590	0.630	1,620,000	967,580	0.5973	0.630	0.590	0.630	0.590	0.630	1,620,000	0.5973	5.00%
2023-12-13	0	0.600	0.560	0.600	0.540	0.600	7,144,000	3,939,560	0.5515	0.600	0.560	0.600	0.540	0.600	7,144,000	0.5515	11.11%
2023-12-12	0	0.540	0.540	0.570	0.530	0.600	3,591,500	2,115,770	0.5891	0.540	0.540	0.570	0.530	0.600	3,591,500	0.5891	1.89%
2023-12-11	0	0.530	0.530	0.570	0.530	0.620	494,000	289,940	0.5869	0.530	0.530	0.570	0.530	0.620	494,000	0.5869	-8.62%
2023-12-08	0	0.580	0.550	0.590	0.550	0.620	202,000	118,360	0.5859	0.580	0.550	0.590	0.550	0.620	202,000	0.5859	-3.33%
2023-12-07	0	0.600	0.570	0.600	0.520	0.620	3,314,000	1,913,300	0.5773	0.600	0.570	0.600	0.520	0.620	3,314,000	0.5773	9.09%
2023-12-06	0	0.550	0.520	0.550	0.500	0.550	4,150,000	2,146,460	0.5172	0.550	0.520	0.550	0.500	0.550	4,150,000	0.5172	19.57%
2023-12-05	0	0.460	0.460	0.500	0.380	0.600	2,302,000	1,141,940	0.4961	0.460	0.460	0.500	0.380	0.600	2,302,000	0.4961	6.98%
2023-12-04	0	0.430	0.385	0.435	0.380	0.445	522,000	209,700	0.4017	0.430	0.385	0.435	0.380	0.445	522,000	0.4017	-6.52%
2023-12-01	0	0.460	0.410	0.460	0.390	0.465	82,000	34,070	0.4155	0.460	0.410	0.460	0.390	0.465	82,000	0.4155	4.55%
2023-11-30	0	0.440	0.395	0.435	0.375	0.450	1,146,000	462,220	0.4033	0.440	0.395	0.435	0.375	0.450	1,146,000	0.4033	0.00%
2023-11-29	0	0.440	0.390	0.485	-	-	0	0	-	0.440	0.390	0.485	-	-	0	-	0.00%
2023-11-28	0	0.440	0.410	0.445	0.420	0.460	174,000	76,310	0.4386	0.440	0.410	0.445	0.420	0.460	174,000	0.4386	-2.22%
2023-11-27	0	0.450	0.440	0.455	0.400	0.450	140,000	61,380	0.4384	0.450	0.440	0.455	0.400	0.450	140,000	0.4384	0.00%
2023-11-24	0	0.450	0.440	0.460	0.450	0.475	574,000	266,300	0.4639	0.450	0.440	0.460	0.450	0.475	574,000	0.4639	0.00%
2023-11-23	0	0.450	0.415	0.485	0.450	0.460	282,000	126,920	0.4501	0.450	0.415	0.485	0.450	0.460	282,000	0.4501	2.27%
2023-11-22	0	0.440	0.425	0.475	0.410	0.470	76,000	32,700	0.4303	0.440	0.425	0.475	0.410	0.470	76,000	0.4303	-11.11%
2023-11-21	0	0.495	0.435	0.495	0.425	0.500	154,000	71,520	0.4644	0.495	0.435	0.495	0.425	0.500	154,000	0.4644	0.00%
2023-11-20	0	0.495	0.320	0.500	-	-	0	0	-	0.495	0.320	0.500	-	-	0	-	0.00%
2023-11-17	0	0.495	0.350	0.500	-	-	0	0	-	0.495	0.350	0.500	-	-	0	-	0.00%
2023-11-16	0	0.495	0.385	0.500	0.495	0.495	30,000	14,850	0.4950	0.495	0.385	0.500	0.495	0.495	30,000	0.4950	0.00%
2023-11-15	0	0.495	0.430	0.500	0.440	0.495	94,000	44,540	0.4738	0.495	0.430	0.500	0.440	0.495	94,000	0.4738	7.61%
2023-11-14	0	0.460	0.460	0.475	0.460	0.465	230,000	106,560	0.4633	0.460	0.460	0.475	0.460	0.465	230,000	0.4633	-5.15%
2023-11-13	0	0.485	0.470	0.490	0.470	0.495	28,000	13,640	0.4871	0.485	0.470	0.490	0.470	0.495	28,000	0.4871	-3.00%
2023-11-10	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2023-11-09	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	-3.85%
2023-11-08	0	0.520	0.500	0.520	0.430	0.520	244,000	117,820	0.4829	0.520	0.500	0.520	0.430	0.520	244,000	0.4829	7.22%
2023-11-07	0	0.485	0.485	0.530	-	-	0	0	-	0.485	0.485	0.530	-	-	0	-	0.00%
2023-11-06	0	0.485	0.485	0.520	0.460	0.485	30,000	14,380	0.4793	0.485	0.485	0.520	0.460	0.485	30,000	0.4793	-11.82%
2023-11-03	0	0.550	0.475	0.550	-	-	0	0	-	0.550	0.475	0.550	-	-	0	-	-1.79%
2023-11-02	0	0.560	0.500	0.560	0.560	0.570	70,000	39,700	0.5671	0.560	0.500	0.560	0.560	0.570	70,000	0.5671	7.69%
2023-11-01	0	0.520	0.430	0.540	0.510	0.520	22,000	11,340	0.5155	0.520	0.430	0.540	0.510	0.520	22,000	0.5155	4.00%
2023-10-31	0	0.500	0.480	0.510	0.495	0.530	68,000	34,340	0.5050	0.500	0.480	0.510	0.495	0.530	68,000	0.5050	0.00%
2023-10-30	0	0.500	0.490	0.520	0.490	0.580	1,178,000	606,710	0.5150	0.500	0.490	0.520	0.490	0.580	1,178,000	0.5150	-20.63%
2023-10-27	0	0.630	0.550	0.630	0.530	0.630	10,000	6,040	0.6040	0.630	0.550	0.630	0.530	0.630	10,000	0.6040	0.00%
2023-10-26	0	0.630	0.530	0.630	0.460	0.640	484,000	282,720	0.5841	0.630	0.530	0.630	0.460	0.640	484,000	0.5841	12.50%
2023-10-25	0	0.560	0.480	0.580	0.490	0.580	34,000	16,870	0.4962	0.560	0.480	0.580	0.490	0.580	34,000	0.4962	3.70%
2023-10-24	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2023-10-20	0	0.540	0.500	0.580	0.540	0.540	28,000	15,120	0.5400	0.540	0.500	0.580	0.540	0.540	28,000	0.5400	-5.26%
2023-10-19	0	0.570	0.560	0.600	0.540	0.640	312,000	179,180	0.5743	0.570	0.560	0.600	0.540	0.640	312,000	0.5743	11.76%
2023-10-18	0	0.510	0.510	0.540	0.455	0.580	840,000	440,910	0.5249	0.510	0.510	0.540	0.455	0.580	840,000	0.5249	14.61%
2023-10-17	0	0.445	0.420	0.455	0.420	0.500	11,784,000	5,382,550	0.4568	0.445	0.420	0.455	0.420	0.500	11,784,000	0.4568	-7.29%
2023-10-16	0	0.480	0.420	0.480	-	-	108,000	55,080	0.5100	0.480	0.420	0.480	-	-	108,000	0.5100	-7.69%
2023-10-13	0	0.520	0.405	0.520	0.430	0.530	206,000	98,160	0.4765	0.520	0.405	0.520	0.430	0.530	206,000	0.4765	20.93%
2023-10-12	0	0.430	0.365	0.560	-	-	0	0	-	0.430	0.365	0.560	-	-	0	-	0.00%
2023-10-11	0	0.430	0.350	0.510	-	-	0	0	-	0.430	0.350	0.510	-	-	0	-	0.00%
2023-10-10	0	0.430	0.390	0.430	0.425	0.430	192,000	82,150	0.4279	0.430	0.390	0.430	0.425	0.430	192,000	0.4279	0.00%
2023-10-09	0	0.430	0.380	0.430	0.430	0.435	204,000	87,770	0.4302	0.430	0.380	0.430	0.430	0.435	204,000	0.4302	-1.15%
2023-10-06	0	0.435	0.410	0.435	0.355	0.435	122,000	52,240	0.4282	0.435	0.410	0.435	0.355	0.435	122,000	0.4282	-1.14%
2023-10-05	0	0.440	0.420	0.440	0.420	0.440	152,000	66,650	0.4385	0.440	0.420	0.440	0.420	0.440	152,000	0.4385	-1.12%
2023-10-04	0	0.445	0.410	0.450	0.445	0.485	434,000	201,140	0.4635	0.445	0.410	0.450	0.445	0.485	434,000	0.4635	-8.25%
2023-10-03	0	0.485	0.480	0.485	0.485	0.500	100,000	48,930	0.4893	0.485	0.480	0.485	0.485	0.500	100,000	0.4893	-3.00%
2023-09-29	0	0.500	0.495	0.500	0.495	0.520	530,000	270,650	0.5107	0.500	0.495	0.500	0.495	0.520	530,000	0.5107	-7.41%
2023-09-28	0	0.540	0.495	0.540	0.500	0.560	366,000	197,040	0.5384	0.540	0.495	0.540	0.500	0.560	366,000	0.5384	-1.82%
2023-09-27	0	0.550	0.530	0.550	0.540	0.570	302,000	168,720	0.5587	0.550	0.530	0.550	0.540	0.570	302,000	0.5587	0.00%
2023-09-26	0	0.550	0.520	0.550	0.510	0.580	522,000	281,760	0.5398	0.550	0.520	0.550	0.510	0.580	522,000	0.5398	11.11%
2023-09-25	0	0.495	0.485	0.490	0.480	0.660	1,752,000	988,140	0.5640	0.495	0.485	0.490	0.480	0.660	1,752,000	0.5640	1.02%
2023-09-22	0	0.490	0.480	0.490	0.425	0.680	5,218,000	2,824,940	0.5414	0.490	0.480	0.490	0.425	0.680	5,218,000	0.5414	15.29%
2023-09-21	0	0.425	0.400	0.425	0.280	0.455	49,514,000	15,256,060	0.3081	0.425	0.400	0.425	0.280	0.455	49,514,000	0.3081	6.25%
2023-09-20	0	0.400	0.395	0.400	0.390	0.450	2,324,000	955,590	0.4112	0.400	0.395	0.400	0.390	0.450	2,324,000	0.4112	-2.44%
2023-09-19	0	0.410	0.405	0.425	0.305	0.490	14,668,000	5,655,190	0.3855	0.410	0.405	0.425	0.305	0.490	14,668,000	0.3855	-3.53%
2023-09-18	0	0.425	0.415	0.425	0.400	0.760	1,362,000	636,000	0.4670	0.425	0.415	0.425	0.400	0.760	1,362,000	0.4670	-41.78%
2023-09-15	0	0.730	0.730	0.850	0.720	0.800	22,000	16,840	0.7655	0.730	0.730	0.850	0.720	0.800	22,000	0.7655	0.00%
2023-09-14	0	0.730	0.710	0.730	0.700	0.790	10,000	7,360	0.7360	0.730	0.710	0.730	0.700	0.790	10,000	0.7360	-7.59%
2023-09-13	0	0.790	0.720	0.790	0.780	0.790	20,000	15,700	0.7850	0.790	0.720	0.790	0.780	0.790	20,000	0.7850	12.86%
2023-09-12	0	0.700	0.700	0.780	0.690	0.780	16,000	11,220	0.7013	0.700	0.700	0.780	0.690	0.780	16,000	0.7013	-9.09%
2023-09-11	0	0.770	0.740	0.770	0.680	0.800	214,000	162,960	0.7615	0.770	0.740	0.770	0.680	0.800	214,000	0.7615	18.46%
2023-09-07	0	0.650	0.610	0.660	0.650	0.660	90,000	59,180	0.6576	0.650	0.610	0.660	0.650	0.660	90,000	0.6576	1.56%
2023-09-06	0	0.640	0.600	0.660	0.610	0.640	66,000	41,640	0.6309	0.640	0.600	0.660	0.610	0.640	66,000	0.6309	8.47%
2023-09-05	0	0.590	0.550	0.590	0.590	0.600	56,000	33,280	0.5943	0.590	0.550	0.590	0.590	0.600	56,000	0.5943	1.72%
2023-09-04	0	0.580	0.580	0.610	0.570	0.590	22,000	12,800	0.5818	0.580	0.580	0.610	0.570	0.590	22,000	0.5818	3.57%
2023-08-31	0	0.560	0.500	0.570	0.560	0.560	20,000	11,200	0.5600	0.560	0.500	0.570	0.560	0.560	20,000	0.5600	-1.75%
2023-08-30	0	0.570	0.570	0.600	0.430	0.570	356,000	181,510	0.5099	0.570	0.570	0.600	0.430	0.570	356,000	0.5099	21.28%
2023-08-29	0	0.470	0.470	0.530	0.450	0.465	40,000	18,280	0.4570	0.470	0.470	0.530	0.450	0.465	40,000	0.4570	-16.07%
2023-08-28	0	0.560	0.510	0.560	0.580	0.590	154,000	89,740	0.5827	0.560	0.510	0.560	0.580	0.590	154,000	0.5827	3.70%
2023-08-25	0	0.540	0.540	0.570	0.540	0.540	310,000	167,400	0.5400	0.540	0.540	0.570	0.540	0.540	310,000	0.5400	0.00%
2023-08-24	0	0.540	0.540	0.580	-	-	0	0	-	0.540	0.540	0.580	-	-	0	-	3.85%
2023-08-23	0	0.520	0.520	0.600	0.500	0.500	10,000	5,000	0.5000	0.520	0.520	0.600	0.500	0.500	10,000	0.5000	4.00%
2023-08-22	0	0.500	0.500	0.550	0.500	0.510	134,000	67,920	0.5069	0.500	0.500	0.550	0.500	0.510	134,000	0.5069	9.89%
2023-08-21	0	0.455	0.455	0.540	-	-	0	0	-	0.455	0.455	0.540	-	-	0	-	1.11%
2023-08-18	0	0.450	0.450	0.500	0.450	0.450	40,000	18,000	0.4500	0.450	0.450	0.500	0.450	0.450	40,000	0.4500	0.00%
2023-08-17	0	0.450	0.355	0.500	-	-	0	0	-	0.450	0.355	0.500	-	-	0	-	0.00%
2023-08-16	0	0.450	0.360	0.500	0.450	0.450	56,000	25,200	0.4500	0.450	0.360	0.500	0.450	0.450	56,000	0.4500	1.12%
2023-08-15	0	0.445	0.445	0.450	0.440	0.450	442,000	197,370	0.4465	0.445	0.445	0.450	0.440	0.450	442,000	0.4465	0.00%
2023-08-14	0	0.445	0.375	0.445	0.440	0.500	128,000	59,610	0.4657	0.445	0.375	0.445	0.440	0.500	128,000	0.4657	-5.32%
2023-08-11	0	0.470	0.385	0.470	-	-	0	0	-	0.470	0.385	0.470	-	-	0	-	-1.05%
2023-08-10	0	0.475	0.405	0.475	0.400	0.490	222,000	104,500	0.4707	0.475	0.405	0.475	0.400	0.490	222,000	0.4707	21.79%
2023-08-09	0	0.390	0.390	0.410	0.375	0.380	84,000	31,660	0.3769	0.390	0.390	0.410	0.375	0.380	84,000	0.3769	4.00%
2023-08-08	0	0.375	0.370	0.440	0.355	0.375	34,000	14,660	0.4312	0.375	0.370	0.440	0.355	0.375	34,000	0.4312	-13.79%
2023-08-07	0	0.435	0.400	0.435	0.400	0.470	360,000	147,850	0.4107	0.435	0.400	0.435	0.400	0.470	360,000	0.4107	8.75%
2023-08-04	0	0.400	0.330	0.405	0.350	0.405	128,000	51,150	0.3996	0.400	0.330	0.405	0.350	0.405	128,000	0.3996	0.00%
2023-08-03	0	0.400	0.350	0.400	0.285	0.400	288,000	94,810	0.3292	0.400	0.350	0.400	0.285	0.400	288,000	0.3292	37.93%
2023-08-02	0	0.290	0.280	0.290	0.265	0.295	740,000	205,820	0.2781	0.290	0.280	0.290	0.265	0.295	740,000	0.2781	9.43%
2023-08-01	0	0.265	0.265	0.290	-	-	0	0	-	0.265	0.265	0.290	-	-	0	-	0.00%
2023-07-31	0	0.265	0.265	0.270	0.250	0.270	60,000	15,180	0.2530	0.265	0.265	0.270	0.250	0.270	60,000	0.2530	-3.64%
2023-07-28	0	0.275	0.275	0.330	-	-	0	0	-	0.275	0.275	0.330	-	-	0	-	1.85%
2023-07-27	0	0.270	0.260	0.330	0.270	0.270	20,000	5,400	0.2700	0.270	0.260	0.330	0.270	0.270	20,000	0.2700	0.00%
2023-07-26	0	0.270	0.270	0.320	-	-	0	0	-	0.270	0.270	0.320	-	-	0	-	0.00%
2023-07-25	0	0.270	0.270	0.330	0.270	0.275	12,000	3,290	0.2742	0.270	0.270	0.330	0.270	0.275	12,000	0.2742	-12.90%
2023-07-24	0	0.310	0.270	0.310	0.280	0.310	32,000	9,020	0.2819	0.310	0.270	0.310	0.280	0.310	32,000	0.2819	0.00%
2023-07-21	0	0.310	0.270	0.310	0.275	0.310	14,000	3,930	0.2807	0.310	0.270	0.310	0.275	0.310	14,000	0.2807	1.64%
2023-07-20	0	0.305	0.305	0.350	0.265	0.275	4,000	1,080	0.2700	0.305	0.305	0.350	0.265	0.275	4,000	0.2700	1.67%
2023-07-19	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2023-07-18	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2023-07-14	0	0.300	0.260	0.350	-	-	0	0	-	0.300	0.260	0.350	-	-	0	-	0.00%
2023-07-13	0	0.300	0.275	0.375	-	-	0	0	-	0.300	0.275	0.375	-	-	0	-	0.00%
2023-07-12	0	0.300	0.300	0.340	0.300	0.340	20,000	6,720	0.3360	0.300	0.300	0.340	0.300	0.340	20,000	0.3360	-13.04%
2023-07-11	0	0.345	0.295	0.345	0.350	0.360	68,000	24,220	0.3562	0.345	0.295	0.345	0.350	0.360	68,000	0.3562	15.00%
2023-07-10	0	0.300	-	0.360	-	-	0	0	-	0.300	-	0.360	-	-	0	-	0.00%
2023-07-07	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-07-06	0	0.300	-	0.360	-	-	0	0	-	0.300	-	0.360	-	-	0	-	0.00%
2023-07-05	0	0.300	-	0.360	-	-	0	0	-	0.300	-	0.360	-	-	0	-	0.00%
2023-07-04	0	0.300	-	0.360	-	-	0	0	-	0.300	-	0.360	-	-	0	-	0.00%
2023-07-03	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-06-30	0	0.300	0.300	0.360	-	-	0	0	-	0.300	0.300	0.360	-	-	0	-	1.69%
2023-06-29	0	0.295	-	0.360	-	-	0	0	-	0.295	-	0.360	-	-	0	-	0.00%
2023-06-28	0	0.295	-	0.360	-	-	0	0	-	0.295	-	0.360	-	-	0	-	0.00%
2023-06-27	0	0.295	0.270	0.360	-	-	0	0	-	0.295	0.270	0.360	-	-	0	-	0.00%
2023-06-26	0	0.295	0.295	0.350	-	-	0	0	-	0.295	0.295	0.350	-	-	0	-	1.72%
2023-06-23	0	0.290	0.290	0.350	-	-	0	0	-	0.290	0.290	0.350	-	-	0	-	0.00%
2023-06-21	0	0.290	0.290	0.345	0.244	0.435	108,000	38,218	0.3539	0.290	0.290	0.345	0.244	0.435	108,000	0.3539	-7.94%
2023-06-20	0	0.315	0.270	0.370	-	-	0	0	-	0.315	0.270	0.370	-	-	0	-	0.00%
2023-06-19	0	0.315	0.265	0.370	-	-	0	0	-	0.315	0.265	0.370	-	-	0	-	0.00%
2023-06-16	0	0.315	0.285	0.365	-	-	0	0	-	0.315	0.285	0.365	-	-	0	-	0.00%
2023-06-15	0	0.315	0.270	0.370	-	-	0	0	-	0.315	0.270	0.370	-	-	0	-	0.00%
2023-06-14	0	0.315	0.250	0.370	-	-	0	0	-	0.315	0.250	0.370	-	-	0	-	0.00%
2023-06-13	0	0.315	0.255	0.390	-	-	0	0	-	0.315	0.255	0.390	-	-	0	-	0.00%
2023-06-12	0	0.315	0.310	0.395	0.310	0.380	16,000	5,230	0.3269	0.315	0.310	0.395	0.310	0.380	16,000	0.3269	1.61%
2023-06-09	0	0.310	0.290	0.295	0.300	0.400	56,000	19,200	0.3429	0.310	0.290	0.295	0.300	0.400	56,000	0.3429	-6.06%
2023-06-08	0	0.330	0.270	0.390	-	-	0	0	-	0.330	0.270	0.390	-	-	0	-	0.00%
2023-06-07	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	-2.94%
2023-06-06	0	0.340	0.295	0.420	-	-	0	0	-	0.340	0.295	0.420	-	-	0	-	0.00%
2023-06-05	0	0.340	0.285	0.395	-	-	0	0	-	0.340	0.285	0.395	-	-	0	-	0.00%
2023-06-02	0	0.340	0.295	0.405	-	-	0	0	-	0.340	0.295	0.405	-	-	0	-	0.00%
2023-06-01	0	0.340	0.290	0.340	0.275	0.350	22,000	6,350	0.2886	0.340	0.290	0.340	0.275	0.350	22,000	0.2886	21.43%
2023-05-31	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2023-05-30	0	0.280	0.255	0.280	0.280	0.345	16,332,000	4,615,770	0.2826	0.280	0.255	0.280	0.280	0.345	16,332,000	0.2826	-1.75%
2023-05-29	0	0.285	0.250	0.350	-	-	0	0	-	0.285	0.250	0.350	-	-	0	-	0.00%
2023-05-25	0	0.285	0.285	0.315	0.275	0.285	16,002,000	4,520,550	0.2825	0.285	0.285	0.315	0.275	0.285	16,002,000	0.2825	0.00%
2023-05-24	0	0.285	0.270	0.350	-	-	0	0	-	0.285	0.270	0.350	-	-	0	-	0.00%
2023-05-23	0	0.285	0.285	0.400	-	-	0	0	-	0.285	0.285	0.400	-	-	0	-	1.79%
2023-05-22	0	0.280	0.255	0.340	-	-	0	0	-	0.280	0.255	0.340	-	-	0	-	0.00%
2023-05-19	0	0.280	0.270	0.340	-	-	0	0	-	0.280	0.270	0.340	-	-	0	-	0.00%
2023-05-18	0	0.280	0.270	0.330	0.280	0.280	10,000	2,800	0.2800	0.280	0.270	0.330	0.280	0.280	10,000	0.2800	3.70%
2023-05-17	0	0.270	0.260	0.330	-	-	0	0	-	0.270	0.260	0.330	-	-	0	-	0.00%
2023-05-16	0	0.270	0.270	0.320	-	-	0	0	-	0.270	0.270	0.320	-	-	0	-	0.00%
2023-05-15	0	0.270	0.270	0.300	0.255	0.340	42,000	12,710	0.3026	0.270	0.270	0.300	0.255	0.340	42,000	0.3026	-6.90%
2023-05-12	0	0.290	0.255	0.330	0.290	0.290	20,000	5,800	0.2900	0.290	0.255	0.330	0.290	0.290	20,000	0.2900	0.00%
2023-05-11	0	0.290	0.255	0.320	-	-	0	0	-	0.290	0.255	0.320	-	-	0	-	0.00%
2023-05-10	0	0.290	0.260	0.330	-	-	0	0	-	0.290	0.260	0.330	-	-	0	-	0.00%
2023-05-09	0	0.290	0.255	0.330	-	-	0	0	-	0.290	0.255	0.330	-	-	0	-	0.00%
2023-05-08	0	0.290	0.270	0.330	0.290	0.330	592,000	179,220	0.3027	0.290	0.270	0.330	0.290	0.330	592,000	0.3027	-21.62%
2023-05-05	0	0.370	0.330	0.400	-	-	0	0	-	0.370	0.330	0.400	-	-	0	-	0.00%
2023-05-04	0	0.370	0.330	0.400	-	-	0	0	-	0.370	0.330	0.400	-	-	0	-	0.00%
2023-05-03	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	-2.63%
2023-05-02	0	0.380	0.330	0.400	0.330	0.380	16,000	5,740	0.3588	0.380	0.330	0.400	0.330	0.380	16,000	0.3588	-7.32%
2023-04-28	0	0.410	0.410	0.450	0.350	0.350	4,000	1,400	0.3500	0.410	0.410	0.450	0.350	0.350	4,000	0.3500	-9.89%
2023-04-27	0	0.455	0.365	0.455	-	-	0	0	-	0.455	0.365	0.455	-	-	0	-	0.00%
2023-04-26	0	0.455	0.370	0.490	0.410	0.455	8,000	3,370	0.4213	0.455	0.370	0.490	0.410	0.455	8,000	0.4213	10.98%
2023-04-25	0	0.410	0.340	0.460	-	-	0	0	-	0.410	0.340	0.460	-	-	0	-	0.00%
2023-04-24	0	0.410	0.330	0.450	-	-	0	0	-	0.410	0.330	0.450	-	-	0	-	0.00%
2023-04-21	0	0.410	0.390	0.660	0.330	0.410	8,000	2,810	0.3513	0.410	0.390	0.660	0.330	0.410	8,000	0.3513	2.50%
2023-04-20	0	0.400	0.400	0.445	0.395	0.400	76,000	30,370	0.3996	0.400	0.400	0.445	0.395	0.400	76,000	0.3996	0.00%
2023-04-19	0	0.400	0.345	0.445	-	-	0	0	-	0.400	0.345	0.445	-	-	0	-	0.00%
2023-04-18	0	0.400	0.320	0.440	-	-	0	0	-	0.400	0.320	0.440	-	-	0	-	0.00%
2023-04-17	0	0.400	0.320	0.400	-	-	0	0	-	0.400	0.320	0.400	-	-	0	-	0.00%
2023-04-14	0	0.400	0.350	0.430	-	-	0	0	-	0.400	0.350	0.430	-	-	0	-	0.00%
2023-04-13	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2023-04-12	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2023-04-11	0	0.400	0.320	0.410	-	-	0	0	-	0.400	0.320	0.410	-	-	0	-	0.00%
2023-04-06	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2023-04-04	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2023-04-03	0	0.400	0.400	0.430	0.320	0.400	12,000	4,320	0.3600	0.400	0.400	0.430	0.320	0.400	12,000	0.3600	5.26%
2023-03-31	0	0.380	0.380	0.430	-	-	0	0	-	0.380	0.380	0.430	-	-	0	-	0.00%
2023-03-30	0	0.380	0.350	0.430	-	-	0	0	-	0.380	0.350	0.430	-	-	0	-	0.00%
2023-03-29	0	0.380	0.380	0.430	0.380	0.380	36,000	13,680	0.3800	0.380	0.380	0.430	0.380	0.380	36,000	0.3800	-3.80%
2023-03-28	0	0.395	0.370	0.395	-	-	0	0	-	0.395	0.370	0.395	-	-	0	-	-1.25%
2023-03-27	0	0.400	0.380	0.400	0.400	0.400	84,000	33,600	0.4000	0.400	0.380	0.400	0.400	0.400	84,000	0.4000	-13.04%
2023-03-24	0	0.460	0.380	0.490	-	-	0	0	-	0.460	0.380	0.490	-	-	0	-	0.00%
2023-03-23	0	0.460	0.380	0.480	-	-	0	0	-	0.460	0.380	0.480	-	-	0	-	0.00%
2023-03-22	0	0.460	0.400	0.460	0.460	0.460	50,000	23,000	0.4600	0.460	0.400	0.460	0.460	0.460	50,000	0.4600	4.55%
2023-03-21	0	0.440	0.380	0.490	-	-	0	0	-	0.440	0.380	0.490	-	-	0	-	0.00%
2023-03-20	0	0.440	0.380	0.440	-	-	0	0	-	0.440	0.380	0.440	-	-	0	-	0.00%
2023-03-17	0	0.440	0.380	0.490	-	-	0	0	-	0.440	0.380	0.490	-	-	0	-	0.00%
2023-03-16	0	0.440	0.380	0.490	-	-	0	0	-	0.440	0.380	0.490	-	-	0	-	0.00%
2023-03-15	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2023-03-14	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2023-03-13	0	0.440	0.380	0.440	-	-	0	0	-	0.440	0.380	0.440	-	-	0	-	0.00%
2023-03-10	0	0.440	0.380	0.440	-	-	0	0	-	0.440	0.380	0.440	-	-	0	-	0.00%
2023-03-09	0	0.440	0.380	0.440	-	-	0	0	-	0.440	0.380	0.440	-	-	0	-	-1.12%
2023-03-08	0	0.445	0.400	0.485	-	-	0	0	-	0.445	0.400	0.485	-	-	0	-	0.00%
2023-03-07	0	0.445	0.400	0.480	-	-	0	0	-	0.445	0.400	0.480	-	-	0	-	0.00%
2023-03-06	0	0.445	0.400	0.480	-	-	0	0	-	0.445	0.400	0.480	-	-	0	-	0.00%
2023-03-03	0	0.445	0.400	0.490	-	-	0	0	-	0.445	0.400	0.490	-	-	0	-	0.00%
2023-03-02	0	0.445	0.405	0.470	-	-	0	0	-	0.445	0.405	0.470	-	-	0	-	0.00%
2023-03-01	0	0.445	0.445	0.485	-	-	0	0	-	0.445	0.445	0.485	-	-	0	-	0.00%
2023-02-28	0	0.445	0.445	0.480	-	-	0	0	-	0.445	0.445	0.480	-	-	0	-	0.00%
2023-02-27	0	0.445	0.445	0.450	0.445	0.450	90,000	40,110	0.4457	0.445	0.445	0.450	0.445	0.450	90,000	0.4457	0.00%
2023-02-24	0	0.445	0.445	0.490	-	-	0	0	-	0.445	0.445	0.490	-	-	0	-	0.00%
2023-02-23	0	0.445	0.440	0.445	0.450	0.450	100,000	45,000	0.4500	0.445	0.440	0.445	0.450	0.450	100,000	0.4500	-1.11%
2023-02-22	0	0.450	0.420	0.460	0.450	0.450	50,000	22,500	0.4500	0.450	0.420	0.460	0.450	0.450	50,000	0.4500	0.00%
2023-02-21	0	0.450	0.400	0.450	0.400	0.450	146,000	59,670	0.4087	0.450	0.400	0.450	0.400	0.450	146,000	0.4087	12.50%
2023-02-20	0	0.400	0.360	0.410	0.400	0.400	100,000	40,000	0.4000	0.400	0.360	0.410	0.400	0.400	100,000	0.4000	0.00%
2023-02-17	0	0.400	0.370	0.400	0.385	0.400	38,000	14,900	0.3921	0.400	0.370	0.400	0.385	0.400	38,000	0.3921	-6.98%
2023-02-16	0	0.430	0.400	0.445	0.430	0.465	52,000	22,430	0.4313	0.430	0.400	0.445	0.430	0.465	52,000	0.4313	0.00%
2023-02-15	0	0.430	0.385	0.450	-	-	0	0	-	0.430	0.385	0.450	-	-	0	-	0.00%
2023-02-14	0	0.430	0.430	0.450	0.430	0.520	14,238,000	7,105,840	0.4991	0.430	0.430	0.450	0.430	0.520	14,238,000	0.4991	-17.31%
2023-02-13	0	0.520	0.450	0.530	0.470	0.530	110,000	56,760	0.5160	0.520	0.450	0.530	0.470	0.530	110,000	0.5160	15.56%
2023-02-10	0	0.450	0.415	0.470	-	-	0	0	-	0.450	0.415	0.470	-	-	0	-	0.00%
2023-02-09	0	0.450	0.450	0.480	0.450	0.600	374,000	185,660	0.4964	0.450	0.450	0.480	0.450	0.600	374,000	0.4964	-25.00%
2023-02-08	0	0.600	0.580	0.600	0.530	0.670	5,202,000	3,162,920	0.6080	0.600	0.580	0.600	0.530	0.670	5,202,000	0.6080	22.45%
2023-02-07	0	0.490	0.430	0.490	0.460	0.490	12,000	5,580	0.4650	0.490	0.430	0.490	0.460	0.490	12,000	0.4650	15.29%
2023-02-06	0	0.425	0.430	0.480	0.410	0.425	68,000	28,540	0.4197	0.425	0.430	0.480	0.410	0.425	68,000	0.4197	1.19%
2023-02-03	0	0.420	0.420	0.480	0.420	0.420	2,000	840	0.4200	0.420	0.420	0.480	0.420	0.420	2,000	0.4200	0.00%
2023-02-02	0	0.420	0.420	0.450	0.415	0.415	20,000	8,930	0.4465	0.420	0.420	0.450	0.415	0.415	20,000	0.4465	-3.45%
2023-02-01	0	0.435	0.420	0.520	-	-	0	0	-	0.435	0.420	0.520	-	-	0	-	0.00%
2023-01-31	0	0.435	0.425	0.520	-	-	0	0	-	0.435	0.425	0.520	-	-	0	-	0.00%
2023-01-30	0	0.435	0.410	0.500	0.420	0.435	32,000	13,770	0.4303	0.435	0.410	0.500	0.420	0.435	32,000	0.4303	3.57%
2023-01-27	0	0.420	0.420	0.500	0.415	0.420	56,000	23,270	0.4155	0.420	0.420	0.500	0.415	0.420	56,000	0.4155	-6.67%
2023-01-26	0	0.450	0.430	0.450	0.450	0.450	20,000	9,000	0.4500	0.450	0.430	0.450	0.450	0.450	20,000	0.4500	9.76%
2023-01-20	0	0.410	0.410	0.450	-	-	0	0	-	0.410	0.410	0.450	-	-	0	-	2.50%
2023-01-19	0	0.400	0.405	0.450	0.395	0.400	28,000	11,070	0.3954	0.400	0.405	0.450	0.395	0.400	28,000	0.3954	0.00%
2023-01-18	0	0.400	0.400	0.415	0.400	0.415	68,000	27,380	0.4026	0.400	0.400	0.415	0.400	0.415	68,000	0.4026	0.00%
2023-01-17	0	0.400	0.400	0.435	0.400	0.415	276,000	110,610	0.4008	0.400	0.400	0.435	0.400	0.415	276,000	0.4008	-1.23%
2023-01-16	0	0.405	0.395	0.445	0.395	0.410	84,000	33,540	0.3993	0.405	0.395	0.445	0.395	0.410	84,000	0.3993	-2.41%
2023-01-13	0	0.415	0.415	0.445	0.415	0.415	18,000	7,470	0.4150	0.415	0.415	0.445	0.415	0.415	18,000	0.4150	1.22%
2023-01-12	0	0.410	0.410	0.450	0.395	0.410	866,000	342,370	0.3953	0.410	0.410	0.450	0.395	0.410	866,000	0.3953	0.00%
2023-01-11	0	0.410	0.395	0.450	0.400	0.410	110,000	44,100	0.4009	0.410	0.395	0.450	0.400	0.410	110,000	0.4009	1.23%
2023-01-10	0	0.405	0.335	0.450	-	-	0	0	-	0.405	0.335	0.450	-	-	0	-	0.00%
2023-01-09	0	0.405	0.350	0.450	-	-	0	0	-	0.405	0.350	0.450	-	-	0	-	0.00%
2023-01-06	0	0.405	0.405	0.420	0.405	0.405	6,000	2,430	0.4050	0.405	0.405	0.420	0.405	0.405	6,000	0.4050	12.50%
2023-01-05	0	0.360	0.350	0.390	0.360	0.400	520,000	198,830	0.3824	0.360	0.350	0.390	0.360	0.400	520,000	0.3824	-4.00%
2023-01-04	0	0.375	0.320	0.375	0.350	0.390	218,000	82,030	0.3763	0.375	0.320	0.375	0.350	0.390	218,000	0.3763	8.70%
2023-01-03	0	0.345	0.280	0.345	-	-	0	0	-	0.345	0.280	0.345	-	-	0	-	-1.43%
2022-12-30	0	0.350	0.250	0.350	0.290	0.350	226,000	75,150	0.3325	0.350	0.250	0.350	0.290	0.350	226,000	0.3325	16.67%
2022-12-29	0	0.300	0.240	0.350	0.225	0.300	12,000	2,960	0.2467	0.300	0.240	0.350	0.225	0.300	12,000	0.2467	20.00%
2022-12-28	0	0.250	-	0.350	0.250	0.250	2,000	500	0.2500	0.250	-	0.350	0.250	0.250	2,000	0.2500	12.61%
2022-12-23	0	0.222	-	0.250	-	-	0	0	-	0.222	-	0.250	-	-	0	-	0.00%
2022-12-22	0	0.222	0.180	0.222	0.202	0.222	10,000	2,152	0.2152	0.222	0.180	0.222	0.202	0.222	10,000	0.2152	9.90%
2022-12-21	0	0.202	0.202	0.209	-	-	0	0	-	0.202	0.202	0.209	-	-	0	-	10.38%
2022-12-20	0	0.183	0.161	0.209	-	-	0	0	-	0.183	0.161	0.209	-	-	0	-	0.00%
2022-12-19	0	0.183	0.165	0.209	-	-	0	0	-	0.183	0.165	0.209	-	-	0	-	0.00%
2022-12-16	0	0.183	0.154	0.183	-	-	0	0	-	0.183	0.154	0.183	-	-	0	-	0.00%
2022-12-15	0	0.183	0.167	0.185	-	-	0	0	-	0.183	0.167	0.185	-	-	0	-	0.00%
2022-12-14	0	0.183	0.170	0.209	0.183	0.183	278,000	50,874	0.1830	0.183	0.170	0.209	0.183	0.183	278,000	0.1830	0.00%
2022-12-13	0	0.183	-	0.209	-	-	0	0	-	0.183	-	0.209	-	-	0	-	0.00%
2022-12-12	0	0.183	-	0.209	-	-	0	0	-	0.183	-	0.209	-	-	0	-	0.00%
2022-12-09	0	0.183	0.182	0.183	0.183	0.183	38,000	6,954	0.1830	0.183	0.182	0.183	0.183	0.183	38,000	0.1830	0.55%
2022-12-08	0	0.182	0.158	0.208	-	-	0	0	-	0.182	0.158	0.208	-	-	0	-	0.00%
2022-12-07	0	0.182	0.182	0.208	0.182	0.182	380,000	69,160	0.1820	0.182	0.182	0.208	0.182	0.182	380,000	0.1820	0.00%
2022-12-06	0	0.182	0.162	0.208	-	-	0	0	-	0.182	0.162	0.208	-	-	0	-	0.00%
2022-12-05	0	0.182	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2022-12-02	0	0.182	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2022-12-01	0	0.182	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2022-11-30	0	0.182	0.170	-	-	-	0	0	-	0.182	0.170	-	-	-	0	-	0.00%
2022-11-29	0	0.182	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2022-11-28	0	0.182	0.182	0.200	0.178	0.178	50,000	8,900	0.1780	0.182	0.182	0.200	0.178	0.178	50,000	0.1780	2.25%
2022-11-25	0	0.178	0.178	-	-	-	0	0	-	0.178	0.178	-	-	-	0	-	0.56%
2022-11-24	0	0.177	0.177	-	-	-	0	0	-	0.177	0.177	-	-	-	0	-	0.00%
2022-11-23	0	0.177	0.177	-	0.176	0.176	2,000	352	0.1760	0.177	0.177	-	0.176	0.176	2,000	0.1760	0.57%
2022-11-22	0	0.176	0.176	0.220	0.168	0.168	36,000	6,048	0.1680	0.176	0.176	0.220	0.168	0.168	36,000	0.1680	-10.20%
2022-11-21	0	0.196	0.168	0.220	0.196	0.196	16,000	3,136	0.1960	0.196	0.168	0.220	0.196	0.196	16,000	0.1960	0.00%
2022-11-18	0	0.196	0.173	0.200	-	-	0	0	-	0.196	0.173	0.200	-	-	0	-	0.00%
2022-11-17	0	0.196	0.196	0.214	0.194	0.196	26,000	5,048	0.1942	0.196	0.196	0.214	0.194	0.196	26,000	0.1942	-4.39%
2022-11-16	0	0.205	0.194	-	0.205	0.205	6,000	1,230	0.2050	0.205	0.194	-	0.205	0.205	6,000	0.2050	0.00%
2022-11-15	0	0.205	0.194	0.205	-	-	0	0	-	0.205	0.194	0.205	-	-	0	-	0.00%
2022-11-14	0	0.205	0.205	0.295	0.194	0.194	60,000	11,640	0.1940	0.205	0.205	0.295	0.194	0.194	60,000	0.1940	-9.29%
2022-11-11	0	0.226	0.194	0.230	-	-	0	0	-	0.226	0.194	0.230	-	-	0	-	0.00%
2022-11-10	0	0.226	-	0.230	-	-	0	0	-	0.226	-	0.230	-	-	0	-	0.00%
2022-11-09	0	0.226	-	0.229	-	-	0	0	-	0.226	-	0.229	-	-	0	-	0.00%
2022-11-08	0	0.226	-	0.230	-	-	0	0	-	0.226	-	0.230	-	-	0	-	0.00%
2022-11-07	0	0.226	-	0.230	-	-	0	0	-	0.226	-	0.230	-	-	0	-	0.00%
2022-11-04	0	0.226	0.220	0.226	0.200	0.230	68,000	15,500	0.2279	0.226	0.220	0.226	0.200	0.230	68,000	0.2279	24.86%
2022-11-03	0	0.181	0.168	0.200	-	-	0	0	-	0.181	0.168	0.200	-	-	0	-	0.00%
2022-11-02	0	0.181	0.168	0.200	-	-	0	0	-	0.181	0.168	0.200	-	-	0	-	0.00%
2022-11-01	0	0.181	0.181	-	0.180	0.181	64,000	11,522	0.1800	0.181	0.181	-	0.180	0.181	64,000	0.1800	-9.50%
2022-10-31	0	0.200	0.182	0.200	-	-	0	0	-	0.200	0.182	0.200	-	-	0	-	-2.91%
2022-10-28	0	0.206	0.184	0.206	0.211	0.216	16,000	3,446	0.2154	0.206	0.184	0.206	0.211	0.216	16,000	0.2154	-4.63%
2022-10-27	0	0.216	0.211	-	0.216	0.216	30,000	6,480	0.2160	0.216	0.211	-	0.216	0.216	30,000	0.2160	0.00%
2022-10-26	0	0.216	0.211	0.216	-	-	0	0	-	0.216	0.211	0.216	-	-	0	-	0.00%
2022-10-25	0	0.216	0.212	0.217	-	-	0	0	-	0.216	0.212	0.217	-	-	0	-	0.00%
2022-10-24	0	0.216	0.211	0.216	-	-	0	0	-	0.216	0.211	0.216	-	-	0	-	0.00%
2022-10-21	0	0.216	0.211	0.216	-	-	0	0	-	0.216	0.211	0.216	-	-	0	-	0.00%
2022-10-20	0	0.216	0.211	0.216	0.216	0.216	12,000	2,592	0.2160	0.216	0.211	0.216	0.216	0.216	12,000	0.2160	0.00%
2022-10-19	0	0.216	0.211	0.216	-	-	0	0	-	0.216	0.211	0.216	-	-	0	-	0.00%
2022-10-18	0	0.216	0.212	0.216	-	-	0	0	-	0.216	0.212	0.216	-	-	0	-	-0.46%
2022-10-17	0	0.217	0.211	0.217	-	-	0	0	-	0.217	0.211	0.217	-	-	0	-	-0.46%
2022-10-14	0	0.218	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2022-10-13	0	0.218	0.218	0.221	0.218	0.218	6,000	1,308	0.2180	0.218	0.218	0.221	0.218	0.218	6,000	0.2180	-1.80%
2022-10-12	0	0.222	0.180	0.222	-	-	0	0	-	0.222	0.180	0.222	-	-	0	-	0.00%
2022-10-11	0	0.222	-	-	-	-	0	0	-	0.222	-	-	-	-	0	-	0.00%
2022-10-10	0	0.222	0.152	0.240	-	-	0	0	-	0.222	0.152	0.240	-	-	0	-	0.00%
2022-10-07	0	0.222	0.222	0.235	-	-	0	0	-	0.222	0.222	0.235	-	-	0	-	0.91%
2022-10-06	0	0.220	0.220	0.238	0.212	0.242	32,000	6,920	0.2163	0.220	0.220	0.238	0.212	0.242	32,000	0.2163	4.27%
2022-10-05	0	0.211	0.211	-	-	-	0	0	-	0.211	0.211	-	-	-	0	-	0.00%
2022-10-03	0	0.211	0.211	0.215	-	-	500	102	0.2040	0.211	0.211	0.215	-	-	500	0.2040	0.00%
2022-09-30	0	0.211	0.183	-	-	-	0	0	-	0.211	0.183	-	-	-	0	-	0.00%
2022-09-29	0	0.211	0.211	-	-	-	0	0	-	0.211	0.211	-	-	-	0	-	0.00%
2022-09-28	0	0.211	0.211	-	-	-	0	0	-	0.211	0.211	-	-	-	0	-	0.00%
2022-09-27	0	0.211	0.211	-	0.211	0.211	17,000	3,581	0.2106	0.211	0.211	-	0.211	0.211	17,000	0.2106	0.00%
2022-09-26	0	0.211	0.183	-	-	-	0	0	-	0.211	0.183	-	-	-	0	-	0.00%
2022-09-23	0	0.211	0.183	-	-	-	0	0	-	0.211	0.183	-	-	-	0	-	0.00%
2022-09-22	0	0.211	0.182	-	-	-	0	0	-	0.211	0.182	-	-	-	0	-	0.00%
2022-09-21	0	0.211	0.188	-	-	-	0	0	-	0.211	0.188	-	-	-	0	-	0.00%
2022-09-20	0	0.211	0.183	-	-	-	0	0	-	0.211	0.183	-	-	-	0	-	0.00%
2022-09-19	0	0.211	0.211	0.240	-	-	0	0	-	0.211	0.211	0.240	-	-	0	-	0.00%
2022-09-16	0	0.211	0.211	-	-	-	0	0	-	0.211	0.211	-	-	-	0	-	0.00%
2022-09-15	0	0.211	0.211	0.270	0.210	0.210	6,000	1,260	0.2100	0.211	0.211	0.270	0.210	0.210	6,000	0.2100	-12.08%
2022-09-14	0	0.240	0.235	0.270	-	-	0	0	-	0.240	0.235	0.270	-	-	0	-	0.00%
2022-09-13	0	0.240	0.238	0.240	0.230	0.240	148,000	34,584	0.2337	0.240	0.238	0.240	0.230	0.240	148,000	0.2337	-17.24%
2022-09-09	0	0.290	0.250	0.350	-	-	0	0	-	0.290	0.250	0.350	-	-	0	-	0.00%
2022-09-08	0	0.290	0.250	0.350	-	-	0	0	-	0.290	0.250	0.350	-	-	0	-	0.00%
2022-09-07	0	0.290	0.250	0.330	-	-	0	0	-	0.290	0.250	0.330	-	-	0	-	0.00%
2022-09-06	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2022-09-05	0	0.290	0.250	0.350	-	-	0	0	-	0.290	0.250	0.350	-	-	0	-	0.00%
2022-09-02	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2022-09-01	0	0.290	0.250	0.350	-	-	0	0	-	0.290	0.250	0.350	-	-	0	-	0.00%
2022-08-31	0	0.290	0.290	0.330	0.285	0.290	80,000	23,230	0.2904	0.290	0.290	0.330	0.285	0.290	80,000	0.2904	19.83%
2022-08-30	0	0.242	-	0.290	-	-	0	0	-	0.242	-	0.290	-	-	0	-	0.00%
2022-08-29	0	0.242	-	0.290	-	-	0	0	-	0.242	-	0.290	-	-	0	-	0.00%
2022-08-26	0	0.242	-	0.270	-	-	0	0	-	0.242	-	0.270	-	-	0	-	0.00%
2022-08-25	0	0.242	-	0.290	-	-	0	0	-	0.242	-	0.290	-	-	0	-	0.00%
2022-08-24	0	0.242	-	0.280	-	-	0	0	-	0.242	-	0.280	-	-	0	-	0.00%
2022-08-23	0	0.242	-	0.240	-	-	0	0	-	0.242	-	0.240	-	-	0	-	0.00%
2022-08-22	0	0.242	-	0.285	-	-	0	0	-	0.242	-	0.285	-	-	0	-	0.00%
2022-08-19	0	0.242	0.242	0.280	0.242	0.242	80,000	19,360	0.2420	0.242	0.242	0.280	0.242	0.242	80,000	0.2420	0.00%
2022-08-18	0	0.242	0.242	0.290	0.242	0.245	10,000	2,432	0.2432	0.242	0.242	0.290	0.242	0.245	10,000	0.2432	-1.22%
2022-08-17	0	0.245	0.245	0.275	0.245	0.245	3,500	823	0.2351	0.245	0.245	0.275	0.245	0.245	3,500	0.2351	-14.04%
2022-08-16	0	0.285	0.285	0.290	0.285	0.285	3,500	925	0.2643	0.285	0.285	0.290	0.285	0.285	3,500	0.2643	-1.72%
2022-08-15	0	0.290	0.242	0.290	-	-	0	0	-	0.290	0.242	0.290	-	-	0	-	0.00%
2022-08-12	0	0.290	0.250	0.335	-	-	0	0	-	0.290	0.250	0.335	-	-	0	-	0.00%
2022-08-11	0	0.290	0.255	0.325	0.244	0.290	26,000	7,448	0.2865	0.290	0.255	0.325	0.244	0.290	26,000	0.2865	18.85%
2022-08-10	0	0.244	0.244	0.270	0.244	0.270	22,000	5,472	0.2487	0.244	0.244	0.270	0.244	0.270	22,000	0.2487	-9.63%
2022-08-09	0	0.270	0.240	0.270	0.275	0.280	10,000	2,780	0.2780	0.270	0.240	0.270	0.275	0.280	10,000	0.2780	11.57%
2022-08-08	0	0.242	0.242	0.270	0.241	0.270	10,000	2,484	0.2484	0.242	0.242	0.270	0.241	0.270	10,000	0.2484	-10.37%
2022-08-05	0	0.270	0.270	0.330	0.270	0.270	2,000	540	0.2700	0.270	0.270	0.330	0.270	0.270	2,000	0.2700	-3.57%
2022-08-04	0	0.280	0.250	0.330	-	-	0	0	-	0.280	0.250	0.330	-	-	0	-	0.00%
2022-08-03	0	0.280	0.250	0.330	-	-	0	0	-	0.280	0.250	0.330	-	-	0	-	0.00%
2022-08-02	0	0.280	0.250	0.330	-	-	0	0	-	0.280	0.250	0.330	-	-	0	-	0.00%
2022-08-01	0	0.280	0.250	0.330	-	-	0	0	-	0.280	0.250	0.330	-	-	0	-	0.00%
2022-07-29	0	0.280	0.250	0.330	-	-	0	0	-	0.280	0.250	0.330	-	-	0	-	0.00%
2022-07-28	0	0.280	0.280	0.330	-	-	0	0	-	0.280	0.280	0.330	-	-	0	-	0.00%
2022-07-27	0	0.280	0.280	0.330	0.280	0.280	20,000	5,600	0.2800	0.280	0.280	0.330	0.280	0.280	20,000	0.2800	0.00%
2022-07-26	0	0.280	0.280	0.330	-	-	0	0	-	0.280	0.280	0.330	-	-	0	-	0.00%
2022-07-25	0	0.280	0.280	0.330	0.280	0.280	16,000	4,480	0.2800	0.280	0.280	0.330	0.280	0.280	16,000	0.2800	0.00%
2022-07-22	0	0.280	0.280	0.350	0.250	0.280	60,000	15,720	0.2620	0.280	0.280	0.350	0.250	0.280	60,000	0.2620	5.66%
2022-07-21	0	0.265	0.231	0.310	-	-	0	0	-	0.265	0.231	0.310	-	-	0	-	0.00%
2022-07-20	0	0.265	0.241	0.310	-	-	0	0	-	0.265	0.241	0.310	-	-	0	-	0.00%
2022-07-19	0	0.265	0.241	0.310	-	-	0	0	-	0.265	0.241	0.310	-	-	0	-	0.00%
2022-07-18	0	0.265	0.265	0.350	0.250	0.250	40,000	10,000	0.2500	0.265	0.265	0.350	0.250	0.250	40,000	0.2500	-24.29%
2022-07-15	0	0.350	0.270	0.350	-	-	0	0	-	0.350	0.270	0.350	-	-	0	-	0.00%
2022-07-14	0	0.350	0.270	0.350	-	-	0	0	-	0.350	0.270	0.350	-	-	0	-	0.00%
2022-07-13	0	0.350	0.260	0.400	-	-	0	0	-	0.350	0.260	0.400	-	-	0	-	0.00%
2022-07-12	0	0.350	0.270	0.420	-	-	0	0	-	0.350	0.270	0.420	-	-	0	-	0.00%
2022-07-11	0	0.350	0.270	0.350	-	-	0	0	-	0.350	0.270	0.350	-	-	0	-	0.00%
2022-07-08	0	0.350	0.260	0.350	-	-	0	0	-	0.350	0.260	0.350	-	-	0	-	0.00%
2022-07-07	0	0.350	0.260	0.350	0.350	0.350	4,000	1,400	0.3500	0.350	0.260	0.350	0.350	0.350	4,000	0.3500	18.64%
2022-07-06	0	0.295	0.260	0.350	-	-	0	0	-	0.295	0.260	0.350	-	-	0	-	0.00%
2022-07-05	0	0.295	0.260	0.350	-	-	0	0	-	0.295	0.260	0.350	-	-	0	-	0.00%
2022-07-04	0	0.295	0.260	0.330	0.295	0.295	8,000	2,360	0.2950	0.295	0.260	0.330	0.295	0.295	8,000	0.2950	0.00%
2022-06-30	0	0.295	0.260	0.345	-	-	0	0	-	0.295	0.260	0.345	-	-	0	-	0.00%
2022-06-29	0	0.295	0.250	0.350	-	-	0	0	-	0.295	0.250	0.350	-	-	0	-	0.00%
2022-06-28	0	0.295	0.295	0.350	0.295	0.295	6,000	1,770	0.2950	0.295	0.295	0.350	0.295	0.295	6,000	0.2950	0.00%
2022-06-27	0	0.295	0.260	0.350	-	-	0	0	-	0.295	0.260	0.350	-	-	0	-	0.00%
2022-06-24	0	0.295	0.260	0.350	-	-	0	0	-	0.295	0.260	0.350	-	-	0	-	0.00%
2022-06-23	0	0.295	0.260	0.350	-	-	0	0	-	0.295	0.260	0.350	-	-	0	-	0.00%
2022-06-22	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2022-06-21	0	0.295	0.260	0.350	-	-	0	0	-	0.295	0.260	0.350	-	-	0	-	0.00%
2022-06-20	0	0.295	0.260	0.350	-	-	0	0	-	0.295	0.260	0.350	-	-	0	-	0.00%
2022-06-17	0	0.295	0.290	0.350	-	-	0	0	-	0.295	0.290	0.350	-	-	0	-	0.00%
2022-06-16	0	0.295	0.290	0.295	-	-	0	0	-	0.295	0.290	0.295	-	-	0	-	0.00%
2022-06-15	0	0.295	0.295	0.350	-	-	0	0	-	0.295	0.295	0.350	-	-	0	-	0.00%
2022-06-14	0	0.295	0.290	0.350	-	-	0	0	-	0.295	0.290	0.350	-	-	0	-	0.00%
2022-06-13	0	0.295	0.295	0.330	-	-	0	0	-	0.295	0.295	0.330	-	-	0	-	0.00%
2022-06-10	0	0.295	0.295	0.325	-	-	0	0	-	0.295	0.295	0.325	-	-	0	-	0.00%
2022-06-09	0	0.295	0.295	0.325	-	-	0	0	-	0.295	0.295	0.325	-	-	0	-	5.36%
2022-06-08	0	0.280	0.280	0.300	0.280	0.295	568,000	163,900	0.2886	0.280	0.280	0.300	0.280	0.295	568,000	0.2886	-17.65%
2022-06-07	0	0.340	0.270	0.400	-	-	0	0	-	0.340	0.270	0.400	-	-	0	-	0.00%
2022-06-06	0	0.340	0.270	0.400	-	-	0	0	-	0.340	0.270	0.400	-	-	0	-	0.00%
2022-06-02	0	0.340	0.290	0.340	-	-	0	0	-	0.340	0.290	0.340	-	-	0	-	0.00%
2022-06-01	0	0.340	0.290	0.370	-	-	0	0	-	0.340	0.290	0.370	-	-	0	-	0.00%
2022-05-31	0	0.340	0.290	0.400	-	-	0	0	-	0.340	0.290	0.400	-	-	0	-	0.00%
2022-05-30	0	0.340	0.270	0.400	-	-	0	0	-	0.340	0.270	0.400	-	-	0	-	0.00%
2022-05-27	0	0.340	0.270	0.400	-	-	0	0	-	0.340	0.270	0.400	-	-	0	-	0.00%
2022-05-26	0	0.340	0.290	0.340	-	-	0	0	-	0.340	0.290	0.340	-	-	0	-	-2.86%
2022-05-25	0	0.350	0.285	0.350	-	-	0	0	-	0.350	0.285	0.350	-	-	0	-	0.00%
2022-05-24	0	0.350	0.290	0.350	-	-	0	0	-	0.350	0.290	0.350	-	-	0	-	-2.78%
2022-05-23	0	0.360	0.290	0.430	-	-	0	0	-	0.360	0.290	0.430	-	-	0	-	0.00%
2022-05-20	0	0.360	0.290	0.360	-	-	0	0	-	0.360	0.290	0.360	-	-	0	-	0.00%
2022-05-19	0	0.360	0.290	0.380	-	-	0	0	-	0.360	0.290	0.380	-	-	0	-	0.00%
2022-05-18	0	0.360	0.290	0.375	-	-	0	0	-	0.360	0.290	0.375	-	-	0	-	0.00%
2022-05-17	0	0.360	0.290	0.380	-	-	0	0	-	0.360	0.290	0.380	-	-	0	-	0.00%
2022-05-16	0	0.360	0.290	0.360	0.350	0.360	40,000	14,200	0.3550	0.360	0.290	0.360	0.350	0.360	40,000	0.3550	12.50%
2022-05-13	0	0.320	0.320	0.375	0.320	0.320	6,000	1,920	0.3200	0.320	0.320	0.375	0.320	0.320	6,000	0.3200	-14.67%
2022-05-12	0	0.375	0.310	0.440	-	-	0	0	-	0.375	0.310	0.440	-	-	0	-	0.00%
2022-05-11	0	0.375	0.310	0.375	-	-	0	0	-	0.375	0.310	0.375	-	-	0	-	0.00%
2022-05-10	0	0.375	0.310	0.375	-	-	0	0	-	0.375	0.310	0.375	-	-	0	-	0.00%
2022-05-06	0	0.375	0.310	0.440	-	-	0	0	-	0.375	0.310	0.440	-	-	0	-	0.00%
2022-05-05	0	0.375	0.310	0.400	-	-	0	0	-	0.375	0.310	0.400	-	-	0	-	0.00%
2022-05-04	0	0.375	0.310	0.375	-	-	0	0	-	0.375	0.310	0.375	-	-	0	-	-1.32%
2022-05-03	0	0.380	0.310	0.380	-	-	0	0	-	0.380	0.310	0.380	-	-	0	-	0.00%
2022-04-29	0	0.380	0.310	0.400	-	-	0	0	-	0.380	0.310	0.400	-	-	0	-	0.00%
2022-04-28	0	0.380	0.310	0.420	-	-	0	0	-	0.380	0.310	0.420	-	-	0	-	0.00%
2022-04-27	0	0.380	0.380	0.420	-	-	0	0	-	0.380	0.380	0.420	-	-	0	-	0.00%
2022-04-26	0	0.380	0.310	0.420	-	-	0	0	-	0.380	0.310	0.420	-	-	0	-	0.00%
2022-04-25	0	0.380	0.310	0.420	-	-	0	0	-	0.380	0.310	0.420	-	-	0	-	0.00%
2022-04-22	0	0.380	0.340	0.380	0.370	0.380	140,000	53,120	0.3794	0.380	0.340	0.380	0.370	0.380	140,000	0.3794	2.70%
2022-04-21	0	0.370	0.320	0.370	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2022-04-20	0	0.370	0.320	0.370	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2022-04-19	0	0.370	0.320	0.370	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2022-04-14	0	0.370	0.335	0.380	0.320	0.375	472,000	171,290	0.3629	0.370	0.335	0.380	0.320	0.375	472,000	0.3629	15.63%
2022-04-13	0	0.320	0.270	0.345	-	-	0	0	-	0.320	0.270	0.345	-	-	0	-	0.00%
2022-04-12	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2022-04-11	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2022-04-08	0	0.320	0.270	0.320	0.350	0.350	4,000	1,400	0.3500	0.320	0.270	0.320	0.350	0.350	4,000	0.3500	6.67%
2022-04-07	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2022-04-06	0	0.300	0.270	0.345	-	-	0	0	-	0.300	0.270	0.345	-	-	0	-	0.00%
2022-04-04	0	0.300	0.270	0.315	-	-	0	0	-	0.300	0.270	0.315	-	-	0	-	0.00%
2022-04-01	0	0.300	0.255	0.300	0.231	0.300	78,000	20,406	0.2616	0.300	0.255	0.300	0.231	0.300	78,000	0.2616	-10.45%
2022-03-31	0	0.335	0.275	0.335	-	-	0	0	-	0.335	0.275	0.335	-	-	0	-	0.00%
2022-03-30	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2022-03-29	0	0.335	0.310	0.335	-	-	0	0	-	0.335	0.310	0.335	-	-	0	-	-4.29%
2022-03-28	0	0.350	0.270	0.350	-	-	0	0	-	0.350	0.270	0.350	-	-	0	-	0.00%
2022-03-25	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2022-03-24	0	0.350	0.310	0.370	-	-	0	0	-	0.350	0.310	0.370	-	-	0	-	0.00%
2022-03-23	0	0.350	0.280	0.355	0.300	0.370	120,000	43,100	0.3592	0.350	0.280	0.355	0.300	0.370	120,000	0.3592	34.62%
2022-03-22	0	0.260	0.260	0.300	-	-	0	0	-	0.260	0.260	0.300	-	-	0	-	0.00%
2022-03-21	0	0.260	0.250	0.300	0.260	0.260	100,000	26,000	0.2600	0.260	0.250	0.300	0.260	0.260	100,000	0.2600	0.00%
2022-03-18	0	0.260	0.240	0.300	-	-	0	0	-	0.260	0.240	0.300	-	-	0	-	0.00%
2022-03-17	0	0.260	0.238	0.290	-	-	10,000	2,800	0.2800	0.260	0.238	0.290	-	-	10,000	0.2800	0.00%
2022-03-16	0	0.260	0.260	0.350	0.260	0.260	6,000	1,560	0.2600	0.260	0.260	0.350	0.260	0.260	6,000	0.2600	-7.14%
2022-03-15	0	0.280	0.280	0.350	0.280	0.280	2,000	560	0.2800	0.280	0.280	0.350	0.280	0.280	2,000	0.2800	0.00%
2022-03-14	0	0.280	0.280	0.285	0.280	0.285	20,000	5,650	0.2825	0.280	0.280	0.285	0.280	0.285	20,000	0.2825	-1.75%
2022-03-11	0	0.285	0.244	0.285	-	-	0	0	-	0.285	0.244	0.285	-	-	0	-	0.00%
2022-03-10	0	0.285	0.285	0.350	-	-	0	0	-	0.285	0.285	0.350	-	-	0	-	0.00%
2022-03-09	0	0.285	0.285	0.350	-	-	0	0	-	0.285	0.285	0.350	-	-	0	-	1.79%
2022-03-08	0	0.280	0.280	0.340	0.280	0.280	10,000	2,800	0.2800	0.280	0.280	0.340	0.280	0.280	10,000	0.2800	0.00%
2022-03-07	0	0.280	0.280	0.360	0.280	0.280	38,000	10,640	0.2800	0.280	0.280	0.360	0.280	0.280	38,000	0.2800	-6.67%
2022-03-04	0	0.300	0.265	0.300	0.300	0.300	8,000	2,400	0.3000	0.300	0.265	0.300	0.300	0.300	8,000	0.3000	0.00%
2022-03-03	0	0.300	0.270	0.310	0.300	0.300	22,000	6,600	0.3000	0.300	0.270	0.310	0.300	0.300	22,000	0.3000	-3.23%
2022-03-02	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	-3.12%
2022-03-01	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2022-02-28	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	-3.03%
2022-02-25	0	0.330	0.290	0.340	-	-	0	0	-	0.330	0.290	0.340	-	-	0	-	0.00%
2022-02-24	0	0.330	0.295	0.345	-	-	0	0	-	0.330	0.295	0.345	-	-	0	-	0.00%
2022-02-23	0	0.330	0.310	0.330	0.330	0.330	20,000	6,600	0.3300	0.330	0.310	0.330	0.330	0.330	20,000	0.3300	0.00%
2022-02-22	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2022-02-21	0	0.330	0.290	0.330	-	-	0	0	-	0.330	0.290	0.330	-	-	0	-	0.00%
2022-02-18	0	0.330	0.290	0.345	-	-	0	0	-	0.330	0.290	0.345	-	-	0	-	0.00%
2022-02-17	0	0.330	0.300	0.345	-	-	0	0	-	0.330	0.300	0.345	-	-	0	-	0.00%
2022-02-16	0	0.330	0.300	0.365	-	-	0	0	-	0.330	0.300	0.365	-	-	0	-	0.00%
2022-02-15	0	0.330	0.320	0.340	-	-	0	0	-	0.330	0.320	0.340	-	-	0	-	0.00%
2022-02-14	0	0.330	0.330	0.350	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	0.00%
2022-02-11	0	0.330	0.325	0.330	0.320	0.330	24,000	7,840	0.3267	0.330	0.325	0.330	0.320	0.330	24,000	0.3267	-4.35%
2022-02-10	0	0.345	0.340	0.345	0.335	0.345	18,000	6,050	0.3361	0.345	0.340	0.345	0.335	0.345	18,000	0.3361	7.81%
2022-02-09	0	0.320	0.320	0.330	0.300	0.320	36,000	11,480	0.3189	0.320	0.320	0.330	0.300	0.320	36,000	0.3189	6.67%
2022-02-08	0	0.300	0.300	0.360	0.280	0.550	1,596,000	504,260	0.3160	0.300	0.300	0.360	0.280	0.550	1,596,000	0.3160	-34.78%
2022-02-07	0	0.460	0.380	0.460	0.475	0.475	2,000	950	0.4750	0.460	0.380	0.460	0.475	0.475	2,000	0.4750	13.58%
2022-02-04	0	0.405	0.310	0.405	-	-	0	0	-	0.405	0.310	0.405	-	-	0	-	0.00%
2022-01-31	0	0.405	0.310	0.500	-	-	0	0	-	0.405	0.310	0.500	-	-	0	-	0.00%
2022-01-28	0	0.405	0.310	0.405	0.415	0.435	18,000	7,550	0.4194	0.405	0.310	0.405	0.415	0.435	18,000	0.4194	12.50%
2022-01-27	0	0.360	0.300	0.360	0.360	0.360	10,000	3,600	0.3600	0.360	0.300	0.360	0.360	0.360	10,000	0.3600	0.00%
2022-01-26	0	0.360	0.300	0.440	-	-	0	0	-	0.360	0.300	0.440	-	-	0	-	0.00%
2022-01-25	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2022-01-24	0	0.360	0.300	0.360	0.360	0.360	30,000	10,800	0.3600	0.360	0.300	0.360	0.360	0.360	30,000	0.3600	0.00%
2022-01-21	0	0.360	0.315	0.395	0.360	0.360	12,000	4,320	0.3600	0.360	0.315	0.395	0.360	0.360	12,000	0.3600	0.00%
2022-01-20	0	0.360	0.300	0.400	0.360	0.360	20,000	7,200	0.3600	0.360	0.300	0.400	0.360	0.360	20,000	0.3600	0.00%
2022-01-19	0	0.360	0.320	0.440	-	-	0	0	-	0.360	0.320	0.440	-	-	0	-	0.00%
2022-01-18	0	0.360	0.300	0.440	0.360	0.360	6,000	2,160	0.3600	0.360	0.300	0.440	0.360	0.360	6,000	0.3600	0.00%
2022-01-17	0	0.360	0.340	0.410	0.360	0.360	10,000	3,600	0.3600	0.360	0.340	0.410	0.360	0.360	10,000	0.3600	0.00%
2022-01-14	0	0.360	0.305	0.410	-	-	0	0	-	0.360	0.305	0.410	-	-	0	-	0.00%
2022-01-13	0	0.360	0.300	0.410	0.360	0.360	2,000	720	0.3600	0.360	0.300	0.410	0.360	0.360	2,000	0.3600	-1.37%
2022-01-12	0	0.365	0.365	0.410	0.365	0.365	32,000	11,680	0.3650	0.365	0.365	0.410	0.365	0.365	32,000	0.3650	0.00%
2022-01-11	0	0.365	0.365	0.410	-	-	0	0	-	0.365	0.365	0.410	-	-	0	-	0.00%
2022-01-10	0	0.365	0.365	0.410	0.360	0.365	40,000	14,440	0.3610	0.365	0.365	0.410	0.360	0.365	40,000	0.3610	1.39%
2022-01-07	0	0.360	0.360	0.410	0.360	0.360	4,000	1,440	0.3600	0.360	0.360	0.410	0.360	0.360	4,000	0.3600	-1.37%
2022-01-06	0	0.365	0.365	0.410	0.360	0.365	58,000	20,890	0.3602	0.365	0.365	0.410	0.360	0.365	58,000	0.3602	0.00%
2022-01-05	0	0.365	0.365	0.410	-	-	0	0	-	0.365	0.365	0.410	-	-	0	-	4.29%
2022-01-04	0	0.350	0.350	0.410	-	-	0	0	-	0.350	0.350	0.410	-	-	0	-	0.00%
2022-01-03	0	0.350	0.350	0.410	0.350	0.360	22,000	7,780	0.3536	0.350	0.350	0.410	0.350	0.360	22,000	0.3536	-2.78%
2021-12-31	0	0.360	0.360	0.410	0.360	0.365	14,000	5,100	0.3643	0.360	0.360	0.410	0.360	0.365	14,000	0.3643	-1.37%
2021-12-30	0	0.365	0.365	0.410	-	-	0	0	-	0.365	0.365	0.410	-	-	0	-	0.00%
2021-12-29	0	0.365	0.365	0.410	-	-	0	0	-	0.365	0.365	0.410	-	-	0	-	0.00%
2021-12-28	0	0.365	0.365	0.395	0.365	0.400	130,000	48,210	0.3708	0.365	0.365	0.395	0.365	0.400	130,000	0.3708	-10.98%
2021-12-24	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	0.00%
2021-12-23	0	0.410	0.360	0.410	0.410	0.410	2,000	820	0.4100	0.410	0.360	0.410	0.410	0.410	2,000	0.4100	0.00%
2021-12-22	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2021-12-21	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	0.00%
2021-12-20	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2021-12-17	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	0.00%
2021-12-16	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	0.00%
2021-12-15	0	0.410	0.410	0.445	-	-	0	0	-	0.410	0.410	0.445	-	-	0	-	0.00%
2021-12-14	0	0.410	0.410	0.450	0.410	0.410	26,000	10,660	0.4100	0.410	0.410	0.450	0.410	0.410	26,000	0.4100	0.00%
2021-12-13	0	0.410	0.410	0.440	0.410	0.410	10,000	4,100	0.4100	0.410	0.410	0.440	0.410	0.410	10,000	0.4100	-2.38%
2021-12-10	0	0.420	0.405	0.420	0.415	0.440	106,000	44,700	0.4217	0.420	0.405	0.420	0.415	0.440	106,000	0.4217	-16.00%
2021-12-09	0	0.500	0.410	0.500	-	-	0	0	-	0.500	0.410	0.500	-	-	0	-	0.00%
2021-12-08	0	0.500	0.395	0.500	0.500	0.500	6,000	3,000	0.5000	0.500	0.395	0.500	0.500	0.500	6,000	0.5000	0.00%
2021-12-07	0	0.500	0.395	0.500	0.500	0.500	4,000	2,000	0.5000	0.500	0.395	0.500	0.500	0.500	4,000	0.5000	19.05%
2021-12-06	0	0.420	0.390	0.440	0.420	0.420	20,000	8,400	0.4200	0.420	0.390	0.440	0.420	0.420	20,000	0.4200	7.69%
2021-12-03	0	0.390	0.390	0.470	-	-	4,000	1,720	0.4300	0.390	0.390	0.470	-	-	4,000	0.4300	0.00%
2021-12-02	0	0.390	0.390	0.430	0.385	0.390	64,000	24,800	0.3875	0.390	0.390	0.430	0.385	0.390	64,000	0.3875	0.00%
2021-12-01	0	0.390	0.390	0.410	-	-	0	0	-	0.390	0.390	0.410	-	-	0	-	0.00%
2021-11-30	0	0.390	0.385	0.430	0.385	0.390	4,000	1,550	0.3875	0.390	0.385	0.430	0.385	0.390	4,000	0.3875	1.30%
2021-11-29	0	0.385	0.385	0.390	0.385	0.390	8,000	3,110	0.3888	0.385	0.385	0.390	0.385	0.390	8,000	0.3888	-7.23%
2021-11-26	0	0.415	0.385	0.415	0.410	0.415	24,000	9,860	0.4108	0.415	0.385	0.415	0.410	0.415	24,000	0.4108	0.00%
2021-11-25	0	0.415	0.390	0.430	0.390	0.415	16,000	6,530	0.4081	0.415	0.390	0.430	0.390	0.415	16,000	0.4081	7.79%
2021-11-24	0	0.385	0.385	0.400	0.385	0.395	36,000	14,020	0.3894	0.385	0.385	0.400	0.385	0.395	36,000	0.3894	-2.53%
2021-11-23	0	0.395	0.395	0.400	0.395	0.440	198,000	81,280	0.4105	0.395	0.395	0.400	0.395	0.440	198,000	0.4105	-1.25%
2021-11-22	0	0.400	0.400	0.440	0.400	0.400	36,000	14,400	0.4000	0.400	0.400	0.440	0.400	0.400	36,000	0.4000	-1.23%
2021-11-19	0	0.405	0.405	0.500	0.400	0.400	10,000	4,000	0.4000	0.405	0.405	0.500	0.400	0.400	10,000	0.4000	-2.41%
2021-11-18	0	0.415	0.415	0.500	0.400	0.410	40,000	16,200	0.4050	0.415	0.415	0.500	0.400	0.410	40,000	0.4050	-4.60%
2021-11-17	0	0.435	0.385	0.500	-	-	0	0	-	0.435	0.385	0.500	-	-	0	-	0.00%
2021-11-16	0	0.435	0.390	0.470	-	-	0	0	-	0.435	0.390	0.470	-	-	0	-	0.00%
2021-11-15	0	0.435	0.405	0.440	0.445	0.445	24,000	10,680	0.4450	0.435	0.405	0.440	0.445	0.445	24,000	0.4450	-2.25%
2021-11-12	0	0.445	0.400	0.445	0.445	0.445	10,000	4,450	0.4450	0.445	0.400	0.445	0.445	0.445	10,000	0.4450	14.10%
2021-11-11	0	0.390	0.390	0.445	0.385	0.400	24,000	9,570	0.3988	0.390	0.390	0.445	0.385	0.400	24,000	0.3988	-2.50%
2021-11-10	0	0.400	0.400	0.450	0.400	0.405	34,000	13,660	0.4018	0.400	0.400	0.450	0.400	0.405	34,000	0.4018	-2.44%
2021-11-09	0	0.410	0.400	0.450	0.400	0.410	14,000	5,690	0.4064	0.410	0.400	0.450	0.400	0.410	14,000	0.4064	-2.38%
2021-11-08	0	0.420	0.410	0.440	0.420	0.420	20,000	8,400	0.4200	0.420	0.410	0.440	0.420	0.420	20,000	0.4200	-2.33%
2021-11-05	0	0.430	0.430	0.490	-	-	0	0	-	0.430	0.430	0.490	-	-	0	-	0.00%
2021-11-04	0	0.430	0.430	0.500	0.415	0.465	44,000	18,950	0.4307	0.430	0.430	0.500	0.415	0.465	44,000	0.4307	-8.51%
2021-11-03	0	0.470	0.470	0.520	0.470	0.580	166,000	83,610	0.5037	0.470	0.470	0.520	0.470	0.580	166,000	0.5037	1.08%
2021-11-02	0	0.465	0.465	0.500	0.440	0.500	42,000	18,970	0.4517	0.465	0.465	0.500	0.440	0.500	42,000	0.4517	-10.58%
2021-11-01	0	0.520	0.470	0.520	-	-	0	0	-	0.520	0.470	0.520	-	-	0	-	-3.70%
2021-10-29	0	0.540	0.540	0.560	0.410	0.590	1,734,000	757,240	0.4367	0.540	0.540	0.560	0.410	0.590	1,734,000	0.4367	42.11%
2021-10-28	0	0.380	0.380	0.420	0.380	0.380	4,000	1,520	0.3800	0.380	0.380	0.420	0.380	0.380	4,000	0.3800	0.00%
2021-10-27	0	0.380	0.380	0.420	0.380	0.380	52,000	19,760	0.3800	0.380	0.380	0.420	0.380	0.380	52,000	0.3800	0.00%
2021-10-26	0	0.380	0.380	0.420	-	-	0	0	-	0.380	0.380	0.420	-	-	0	-	0.00%
2021-10-25	0	0.380	0.380	0.420	-	-	0	0	-	0.380	0.380	0.420	-	-	0	-	0.00%
2021-10-22	0	0.380	0.380	0.420	0.380	0.380	10,000	3,800	0.3800	0.380	0.380	0.420	0.380	0.380	10,000	0.3800	0.00%
2021-10-21	0	0.380	0.380	0.410	0.380	0.380	80,000	30,400	0.3800	0.380	0.380	0.410	0.380	0.380	80,000	0.3800	0.00%
2021-10-20	0	0.380	0.380	0.475	0.380	0.380	6,000	2,280	0.3800	0.380	0.380	0.475	0.380	0.380	6,000	0.3800	-5.00%
2021-10-19	0	0.400	0.380	0.475	-	-	0	0	-	0.400	0.380	0.475	-	-	0	-	0.00%
2021-10-18	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2021-10-15	0	0.400	0.400	0.490	-	-	0	0	-	0.400	0.400	0.490	-	-	0	-	0.00%
2021-10-12	0	0.400	0.420	0.510	0.395	0.410	12,000	4,770	0.3975	0.400	0.420	0.510	0.395	0.410	12,000	0.3975	-8.05%
2021-10-11	0	0.435	0.365	0.510	-	-	0	0	-	0.435	0.365	0.510	-	-	0	-	0.00%
2021-10-08	0	0.435	0.365	0.500	-	-	0	0	-	0.435	0.365	0.500	-	-	0	-	0.00%
2021-10-07	0	0.435	0.390	0.435	-	-	0	0	-	0.435	0.390	0.435	-	-	0	-	-1.14%
2021-10-06	0	0.440	0.365	0.520	-	-	0	0	-	0.440	0.365	0.520	-	-	0	-	0.00%
2021-10-05	0	0.440	0.370	0.510	-	-	0	0	-	0.440	0.370	0.510	-	-	0	-	0.00%
2021-10-04	0	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2021-09-30	0	0.440	0.390	0.440	0.420	0.440	44,000	18,520	0.4209	0.440	0.390	0.440	0.420	0.440	44,000	0.4209	0.00%
2021-09-29	0	0.440	0.440	0.480	0.435	0.435	12,000	5,220	0.4350	0.440	0.440	0.480	0.435	0.435	12,000	0.4350	-8.33%
2021-09-28	0	0.480	0.375	0.480	-	-	0	0	-	0.480	0.375	0.480	-	-	0	-	-1.03%
2021-09-27	0	0.485	0.405	0.485	-	-	0	0	-	0.485	0.405	0.485	-	-	0	-	0.00%
2021-09-24	0	0.485	0.410	0.590	-	-	0	0	-	0.485	0.410	0.590	-	-	0	-	0.00%
2021-09-23	0	0.485	0.455	0.485	-	-	0	0	-	0.485	0.455	0.485	-	-	0	-	0.00%
2021-09-21	0	0.485	0.455	0.590	-	-	0	0	-	0.485	0.455	0.590	-	-	0	-	0.00%
2021-09-20	0	0.485	0.460	0.485	0.455	0.485	114,000	51,990	0.4561	0.485	0.460	0.485	0.455	0.485	114,000	0.4561	-2.02%
2021-09-17	0	0.495	0.480	0.550	0.495	0.550	78,000	40,880	0.5241	0.495	0.480	0.550	0.495	0.550	78,000	0.5241	10.00%
2021-09-16	0	0.450	0.450	0.495	0.430	0.490	168,000	75,720	0.4507	0.450	0.450	0.495	0.430	0.490	168,000	0.4507	-8.16%
2021-09-15	0	0.490	0.490	0.590	0.460	0.490	4,000	1,900	0.4750	0.490	0.490	0.590	0.460	0.490	4,000	0.4750	-9.26%
2021-09-14	0	0.540	0.510	0.590	-	-	0	0	-	0.540	0.510	0.590	-	-	0	-	0.00%
2021-09-13	0	0.540	0.540	0.590	0.510	0.560	26,000	13,840	0.5323	0.540	0.540	0.590	0.510	0.560	26,000	0.5323	-8.47%
2021-09-10	0	0.590	0.590	0.650	-	-	0	0	-	0.590	0.590	0.650	-	-	0	-	0.00%
2021-09-09	0	0.590	0.550	0.600	0.520	0.590	32,000	18,020	0.5631	0.590	0.550	0.600	0.520	0.590	32,000	0.5631	-1.67%
2021-09-08	0	0.600	0.550	0.640	0.550	0.600	54,000	31,200	0.5778	0.600	0.550	0.640	0.550	0.600	54,000	0.5778	1.69%
2021-09-07	0	0.590	0.560	0.630	-	-	0	0	-	0.590	0.560	0.630	-	-	0	-	0.00%
2021-09-06	0	0.590	0.570	0.600	0.560	0.620	174,000	100,420	0.5771	0.590	0.570	0.600	0.560	0.620	174,000	0.5771	-6.35%
2021-09-03	0	0.630	0.600	0.630	0.640	0.640	20,000	12,800	0.6400	0.630	0.600	0.630	0.640	0.640	20,000	0.6400	-3.08%
2021-09-02	0	0.650	0.610	0.650	0.600	0.650	14,000	8,620	0.6157	0.650	0.610	0.650	0.600	0.650	14,000	0.6157	0.00%
2021-09-01	0	0.650	0.590	0.650	-	-	0	0	-	0.650	0.590	0.650	-	-	0	-	-4.41%
2021-08-31	0	0.680	0.600	0.680	0.690	0.740	34,000	23,640	0.6953	0.680	0.600	0.680	0.690	0.740	34,000	0.6953	0.00%
2021-08-30	0	0.680	0.580	0.680	0.690	0.690	20,000	13,800	0.6900	0.680	0.580	0.680	0.690	0.690	20,000	0.6900	-1.45%
2021-08-27	0	0.690	0.600	0.690	-	-	0	0	-	0.690	0.600	0.690	-	-	0	-	-1.43%
2021-08-26	0	0.700	0.610	0.700	0.700	0.700	10,000	7,000	0.7000	0.700	0.610	0.700	0.700	0.700	10,000	0.7000	0.00%
2021-08-25	0	0.700	0.700	0.740	0.680	0.700	26,000	17,920	0.6892	0.700	0.700	0.740	0.680	0.700	26,000	0.6892	2.94%
2021-08-24	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	0.00%
2021-08-23	0	0.680	0.560	0.680	0.630	0.700	60,000	41,020	0.6837	0.680	0.560	0.680	0.630	0.700	60,000	0.6837	6.25%
2021-08-20	0	0.640	0.580	0.640	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	0.00%
2021-08-19	0	0.640	0.580	0.640	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	-1.54%
2021-08-18	0	0.650	0.650	0.700	0.590	0.590	2,000	1,180	0.5900	0.650	0.650	0.700	0.590	0.590	2,000	0.5900	-7.14%
2021-08-17	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2021-08-16	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2021-08-13	0	0.700	0.560	0.700	-	-	0	0	-	0.700	0.560	0.700	-	-	0	-	0.00%
2021-08-12	0	0.700	0.560	0.700	-	-	0	0	-	0.700	0.560	0.700	-	-	0	-	0.00%
2021-08-11	0	0.700	0.570	0.700	0.640	0.720	104,000	72,720	0.6992	0.700	0.570	0.700	0.640	0.720	104,000	0.6992	12.90%
2021-08-10	0	0.620	0.620	0.670	0.610	0.740	270,000	196,120	0.7264	0.620	0.620	0.670	0.610	0.740	270,000	0.7264	1.64%
2021-08-09	0	0.610	0.510	0.720	-	-	0	0	-	0.610	0.510	0.720	-	-	0	-	0.00%
2021-08-06	0	0.610	0.480	0.660	0.610	0.610	6,000	3,660	0.6100	0.610	0.480	0.660	0.610	0.610	6,000	0.6100	0.00%
2021-08-05	0	0.610	0.610	0.680	-	-	0	0	-	0.610	0.610	0.680	-	-	0	-	0.00%
2021-08-04	0	0.610	0.610	0.660	-	-	0	0	-	0.610	0.610	0.660	-	-	0	-	0.00%
2021-08-03	0	0.610	0.600	0.650	0.600	0.610	42,000	25,440	0.6057	0.610	0.600	0.650	0.600	0.610	42,000	0.6057	-6.15%
2021-08-02	0	0.650	0.650	0.680	0.650	0.650	14,000	9,100	0.6500	0.650	0.650	0.680	0.650	0.650	14,000	0.6500	-4.41%
2021-07-30	0	0.680	0.650	0.750	0.680	0.680	48,000	32,640	0.6800	0.680	0.650	0.750	0.680	0.680	48,000	0.6800	0.00%
2021-07-29	0	0.680	0.660	0.740	0.630	0.680	30,000	19,720	0.6573	0.680	0.660	0.740	0.630	0.680	30,000	0.6573	-2.86%
2021-07-28	0	0.700	0.620	0.700	0.700	0.700	14,000	9,800	0.7000	0.700	0.620	0.700	0.700	0.700	14,000	0.7000	0.00%
2021-07-27	0	0.700	0.660	0.700	0.640	0.720	170,000	118,840	0.6991	0.700	0.660	0.700	0.640	0.720	170,000	0.6991	-1.41%
2021-07-26	0	0.710	0.630	0.720	0.610	0.750	358,000	257,040	0.7180	0.710	0.630	0.720	0.610	0.750	358,000	0.7180	5.97%
2021-07-23	0	0.670	0.670	0.690	0.660	0.670	30,000	20,000	0.6667	0.670	0.670	0.690	0.660	0.670	30,000	0.6667	-4.29%
2021-07-22	0	0.700	0.670	0.700	0.660	0.730	194,000	135,400	0.6979	0.700	0.670	0.700	0.660	0.730	194,000	0.6979	7.69%
2021-07-21	0	0.650	0.650	0.690	0.650	0.650	2,000	1,300	0.6500	0.650	0.650	0.690	0.650	0.650	2,000	0.6500	-10.96%
2021-07-20	0	0.730	0.680	0.800	-	-	0	0	-	0.730	0.680	0.800	-	-	0	-	0.00%
2021-07-19	0	0.730	0.650	0.820	-	-	1,000	630	0.6300	0.730	0.650	0.820	-	-	1,000	0.6300	0.00%
2021-07-16	0	0.730	0.720	0.730	0.750	0.750	88,000	66,000	0.7500	0.730	0.720	0.730	0.750	0.750	88,000	0.7500	1.39%
2021-07-15	0	0.720	0.700	0.730	0.670	0.770	107,000	75,500	0.7056	0.720	0.700	0.730	0.670	0.770	107,000	0.7056	9.09%
2021-07-14	0	0.660	0.660	0.690	0.660	0.710	78,000	52,840	0.6774	0.660	0.660	0.690	0.660	0.710	78,000	0.6774	-2.94%
2021-07-13	0	0.680	0.620	0.710	-	-	0	0	-	0.680	0.620	0.710	-	-	0	-	0.00%
2021-07-12	0	0.680	0.650	0.700	-	-	0	0	-	0.680	0.650	0.700	-	-	0	-	0.00%
2021-07-09	0	0.680	0.640	0.700	0.560	0.690	104,000	68,180	0.6556	0.680	0.640	0.700	0.560	0.690	104,000	0.6556	9.68%
2021-07-08	0	0.620	0.620	0.640	0.620	0.650	92,000	57,960	0.6300	0.620	0.620	0.640	0.620	0.650	92,000	0.6300	-4.62%
2021-07-07	0	0.650	0.650	0.670	0.630	0.630	18,000	11,580	0.6433	0.650	0.650	0.670	0.630	0.630	18,000	0.6433	-2.99%
2021-07-06	0	0.670	0.670	0.700	0.610	0.670	92,000	59,620	0.6480	0.670	0.670	0.700	0.610	0.670	92,000	0.6480	-4.29%
2021-07-05	0	0.700	0.700	0.770	0.690	0.770	152,000	109,320	0.7192	0.700	0.700	0.770	0.690	0.770	152,000	0.7192	-12.50%
2021-07-02	0	0.800	0.810	0.820	0.760	0.820	104,000	83,720	0.8050	0.800	0.810	0.820	0.760	0.820	104,000	0.8050	-6.98%
2021-06-30	0	0.860	0.870	0.890	0.850	0.890	114,000	98,960	0.8681	0.860	0.870	0.890	0.850	0.890	114,000	0.8681	-7.53%
2021-06-29	0	0.930	0.890	0.930	0.880	0.960	40,000	36,660	0.9165	0.930	0.890	0.930	0.880	0.960	40,000	0.9165	-4.12%
2021-06-28	0	0.970	-	0.970	-	-	0	0	-	0.970	-	0.970	-	-	0	-	0.00%
2021-06-25	0	0.970	0.970	0.980	0.970	0.970	42,000	40,740	0.9700	0.970	0.970	0.980	0.970	0.970	42,000	0.9700	3.19%
2021-06-24	0	0.940	0.900	0.970	0.890	0.950	118,000	110,360	0.9353	0.940	0.900	0.970	0.890	0.950	118,000	0.9353	5.62%
2021-06-23	0	0.890	0.870	0.890	0.850	0.930	160,000	141,940	0.8871	0.890	0.870	0.890	0.850	0.930	160,000	0.8871	4.71%
2021-06-22	0	0.850	0.850	0.890	0.820	0.890	426,000	359,560	0.8440	0.850	0.850	0.890	0.820	0.890	426,000	0.8440	-7.61%
2021-06-21	0	0.920	0.940	0.990	0.910	1.000	164,000	156,940	0.9570	0.920	0.940	0.990	0.910	1.000	164,000	0.9570	-9.80%
2021-06-18	0	1.020	1.010	1.020	1.000	1.090	156,000	161,160	1.0331	1.020	1.010	1.020	1.000	1.090	156,000	1.0331	-6.42%
2021-06-17	0	1.090	1.050	1.090	-	-	0	0	-	1.090	1.050	1.090	-	-	0	-	-1.80%
2021-06-16	0	1.110	1.050	1.110	1.040	1.120	406,000	449,200	1.1064	1.110	1.050	1.110	1.040	1.120	406,000	1.1064	-0.89%
2021-06-15	0	1.120	1.060	1.130	1.060	1.150	124,000	138,240	1.1148	1.120	1.060	1.130	1.060	1.150	124,000	1.1148	5.66%
2021-06-11	0	1.060	1.060	1.090	1.050	1.130	186,000	202,320	1.0877	1.060	1.060	1.090	1.050	1.130	186,000	1.0877	-7.02%
2021-06-10	0	1.140	1.120	1.150	1.130	1.160	54,000	61,380	1.1367	1.140	1.120	1.150	1.130	1.160	54,000	1.1367	0.00%
2021-06-09	0	1.140	1.120	1.150	1.100	1.200	142,000	163,780	1.1534	1.140	1.120	1.150	1.100	1.200	142,000	1.1534	-0.87%
2021-06-08	0	1.150	1.110	1.150	1.080	1.150	552,000	616,800	1.1174	1.150	1.110	1.150	1.080	1.150	552,000	1.1174	0.88%
2021-06-07	0	1.140	1.130	1.170	1.120	1.170	12,000	13,700	1.1417	1.140	1.130	1.170	1.120	1.170	12,000	1.1417	-2.56%
2021-06-04	0	1.170	1.130	1.170	1.150	1.200	176,000	204,980	1.1647	1.170	1.130	1.170	1.150	1.200	176,000	1.1647	-1.68%
2021-06-03	0	1.190	1.160	1.190	1.160	1.210	158,000	188,560	1.1934	1.190	1.160	1.190	1.160	1.210	158,000	1.1934	1.71%
2021-06-02	0	1.170	1.180	1.190	1.160	1.220	238,000	279,580	1.1747	1.170	1.180	1.190	1.160	1.220	238,000	1.1747	-4.10%
2021-06-01	0	1.220	1.180	1.220	1.090	1.220	390,000	445,160	1.1414	1.220	1.180	1.220	1.090	1.220	390,000	1.1414	4.27%
2021-05-31	0	1.170	1.130	1.180	1.100	1.230	616,000	718,300	1.1661	1.170	1.130	1.180	1.100	1.230	616,000	1.1661	-5.65%
2021-05-28	0	1.240	1.230	1.250	1.220	1.330	820,000	1,031,440	1.2579	1.240	1.230	1.250	1.220	1.330	820,000	1.2579	-3.88%
2021-05-27	0	1.290	1.290	1.320	1.180	1.430	1,470,000	1,914,040	1.3021	1.290	1.290	1.320	1.180	1.430	1,470,000	1.3021	-1.53%
2021-05-26	0	1.310	1.310	1.370	1.120	1.570	2,194,000	3,003,780	1.3691	1.310	1.310	1.370	1.120	1.570	2,194,000	1.3691	-16.56%
2021-05-25	0	1.570	1.540	1.570	1.310	1.960	8,752,000	13,488,040	1.5411	1.570	1.540	1.570	1.310	1.960	8,752,000	1.5411	18.94%
2021-05-24	0	1.320	1.300	1.330	1.220	1.420	1,540,000	2,018,880	1.3110	1.320	1.300	1.330	1.220	1.420	1,540,000	1.3110	-5.71%
2021-05-21	0	1.400	1.400	1.410	1.000	1.420	7,580,000	9,303,040	1.2273	1.400	1.400	1.410	1.000	1.420	7,580,000	1.2273	33.33%
2021-05-20	0	1.050	1.000	1.050	0.760	1.050	1,632,000	1,597,640	0.9789	1.050	1.000	1.050	0.760	1.050	1,632,000	0.9789	11.70%
2021-05-18	0	0.940	0.910	0.940	0.590	1.000	912,000	791,640	0.8680	0.940	0.910	0.940	0.590	1.000	912,000	0.8680	59.32%
2021-05-17	0	0.590	0.500	0.590	0.520	0.590	48,000	27,000	0.5625	0.590	0.500	0.590	0.520	0.590	48,000	0.5625	9.26%
2021-05-14	0	0.540	0.540	0.600	0.540	0.600	62,000	33,760	0.5445	0.540	0.540	0.600	0.540	0.600	62,000	0.5445	0.00%
2021-05-13	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
2021-05-12	0	0.540	0.500	0.540	0.500	0.550	26,000	13,260	0.5100	0.540	0.500	0.540	0.500	0.550	26,000	0.5100	10.20%
2021-05-11	0	0.490	0.490	0.530	0.485	0.610	176,000	92,880	0.5277	0.490	0.490	0.530	0.485	0.610	176,000	0.5277	-19.67%
2021-05-10	0	0.610	0.610	0.650	0.600	0.610	2,482,000	1,489,400	0.6001	0.610	0.610	0.650	0.600	0.610	2,482,000	0.6001	-11.59%
2021-05-07	0	0.690	0.455	0.690	-	-	0	0	-	0.690	0.455	0.690	-	-	0	-	0.00%
2021-05-06	0	0.690	0.500	0.690	-	-	0	0	-	0.690	0.500	0.690	-	-	0	-	0.00%
2021-05-05	0	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	0.00%
2021-05-04	0	0.690	0.620	0.720	0.600	0.690	218,000	150,240	0.6892	0.690	0.620	0.720	0.600	0.690	218,000	0.6892	0.00%
2021-05-03	0	0.690	0.480	0.690	0.690	0.690	2,000	1,380	0.6900	0.690	0.480	0.690	0.690	0.690	2,000	0.6900	23.21%
2021-04-30	0	0.560	0.530	0.620	0.520	0.670	204,000	111,540	0.5468	0.560	0.530	0.620	0.520	0.670	204,000	0.5468	-17.65%
2021-04-29	0	0.680	0.680	0.750	-	-	0	0	-	0.680	0.680	0.750	-	-	0	-	0.00%
2021-04-28	0	0.680	0.580	0.700	0.590	0.680	14,000	8,560	0.6114	0.680	0.580	0.700	0.590	0.680	14,000	0.6114	1.49%
2021-04-27	0	0.670	0.620	0.670	0.670	0.760	8,056,000	5,237,760	0.6502	0.670	0.620	0.670	0.670	0.760	8,056,000	0.6502	0.00%
2021-04-26	0	0.670	0.610	0.670	-	-	20,000,000	13,000,000	0.6500	0.670	0.610	0.670	-	-	20,000,000	0.6500	0.00%
2021-04-23	0	0.670	0.580	0.670	0.670	0.670	2,000	1,340	0.6700	0.670	0.580	0.670	0.670	0.670	2,000	0.6700	0.00%
2021-04-22	0	0.670	0.520	0.760	-	-	0	0	-	0.670	0.520	0.760	-	-	0	-	0.00%
2021-04-21	0	0.670	0.500	0.760	-	-	0	0	-	0.670	0.500	0.760	-	-	0	-	0.00%
2021-04-20	0	0.670	0.450	0.670	0.670	0.670	4,000	2,680	0.6700	0.670	0.450	0.670	0.670	0.670	4,000	0.6700	24.07%
2021-04-19	0	0.540	0.400	0.600	0.460	0.540	10,000	5,080	0.5080	0.540	0.400	0.600	0.460	0.540	10,000	0.5080	17.39%
2021-04-16	0	0.460	0.400	0.550	-	-	0	0	-	0.460	0.400	0.550	-	-	0	-	0.00%
2021-04-15	0	0.460	0.400	0.600	-	-	0	0	-	0.460	0.400	0.600	-	-	0	-	0.00%
2021-04-14	0	0.460	0.400	0.600	-	-	0	0	-	0.460	0.400	0.600	-	-	0	-	0.00%
2021-04-13	0	0.460	0.400	0.600	-	-	0	0	-	0.460	0.400	0.600	-	-	0	-	0.00%
2021-04-12	0	0.460	0.400	0.580	-	-	0	0	-	0.460	0.400	0.580	-	-	0	-	0.00%
2021-04-09	0	0.460	0.400	0.550	-	-	0	0	-	0.460	0.400	0.550	-	-	0	-	0.00%
2021-04-08	0	0.460	0.460	0.500	0.455	0.460	10,000	4,560	0.4560	0.460	0.460	0.500	0.455	0.460	10,000	0.4560	-11.54%
2021-04-07	0	0.520	0.450	0.600	-	-	0	0	-	0.520	0.450	0.600	-	-	0	-	0.00%
2021-04-01	0	0.520	0.540	0.600	0.520	0.520	2,000	1,040	0.5200	0.520	0.540	0.600	0.520	0.520	2,000	0.5200	-13.33%
2021-03-31	0	0.600	0.520	0.600	0.600	0.600	22,000	13,200	0.6000	0.600	0.520	0.600	0.600	0.600	22,000	0.6000	0.00%
2021-03-30	0	0.600	0.520	0.600	0.600	0.600	50,000	30,000	0.6000	0.600	0.520	0.600	0.600	0.600	50,000	0.6000	0.00%
2021-03-29	0	0.600	0.500	0.600	0.600	0.600	8,000	4,800	0.6000	0.600	0.500	0.600	0.600	0.600	8,000	0.6000	9.09%
2021-03-26	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2021-03-25	0	0.550	0.500	0.600	-	-	0	0	-	0.550	0.500	0.600	-	-	0	-	0.00%
2021-03-24	0	0.550	0.500	0.600	-	-	0	0	-	0.550	0.500	0.600	-	-	0	-	0.00%
2021-03-23	0	0.550	0.500	0.600	-	-	0	0	-	0.550	0.500	0.600	-	-	0	-	0.00%
2021-03-22	0	0.550	0.500	0.680	0.550	0.550	4,000	2,200	0.5500	0.550	0.500	0.680	0.550	0.550	4,000	0.5500	-8.33%
2021-03-19	0	0.600	0.550	0.700	-	-	0	0	-	0.600	0.550	0.700	-	-	0	-	0.00%
2021-03-18	0	0.600	0.580	0.720	0.600	0.630	6,000	3,660	0.6100	0.600	0.580	0.720	0.600	0.630	6,000	0.6100	-13.04%
2021-03-17	0	0.690	0.630	0.700	0.620	0.710	140,000	95,280	0.6806	0.690	0.630	0.700	0.620	0.710	140,000	0.6806	11.29%
2021-03-16	0	0.620	0.550	0.620	0.550	0.630	80,000	44,160	0.5520	0.620	0.550	0.620	0.550	0.630	80,000	0.5520	12.73%
2021-03-15	0	0.550	0.530	0.560	0.550	0.570	246,000	135,640	0.5514	0.550	0.530	0.560	0.550	0.570	246,000	0.5514	10.00%
2021-03-12	0	0.500	0.500	0.570	0.500	0.500	2,000	1,000	0.5000	0.500	0.500	0.570	0.500	0.500	2,000	0.5000	0.00%
2021-03-11	0	0.500	0.500	0.540	0.480	0.500	62,000	30,360	0.4897	0.500	0.500	0.540	0.480	0.500	62,000	0.4897	4.17%
2021-03-10	0	0.480	0.470	0.485	0.470	0.480	1,272,000	610,540	0.4800	0.480	0.470	0.485	0.470	0.480	1,272,000	0.4800	0.00%
2021-03-09	0	0.480	0.415	0.500	0.480	0.480	2,000	960	0.4800	0.480	0.415	0.500	0.480	0.480	2,000	0.4800	-1.03%
2021-03-08	0	0.485	0.420	0.485	0.400	0.485	120,000	49,870	0.4156	0.485	0.420	0.485	0.400	0.485	120,000	0.4156	21.25%
2021-03-05	0	0.400	0.400	0.450	0.400	0.400	10,000	4,000	0.4000	0.400	0.400	0.450	0.400	0.400	10,000	0.4000	0.00%
2021-03-04	0	0.400	0.400	0.460	0.400	0.400	40,000	16,000	0.4000	0.400	0.400	0.460	0.400	0.400	40,000	0.4000	0.00%
2021-03-03	0	0.400	0.400	0.460	0.400	0.400	8,000	3,200	0.4000	0.400	0.400	0.460	0.400	0.400	8,000	0.4000	0.00%
2021-03-02	0	0.400	0.390	0.450	0.360	0.410	74,000	28,480	0.3849	0.400	0.390	0.450	0.360	0.410	74,000	0.3849	17.65%
2021-03-01	0	0.340	0.335	0.440	0.340	0.380	14,000	5,240	0.3743	0.340	0.335	0.440	0.340	0.380	14,000	0.3743	3.03%
2021-02-26	0	0.330	0.330	0.370	0.330	0.330	20,000	6,600	0.3300	0.330	0.330	0.370	0.330	0.330	20,000	0.3300	-1.49%
2021-02-25	0	0.335	0.330	0.380	-	-	0	0	-	0.335	0.330	0.380	-	-	0	-	0.00%
2021-02-24	0	0.335	0.330	0.390	0.335	0.335	14,000	4,690	0.3350	0.335	0.330	0.390	0.335	0.335	14,000	0.3350	-1.47%
2021-02-23	0	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	-2.86%
2021-02-22	0	0.350	0.350	0.390	0.330	0.350	6,000	2,020	0.3367	0.350	0.350	0.390	0.330	0.350	6,000	0.3367	6.06%
2021-02-19	0	0.330	0.310	-	-	-	0	0	-	0.330	0.310	-	-	-	0	-	0.00%
2021-02-18	0	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2021-02-17	0	0.330	0.320	0.370	-	-	0	0	-	0.330	0.320	0.370	-	-	0	-	0.00%
2021-02-16	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2021-02-11	0	0.330	0.330	0.355	0.330	0.330	32,000	10,560	0.3300	0.330	0.330	0.355	0.330	0.330	32,000	0.3300	1.54%
2021-02-10	0	0.325	0.325	0.355	0.325	0.325	14,000	4,550	0.3250	0.325	0.325	0.355	0.325	0.325	14,000	0.3250	-2.99%
2021-02-09	0	0.335	0.335	0.355	0.325	0.340	36,000	12,050	0.3347	0.335	0.335	0.355	0.325	0.340	36,000	0.3347	-8.22%
2021-02-08	0	0.365	0.330	0.350	0.305	0.365	64,000	21,310	0.3330	0.365	0.330	0.350	0.305	0.365	64,000	0.3330	-8.75%
2021-02-05	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2021-02-04	0	0.400	0.385	0.500	0.385	0.400	32,000	12,560	0.3925	0.400	0.385	0.500	0.385	0.400	32,000	0.3925	-10.11%
2021-02-03	0	0.445	0.430	0.480	0.430	0.480	152,000	66,400	0.4368	0.445	0.430	0.480	0.430	0.480	152,000	0.4368	-12.75%
2021-02-02	0	0.510	0.470	0.550	0.470	0.580	58,000	28,900	0.4983	0.510	0.470	0.550	0.470	0.580	58,000	0.4983	-7.27%
2021-02-01	0	0.550	0.500	0.550	0.550	0.550	18,000	9,900	0.5500	0.550	0.500	0.550	0.550	0.550	18,000	0.5500	0.00%
2021-01-29	0	0.550	0.500	0.540	0.495	0.550	224,000	120,110	0.5362	0.550	0.500	0.540	0.495	0.550	224,000	0.5362	25.00%
2021-01-28	0	0.440	0.370	0.440	0.380	0.445	26,000	10,010	0.3850	0.440	0.370	0.440	0.380	0.445	26,000	0.3850	4.76%
2021-01-27	0	0.420	0.370	0.450	-	-	0	0	-	0.420	0.370	0.450	-	-	0	-	0.00%
2021-01-26	0	0.420	0.370	0.450	-	-	0	0	-	0.420	0.370	0.450	-	-	0	-	0.00%
2021-01-25	0	0.420	0.350	0.430	0.420	0.430	178,000	74,780	0.4201	0.420	0.350	0.430	0.420	0.430	178,000	0.4201	10.53%
2021-01-22	0	0.380	0.330	0.430	-	-	0	0	-	0.380	0.330	0.430	-	-	0	-	0.00%
2021-01-21	0	0.380	0.335	0.430	-	-	0	0	-	0.380	0.335	0.430	-	-	0	-	0.00%
2021-01-20	0	0.380	0.330	0.430	-	-	0	0	-	0.380	0.330	0.430	-	-	0	-	0.00%
2021-01-19	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2021-01-18	0	0.380	0.330	0.430	-	-	0	0	-	0.380	0.330	0.430	-	-	0	-	0.00%
2021-01-15	0	0.380	0.350	-	-	-	0	0	-	0.380	0.350	-	-	-	0	-	0.00%
2021-01-14	0	0.380	0.350	0.400	-	-	0	0	-	0.380	0.350	0.400	-	-	0	-	0.00%
2021-01-13	0	0.380	0.310	0.430	-	-	0	0	-	0.380	0.310	0.430	-	-	0	-	0.00%
2021-01-12	0	0.380	0.350	0.430	-	-	0	0	-	0.380	0.350	0.430	-	-	0	-	0.00%
2021-01-11	0	0.380	0.350	0.430	-	-	0	0	-	0.380	0.350	0.430	-	-	0	-	0.00%
2021-01-08	0	0.380	0.350	0.430	-	-	0	0	-	0.380	0.350	0.430	-	-	0	-	0.00%
2021-01-07	0	0.380	0.350	0.430	-	-	0	0	-	0.380	0.350	0.430	-	-	0	-	0.00%
2021-01-06	0	0.380	0.350	0.430	-	-	0	0	-	0.380	0.350	0.430	-	-	0	-	0.00%
2021-01-05	0	0.380	0.350	0.430	-	-	0	0	-	0.380	0.350	0.430	-	-	0	-	0.00%
2021-01-04	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2020-12-31	0	0.380	0.350	0.400	-	-	0	0	-	0.380	0.350	0.400	-	-	0	-	0.00%
2020-12-30	0	0.380	0.350	0.400	-	-	0	0	-	0.380	0.350	0.400	-	-	0	-	0.00%
2020-12-29	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2020-12-28	0	0.380	0.350	0.430	-	-	0	0	-	0.380	0.350	0.430	-	-	0	-	0.00%
2020-12-24	0	0.380	0.355	0.380	0.380	0.380	10,000	3,800	0.3800	0.380	0.355	0.380	0.380	0.380	10,000	0.3800	-8.43%
2020-12-23	0	0.415	0.380	0.415	-	-	0	0	-	0.415	0.380	0.415	-	-	0	-	0.00%
2020-12-22	0	0.415	0.380	0.415	0.415	0.415	6,000	2,490	0.4150	0.415	0.380	0.415	0.415	0.415	6,000	0.4150	3.75%
2020-12-21	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2020-12-18	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2020-12-17	0	0.400	0.370	0.400	0.400	0.400	6,000	2,400	0.4000	0.400	0.370	0.400	0.400	0.400	6,000	0.4000	-4.76%
2020-12-16	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2020-12-15	0	0.420	0.415	0.425	0.415	0.460	144,000	62,160	0.4317	0.420	0.415	0.425	0.415	0.460	144,000	0.4317	-15.15%
2020-12-14	0	0.495	0.445	0.495	-	-	0	0	-	0.495	0.445	0.495	-	-	0	-	0.00%
2020-12-11	0	0.495	0.450	0.495	0.430	0.495	11,440,000	5,491,720	0.4800	0.495	0.450	0.495	0.430	0.495	11,440,000	0.4800	3.13%
2020-12-10	0	0.480	0.410	0.475	0.410	0.480	146,000	64,800	0.4438	0.480	0.410	0.475	0.410	0.480	146,000	0.4438	6.67%
2020-12-09	0	0.450	0.420	0.485	0.410	0.450	434,000	187,790	0.4327	0.450	0.420	0.485	0.410	0.450	434,000	0.4327	4.65%
2020-12-08	0	0.430	0.400	0.430	0.370	0.430	222,000	85,000	0.3829	0.430	0.400	0.430	0.370	0.430	222,000	0.3829	7.50%
2020-12-07	0	0.400	0.330	0.450	0.350	0.400	222,000	81,590	0.3675	0.400	0.330	0.450	0.350	0.400	222,000	0.3675	17.65%
2020-12-04	0	0.340	0.300	0.380	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2020-12-03	0	0.340	0.300	0.380	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2020-12-02	0	0.340	0.305	0.380	-	-	0	0	-	0.340	0.305	0.380	-	-	0	-	0.00%
2020-12-01	0	0.340	0.300	0.380	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2020-11-30	0	0.340	0.300	0.340	0.340	0.340	2,000	680	0.3400	0.340	0.300	0.340	0.340	0.340	2,000	0.3400	0.00%
2020-11-27	0	0.340	0.300	0.380	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2020-11-26	0	0.340	0.300	0.380	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2020-11-25	0	0.340	0.300	0.380	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2020-11-24	0	0.340	0.300	0.380	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2020-11-23	0	0.340	0.300	0.380	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2020-11-20	0	0.340	0.300	0.450	-	-	0	0	-	0.340	0.300	0.450	-	-	0	-	0.00%
2020-11-19	0	0.340	0.300	0.380	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2020-11-18	0	0.340	0.300	0.370	0.335	0.340	22,000	7,470	0.3395	0.340	0.300	0.370	0.335	0.340	22,000	0.3395	0.00%
2020-11-17	0	0.340	0.300	0.380	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2020-11-16	0	0.340	0.300	0.380	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2020-11-13	0	0.340	0.300	0.380	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2020-11-12	0	0.340	0.315	0.380	-	-	0	0	-	0.340	0.315	0.380	-	-	0	-	0.00%
2020-11-11	0	0.340	0.305	0.380	-	-	0	0	-	0.340	0.305	0.380	-	-	0	-	0.00%
2020-11-10	0	0.340	0.320	0.380	-	-	0	0	-	0.340	0.320	0.380	-	-	0	-	0.00%
2020-11-09	0	0.340	0.340	0.390	0.305	0.350	16,000	5,290	0.3306	0.340	0.340	0.390	0.305	0.350	16,000	0.3306	-15.00%
2020-11-06	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	-3.61%
2020-11-05	0	0.415	0.345	0.415	0.335	0.415	38,000	15,110	0.3976	0.415	0.345	0.415	0.335	0.415	38,000	0.3976	9.21%
2020-11-04	0	0.380	0.330	0.410	-	-	0	0	-	0.380	0.330	0.410	-	-	0	-	0.00%
2020-11-03	0	0.380	0.330	0.410	-	-	0	0	-	0.380	0.330	0.410	-	-	0	-	0.00%
2020-11-02	0	0.380	0.330	0.410	-	-	0	0	-	0.380	0.330	0.410	-	-	0	-	0.00%
2020-10-30	0	0.380	0.330	0.400	-	-	1,000	315	0.3150	0.380	0.330	0.400	-	-	1,000	0.3150	0.00%
2020-10-29	0	0.380	0.330	0.410	-	-	0	0	-	0.380	0.330	0.410	-	-	0	-	0.00%
2020-10-28	0	0.380	0.330	0.380	0.380	0.380	10,000	3,800	0.3800	0.380	0.330	0.380	0.380	0.380	10,000	0.3800	0.00%
2020-10-27	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2020-10-23	0	0.380	0.355	0.400	0.380	0.380	2,100	793	0.3776	0.380	0.355	0.400	0.380	0.380	2,100	0.3776	-5.00%
2020-10-22	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2020-10-21	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2020-10-20	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	-2.44%
2020-10-19	0	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	0.00%
2020-10-16	0	0.410	0.320	0.410	-	-	0	0	-	0.410	0.320	0.410	-	-	0	-	0.00%
2020-10-15	0	0.410	0.320	0.410	-	-	0	0	-	0.410	0.320	0.410	-	-	0	-	0.00%
2020-10-14	0	0.410	0.335	0.410	-	-	0	0	-	0.410	0.335	0.410	-	-	0	-	0.00%
2020-10-12	0	0.410	0.320	0.410	-	-	0	0	-	0.410	0.320	0.410	-	-	0	-	0.00%
2020-10-09	0	0.410	0.320	0.410	0.410	0.410	2,000	820	0.4100	0.410	0.320	0.410	0.410	0.410	2,000	0.4100	5.13%
2020-10-08	0	0.390	0.325	0.410	-	-	0	0	-	0.390	0.325	0.410	-	-	0	-	0.00%
2020-10-07	0	0.390	0.320	0.410	-	-	0	0	-	0.390	0.320	0.410	-	-	0	-	0.00%
2020-10-06	0	0.390	0.325	0.410	-	-	0	0	-	0.390	0.325	0.410	-	-	0	-	0.00%
2020-10-05	0	0.390	0.320	0.410	-	-	0	0	-	0.390	0.320	0.410	-	-	0	-	0.00%
2020-09-30	0	0.390	0.320	0.410	-	-	0	0	-	0.390	0.320	0.410	-	-	0	-	0.00%
2020-09-29	0	0.390	0.320	0.390	-	-	0	0	-	0.390	0.320	0.390	-	-	0	-	0.00%
2020-09-28	0	0.390	0.325	0.400	0.320	0.390	48,000	18,260	0.3804	0.390	0.325	0.400	0.320	0.390	48,000	0.3804	4.00%
2020-09-25	0	0.375	0.320	0.400	-	-	0	0	-	0.375	0.320	0.400	-	-	0	-	0.00%
2020-09-24	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2020-09-23	0	0.375	0.320	0.400	0.375	0.375	12,000	4,500	0.3750	0.375	0.320	0.400	0.375	0.375	12,000	0.3750	0.00%
2020-09-22	0	0.375	0.320	0.375	0.375	0.375	6,000	2,250	0.3750	0.375	0.320	0.375	0.375	0.375	6,000	0.3750	4.17%
2020-09-21	0	0.360	0.330	0.600	0.330	0.360	14,000	4,680	0.3343	0.360	0.330	0.600	0.330	0.360	14,000	0.3343	4.35%
2020-09-18	0	0.345	0.320	0.380	-	-	0	0	-	0.345	0.320	0.380	-	-	0	-	0.00%
2020-09-17	0	0.345	0.320	0.360	-	-	0	0	-	0.345	0.320	0.360	-	-	0	-	0.00%
2020-09-16	0	0.345	0.320	0.345	0.345	0.345	36,000	12,420	0.3450	0.345	0.320	0.345	0.345	0.345	36,000	0.3450	15.00%
2020-09-15	0	0.300	0.300	0.345	0.300	0.330	108,000	35,520	0.3289	0.300	0.300	0.345	0.300	0.330	108,000	0.3289	-14.29%
2020-09-14	0	0.350	0.330	0.350	0.335	0.350	6,000	2,040	0.3400	0.350	0.330	0.350	0.335	0.350	6,000	0.3400	1.45%
2020-09-11	0	0.345	0.330	0.360	-	-	0	0	-	0.345	0.330	0.360	-	-	0	-	0.00%
2020-09-10	0	0.345	0.330	0.355	-	-	0	0	-	0.345	0.330	0.355	-	-	0	-	0.00%
2020-09-09	0	0.345	0.325	0.350	0.310	0.350	30,000	10,280	0.3427	0.345	0.325	0.350	0.310	0.350	30,000	0.3427	-2.82%
2020-09-08	0	0.355	0.355	0.380	-	-	0	0	-	0.355	0.355	0.380	-	-	0	-	0.00%
2020-09-07	0	0.355	0.355	0.370	0.340	0.370	716,000	246,720	0.3446	0.355	0.355	0.370	0.340	0.370	716,000	0.3446	-12.35%
2020-09-04	0	0.405	0.330	0.410	-	-	0	0	-	0.405	0.330	0.410	-	-	0	-	-1.22%
2020-09-03	0	0.410	0.330	0.430	-	-	0	0	-	0.410	0.330	0.430	-	-	0	-	0.00%
2020-09-02	0	0.410	0.350	0.410	0.405	0.410	22,000	8,990	0.4086	0.410	0.350	0.410	0.405	0.410	22,000	0.4086	2.50%
2020-09-01	0	0.400	0.330	0.440	-	-	0	0	-	0.400	0.330	0.440	-	-	0	-	0.00%
2020-08-31	0	0.400	0.370	0.430	-	-	0	0	-	0.400	0.370	0.430	-	-	0	-	0.00%
2020-08-28	0	0.400	0.380	0.450	-	-	0	0	-	0.400	0.380	0.450	-	-	0	-	0.00%
2020-08-27	0	0.400	0.400	0.440	0.395	0.400	390,000	156,100	0.4003	0.400	0.400	0.440	0.395	0.400	390,000	0.4003	-11.11%
2020-08-26	0	0.450	0.370	0.520	-	-	0	0	-	0.450	0.370	0.520	-	-	0	-	0.00%
2020-08-25	0	0.450	0.350	0.520	-	-	0	0	-	0.450	0.350	0.520	-	-	0	-	0.00%
2020-08-24	0	0.450	0.420	0.450	0.420	0.450	42,000	18,660	0.4443	0.450	0.420	0.450	0.420	0.450	42,000	0.4443	0.00%
2020-08-21	0	0.450	0.450	0.480	0.450	0.450	17,000	7,640	0.4494	0.450	0.450	0.480	0.450	0.450	17,000	0.4494	-1.10%
2020-08-20	0	0.455	0.450	0.475	0.440	0.480	250,000	118,110	0.4724	0.455	0.450	0.475	0.440	0.480	250,000	0.4724	-14.15%
2020-08-19	0	0.530	-	0.540	-	-	4,000	2,120	0.5300	0.530	-	0.540	-	-	4,000	0.5300	0.00%
2020-08-18	0	0.530	0.435	0.530	-	-	0	0	-	0.530	0.435	0.530	-	-	0	-	0.00%
2020-08-17	0	0.530	0.475	0.750	-	-	0	0	-	0.530	0.475	0.750	-	-	0	-	0.00%
2020-08-14	0	0.530	0.420	0.530	-	-	0	0	-	0.530	0.420	0.530	-	-	0	-	-1.85%
2020-08-13	0	0.540	0.500	0.540	-	-	22,000	11,740	0.5336	0.540	0.500	0.540	-	-	22,000	0.5336	-5.26%
2020-08-12	0	0.570	0.510	0.570	-	-	0	0	-	0.570	0.510	0.570	-	-	0	-	-3.39%
2020-08-11	0	0.590	0.580	0.620	0.550	0.810	506,000	343,900	0.6796	0.590	0.580	0.620	0.550	0.810	506,000	0.6796	11.32%
2020-08-10	0	0.530	0.440	0.540	0.435	0.540	56,000	27,460	0.4904	0.530	0.440	0.540	0.435	0.540	56,000	0.4904	20.45%
2020-08-07	0	0.440	0.400	0.450	0.440	0.460	160,000	71,670	0.4479	0.440	0.400	0.450	0.440	0.460	160,000	0.4479	-3.30%
2020-08-06	0	0.455	0.360	0.460	0.455	0.455	18,000	8,190	0.4550	0.455	0.360	0.460	0.455	0.455	18,000	0.4550	-1.09%
2020-08-05	0	0.460	0.450	0.460	0.460	0.530	380,000	176,560	0.4646	0.460	0.450	0.460	0.460	0.530	380,000	0.4646	-7.07%
2020-08-04	0	0.495	0.490	0.495	0.450	0.540	524,000	259,100	0.4945	0.495	0.490	0.495	0.450	0.540	524,000	0.4945	-8.33%
2020-08-03	0	0.540	0.430	0.600	-	-	0	0	-	0.540	0.430	0.600	-	-	0	-	0.00%
2020-07-31	0	0.540	0.450	0.600	-	-	0	0	-	0.540	0.450	0.600	-	-	0	-	0.00%
2020-07-30	0	0.540	0.540	0.600	0.530	0.590	102,000	56,540	0.5543	0.540	0.540	0.600	0.530	0.590	102,000	0.5543	-10.00%
2020-07-29	0	0.600	0.600	0.660	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	1.69%
2020-07-28	0	0.590	0.480	0.660	-	-	0	0	-	0.590	0.480	0.660	-	-	0	-	0.00%
2020-07-27	0	0.590	0.480	0.630	-	-	0	0	-	0.590	0.480	0.630	-	-	0	-	0.00%
2020-07-24	0	0.590	0.590	0.600	0.570	0.660	10,434,000	5,814,840	0.5573	0.590	0.590	0.600	0.570	0.660	10,434,000	0.5573	3.51%
2020-07-23	0	0.570	0.480	0.570	-	-	0	0	-	0.570	0.480	0.570	-	-	0	-	0.00%
2020-07-22	0	0.570	0.480	0.570	-	-	0	0	-	0.570	0.480	0.570	-	-	0	-	0.00%
2020-07-21	0	0.570	0.480	0.570	-	-	0	0	-	0.570	0.480	0.570	-	-	0	-	0.00%
2020-07-20	0	0.570	0.485	0.570	-	-	0	0	-	0.570	0.485	0.570	-	-	0	-	0.00%
2020-07-17	0	0.570	0.500	0.570	0.495	0.580	74,000	38,310	0.5177	0.570	0.500	0.570	0.495	0.580	74,000	0.5177	-1.72%
2020-07-16	0	0.580	0.475	0.580	0.450	0.580	54,000	25,760	0.4770	0.580	0.475	0.580	0.450	0.580	54,000	0.4770	11.54%
2020-07-15	0	0.520	0.520	0.600	0.470	0.580	150,000	82,340	0.5489	0.520	0.520	0.600	0.470	0.580	150,000	0.5489	-7.14%
2020-07-14	0	0.560	0.470	0.560	0.560	0.560	4,000	2,240	0.5600	0.560	0.470	0.560	0.560	0.560	4,000	0.5600	0.00%
2020-07-13	0	0.560	0.490	0.560	0.560	0.570	4,000	2,260	0.5650	0.560	0.490	0.560	0.560	0.570	4,000	0.5650	-1.75%
2020-07-10	0	0.570	0.480	0.570	0.570	0.570	4,000	2,280	0.5700	0.570	0.480	0.570	0.570	0.570	4,000	0.5700	0.00%
2020-07-09	0	0.570	0.500	0.580	-	-	0	0	-	0.570	0.500	0.580	-	-	0	-	-3.39%
2020-07-08	0	0.590	0.435	0.590	0.590	0.590	8,000	4,720	0.5900	0.590	0.435	0.590	0.590	0.590	8,000	0.5900	7.27%
2020-07-07	0	0.550	0.500	0.570	0.550	0.550	6,000	3,300	0.5500	0.550	0.500	0.570	0.550	0.550	6,000	0.5500	1.85%
2020-07-06	0	0.540	0.520	0.540	0.460	0.540	210,000	100,570	0.4789	0.540	0.520	0.540	0.460	0.540	210,000	0.4789	-8.47%
2020-07-03	0	0.590	0.460	0.590	0.590	0.590	2,000	1,180	0.5900	0.590	0.460	0.590	0.590	0.590	2,000	0.5900	0.00%
2020-07-02	0	0.590	0.540	0.590	0.590	0.600	8,000	4,760	0.5950	0.590	0.540	0.590	0.590	0.600	8,000	0.5950	-10.61%
2020-06-30	0	0.660	0.490	0.660	0.640	0.660	8,000	5,240	0.6550	0.660	0.490	0.660	0.640	0.660	8,000	0.6550	1.54%
2020-06-29	0	0.650	0.470	0.650	0.660	0.660	4,000	2,640	0.6600	0.650	0.470	0.650	0.660	0.660	4,000	0.6600	6.56%
2020-06-26	0	0.610	0.500	0.610	0.600	0.610	20,000	12,080	0.6040	0.610	0.500	0.610	0.600	0.610	20,000	0.6040	5.17%
2020-06-24	0	0.580	0.470	0.580	0.550	0.580	10,000	5,620	0.5620	0.580	0.470	0.580	0.550	0.580	10,000	0.5620	0.00%
2020-06-23	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	-3.33%
2020-06-22	0	0.600	0.490	0.600	0.600	0.600	2,000	1,200	0.6000	0.600	0.490	0.600	0.600	0.600	2,000	0.6000	1.69%
2020-06-19	0	0.590	0.500	0.600	-	-	0	0	-	0.590	0.500	0.600	-	-	0	-	0.00%
2020-06-18	0	0.590	0.490	0.600	-	-	0	0	-	0.590	0.490	0.600	-	-	0	-	0.00%
2020-06-17	0	0.590	0.490	0.600	-	-	0	0	-	0.590	0.490	0.600	-	-	0	-	0.00%
2020-06-16	0	0.590	0.490	0.590	-	-	0	0	-	0.590	0.490	0.590	-	-	0	-	0.00%
2020-06-15	0	0.590	0.500	0.590	-	-	0	0	-	0.590	0.500	0.590	-	-	0	-	-1.67%
2020-06-12	0	0.600	0.500	0.600	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2020-06-11	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2020-06-10	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2020-06-09	0	0.600	0.540	0.600	0.560	0.600	16,000	9,520	0.5950	0.600	0.540	0.600	0.560	0.600	16,000	0.5950	0.00%
2020-06-08	0	0.600	0.570	0.600	0.600	0.650	7,860,000	3,931,000	0.5001	0.600	0.570	0.600	0.600	0.650	7,860,000	0.5001	9.09%
2020-06-05	0	0.550	0.520	0.670	-	-	0	0	-	0.550	0.520	0.670	-	-	0	-	0.00%
2020-06-04	0	0.550	0.500	0.550	0.550	0.550	30,000	16,500	0.5500	0.550	0.500	0.550	0.550	0.550	30,000	0.5500	-1.79%
2020-06-03	0	0.560	0.540	0.620	0.560	0.580	50,000	28,760	0.5752	0.560	0.540	0.620	0.560	0.580	50,000	0.5752	-21.13%
2020-06-02	0	0.710	0.550	0.710	0.710	0.710	4,000	2,840	0.7100	0.710	0.550	0.710	0.710	0.710	4,000	0.7100	14.52%
2020-06-01	0	0.620	0.500	0.720	-	-	0	0	-	0.620	0.500	0.720	-	-	0	-	0.00%
2020-05-29	0	0.620	0.520	0.730	-	-	0	0	-	0.620	0.520	0.730	-	-	0	-	0.00%
2020-05-28	0	0.620	0.580	0.720	-	-	0	0	-	0.620	0.580	0.720	-	-	0	-	0.00%
2020-05-27	0	0.620	0.620	0.670	0.500	0.590	54,000	28,580	0.5293	0.620	0.620	0.670	0.500	0.590	54,000	0.5293	-17.33%
2020-05-26	0	0.750	0.720	0.750	0.700	0.790	12,000	8,880	0.7400	0.750	0.720	0.750	0.700	0.790	12,000	0.7400	-5.06%
2020-05-25	0	0.790	0.620	0.950	-	-	0	0	-	0.790	0.620	0.950	-	-	0	-	0.00%
2020-05-22	0	0.790	0.620	0.790	-	-	0	0	-	0.790	0.620	0.790	-	-	0	-	0.00%
2020-05-21	0	0.790	0.690	0.950	-	-	0	0	-	0.790	0.690	0.950	-	-	0	-	0.00%
2020-05-20	0	0.790	0.620	0.950	-	-	0	0	-	0.790	0.620	0.950	-	-	0	-	0.00%
2020-05-19	0	0.790	0.620	0.830	-	-	0	0	-	0.790	0.620	0.830	-	-	0	-	0.00%
2020-05-18	0	0.790	0.620	0.930	-	-	0	0	-	0.790	0.620	0.930	-	-	0	-	0.00%
2020-05-15	0	0.790	0.620	0.790	-	-	0	0	-	0.790	0.620	0.790	-	-	0	-	0.00%
2020-05-14	0	0.790	0.690	0.790	-	-	0	0	-	0.790	0.690	0.790	-	-	0	-	0.00%
2020-05-13	0	0.790	0.690	0.790	-	-	0	0	-	0.790	0.690	0.790	-	-	0	-	0.00%
2020-05-12	0	0.790	0.690	0.790	-	-	0	0	-	0.790	0.690	0.790	-	-	0	-	0.00%
2020-05-11	0	0.790	0.690	0.790	-	-	0	0	-	0.790	0.690	0.790	-	-	0	-	0.00%
2020-05-08	0	0.790	0.700	0.790	-	-	0	0	-	0.790	0.700	0.790	-	-	0	-	0.00%
2020-05-07	0	0.790	0.740	0.850	-	-	0	0	-	0.790	0.740	0.850	-	-	0	-	0.00%
2020-05-06	0	0.790	0.730	0.830	-	-	0	0	-	0.790	0.730	0.830	-	-	0	-	0.00%
2020-05-05	0	0.790	0.690	0.800	-	-	0	0	-	0.790	0.690	0.800	-	-	0	-	0.00%
2020-05-04	0	0.790	0.690	0.800	-	-	0	0	-	0.790	0.690	0.800	-	-	0	-	0.00%
2020-04-29	0	0.790	0.740	0.830	-	-	0	0	-	0.790	0.740	0.830	-	-	0	-	0.00%
2020-04-28	0	0.790	0.740	0.790	0.790	0.790	16,000	12,640	0.7900	0.790	0.740	0.790	0.790	0.790	16,000	0.7900	-1.25%
2020-04-27	0	0.800	0.690	0.830	-	-	0	0	-	0.800	0.690	0.830	-	-	0	-	0.00%
2020-04-24	0	0.800	0.690	0.830	-	-	0	0	-	0.800	0.690	0.830	-	-	0	-	0.00%
2020-04-23	0	0.800	0.740	0.820	-	-	0	0	-	0.800	0.740	0.820	-	-	0	-	0.00%
2020-04-22	0	0.800	0.750	0.820	-	-	0	0	-	0.800	0.750	0.820	-	-	0	-	0.00%
2020-04-21	0	0.800	0.750	0.800	0.720	0.800	26,000	19,620	0.7546	0.800	0.750	0.800	0.720	0.800	26,000	0.7546	1.27%
2020-04-20	0	0.790	0.750	0.810	-	-	0	0	-	0.790	0.750	0.810	-	-	0	-	0.00%
2020-04-17	0	0.790	0.750	0.810	-	-	0	0	-	0.790	0.750	0.810	-	-	0	-	0.00%
2020-04-16	0	0.790	0.790	0.820	0.790	0.810	410,000	328,660	0.8016	0.790	0.790	0.820	0.790	0.810	410,000	0.8016	-2.47%
2020-04-15	0	0.810	0.740	0.810	-	-	0	0	-	0.810	0.740	0.810	-	-	0	-	0.00%
2020-04-14	0	0.810	0.750	0.810	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	-2.41%
2020-04-09	0	0.830	0.750	0.830	-	-	0	0	-	0.830	0.750	0.830	-	-	0	-	-2.35%
2020-04-08	0	0.850	0.760	0.850	0.870	0.870	2,000	1,740	0.8700	0.850	0.760	0.850	0.870	0.870	2,000	0.8700	6.25%
2020-04-07	0	0.800	0.780	0.850	0.800	0.820	6,000	4,880	0.8133	0.800	0.780	0.850	0.800	0.820	6,000	0.8133	-11.11%
2020-04-06	0	0.900	0.840	0.900	-	-	0	0	-	0.900	0.840	0.900	-	-	0	-	-1.10%
2020-04-03	0	0.910	0.850	0.910	0.910	0.910	2,000	1,820	0.9100	0.910	0.850	0.910	0.910	0.910	2,000	0.9100	0.00%
2020-04-02	0	0.910	0.870	0.990	-	-	0	0	-	0.910	0.870	0.990	-	-	0	-	0.00%
2020-04-01	0	0.910	0.910	0.970	0.900	1.000	50,000	48,120	0.9624	0.910	0.910	0.970	0.900	1.000	50,000	0.9624	-18.75%
2020-03-31	0	1.120	0.980	1.150	0.830	1.150	894,000	902,920	1.0100	1.120	0.980	1.150	0.830	1.150	894,000	1.0100	13.13%
2020-03-30	0	0.990	0.930	0.990	0.850	0.990	250,000	239,180	0.9567	0.990	0.930	0.990	0.850	0.990	250,000	0.9567	13.79%
2020-03-27	0	0.870	0.800	0.870	0.800	0.980	328,000	286,220	0.8726	0.870	0.800	0.870	0.800	0.980	328,000	0.8726	-3.33%
2020-03-26	0	0.900	0.700	0.900	0.800	0.900	80,000	64,800	0.8100	0.900	0.700	0.900	0.800	0.900	80,000	0.8100	12.50%
2020-03-25	0	0.800	0.650	0.800	0.730	0.800	10,000	7,580	0.7580	0.800	0.650	0.800	0.730	0.800	10,000	0.7580	17.65%
2020-03-24	0	0.680	0.610	0.700	-	-	0	0	-	0.680	0.610	0.700	-	-	0	-	0.00%
2020-03-23	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2020-03-20	0	0.680	0.580	0.680	0.580	0.690	10,000	6,140	0.6140	0.680	0.580	0.680	0.580	0.690	10,000	0.6140	-2.86%
2020-03-19	0	0.700	0.600	0.700	0.465	0.700	536,000	292,920	0.5465	0.700	0.600	0.700	0.465	0.700	536,000	0.5465	12.90%
2020-03-18	0	0.620	0.580	0.650	0.620	0.620	2,000	1,240	0.6200	0.620	0.580	0.650	0.620	0.620	2,000	0.6200	-7.46%
2020-03-17	0	0.670	0.620	0.700	0.590	0.680	92,000	56,780	0.6172	0.670	0.620	0.700	0.590	0.680	92,000	0.6172	-15.19%
2020-03-16	0	0.790	0.710	0.790	0.720	0.790	10,000	7,460	0.7460	0.790	0.710	0.790	0.720	0.790	10,000	0.7460	0.00%
2020-03-13	0	0.790	0.700	0.790	0.640	0.790	94,000	66,320	0.7055	0.790	0.700	0.790	0.640	0.790	94,000	0.7055	-3.66%
2020-03-12	0	0.820	0.720	0.820	0.680	0.820	4,000	3,000	0.7500	0.820	0.720	0.820	0.680	0.820	4,000	0.7500	6.49%
2020-03-11	0	0.770	0.550	0.920	-	-	0	0	-	0.770	0.550	0.920	-	-	0	-	0.00%
2020-03-10	0	0.770	-	0.920	-	-	0	0	-	0.770	-	0.920	-	-	0	-	0.00%
2020-03-09	0	0.770	0.740	0.990	-	-	0	0	-	0.770	0.740	0.990	-	-	0	-	0.00%
2020-03-06	0	0.770	0.770	0.900	0.730	0.730	2,000	1,460	0.7300	0.770	0.770	0.900	0.730	0.730	2,000	0.7300	-9.41%
2020-03-05	0	0.850	0.730	0.870	-	-	0	0	-	0.850	0.730	0.870	-	-	0	-	0.00%
2020-03-04	0	0.850	0.780	0.850	-	-	0	0	-	0.850	0.780	0.850	-	-	0	-	0.00%
2020-03-03	0	0.850	0.830	0.850	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	0.00%
2020-03-02	0	0.850	0.780	0.850	0.850	0.860	414,000	356,000	0.8599	0.850	0.780	0.850	0.850	0.860	414,000	0.8599	-2.30%
2020-02-28	0	0.870	0.750	0.870	0.880	0.880	12,000	10,560	0.8800	0.870	0.750	0.870	0.880	0.880	12,000	0.8800	0.00%
2020-02-27	0	0.870	0.760	0.880	0.870	0.870	300,000	261,000	0.8700	0.870	0.760	0.880	0.870	0.870	300,000	0.8700	-1.14%
2020-02-26	0	0.880	0.760	0.880	0.880	0.880	42,000	36,960	0.8800	0.880	0.760	0.880	0.880	0.880	42,000	0.8800	0.00%
2020-02-25	0	0.880	0.760	0.880	-	-	0	0	-	0.880	0.760	0.880	-	-	0	-	0.00%
2020-02-24	0	0.880	0.800	0.880	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	0.00%
2020-02-21	0	0.880	0.800	0.880	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	0.00%
2020-02-20	0	0.880	0.800	0.880	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	0.00%
2020-02-19	0	0.880	0.800	0.880	-	-	8,000	7,040	0.8800	0.880	0.800	0.880	-	-	8,000	0.8800	0.00%
2020-02-18	0	0.880	0.800	0.880	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	0.00%
2020-02-17	0	0.880	0.760	0.880	0.880	0.880	22,000	19,360	0.8800	0.880	0.760	0.880	0.880	0.880	22,000	0.8800	0.00%
2020-02-14	0	0.880	0.880	0.900	0.870	0.880	10,000	8,700	0.8700	0.880	0.880	0.900	0.870	0.880	10,000	0.8700	2.33%
2020-02-13	0	0.860	0.770	0.860	-	-	12,000	10,320	0.8600	0.860	0.770	0.860	-	-	12,000	0.8600	0.00%
2020-02-12	0	0.860	0.770	0.860	0.850	0.860	12,000	10,300	0.8583	0.860	0.770	0.860	0.850	0.860	12,000	0.8583	1.18%
2020-02-11	0	0.850	0.760	0.850	-	-	0	0	-	0.850	0.760	0.850	-	-	0	-	0.00%
2020-02-10	0	0.850	0.790	0.850	-	-	0	0	-	0.850	0.790	0.850	-	-	0	-	0.00%
2020-02-07	0	0.850	0.790	0.850	-	-	0	0	-	0.850	0.790	0.850	-	-	0	-	0.00%
2020-02-06	0	0.850	0.770	0.850	-	-	0	0	-	0.850	0.770	0.850	-	-	0	-	0.00%
2020-02-05	0	0.850	0.760	0.850	0.850	0.850	2,000	1,700	0.8500	0.850	0.760	0.850	0.850	0.850	2,000	0.8500	0.00%
2020-02-04	0	0.850	0.760	0.990	-	-	0	0	-	0.850	0.760	0.990	-	-	0	-	0.00%
2020-02-03	0	0.850	0.730	0.980	-	-	0	0	-	0.850	0.730	0.980	-	-	0	-	0.00%
2020-01-31	0	0.850	0.840	1.050	0.850	0.850	4,000	3,400	0.8500	0.850	0.840	1.050	0.850	0.850	4,000	0.8500	-4.49%
2020-01-30	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2020-01-29	0	0.890	0.810	1.050	-	-	0	0	-	0.890	0.810	1.050	-	-	0	-	0.00%
2020-01-24	0	0.890	0.800	0.890	-	-	0	0	-	0.890	0.800	0.890	-	-	0	-	0.00%
2020-01-23	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2020-01-22	0	0.890	0.840	0.890	0.890	0.890	16,000	14,240	0.8900	0.890	0.840	0.890	0.890	0.890	16,000	0.8900	0.00%
2020-01-21	0	0.890	0.820	0.890	-	-	0	0	-	0.890	0.820	0.890	-	-	0	-	0.00%
2020-01-20	0	0.890	0.890	0.900	0.890	0.890	18,000	16,020	0.8900	0.890	0.890	0.900	0.890	0.890	18,000	0.8900	0.00%
2020-01-17	0	0.890	0.840	0.890	0.850	0.910	4,000	3,520	0.8800	0.890	0.840	0.890	0.850	0.910	4,000	0.8800	4.71%
2020-01-16	0	0.850	0.850	0.890	0.840	0.930	7,000	6,080	0.8686	0.850	0.850	0.890	0.840	0.930	7,000	0.8686	-6.59%
2020-01-15	0	0.910	0.890	0.910	0.840	0.910	4,000	3,500	0.8750	0.910	0.890	0.910	0.840	0.910	4,000	0.8750	8.33%
2020-01-14	0	0.840	0.840	0.850	0.840	0.840	410,000	344,400	0.8400	0.840	0.840	0.850	0.840	0.840	410,000	0.8400	1.20%
2020-01-13	0	0.830	0.830	1.000	0.810	0.840	62,500	51,315	0.8210	0.830	0.830	1.000	0.810	0.840	62,500	0.8210	0.00%
2020-01-10	0	0.830	0.830	0.960	0.830	0.840	100,000	83,080	0.8308	0.830	0.830	0.960	0.830	0.840	100,000	0.8308	-4.60%
2020-01-09	0	0.870	0.830	0.880	0.870	0.870	10,000	8,700	0.8700	0.870	0.830	0.880	0.870	0.870	10,000	0.8700	-1.14%
2020-01-08	0	0.880	0.880	0.940	0.870	0.870	28,000	24,360	0.8700	0.880	0.880	0.940	0.870	0.870	28,000	0.8700	0.00%
2020-01-07	0	0.880	0.870	0.960	-	-	0	0	-	0.880	0.870	0.960	-	-	0	-	0.00%
2020-01-06	0	0.880	0.880	0.960	0.870	0.870	5,000	4,330	0.8660	0.880	0.880	0.960	0.870	0.870	5,000	0.8660	-1.12%
2020-01-03	0	0.890	0.890	0.960	-	-	0	0	-	0.890	0.890	0.960	-	-	0	-	0.00%
2020-01-02	0	0.890	0.890	0.950	0.880	0.880	10,000	8,800	0.8800	0.890	0.890	0.950	0.880	0.880	10,000	0.8800	1.14%
2019-12-31	0	0.880	0.880	0.950	0.880	0.880	148,000	130,240	0.8800	0.880	0.880	0.950	0.880	0.880	148,000	0.8800	0.00%
2019-12-30	0	0.880	0.880	0.950	-	-	0	0	-	0.880	0.880	0.950	-	-	0	-	0.00%
2019-12-27	0	0.880	0.880	0.990	0.870	0.870	64,000	55,680	0.8700	0.880	0.880	0.990	0.870	0.870	64,000	0.8700	-4.35%
2019-12-24	0	0.920	0.920	0.990	-	-	0	0	-	0.920	0.920	0.990	-	-	0	-	0.00%
2019-12-23	0	0.920	0.920	0.990	0.860	0.920	14,000	12,160	0.8686	0.920	0.920	0.990	0.860	0.920	14,000	0.8686	-8.00%
2019-12-20	0	1.000	0.870	1.000	-	-	0	0	-	1.000	0.870	1.000	-	-	0	-	0.00%
2019-12-19	0	1.000	0.860	1.000	-	-	2,000	2,000	1.0000	1.000	0.860	1.000	-	-	2,000	1.0000	0.00%
2019-12-18	0	1.000	0.860	1.000	1.030	1.040	10,000	10,380	1.0380	1.000	0.860	1.000	1.030	1.040	10,000	1.0380	-3.85%
2019-12-17	0	1.040	0.870	1.040	1.070	1.070	2,000	2,140	1.0700	1.040	0.870	1.040	1.070	1.070	2,000	1.0700	4.00%
2019-12-16	0	1.000	0.820	1.000	-	-	0	0	-	1.000	0.820	1.000	-	-	0	-	0.00%
2019-12-13	0	1.000	0.830	1.000	-	-	0	0	-	1.000	0.830	1.000	-	-	0	-	-1.96%
2019-12-12	0	1.020	0.880	1.020	0.970	1.020	124,000	125,080	1.0087	1.020	0.880	1.020	0.970	1.020	124,000	1.0087	3.03%
2019-12-11	0	0.990	0.900	1.020	-	-	0	0	-	0.990	0.900	1.020	-	-	0	-	0.00%
2019-12-10	0	0.990	0.960	1.020	0.990	1.030	328,000	329,740	1.0053	0.990	0.960	1.020	0.990	1.030	328,000	1.0053	8.79%
2019-12-09	0	0.910	0.910	1.000	0.850	0.990	82,000	79,420	0.9685	0.910	0.910	1.000	0.850	0.990	82,000	0.9685	-8.08%
2019-12-06	0	0.990	0.820	0.990	-	-	0	0	-	0.990	0.820	0.990	-	-	0	-	0.00%
2019-12-05	0	0.990	0.850	0.990	-	-	0	0	-	0.990	0.850	0.990	-	-	0	-	0.00%
2019-12-04	0	0.990	0.850	1.080	0.990	1.000	60,000	59,800	0.9967	0.990	0.850	1.080	0.990	1.000	60,000	0.9967	-1.00%
2019-12-03	0	1.000	0.800	1.000	-	-	0	0	-	1.000	0.800	1.000	-	-	0	-	0.00%
2019-12-02	0	1.000	0.800	1.000	-	-	0	0	-	1.000	0.800	1.000	-	-	0	-	0.00%
2019-11-29	0	1.000	0.850	1.000	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	0.00%
2019-11-28	0	1.000	0.920	1.000	1.000	1.000	70,000	70,000	1.0000	1.000	0.920	1.000	1.000	1.000	70,000	1.0000	0.00%
2019-11-27	0	1.000	0.800	1.200	0.870	1.000	68,000	64,160	0.9435	1.000	0.800	1.200	0.870	1.000	68,000	0.9435	14.94%
2019-11-26	0	0.870	0.750	0.870	0.750	0.880	100,000	81,800	0.8180	0.870	0.750	0.870	0.750	0.880	100,000	0.8180	8.75%
2019-11-25	0	0.800	0.630	0.800	-	-	0	0	-	0.800	0.630	0.800	-	-	0	-	0.00%
2019-11-22	0	0.800	0.630	0.800	-	-	0	0	-	0.800	0.630	0.800	-	-	0	-	0.00%
2019-11-21	0	0.800	0.640	0.800	-	-	0	0	-	0.800	0.640	0.800	-	-	0	-	-1.23%
2019-11-20	0	0.810	0.640	0.830	-	-	0	0	-	0.810	0.640	0.830	-	-	0	-	0.00%
2019-11-19	0	0.810	0.640	0.850	0.810	0.810	8,000	6,480	0.8100	0.810	0.640	0.850	0.810	0.810	8,000	0.8100	0.00%
2019-11-18	0	0.810	0.780	0.810	-	-	0	0	-	0.810	0.780	0.810	-	-	0	-	0.00%
2019-11-15	0	0.810	0.780	0.810	-	-	0	0	-	0.810	0.780	0.810	-	-	0	-	0.00%
2019-11-14	0	0.810	0.780	0.810	-	-	0	0	-	0.810	0.780	0.810	-	-	0	-	0.00%
2019-11-13	0	0.810	0.780	0.810	-	-	0	0	-	0.810	0.780	0.810	-	-	0	-	0.00%
2019-11-12	0	0.810	0.780	0.810	-	-	0	0	-	0.810	0.780	0.810	-	-	0	-	-1.22%
2019-11-11	0	0.820	0.730	0.820	-	-	0	0	-	0.820	0.730	0.820	-	-	0	-	0.00%
2019-11-08	0	0.820	0.750	0.850	0.820	0.820	20,000	16,400	0.8200	0.820	0.750	0.850	0.820	0.820	20,000	0.8200	-3.53%
2019-11-07	0	0.850	0.780	0.850	-	-	0	0	-	0.850	0.780	0.850	-	-	0	-	0.00%
2019-11-06	0	0.850	0.780	0.880	0.850	0.850	8,000	6,800	0.8500	0.850	0.780	0.880	0.850	0.850	8,000	0.8500	0.00%
2019-11-05	0	0.850	0.790	0.850	0.780	0.850	758,000	617,760	0.8150	0.850	0.790	0.850	0.780	0.850	758,000	0.8150	-8.60%
2019-11-04	0	0.930	0.870	0.930	0.860	0.930	104,000	96,440	0.9273	0.930	0.870	0.930	0.860	0.930	104,000	0.9273	6.90%
2019-11-01	0	0.870	0.870	0.990	0.870	0.880	20,000	17,440	0.8720	0.870	0.870	0.990	0.870	0.880	20,000	0.8720	-5.43%
2019-10-31	0	0.920	0.920	0.940	0.850	0.920	486,000	409,080	0.8417	0.920	0.920	0.940	0.850	0.920	486,000	0.8417	3.37%
2019-10-30	0	0.890	0.850	0.940	-	-	0	0	-	0.890	0.850	0.940	-	-	0	-	0.00%
2019-10-29	0	0.890	0.870	0.950	-	-	0	0	-	0.890	0.870	0.950	-	-	0	-	0.00%
2019-10-28	0	0.890	0.860	0.950	-	-	0	0	-	0.890	0.860	0.950	-	-	0	-	0.00%
2019-10-25	0	0.890	0.890	0.970	0.830	0.910	64,000	56,980	0.8903	0.890	0.890	0.970	0.830	0.910	64,000	0.8903	-9.18%
2019-10-24	0	0.980	0.900	1.000	-	-	0	0	-	0.980	0.900	1.000	-	-	0	-	0.00%
2019-10-23	0	0.980	0.900	1.020	-	-	0	0	-	0.980	0.900	1.020	-	-	0	-	0.00%
2019-10-22	0	0.980	0.980	0.990	0.810	0.980	310,000	276,080	0.8906	0.980	0.980	0.990	0.810	0.980	310,000	0.8906	1.03%
2019-10-21	0	0.970	0.810	0.970	-	-	0	0	-	0.970	0.810	0.970	-	-	0	-	0.00%
2019-10-18	0	0.970	0.810	0.970	-	-	0	0	-	0.970	0.810	0.970	-	-	0	-	0.00%
2019-10-17	0	0.970	0.950	1.000	-	-	0	0	-	0.970	0.950	1.000	-	-	0	-	0.00%
2019-10-16	0	0.970	0.920	0.970	0.810	0.990	76,000	68,220	0.8976	0.970	0.920	0.970	0.810	0.990	76,000	0.8976	-3.00%
2019-10-15	0	1.000	0.810	1.000	-	-	0	0	-	1.000	0.810	1.000	-	-	0	-	0.00%
2019-10-14	0	1.000	0.850	1.000	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	0.00%
2019-10-11	0	1.000	0.850	1.000	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	0.00%
2019-10-10	0	1.000	0.850	1.000	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	0.00%
2019-10-09	0	1.000	0.860	1.000	-	-	0	0	-	1.000	0.860	1.000	-	-	0	-	-1.96%
2019-10-08	0	1.020	0.850	1.020	-	-	0	0	-	1.020	0.850	1.020	-	-	0	-	0.00%
2019-10-04	0	1.020	0.820	1.030	-	-	0	0	-	1.020	0.820	1.030	-	-	0	-	0.00%
2019-10-03	0	1.020	0.820	1.020	-	-	0	0	-	1.020	0.820	1.020	-	-	0	-	0.00%
2019-10-02	0	1.020	1.020	1.040	0.900	1.050	16,000	15,600	0.9750	1.020	1.020	1.040	0.900	1.050	16,000	0.9750	-2.86%
2019-09-30	0	1.050	0.840	1.050	-	-	0	0	-	1.050	0.840	1.050	-	-	0	-	0.00%
2019-09-27	0	1.050	0.850	1.050	-	-	0	0	-	1.050	0.850	1.050	-	-	0	-	0.00%
2019-09-26	0	1.050	0.860	1.050	-	-	0	0	-	1.050	0.860	1.050	-	-	0	-	0.00%
2019-09-25	0	1.050	0.900	1.050	1.050	1.050	2,000	2,100	1.0500	1.050	0.900	1.050	1.050	1.050	2,000	1.0500	8.25%
2019-09-24	0	0.970	0.970	1.040	0.960	0.970	14,000	13,460	0.9614	0.970	0.970	1.040	0.960	0.970	14,000	0.9614	-7.62%
2019-09-23	0	1.050	0.940	1.050	-	-	0	0	-	1.050	0.940	1.050	-	-	0	-	-0.94%
2019-09-20	0	1.060	0.920	1.060	-	-	0	0	-	1.060	0.920	1.060	-	-	0	-	0.00%
2019-09-19	0	1.060	0.920	1.060	-	-	0	0	-	1.060	0.920	1.060	-	-	0	-	0.00%
2019-09-18	0	1.060	0.920	1.070	-	-	0	0	-	1.060	0.920	1.070	-	-	0	-	0.00%
2019-09-17	0	1.060	0.960	1.070	1.020	1.060	116,000	120,280	1.0369	1.060	0.960	1.070	1.020	1.060	116,000	1.0369	4.95%
2019-09-16	0	1.010	0.920	1.010	-	-	0	0	-	1.010	0.920	1.010	-	-	0	-	0.00%
2019-09-13	0	1.010	0.950	1.010	0.950	1.010	46,000	44,120	0.9591	1.010	0.950	1.010	0.950	1.010	46,000	0.9591	0.00%
2019-09-12	0	1.010	0.930	1.010	0.930	1.010	28,000	26,380	0.9421	1.010	0.930	1.010	0.930	1.010	28,000	0.9421	-0.98%
2019-09-11	0	1.020	0.930	1.020	-	-	0	0	-	1.020	0.930	1.020	-	-	0	-	0.00%
2019-09-10	0	1.020	0.940	1.020	0.900	1.020	36,000	33,640	0.9344	1.020	0.940	1.020	0.900	1.020	36,000	0.9344	-1.92%
2019-09-09	0	1.040	1.000	1.040	1.000	1.040	8,000	8,080	1.0100	1.040	1.000	1.040	1.000	1.040	8,000	1.0100	0.00%
2019-09-06	0	1.040	1.000	1.050	-	-	0	0	-	1.040	1.000	1.050	-	-	0	-	0.00%
2019-09-05	0	1.040	0.950	1.040	-	-	0	0	-	1.040	0.950	1.040	-	-	0	-	0.00%
2019-09-04	0	1.040	0.810	1.040	-	-	0	0	-	1.040	0.810	1.040	-	-	0	-	0.00%
2019-09-03	0	1.040	0.950	1.040	-	-	0	0	-	1.040	0.950	1.040	-	-	0	-	0.00%
2019-09-02	0	1.040	0.950	1.040	-	-	0	0	-	1.040	0.950	1.040	-	-	0	-	0.00%
2019-08-30	0	1.040	0.950	1.040	-	-	0	0	-	1.040	0.950	1.040	-	-	0	-	0.00%
2019-08-29	0	1.040	0.950	1.040	-	-	250	232	0.9280	1.040	0.950	1.040	-	-	250	0.9280	0.00%
2019-08-28	0	1.040	0.950	1.040	-	-	0	0	-	1.040	0.950	1.040	-	-	0	-	0.00%
2019-08-27	0	1.040	1.000	1.080	1.000	1.040	110,000	110,280	1.0025	1.040	1.000	1.080	1.000	1.040	110,000	1.0025	-4.59%
2019-08-26	0	1.090	1.000	1.090	1.010	1.090	4,000	4,200	1.0500	1.090	1.000	1.090	1.010	1.090	4,000	1.0500	-0.91%
2019-08-23	0	1.100	1.040	1.100	1.040	1.100	14,000	14,820	1.0586	1.100	1.040	1.100	1.040	1.100	14,000	1.0586	0.00%
2019-08-22	0	1.100	1.010	1.100	1.050	1.100	10,000	10,840	1.0840	1.100	1.010	1.100	1.050	1.100	10,000	1.0840	8.91%
2019-08-21	0	1.010	1.010	1.050	1.000	1.000	72,000	72,900	1.0125	1.010	1.010	1.050	1.000	1.000	72,000	1.0125	-8.18%
2019-08-20	0	1.100	1.020	1.100	1.010	1.120	30,000	30,860	1.0287	1.100	1.020	1.100	1.010	1.120	30,000	1.0287	0.00%
2019-08-19	0	1.100	1.010	1.100	-	-	0	0	-	1.100	1.010	1.100	-	-	0	-	0.00%
2019-08-16	0	1.100	1.020	1.100	1.100	1.100	4,000	4,400	1.1000	1.100	1.020	1.100	1.100	1.100	4,000	1.1000	0.00%
2019-08-15	0	1.100	1.000	1.120	1.100	1.100	10,000	11,000	1.1000	1.100	1.000	1.120	1.100	1.100	10,000	1.1000	0.00%
2019-08-14	0	1.100	1.100	1.120	1.100	1.160	44,000	49,980	1.1359	1.100	1.100	1.120	1.100	1.160	44,000	1.1359	-8.33%
2019-08-13	0	1.200	1.080	1.200	-	-	0	0	-	1.200	1.080	1.200	-	-	0	-	0.00%
2019-08-12	0	1.200	1.100	1.250	-	-	0	0	-	1.200	1.100	1.250	-	-	0	-	0.00%
2019-08-09	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2019-08-08	0	1.200	1.100	1.250	1.200	1.200	10,000	12,000	1.2000	1.200	1.100	1.250	1.200	1.200	10,000	1.2000	0.00%
2019-08-07	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2019-08-06	0	1.200	1.000	1.200	-	-	0	0	-	1.200	1.000	1.200	-	-	0	-	0.00%
2019-08-05	0	1.200	1.100	1.280	1.200	1.200	4,000	4,800	1.2000	1.200	1.100	1.280	1.200	1.200	4,000	1.2000	0.00%
2019-08-02	0	1.200	1.020	1.280	-	-	0	0	-	1.200	1.020	1.280	-	-	0	-	0.00%
2019-08-01	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2019-07-31	0	1.200	1.030	1.200	-	-	0	0	-	1.200	1.030	1.200	-	-	0	-	0.00%
2019-07-30	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2019-07-29	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2019-07-26	0	1.200	1.100	1.200	1.200	1.200	12,000	14,400	1.2000	1.200	1.100	1.200	1.200	1.200	12,000	1.2000	0.00%
2019-07-25	0	1.200	1.200	1.280	1.200	1.210	10,000	12,020	1.2020	1.200	1.200	1.280	1.200	1.210	10,000	1.2020	0.00%
2019-07-24	0	1.200	1.160	1.200	1.200	1.200	12,000	14,400	1.2000	1.200	1.160	1.200	1.200	1.200	12,000	1.2000	0.00%
2019-07-23	0	1.200	1.200	1.280	-	-	0	0	-	1.200	1.200	1.280	-	-	0	-	0.00%
2019-07-22	0	1.200	1.140	1.280	-	-	0	0	-	1.200	1.140	1.280	-	-	0	-	0.00%
2019-07-19	0	1.200	1.200	1.320	1.200	1.200	4,000	4,800	1.2000	1.200	1.200	1.320	1.200	1.200	4,000	1.2000	0.00%
2019-07-18	0	1.200	1.160	1.290	-	-	0	0	-	1.200	1.160	1.290	-	-	0	-	0.00%
2019-07-17	0	1.200	1.180	1.260	1.200	1.200	32,000	38,400	1.2000	1.200	1.180	1.260	1.200	1.200	32,000	1.2000	-4.00%
2019-07-16	0	1.250	1.150	1.300	-	-	0	0	-	1.250	1.150	1.300	-	-	0	-	0.00%
2019-07-15	0	1.250	1.140	1.250	-	-	0	0	-	1.250	1.140	1.250	-	-	0	-	0.00%
2019-07-12	0	1.250	1.110	1.330	-	-	0	0	-	1.250	1.110	1.330	-	-	0	-	0.00%
2019-07-11	0	1.250	1.110	1.340	-	-	0	0	-	1.250	1.110	1.340	-	-	0	-	0.00%
2019-07-10	0	1.250	1.110	1.350	-	-	0	0	-	1.250	1.110	1.350	-	-	0	-	0.00%
2019-07-09	0	1.250	1.100	1.300	-	-	0	0	-	1.250	1.100	1.300	-	-	0	-	0.00%
2019-07-08	0	1.250	1.010	1.300	-	-	0	0	-	1.250	1.010	1.300	-	-	0	-	0.00%
2019-07-05	0	1.250	1.100	1.300	-	-	0	0	-	1.250	1.100	1.300	-	-	0	-	0.00%
2019-07-04	0	1.250	1.200	1.300	-	-	0	0	-	1.250	1.200	1.300	-	-	0	-	0.00%
2019-07-03	0	1.250	1.200	1.300	1.250	1.250	12,000	15,000	1.2500	1.250	1.200	1.300	1.250	1.250	12,000	1.2500	-3.85%
2019-07-02	0	1.300	1.080	1.300	-	-	0	0	-	1.300	1.080	1.300	-	-	0	-	0.00%
2019-06-28	0	1.300	1.110	1.350	-	-	0	0	-	1.300	1.110	1.350	-	-	0	-	0.00%
2019-06-27	0	1.300	1.100	1.350	-	-	0	0	-	1.300	1.100	1.350	-	-	0	-	0.00%
2019-06-26	0	1.300	1.080	1.350	-	-	0	0	-	1.300	1.080	1.350	-	-	0	-	0.00%
2019-06-25	0	1.300	1.200	1.350	-	-	0	0	-	1.300	1.200	1.350	-	-	0	-	0.00%
2019-06-24	0	1.300	1.250	1.400	-	-	0	0	-	1.300	1.250	1.400	-	-	0	-	0.00%
2019-06-21	0	1.300	1.300	1.430	1.300	1.300	6,000	7,800	1.3000	1.300	1.300	1.430	1.300	1.300	6,000	1.3000	-3.70%
2019-06-20	0	1.350	1.350	1.400	1.340	1.400	212,000	289,120	1.3638	1.350	1.350	1.400	1.340	1.400	212,000	1.3638	-9.40%
2019-06-19	0	1.490	1.390	1.490	1.390	1.490	1,008,000	1,511,540	1.4995	1.490	1.390	1.490	1.390	1.490	1,008,000	1.4995	0.68%
2019-06-18	0	1.480	1.400	1.480	1.340	1.480	226,000	320,220	1.4169	1.480	1.400	1.480	1.340	1.480	226,000	1.4169	1.37%
2019-06-17	0	1.460	1.450	1.500	1.340	1.500	386,000	535,800	1.3881	1.460	1.450	1.500	1.340	1.500	386,000	1.3881	-8.75%
2019-06-14	0	1.600	1.450	1.600	1.500	1.600	442,000	695,380	1.5733	1.600	1.450	1.600	1.500	1.600	442,000	1.5733	6.67%
2019-06-13	0	1.500	1.400	1.500	1.350	1.500	114,000	165,860	1.4549	1.500	1.400	1.500	1.350	1.500	114,000	1.4549	0.00%
2019-06-12	0	1.500	1.160	1.500	1.400	1.500	82,000	116,220	1.4173	1.500	1.160	1.500	1.400	1.500	82,000	1.4173	6.38%
2019-06-11	0	1.410	1.250	1.410	1.340	1.410	20,000	27,760	1.3880	1.410	1.250	1.410	1.340	1.410	20,000	1.3880	2.17%
2019-06-10	0	1.380	1.110	1.380	-	-	0	0	-	1.380	1.110	1.380	-	-	0	-	-1.43%
2019-06-06	0	1.400	1.110	1.400	-	-	0	0	-	1.400	1.110	1.400	-	-	0	-	0.00%
2019-06-05	0	1.400	1.130	1.400	-	-	0	0	-	1.400	1.130	1.400	-	-	0	-	0.00%
2019-06-04	0	1.400	1.130	1.400	-	-	0	0	-	1.400	1.130	1.400	-	-	0	-	-1.41%
2019-06-03	0	1.420	1.250	1.420	-	-	0	0	-	1.420	1.250	1.420	-	-	0	-	0.00%
2019-05-31	0	1.420	1.260	1.480	-	-	0	0	-	1.420	1.260	1.480	-	-	0	-	0.00%
2019-05-30	0	1.420	1.180	1.500	-	-	0	0	-	1.420	1.180	1.500	-	-	0	-	0.00%
2019-05-29	0	1.420	1.150	1.540	-	-	0	0	-	1.420	1.150	1.540	-	-	0	-	0.00%
2019-05-28	0	1.420	1.140	1.480	-	-	0	0	-	1.420	1.140	1.480	-	-	0	-	0.00%
2019-05-27	0	1.420	1.140	1.470	-	-	0	0	-	1.420	1.140	1.470	-	-	0	-	0.00%
2019-05-24	0	1.420	1.150	1.500	-	-	0	0	-	1.420	1.150	1.500	-	-	0	-	0.00%
2019-05-23	0	1.420	1.220	1.450	-	-	0	0	-	1.420	1.220	1.450	-	-	0	-	0.00%
2019-05-22	0	1.420	1.220	1.420	-	-	0	0	-	1.420	1.220	1.420	-	-	0	-	-1.39%
2019-05-21	0	1.440	1.300	1.440	-	-	0	0	-	1.440	1.300	1.440	-	-	0	-	-2.04%
2019-05-20	0	1.470	1.330	1.470	1.330	1.470	28,000	38,960	1.3914	1.470	1.330	1.470	1.330	1.470	28,000	1.3914	2.80%
2019-05-17	0	1.430	1.330	1.430	-	-	0	0	-	1.430	1.330	1.430	-	-	0	-	-1.38%
2019-05-16	0	1.450	1.300	1.450	-	-	0	0	-	1.450	1.300	1.450	-	-	0	-	0.00%
2019-05-15	0	1.450	1.250	1.480	-	-	0	0	-	1.450	1.250	1.480	-	-	0	-	0.00%
2019-05-14	0	1.450	1.210	1.500	-	-	0	0	-	1.450	1.210	1.500	-	-	0	-	0.00%
2019-05-10	0	1.450	1.200	1.450	-	-	0	0	-	1.450	1.200	1.450	-	-	0	-	0.00%
2019-05-09	0	1.450	1.240	1.450	-	-	0	0	-	1.450	1.240	1.450	-	-	0	-	-1.36%
2019-05-08	0	1.470	1.210	1.470	-	-	0	0	-	1.470	1.210	1.470	-	-	0	-	0.00%
2019-05-07	0	1.470	1.210	1.470	-	-	0	0	-	1.470	1.210	1.470	-	-	0	-	0.00%
2019-05-06	0	1.470	1.280	1.470	1.400	1.470	24,000	34,320	1.4300	1.470	1.280	1.470	1.400	1.470	24,000	1.4300	-2.00%
2019-05-03	0	1.500	1.230	1.500	1.380	1.500	46,000	65,040	1.4139	1.500	1.230	1.500	1.380	1.500	46,000	1.4139	8.70%
2019-05-02	0	1.380	1.250	1.380	1.400	1.400	14,000	19,600	1.4000	1.380	1.250	1.380	1.400	1.400	14,000	1.4000	-1.43%
2019-04-30	0	1.400	1.020	1.400	1.390	1.400	40,000	55,620	1.3905	1.400	1.020	1.400	1.390	1.400	40,000	1.3905	13.82%
2019-04-29	0	1.230	1.150	1.230	-	-	0	0	-	1.230	1.150	1.230	-	-	0	-	-0.81%
2019-04-26	0	1.240	1.180	1.250	-	-	0	0	-	1.240	1.180	1.250	-	-	0	-	0.00%
2019-04-25	0	1.240	1.140	1.250	1.120	1.240	8,000	9,380	1.1725	1.240	1.140	1.250	1.120	1.240	8,000	1.1725	-0.80%
2019-04-24	0	1.250	1.190	1.250	-	-	0	0	-	1.250	1.190	1.250	-	-	0	-	0.00%
2019-04-23	0	1.250	1.190	1.250	-	-	0	0	-	1.250	1.190	1.250	-	-	0	-	0.00%
2019-04-18	0	1.250	1.200	1.250	1.170	1.250	158,000	191,380	1.2113	1.250	1.200	1.250	1.170	1.250	158,000	1.2113	1.63%
2019-04-17	0	1.230	1.180	1.230	1.110	1.240	120,000	135,880	1.1323	1.230	1.180	1.230	1.110	1.240	120,000	1.1323	-2.38%
2019-04-16	0	1.260	1.240	1.260	1.220	1.280	30,000	36,800	1.2267	1.260	1.240	1.260	1.220	1.280	30,000	1.2267	-3.08%
2019-04-15	0	1.300	1.100	1.300	1.230	1.300	100,000	125,640	1.2564	1.300	1.100	1.300	1.230	1.300	100,000	1.2564	8.33%
2019-04-12	0	1.200	1.200	1.280	1.160	1.160	6,000	6,960	1.1600	1.200	1.200	1.280	1.160	1.160	6,000	1.1600	-4.00%
2019-04-11	0	1.250	1.150	1.300	1.240	1.250	32,000	39,980	1.2494	1.250	1.150	1.300	1.240	1.250	32,000	1.2494	0.00%
2019-04-10	0	1.250	1.160	1.260	1.250	1.260	26,000	32,640	1.2554	1.250	1.160	1.260	1.250	1.260	26,000	1.2554	0.00%
2019-04-09	0	1.250	1.200	1.250	-	-	0	0	-	1.250	1.200	1.250	-	-	0	-	0.00%
2019-04-08	0	1.250	1.180	1.260	1.140	1.250	234,000	289,160	1.2357	1.250	1.180	1.260	1.140	1.250	234,000	1.2357	0.00%
2019-04-04	0	1.250	1.250	1.290	1.240	1.330	112,000	141,460	1.2630	1.250	1.250	1.290	1.240	1.330	112,000	1.2630	-6.02%
2019-04-03	0	1.330	1.330	1.390	1.330	1.450	158,000	214,560	1.3580	1.330	1.330	1.390	1.330	1.450	158,000	1.3580	0.00%
2019-04-02	0	1.330	1.330	1.450	1.330	1.330	30,000	39,900	1.3300	1.330	1.330	1.450	1.330	1.330	30,000	1.3300	0.00%
2019-04-01	0	1.330	1.250	1.340	1.330	1.340	28,000	37,260	1.3307	1.330	1.250	1.340	1.330	1.340	28,000	1.3307	0.00%
2019-03-29	0	1.330	1.330	1.370	1.330	1.330	24,000	31,920	1.3300	1.330	1.330	1.370	1.330	1.330	24,000	1.3300	-2.92%
2019-03-28	0	1.370	1.300	1.370	-	-	0	0	-	1.370	1.300	1.370	-	-	0	-	0.00%
2019-03-27	0	1.370	1.300	1.470	-	-	0	0	-	1.370	1.300	1.470	-	-	0	-	0.00%
2019-03-26	0	1.370	1.300	1.400	1.370	1.380	6,000	8,260	1.3767	1.370	1.300	1.400	1.370	1.380	6,000	1.3767	0.00%
2019-03-25	0	1.370	1.370	1.440	1.370	1.370	18,000	24,660	1.3700	1.370	1.370	1.440	1.370	1.370	18,000	1.3700	0.00%
2019-03-22	0	1.370	1.360	1.410	1.360	1.370	27,000	36,710	1.3596	1.370	1.360	1.410	1.360	1.370	27,000	1.3596	-3.52%
2019-03-21	0	1.420	1.310	1.510	-	-	0	0	-	1.420	1.310	1.510	-	-	0	-	0.00%
2019-03-20	0	1.420	1.380	1.530	-	-	50,000	76,000	1.5200	1.420	1.380	1.530	-	-	50,000	1.5200	0.00%
2019-03-19	0	1.420	1.350	1.540	-	-	0	0	-	1.420	1.350	1.540	-	-	0	-	0.00%
2019-03-18	0	1.420	1.350	1.420	-	-	0	0	-	1.420	1.350	1.420	-	-	0	-	0.00%
2019-03-15	0	1.420	1.380	1.530	1.420	1.420	4,000	5,680	1.4200	1.420	1.380	1.530	1.420	1.420	4,000	1.4200	0.00%
2019-03-14	0	1.420	1.420	1.500	-	-	0	0	-	1.420	1.420	1.500	-	-	0	-	0.00%
2019-03-13	0	1.420	1.410	1.490	1.360	1.420	37,000	50,990	1.3781	1.420	1.410	1.490	1.360	1.420	37,000	1.3781	-4.05%
2019-03-12	0	1.480	1.390	1.480	-	-	0	0	-	1.480	1.390	1.480	-	-	0	-	0.00%
2019-03-11	0	1.480	1.360	1.550	1.360	1.360	14,000	19,520	1.3943	1.480	1.360	1.550	1.360	1.360	14,000	1.3943	0.00%
2019-03-08	0	1.480	1.410	1.520	1.480	1.480	6,000	8,740	1.4567	1.480	1.410	1.520	1.480	1.480	6,000	1.4567	0.00%
2019-03-07	0	1.480	1.420	1.510	-	-	0	0	-	1.480	1.420	1.510	-	-	0	-	0.00%
2019-03-06	0	1.480	1.460	1.500	1.370	1.560	128,000	189,300	1.4789	1.480	1.460	1.500	1.370	1.560	128,000	1.4789	-0.67%
2019-03-05	0	1.490	1.420	1.490	-	-	0	0	-	1.490	1.420	1.490	-	-	0	-	-3.25%
2019-03-04	0	1.540	1.380	1.540	1.380	1.540	152,000	216,560	1.4247	1.540	1.380	1.540	1.380	1.540	152,000	1.4247	6.21%
2019-03-01	0	1.450	1.350	1.450	1.390	1.450	78,000	109,840	1.4082	1.450	1.350	1.450	1.390	1.450	78,000	1.4082	0.69%
2019-02-28	0	1.440	1.410	1.470	1.440	1.500	54,000	78,660	1.4567	1.440	1.410	1.470	1.440	1.500	54,000	1.4567	-5.26%
2019-02-27	0	1.520	1.500	1.520	1.410	1.560	2,088,000	3,070,260	1.4704	1.520	1.500	1.520	1.410	1.560	2,088,000	1.4704	-3.80%
2019-02-26	0	1.580	1.500	1.580	1.580	1.580	2,000	3,160	1.5800	1.580	1.500	1.580	1.580	1.580	2,000	1.5800	0.64%
2019-02-25	0	1.570	1.470	1.570	1.430	1.580	164,000	243,940	1.4874	1.570	1.470	1.570	1.430	1.580	164,000	1.4874	-1.87%
2019-02-22	0	1.600	1.430	1.600	-	-	0	0	-	1.600	1.430	1.600	-	-	0	-	0.00%
2019-02-21	0	1.600	1.540	1.600	-	-	0	0	-	1.600	1.540	1.600	-	-	0	-	0.00%
2019-02-20	0	1.600	1.520	1.600	1.580	1.620	24,000	38,320	1.5967	1.600	1.520	1.600	1.580	1.620	24,000	1.5967	0.00%
2019-02-19	0	1.600	1.320	1.600	1.600	1.600	48,000	76,800	1.6000	1.600	1.320	1.600	1.600	1.600	48,000	1.6000	0.00%
2019-02-18	0	1.600	1.500	1.600	-	-	0	0	-	1.600	1.500	1.600	-	-	0	-	-1.23%
2019-02-15	0	1.620	1.500	1.620	1.540	1.630	52,000	81,340	1.5642	1.620	1.500	1.620	1.540	1.630	52,000	1.5642	5.19%
2019-02-14	0	1.540	1.500	1.600	1.540	1.540	16,000	24,180	1.5113	1.540	1.500	1.600	1.540	1.540	16,000	1.5113	-3.75%
2019-02-13	0	1.600	1.480	1.610	-	-	0	0	-	1.600	1.480	1.610	-	-	0	-	0.00%
2019-02-12	0	1.600	1.510	1.640	1.490	1.600	16,000	24,300	1.5188	1.600	1.510	1.640	1.490	1.600	16,000	1.5188	1.91%
2019-02-11	0	1.570	1.550	1.620	1.570	1.630	24,000	38,440	1.6017	1.570	1.550	1.620	1.570	1.630	24,000	1.6017	1.95%
2019-02-08	0	1.540	1.540	1.600	1.480	1.690	404,000	621,100	1.5374	1.540	1.540	1.600	1.480	1.690	404,000	1.5374	-8.88%
2019-02-04	0	1.690	1.610	1.690	1.590	1.700	44,000	71,340	1.6214	1.690	1.610	1.690	1.590	1.700	44,000	1.6214	16.55%
2019-02-01	0	1.450	1.350	1.450	1.450	1.660	330,000	500,140	1.5156	1.450	1.350	1.450	1.450	1.660	330,000	1.5156	-12.65%
2019-01-31	0	1.660	1.650	1.700	1.650	1.720	52,000	87,040	1.6738	1.660	1.650	1.700	1.650	1.720	52,000	1.6738	-5.14%
2019-01-30	0	1.750	1.700	1.760	1.700	1.810	222,000	384,600	1.7324	1.750	1.700	1.760	1.700	1.810	222,000	1.7324	-7.89%
2019-01-29	0	1.900	1.760	1.900	1.680	1.900	492,000	843,060	1.7135	1.900	1.760	1.900	1.680	1.900	492,000	1.7135	11.76%
2019-01-28	0	1.700	1.690	1.700	1.600	1.700	20,000	32,660	1.6330	1.700	1.690	1.700	1.600	1.700	20,000	1.6330	4.29%
2019-01-25	0	1.630	1.520	1.630	1.650	1.650	20,000	32,380	1.6190	1.630	1.520	1.630	1.650	1.650	20,000	1.6190	1.87%
2019-01-24	0	1.600	1.600	1.680	1.460	1.700	938,000	1,500,600	1.5998	1.600	1.600	1.680	1.460	1.700	938,000	1.5998	9.59%
2019-01-23	0	1.460	1.320	1.460	-	-	0	0	-	1.460	1.320	1.460	-	-	0	-	0.00%
2019-01-22	0	1.460	1.400	1.460	-	-	0	0	-	1.460	1.400	1.460	-	-	0	-	-2.67%
2019-01-21	0	1.500	1.410	1.500	1.400	1.500	120,000	177,580	1.4798	1.500	1.410	1.500	1.400	1.500	120,000	1.4798	0.00%
2019-01-18	0	1.500	1.400	1.500	1.280	1.500	1,950,000	2,567,820	1.3168	1.500	1.400	1.500	1.280	1.500	1,950,000	1.3168	7.14%
2019-01-17	0	1.400	1.400	1.430	1.400	1.400	4,000	5,600	1.4000	1.400	1.400	1.430	1.400	1.400	4,000	1.4000	-3.45%
2019-01-16	0	1.450	1.400	1.450	1.450	1.450	4,000	5,800	1.4500	1.450	1.400	1.450	1.450	1.450	4,000	1.4500	-0.68%
2019-01-15	0	1.460	1.450	1.460	1.410	1.500	64,000	93,100	1.4547	1.460	1.450	1.460	1.410	1.500	64,000	1.4547	-9.88%
2019-01-14	0	1.620	1.480	1.620	1.620	1.620	16,000	25,920	1.6200	1.620	1.480	1.620	1.620	1.620	16,000	1.6200	-0.61%
2019-01-11	0	1.630	1.450	1.720	1.460	1.630	292,000	441,640	1.5125	1.630	1.450	1.720	1.460	1.630	292,000	1.5125	10.88%
2019-01-10	0	1.470	1.290	1.470	1.400	1.470	206,000	300,160	1.4571	1.470	1.290	1.470	1.400	1.470	206,000	1.4571	5.00%
2019-01-09	0	1.400	1.360	1.400	1.400	1.430	22,000	30,860	1.4027	1.400	1.360	1.400	1.400	1.430	22,000	1.4027	-1.41%
2019-01-08	0	1.420	1.360	1.440	1.390	1.420	142,000	199,080	1.4020	1.420	1.360	1.440	1.390	1.420	142,000	1.4020	-9.55%
2019-01-07	0	1.570	1.400	1.570	-	-	0	0	-	1.570	1.400	1.570	-	-	0	-	0.00%
2019-01-04	0	1.570	1.400	1.570	1.570	1.570	2,000	3,140	1.5700	1.570	1.400	1.570	1.570	1.570	2,000	1.5700	4.67%
2019-01-03	0	1.500	1.400	1.500	1.570	1.580	46,000	72,240	1.5704	1.500	1.400	1.500	1.570	1.580	46,000	1.5704	-6.25%
2019-01-02	0	1.600	1.600	2.900	1.380	1.580	18,000	26,180	1.4544	1.600	1.600	2.900	1.380	1.580	18,000	1.4544	14.29%
2018-12-31	0	1.400	1.190	1.460	-	-	0	0	-	1.400	1.190	1.460	-	-	0	-	0.00%
2018-12-28	0	1.400	1.380	1.430	1.400	1.400	10,000	14,000	1.4000	1.400	1.380	1.430	1.400	1.400	10,000	1.4000	-2.78%
2018-12-27	0	1.440	1.420	1.440	1.440	1.440	8,000	11,520	1.4400	1.440	1.420	1.440	1.440	1.440	8,000	1.4400	-0.69%
2018-12-24	0	1.450	1.450	1.480	-	-	0	0	-	1.450	1.450	1.480	-	-	0	-	0.00%
2018-12-21	0	1.450	1.400	1.450	1.450	1.450	13,000	18,810	1.4469	1.450	1.400	1.450	1.450	1.450	13,000	1.4469	0.00%
2018-12-20	0	1.450	1.440	1.510	1.300	1.580	850,000	1,214,800	1.4292	1.450	1.440	1.510	1.300	1.580	850,000	1.4292	7.41%
2018-12-19	0	1.350	1.300	1.350	1.350	1.350	48,000	64,800	1.3500	1.350	1.300	1.350	1.350	1.350	48,000	1.3500	0.00%
2018-12-18	0	1.350	1.300	1.350	1.350	1.350	60,000	81,000	1.3500	1.350	1.300	1.350	1.350	1.350	60,000	1.3500	0.00%
2018-12-17	0	1.350	1.300	1.400	1.350	1.350	50,000	67,500	1.3500	1.350	1.300	1.400	1.350	1.350	50,000	1.3500	0.00%
2018-12-14	0	1.350	1.300	1.350	1.350	1.350	38,000	51,300	1.3500	1.350	1.300	1.350	1.350	1.350	38,000	1.3500	0.00%
2018-12-13	0	1.350	1.350	1.380	-	-	0	0	-	1.350	1.350	1.380	-	-	0	-	0.00%
2018-12-12	0	1.350	1.350	1.380	1.340	1.350	22,000	29,580	1.3445	1.350	1.350	1.380	1.340	1.350	22,000	1.3445	0.75%
2018-12-11	0	1.340	1.340	1.390	1.340	1.340	14,000	18,760	1.3400	1.340	1.340	1.390	1.340	1.340	14,000	1.3400	0.00%
2018-12-10	0	1.340	1.300	1.340	1.340	1.340	4,000	5,360	1.3400	1.340	1.300	1.340	1.340	1.340	4,000	1.3400	-0.74%
2018-12-07	0	1.350	1.350	1.390	1.340	1.340	4,000	5,360	1.3400	1.350	1.350	1.390	1.340	1.340	4,000	1.3400	0.75%
2018-12-06	0	1.340	1.300	1.370	1.340	1.340	2,000	2,680	1.3400	1.340	1.300	1.370	1.340	1.340	2,000	1.3400	-0.74%
2018-12-05	0	1.350	1.350	1.370	1.350	1.350	12,000	16,200	1.3500	1.350	1.350	1.370	1.350	1.350	12,000	1.3500	0.00%
2018-12-04	0	1.350	1.350	1.370	1.350	1.350	10,000	13,500	1.3500	1.350	1.350	1.370	1.350	1.350	10,000	1.3500	0.00%
2018-12-03	0	1.350	1.350	1.360	1.350	1.400	108,000	148,340	1.3735	1.350	1.350	1.360	1.350	1.400	108,000	1.3735	3.85%
2018-11-30	0	1.300	1.300	1.340	1.300	1.340	8,000	10,480	1.3100	1.300	1.300	1.340	1.300	1.340	8,000	1.3100	0.00%
2018-11-29	0	1.300	1.300	1.340	1.300	1.350	120,000	158,740	1.3228	1.300	1.300	1.340	1.300	1.350	120,000	1.3228	-3.70%
2018-11-28	0	1.350	1.300	1.350	1.340	1.350	102,000	137,620	1.3492	1.350	1.300	1.350	1.340	1.350	102,000	1.3492	0.00%
2018-11-27	0	1.350	1.350	1.380	1.350	1.400	312,500	433,955	1.3887	1.350	1.350	1.380	1.350	1.400	312,500	1.3887	-2.88%
2018-11-26	0	1.390	1.340	1.390	1.300	1.400	600,000	833,560	1.3893	1.390	1.340	1.390	1.300	1.400	600,000	1.3893	-1.42%
2018-11-23	0	1.410	1.410	1.470	1.400	1.450	60,000	84,320	1.4053	1.410	1.410	1.470	1.400	1.450	60,000	1.4053	-2.76%
2018-11-22	0	1.450	1.420	1.490	1.450	1.520	88,000	129,280	1.4691	1.450	1.420	1.490	1.450	1.520	88,000	1.4691	-4.61%
2018-11-21	0	1.520	1.440	1.520	1.520	1.530	14,844,000	24,931,240	1.6795	1.520	1.440	1.520	1.520	1.530	14,844,000	1.6795	-0.65%
2018-11-20	0	1.530	1.510	1.530	1.420	1.550	142,000	210,620	1.4832	1.530	1.510	1.530	1.420	1.550	142,000	1.4832	-7.27%
2018-11-19	0	1.650	1.420	1.650	1.580	1.650	6,000	9,620	1.6033	1.650	1.420	1.650	1.580	1.650	6,000	1.6033	4.43%
2018-11-16	0	1.580	1.480	1.580	1.510	1.580	12,000	18,260	1.5217	1.580	1.480	1.580	1.510	1.580	12,000	1.5217	4.64%
2018-11-15	0	1.510	1.420	1.610	1.510	1.510	16,000	24,160	1.5100	1.510	1.420	1.610	1.510	1.510	16,000	1.5100	0.00%
2018-11-14	0	1.510	1.440	1.510	1.510	1.520	12,000	18,220	1.5183	1.510	1.440	1.510	1.510	1.520	12,000	1.5183	-0.66%
2018-11-13	0	1.520	1.440	1.530	1.520	1.530	20,000	30,500	1.5250	1.520	1.440	1.530	1.520	1.530	20,000	1.5250	-0.65%
2018-11-12	0	1.530	1.500	1.560	-	-	0	0	-	1.530	1.500	1.560	-	-	0	-	0.00%
2018-11-09	0	1.530	1.510	1.550	1.530	1.570	134,000	206,380	1.5401	1.530	1.510	1.550	1.530	1.570	134,000	1.5401	-2.55%
2018-11-08	0	1.570	1.550	1.570	1.530	1.620	170,000	267,600	1.5741	1.570	1.550	1.570	1.530	1.620	170,000	1.5741	1.95%
2018-11-07	0	1.540	1.530	1.560	1.540	1.540	10,000	15,400	1.5400	1.540	1.530	1.560	1.540	1.540	10,000	1.5400	-0.65%
2018-11-06	0	1.550	1.530	1.550	1.520	1.570	142,000	217,580	1.5323	1.550	1.530	1.550	1.520	1.570	142,000	1.5323	1.97%
2018-11-05	0	1.520	1.520	1.550	1.470	1.600	362,000	547,660	1.5129	1.520	1.520	1.550	1.470	1.600	362,000	1.5129	-9.52%
2018-11-02	0	1.680	1.620	1.700	1.640	1.680	60,000	99,400	1.6567	1.680	1.620	1.700	1.640	1.680	60,000	1.6567	2.44%
2018-11-01	0	1.640	1.560	1.640	1.640	1.640	12,000	19,680	1.6400	1.640	1.560	1.640	1.640	1.640	12,000	1.6400	0.00%
2018-10-31	0	1.640	1.550	1.640	1.530	1.650	100,000	160,020	1.6002	1.640	1.550	1.640	1.530	1.650	100,000	1.6002	-0.61%
2018-10-30	0	1.650	1.550	1.650	1.500	1.650	160,000	254,500	1.5906	1.650	1.550	1.650	1.500	1.650	160,000	1.5906	2.48%
2018-10-29	0	1.610	1.550	1.650	1.480	1.710	384,000	611,700	1.5930	1.610	1.550	1.650	1.480	1.710	384,000	1.5930	-5.85%
2018-10-26	0	1.710	1.660	1.710	1.700	1.710	16,000	27,340	1.7088	1.710	1.660	1.710	1.700	1.710	16,000	1.7088	-1.72%
2018-10-25	0	1.740	1.400	1.740	-	-	0	0	-	1.740	1.400	1.740	-	-	0	-	0.00%
2018-10-24	0	1.740	1.710	1.740	1.730	1.800	260,000	455,300	1.7512	1.740	1.710	1.740	1.730	1.800	260,000	1.7512	-1.14%
2018-10-23	0	1.760	1.760	1.820	1.760	1.830	40,000	71,280	1.7820	1.760	1.760	1.820	1.760	1.830	40,000	1.7820	-3.83%
2018-10-22	0	1.830	1.760	1.830	1.750	1.830	26,000	46,160	1.7754	1.830	1.760	1.830	1.750	1.830	26,000	1.7754	3.98%
2018-10-19	0	1.760	1.760	1.800	1.750	1.760	282,000	493,940	1.7516	1.760	1.760	1.800	1.750	1.760	282,000	1.7516	-2.22%
2018-10-18	0	1.800	1.760	1.830	1.800	1.800	120,000	216,000	1.8000	1.800	1.760	1.830	1.800	1.800	120,000	1.8000	1.12%
2018-10-16	0	1.780	1.740	1.780	1.750	1.800	42,000	74,960	1.7848	1.780	1.740	1.780	1.750	1.800	42,000	1.7848	0.00%
2018-10-15	0	1.780	1.780	1.800	1.730	1.830	128,000	229,120	1.7900	1.780	1.780	1.800	1.730	1.830	128,000	1.7900	-2.73%
2018-10-12	0	1.830	1.800	1.830	1.670	1.900	342,000	618,920	1.8097	1.830	1.800	1.830	1.670	1.900	342,000	1.8097	-2.66%
2018-10-11	0	1.880	1.880	1.920	1.880	1.980	248,000	476,080	1.9197	1.880	1.880	1.920	1.880	1.980	248,000	1.9197	-6.00%
2018-10-10	0	2.000	1.980	2.000	1.910	2.030	284,000	566,860	1.9960	2.000	1.980	2.000	1.910	2.030	284,000	1.9960	0.50%
2018-10-09	0	1.990	1.950	2.000	1.900	2.000	168,000	330,840	1.9693	1.990	1.950	2.000	1.900	2.000	168,000	1.9693	-1.97%
2018-10-08	0	2.030	2.000	2.030	1.990	2.110	132,000	266,940	2.0223	2.030	2.000	2.030	1.990	2.110	132,000	2.0223	-3.79%
2018-10-05	0	2.110	2.110	2.160	1.980	2.180	60,000	127,440	2.1240	2.110	2.110	2.160	1.980	2.180	60,000	2.1240	-2.31%
2018-10-04	0	2.160	2.100	2.170	2.080	2.220	208,000	450,640	2.1665	2.160	2.100	2.170	2.080	2.220	208,000	2.1665	-1.37%
2018-10-03	0	2.190	2.170	2.190	2.120	2.270	1,006,000	2,210,760	2.1976	2.190	2.170	2.190	2.120	2.270	1,006,000	2.1976	2.82%
2018-10-02	0	2.130	2.100	2.140	1.990	2.210	912,000	1,935,120	2.1218	2.130	2.100	2.140	1.990	2.210	912,000	2.1218	8.67%
2018-09-28	0	1.960	1.960	1.970	1.940	1.980	116,000	226,740	1.9547	1.960	1.960	1.970	1.940	1.980	116,000	1.9547	1.03%
2018-09-27	0	1.940	1.930	1.970	1.900	1.940	236,000	455,260	1.9291	1.940	1.930	1.970	1.900	1.940	236,000	1.9291	0.00%
2018-09-26	0	1.940	1.920	1.940	1.920	1.950	80,000	155,140	1.9393	1.940	1.920	1.940	1.920	1.950	80,000	1.9393	2.11%
2018-09-24	0	1.900	1.890	1.950	1.870	1.900	88,000	166,360	1.8905	1.900	1.890	1.950	1.870	1.900	88,000	1.8905	-0.52%
2018-09-21	0	1.910	1.890	1.980	1.910	2.030	92,000	179,900	1.9554	1.910	1.890	1.980	1.910	2.030	92,000	1.9554	0.00%
2018-09-20	0	1.910	1.910	1.950	1.900	2.090	1,178,000	2,411,120	2.0468	1.910	1.910	1.950	1.900	2.090	1,178,000	2.0468	-4.98%
2018-09-19	0	2.010	1.950	2.010	1.850	2.090	800,000	1,585,780	1.9822	2.010	1.950	2.010	1.850	2.090	800,000	1.9822	8.65%
2018-09-18	0	1.850	1.850	1.900	1.850	1.940	170,000	324,580	1.9093	1.850	1.850	1.900	1.850	1.940	170,000	1.9093	-4.64%
2018-09-17	0	1.940	1.940	1.980	1.940	1.970	6,000	11,700	1.9500	1.940	1.940	1.980	1.940	1.970	6,000	1.9500	0.52%
2018-09-14	0	1.930	1.930	1.980	1.910	1.990	50,500	98,705	1.9546	1.930	1.930	1.980	1.910	1.990	50,500	1.9546	-2.53%
2018-09-13	0	1.980	1.980	2.000	1.980	2.000	46,000	91,440	1.9878	1.980	1.980	2.000	1.980	2.000	46,000	1.9878	1.02%
2018-09-12	0	1.960	1.960	2.000	1.940	2.070	462,000	918,100	1.9872	1.960	1.960	2.000	1.940	2.070	462,000	1.9872	-8.84%
2018-09-11	0	2.150	2.100	2.150	2.080	2.250	598,000	1,289,400	2.1562	2.150	2.100	2.150	2.080	2.250	598,000	2.1562	7.50%
2018-09-10	0	2.000	1.950	2.050	2.000	2.260	798,000	1,679,540	2.1047	2.000	1.950	2.050	2.000	2.260	798,000	2.1047	-5.66%
2018-09-07	0	2.120	2.050	2.120	2.060	2.150	150,000	314,760	2.0984	2.120	2.050	2.120	2.060	2.150	150,000	2.0984	3.41%
2018-09-06	0	2.050	2.030	2.050	1.970	2.110	186,000	385,660	2.0734	2.050	2.030	2.050	1.970	2.110	186,000	2.0734	-0.97%
2018-09-05	0	2.070	2.000	2.070	1.970	2.150	342,000	694,900	2.0319	2.070	2.000	2.070	1.970	2.150	342,000	2.0319	-3.72%
2018-09-04	0	2.150	2.120	2.150	2.140	2.340	454,000	1,011,570	2.2281	2.150	2.120	2.150	2.140	2.340	454,000	2.2281	-2.27%
2018-09-03	0	2.200	2.200	2.220	2.080	2.360	1,004,014	2,240,608	2.2317	2.200	2.200	2.220	2.080	2.360	1,004,014	2.2317	6.80%
2018-08-31	0	2.060	2.060	2.100	1.900	2.100	978,000	1,958,060	2.0021	2.060	2.060	2.100	1.900	2.100	978,000	2.0021	-2.83%
2018-08-30	0	2.120	2.120	2.150	2.010	2.460	1,390,000	2,986,240	2.1484	2.120	2.120	2.150	2.010	2.460	1,390,000	2.1484	-10.55%
2018-08-29	0	2.370	2.320	2.420	2.260	2.720	1,186,000	2,871,640	2.4213	2.370	2.320	2.420	2.260	2.720	1,186,000	2.4213	-7.06%
2018-08-28	0	2.550	2.530	2.620	2.500	2.900	1,670,000	4,553,260	2.7265	2.550	2.530	2.620	2.500	2.900	1,670,000	2.7265	-1.92%
2018-08-27	0	2.600	2.560	2.620	2.400	3.280	5,891,000	16,619,760	2.8212	2.600	2.560	2.620	2.400	3.280	5,891,000	2.8212	-10.34%
2018-08-24	0	2.900	2.880	2.900	1.590	3.900	16,784,000	37,083,900	2.2095	2.900	2.880	2.900	1.590	3.900	16,784,000	2.2095	85.90%
2018-08-23	0	1.560	1.530	1.560	1.430	1.580	170,000	259,740	1.5279	1.560	1.530	1.560	1.430	1.580	170,000	1.5279	8.33%
2018-08-22	0	1.440	1.430	1.440	1.440	1.440	1,096,000	1,578,240	1.4400	1.440	1.430	1.440	1.440	1.440	1,096,000	1.4400	0.70%
2018-08-21	0	1.430	1.420	1.430	1.410	1.430	266,000	376,700	1.4162	1.430	1.420	1.430	1.410	1.430	266,000	1.4162	1.42%
2018-08-20	0	1.410	1.410	1.490	-	-	2,000	3,000	1.5000	1.410	1.410	1.490	-	-	2,000	1.5000	0.00%
2018-08-17	0	1.410	1.410	1.490	1.400	1.410	82,000	115,120	1.4039	1.410	1.410	1.490	1.400	1.410	82,000	1.4039	-9.03%
2018-08-16	0	1.550	1.450	1.550	1.480	1.570	680,000	1,045,680	1.5378	1.550	1.450	1.550	1.480	1.570	680,000	1.5378	3.33%
2018-08-15	0	1.500	1.490	1.560	1.500	1.500	4,000	6,000	1.5000	1.500	1.490	1.560	1.500	1.500	4,000	1.5000	-2.60%
2018-08-14	0	1.540	1.480	1.540	1.480	1.780	2,922,000	4,391,380	1.5029	1.540	1.480	1.540	1.480	1.780	2,922,000	1.5029	-0.65%
2018-08-13	0	1.550	1.550	1.600	1.500	1.820	2,031,000	3,075,730	1.5144	1.550	1.550	1.600	1.500	1.820	2,031,000	1.5144	-1.90%
2018-08-10	0	1.580	1.510	1.520	1.500	1.640	1,252,000	1,878,420	1.5003	1.580	1.510	1.520	1.500	1.640	1,252,000	1.5003	6.04%
2018-08-09	0	1.490	1.480	1.490	-	-	0	0	-	1.490	1.480	1.490	-	-	0	-	0.00%
2018-08-08	0	1.490	1.280	1.580	1.490	1.490	60,000	89,400	1.4900	1.490	1.280	1.580	1.490	1.490	60,000	1.4900	0.00%
2018-08-07	0	1.490	1.400	1.500	1.490	1.490	180,000	268,200	1.4900	1.490	1.400	1.500	1.490	1.490	180,000	1.4900	0.00%
2018-08-06	0	1.490	1.410	1.550	-	-	0	0	-	1.490	1.410	1.550	-	-	0	-	0.00%
2018-08-03	0	1.490	1.290	1.490	1.490	1.490	868,000	1,293,320	1.4900	1.490	1.290	1.490	1.490	1.490	868,000	1.4900	6.43%
2018-08-02	0	1.400	1.400	1.470	1.400	1.500	308,000	456,980	1.4837	1.400	1.400	1.470	1.400	1.500	308,000	1.4837	-8.50%
2018-08-01	0	1.530	1.480	1.600	1.480	1.700	1,296,000	2,094,640	1.6162	1.530	1.480	1.600	1.480	1.700	1,296,000	1.6162	-6.71%
2018-07-31	0	1.640	1.580	1.640	1.550	1.800	1,380,000	2,340,800	1.6962	1.640	1.580	1.640	1.550	1.800	1,380,000	1.6962	3.80%
2018-07-30	0	1.580	1.490	1.580	1.570	1.580	1,562,000	2,462,940	1.5768	1.580	1.490	1.580	1.570	1.580	1,562,000	1.5768	-1.25%
2018-07-27	0	1.600	1.530	1.600	1.530	1.640	478,000	776,740	1.6250	1.600	1.530	1.600	1.530	1.640	478,000	1.6250	6.67%
2018-07-26	0	1.500	1.500	1.530	1.500	1.600	874,000	1,388,260	1.5884	1.500	1.500	1.530	1.500	1.600	874,000	1.5884	0.00%
2018-07-25	0	1.500	1.500	1.630	-	-	0	0	-	1.500	1.500	1.630	-	-	0	-	0.67%
2018-07-24	0	1.490	1.490	1.550	1.490	1.490	32,000	47,680	1.4900	1.490	1.490	1.550	1.490	1.490	32,000	1.4900	-0.67%
2018-07-23	0	1.500	1.500	1.570	1.490	1.550	320,000	488,800	1.5275	1.500	1.500	1.570	1.490	1.550	320,000	1.5275	-3.23%
2018-07-20	0	1.550	1.490	1.600	1.550	1.550	6,000	9,300	1.5500	1.550	1.490	1.600	1.550	1.550	6,000	1.5500	0.00%
2018-07-19	0	1.550	1.520	1.600	1.550	1.750	430,000	681,300	1.5844	1.550	1.520	1.600	1.550	1.750	430,000	1.5844	0.00%
2018-07-18	0	1.550	1.500	1.600	1.550	1.550	300,000	465,000	1.5500	1.550	1.500	1.600	1.550	1.550	300,000	1.5500	0.00%
2018-07-17	0	1.550	1.500	1.820	1.500	1.600	512,000	793,400	1.5496	1.550	1.500	1.820	1.500	1.600	512,000	1.5496	0.00%
2018-07-16	0	1.550	1.500	1.600	1.550	1.550	700,000	1,085,000	1.5500	1.550	1.500	1.600	1.550	1.550	700,000	1.5500	-3.13%
2018-07-13	0	1.600	1.520	1.600	1.490	1.610	1,793,000	2,736,840	1.5264	1.600	1.520	1.600	1.490	1.610	1,793,000	1.5264	7.38%
2018-07-12	0	1.490	1.400	1.550	-	-	0	0	-	1.490	1.400	1.550	-	-	0	-	0.00%
2018-07-11	0	1.490	1.350	1.570	1.490	1.600	162,000	253,880	1.5672	1.490	1.350	1.570	1.490	1.600	162,000	1.5672	-6.88%
2018-07-10	0	1.600	1.480	1.600	-	-	0	0	-	1.600	1.480	1.600	-	-	0	-	0.00%
2018-07-09	0	1.600	1.500	1.600	-	-	0	0	-	1.600	1.500	1.600	-	-	0	-	0.00%
2018-07-06	0	1.600	1.480	1.700	-	-	0	0	-	1.600	1.480	1.700	-	-	0	-	0.00%
2018-07-05	0	1.600	1.500	1.650	-	-	4,000	6,000	1.5000	1.600	1.500	1.650	-	-	4,000	1.5000	0.00%
2018-07-04	0	1.600	1.500	1.640	1.500	1.600	12,000	19,000	1.5833	1.600	1.500	1.640	1.500	1.600	12,000	1.5833	0.00%
2018-07-03	0	1.600	1.500	1.600	1.400	1.600	57,000	88,580	1.5540	1.600	1.500	1.600	1.400	1.600	57,000	1.5540	5.96%
2018-06-29	0	1.510	1.360	1.600	-	-	100,000	150,000	1.5000	1.510	1.360	1.600	-	-	100,000	1.5000	0.00%
2018-06-28	0	1.510	1.510	1.630	1.500	1.500	308,000	462,000	1.5000	1.510	1.510	1.630	1.500	1.500	308,000	1.5000	0.67%
2018-06-27	0	1.500	1.500	1.600	-	-	0	0	-	1.500	1.500	1.600	-	-	0	-	2.04%
2018-06-26	0	1.470	1.470	1.600	1.320	1.470	36,000	51,120	1.4200	1.470	1.470	1.600	1.320	1.470	36,000	1.4200	0.00%
2018-06-25	0	1.470	1.320	1.470	-	-	0	0	-	1.470	1.320	1.470	-	-	0	-	-0.68%
2018-06-22	0	1.480	1.190	1.600	-	-	0	0	-	1.480	1.190	1.600	-	-	0	-	0.00%
2018-06-21	0	1.480	1.190	1.600	-	-	0	0	-	1.480	1.190	1.600	-	-	0	-	0.00%
2018-06-20	0	1.480	1.250	1.550	-	-	0	0	-	1.480	1.250	1.550	-	-	0	-	0.00%
2018-06-19	0	1.480	1.190	1.550	-	-	0	0	-	1.480	1.190	1.550	-	-	0	-	0.00%
2018-06-15	0	1.480	1.280	1.600	1.470	1.480	58,000	85,780	1.4790	1.480	1.280	1.600	1.470	1.480	58,000	1.4790	0.00%
2018-06-14	0	1.480	1.250	1.670	-	-	0	0	-	1.480	1.250	1.670	-	-	0	-	0.00%
2018-06-13	0	1.480	1.260	1.550	1.480	1.570	26,000	38,840	1.4938	1.480	1.260	1.550	1.480	1.570	26,000	1.4938	-5.73%
2018-06-12	0	1.570	1.570	1.650	-	-	0	0	-	1.570	1.570	1.650	-	-	0	-	0.00%
2018-06-11	0	1.570	1.570	1.640	1.570	1.570	2,230,000	3,501,100	1.5700	1.570	1.570	1.640	1.570	1.570	2,230,000	1.5700	0.00%
2018-06-08	0	1.570	1.570	1.700	-	-	0	0	-	1.570	1.570	1.700	-	-	0	-	0.00%
2018-06-07	0	1.570	1.570	1.700	1.550	1.570	382,000	599,540	1.5695	1.570	1.570	1.700	1.550	1.570	382,000	1.5695	-1.87%
2018-06-06	0	1.600	1.540	1.600	1.580	1.600	338,000	535,300	1.5837	1.600	1.540	1.600	1.580	1.600	338,000	1.5837	-4.76%
2018-06-05	0	1.680	1.360	1.750	-	-	0	0	-	1.680	1.360	1.750	-	-	0	-	0.00%
2018-06-04	0	1.680	1.620	1.680	1.670	1.740	378,000	631,560	1.6708	1.680	1.620	1.680	1.670	1.740	378,000	1.6708	0.00%
2018-06-01	0	1.680	1.670	1.780	1.680	1.690	680,000	1,147,400	1.6874	1.680	1.670	1.780	1.680	1.690	680,000	1.6874	-0.59%
2018-05-31	0	1.690	1.680	1.760	-	-	0	0	-	1.690	1.680	1.760	-	-	0	-	0.00%
2018-05-30	0	1.690	1.690	1.760	1.680	1.680	556,000	934,080	1.6800	1.690	1.690	1.760	1.680	1.680	556,000	1.6800	0.60%
2018-05-29	0	1.680	1.680	1.770	1.680	1.680	24,000	40,320	1.6800	1.680	1.680	1.770	1.680	1.680	24,000	1.6800	-1.18%
2018-05-28	0	1.700	1.700	1.780	1.700	1.700	210,000	357,000	1.7000	1.700	1.700	1.780	1.700	1.700	210,000	1.7000	-2.30%
2018-05-25	0	1.740	1.680	1.740	-	-	0	0	-	1.740	1.680	1.740	-	-	0	-	-1.14%
2018-05-24	0	1.760	1.690	1.760	-	-	0	0	-	1.760	1.690	1.760	-	-	0	-	0.00%
2018-05-23	0	1.760	1.680	1.780	-	-	0	0	-	1.760	1.680	1.780	-	-	0	-	0.00%
2018-05-21	0	1.760	1.700	1.760	1.760	1.760	184,000	323,840	1.7600	1.760	1.700	1.760	1.760	1.760	184,000	1.7600	-1.12%
2018-05-18	0	1.780	1.700	1.800	1.760	1.780	2,170,000	3,859,200	1.7784	1.780	1.700	1.800	1.760	1.780	2,170,000	1.7784	1.71%
2018-05-17	0	1.750	1.680	1.800	-	-	0	0	-	1.750	1.680	1.800	-	-	0	-	0.00%
2018-05-16	0	1.750	1.400	1.760	-	-	0	0	-	1.750	1.400	1.760	-	-	0	-	0.00%
2018-05-15	0	1.750	1.750	1.800	1.740	1.800	206,000	361,620	1.7554	1.750	1.750	1.800	1.740	1.800	206,000	1.7554	-1.69%
2018-05-14	0	1.780	1.700	1.780	1.770	1.780	110,000	194,760	1.7705	1.780	1.700	1.780	1.770	1.780	110,000	1.7705	0.00%
2018-05-11	0	1.780	1.760	1.800	1.780	1.850	442,000	800,560	1.8112	1.780	1.760	1.800	1.780	1.850	442,000	1.8112	0.00%
2018-05-10	0	1.780	1.710	2.000	1.780	1.780	72,000	128,160	1.7800	1.780	1.710	2.000	1.780	1.780	72,000	1.7800	1.71%
2018-05-09	0	1.750	1.700	1.750	1.680	1.750	680,000	1,160,840	1.7071	1.750	1.700	1.750	1.680	1.750	680,000	1.7071	3.55%
2018-05-08	0	1.690	1.630	1.730	1.690	1.690	30,000	50,700	1.6900	1.690	1.630	1.730	1.690	1.690	30,000	1.6900	3.05%
2018-05-07	0	1.640	1.640	1.700	1.590	1.650	238,000	387,680	1.6289	1.640	1.640	1.700	1.590	1.650	238,000	1.6289	-6.29%
2018-05-04	0	1.750	1.750	1.800	-	-	0	0	-	1.750	1.750	1.800	-	-	0	-	0.00%
2018-05-03	0	1.750	1.620	1.790	1.750	1.750	20,000	35,000	1.7500	1.750	1.620	1.790	1.750	1.750	20,000	1.7500	2.94%
2018-05-02	0	1.700	1.620	1.750	-	-	0	0	-	1.700	1.620	1.750	-	-	0	-	0.00%
2018-04-30	0	1.700	1.630	1.800	1.700	1.700	20,000	34,000	1.7000	1.700	1.630	1.800	1.700	1.700	20,000	1.7000	0.00%
2018-04-27	0	1.700	1.630	1.800	-	-	10,000	17,000	1.7000	1.700	1.630	1.800	-	-	10,000	1.7000	0.00%
2018-04-26	0	1.700	1.700	1.800	1.700	1.790	48,000	85,540	1.7821	1.700	1.700	1.800	1.700	1.790	48,000	1.7821	-5.03%
2018-04-25	0	1.790	1.620	1.790	-	-	0	0	-	1.790	1.620	1.790	-	-	0	-	-0.56%
2018-04-24	0	1.800	1.650	1.800	1.560	1.800	86,000	145,840	1.6958	1.800	1.650	1.800	1.560	1.800	86,000	1.6958	0.00%
2018-04-23	0	1.800	1.550	1.800	-	-	0	0	-	1.800	1.550	1.800	-	-	0	-	0.00%
2018-04-20	0	1.800	1.750	1.800	1.430	1.800	76,000	134,080	1.7642	1.800	1.750	1.800	1.430	1.800	76,000	1.7642	0.56%
2018-04-19	0	1.790	1.430	1.790	-	-	0	0	-	1.790	1.430	1.790	-	-	0	-	0.00%
2018-04-18	0	1.790	1.440	1.800	1.790	1.790	10,000	17,900	1.7900	1.790	1.440	1.800	1.790	1.790	10,000	1.7900	-0.56%
2018-04-17	0	1.800	1.600	1.800	-	-	0	0	-	1.800	1.600	1.800	-	-	0	-	0.00%
2018-04-16	0	1.800	1.600	1.800	1.790	1.800	24,000	43,180	1.7992	1.800	1.600	1.800	1.790	1.800	24,000	1.7992	0.00%
2018-04-13	0	1.800	1.650	1.800	-	-	0	0	-	1.800	1.650	1.800	-	-	0	-	0.00%
2018-04-12	0	1.800	1.620	1.800	-	-	0	0	-	1.800	1.620	1.800	-	-	0	-	0.00%
2018-04-11	0	1.800	1.700	1.800	1.700	1.800	114,000	196,000	1.7193	1.800	1.700	1.800	1.700	1.800	114,000	1.7193	1.12%
2018-04-10	0	1.780	1.610	1.800	-	-	0	0	-	1.780	1.610	1.800	-	-	0	-	0.00%
2018-04-09	0	1.780	1.610	1.820	-	-	0	0	-	1.780	1.610	1.820	-	-	0	-	0.00%
2018-04-06	0	1.780	1.680	1.900	-	-	0	0	-	1.780	1.680	1.900	-	-	0	-	0.00%
2018-04-04	0	1.780	1.700	1.790	1.600	1.800	154,500	275,140	1.7808	1.780	1.700	1.790	1.600	1.800	154,500	1.7808	-1.11%
2018-04-03	0	1.800	1.600	1.900	-	-	0	0	-	1.800	1.600	1.900	-	-	0	-	0.00%
2018-03-29	0	1.800	1.800	1.900	1.600	1.600	10,000	16,000	1.6000	1.800	1.800	1.900	1.600	1.600	10,000	1.6000	0.00%
2018-03-28	0	1.800	1.440	1.900	-	-	0	0	-	1.800	1.440	1.900	-	-	0	-	0.00%
2018-03-27	0	1.800	1.390	1.800	1.800	1.800	12,000	21,600	1.8000	1.800	1.390	1.800	1.800	1.800	12,000	1.8000	5.88%
2018-03-26	0	1.700	1.360	1.790	-	-	0	0	-	1.700	1.360	1.790	-	-	0	-	0.00%
2018-03-23	0	1.700	1.600	1.840	-	-	0	0	-	1.700	1.600	1.840	-	-	0	-	0.00%
2018-03-22	0	1.700	1.600	1.700	1.700	1.700	70,000	119,000	1.7000	1.700	1.600	1.700	1.700	1.700	70,000	1.7000	0.00%
2018-03-21	0	1.700	1.600	1.840	-	-	0	0	-	1.700	1.600	1.840	-	-	0	-	0.00%
2018-03-20	0	1.700	1.700	1.950	1.650	1.650	28,000	46,200	1.6500	1.700	1.700	1.950	1.650	1.650	28,000	1.6500	0.00%
2018-03-19	0	1.700	1.700	1.840	1.690	1.700	18,000	30,580	1.6989	1.700	1.700	1.840	1.690	1.700	18,000	1.6989	0.00%
2018-03-16	0	1.700	1.650	1.700	-	-	0	0	-	1.700	1.650	1.700	-	-	0	-	-1.73%
2018-03-15	0	1.730	1.650	1.800	-	-	0	0	-	1.730	1.650	1.800	-	-	0	-	0.00%
2018-03-14	0	1.730	1.670	1.900	1.730	1.730	6,000	10,380	1.7300	1.730	1.670	1.900	1.730	1.730	6,000	1.7300	6.13%
2018-03-13	0	1.630	1.600	1.730	-	-	0	0	-	1.630	1.600	1.730	-	-	0	-	0.00%
2018-03-12	0	1.630	1.630	1.730	1.630	1.630	116,000	189,080	1.6300	1.630	1.630	1.730	1.630	1.630	116,000	1.6300	0.00%
2018-03-09	0	1.630	1.600	1.730	-	-	0	0	-	1.630	1.600	1.730	-	-	0	-	0.00%
2018-03-08	0	1.630	1.630	1.730	1.630	1.630	2,000	3,260	1.6300	1.630	1.630	1.730	1.630	1.630	2,000	1.6300	0.00%
2018-03-07	0	1.630	1.630	1.730	1.630	1.640	18,000	29,360	1.6311	1.630	1.630	1.730	1.630	1.640	18,000	1.6311	0.00%
2018-03-06	0	1.630	1.600	1.640	1.600	1.700	176,000	286,220	1.6263	1.630	1.600	1.640	1.600	1.700	176,000	1.6263	-8.94%
2018-03-05	0	1.790	1.500	1.790	1.800	1.800	42,000	74,300	1.7690	1.790	1.500	1.790	1.800	1.800	42,000	1.7690	-0.56%
2018-03-02	0	1.800	1.710	1.940	-	-	0	0	-	1.800	1.710	1.940	-	-	0	-	0.00%
2018-03-01	0	1.800	1.790	1.810	1.790	1.840	32,000	57,760	1.8050	1.800	1.790	1.810	1.790	1.840	32,000	1.8050	-2.17%
2018-02-28	0	1.840	1.700	1.940	-	-	0	0	-	1.840	1.700	1.940	-	-	0	-	0.00%
2018-02-27	0	1.840	1.760	1.940	1.840	1.840	10,000	18,400	1.8400	1.840	1.760	1.940	1.840	1.840	10,000	1.8400	0.00%
2018-02-26	0	1.840	1.800	1.910	1.840	1.910	42,000	77,740	1.8510	1.840	1.800	1.910	1.840	1.910	42,000	1.8510	-5.15%
2018-02-23	0	1.940	1.780	1.950	-	-	0	0	-	1.940	1.780	1.950	-	-	0	-	0.00%
2018-02-22	0	1.940	1.780	1.950	-	-	0	0	-	1.940	1.780	1.950	-	-	0	-	0.00%
2018-02-21	0	1.940	1.660	1.950	1.940	1.940	8,000	15,520	1.9400	1.940	1.660	1.950	1.940	1.940	8,000	1.9400	0.00%
2018-02-20	0	1.940	1.900	1.940	-	-	0	0	-	1.940	1.900	1.940	-	-	0	-	-0.51%
2018-02-15	0	1.950	1.750	1.950	-	-	0	0	-	1.950	1.750	1.950	-	-	0	-	-0.51%
2018-02-14	0	1.960	1.950	1.960	1.950	1.960	20,000	39,080	1.9540	1.960	1.950	1.960	1.950	1.960	20,000	1.9540	-1.51%
2018-02-13	0	1.990	1.660	1.990	-	-	0	0	-	1.990	1.660	1.990	-	-	0	-	0.00%
2018-02-12	0	1.990	1.800	1.990	-	-	0	0	-	1.990	1.800	1.990	-	-	0	-	-0.50%
2018-02-09	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2018-02-08	0	2.000	1.690	2.000	-	-	2,000	4,000	2.0000	2.000	1.690	2.000	-	-	2,000	2.0000	0.00%
2018-02-07	0	2.000	1.780	2.000	-	-	0	0	-	2.000	1.780	2.000	-	-	0	-	0.00%
2018-02-06	0	2.000	1.790	2.000	-	-	0	0	-	2.000	1.790	2.000	-	-	0	-	0.00%
2018-02-05	0	2.000	1.800	2.000	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2018-02-02	0	2.000	1.950	2.150	-	-	0	0	-	2.000	1.950	2.150	-	-	0	-	0.00%
2018-02-01	0	2.000	1.990	2.000	2.000	2.000	198,000	396,000	2.0000	2.000	1.990	2.000	2.000	2.000	198,000	2.0000	0.50%
2018-01-31	0	1.990	1.960	2.000	1.990	2.200	276,000	560,560	2.0310	1.990	1.960	2.000	1.990	2.200	276,000	2.0310	-11.56%
2018-01-30	0	2.250	2.200	2.260	2.250	2.310	82,000	186,860	2.2788	2.250	2.200	2.260	2.250	2.310	82,000	2.2788	-6.25%
2018-01-29	0	2.400	2.310	2.400	-	-	5,490,000	12,627,000	2.3000	2.400	2.310	2.400	-	-	5,490,000	2.3000	0.00%
2018-01-26	0	2.400	2.290	2.400	2.390	2.400	40,000	95,980	2.3995	2.400	2.290	2.400	2.390	2.400	40,000	2.3995	0.42%
2018-01-25	0	2.390	2.280	2.400	2.390	2.400	104,000	249,560	2.3996	2.390	2.280	2.400	2.390	2.400	104,000	2.3996	3.02%
2018-01-24	0	2.320	2.280	2.440	-	-	0	0	-	2.320	2.280	2.440	-	-	0	-	0.00%
2018-01-23	0	2.320	2.280	2.320	-	-	5,000,000	11,500,000	2.3000	2.320	2.280	2.320	-	-	5,000,000	2.3000	0.00%
2018-01-22	0	2.320	2.270	2.470	-	-	0	0	-	2.320	2.270	2.470	-	-	0	-	0.00%
2018-01-19	0	2.320	2.270	2.400	-	-	0	0	-	2.320	2.270	2.400	-	-	0	-	0.00%
2018-01-18	0	2.320	2.270	2.400	-	-	0	0	-	2.320	2.270	2.400	-	-	0	-	0.00%
2018-01-17	0	2.320	2.320	2.450	2.200	2.400	78,000	177,760	2.2790	2.320	2.320	2.450	2.200	2.400	78,000	2.2790	0.87%
2018-01-16	0	2.300	2.300	2.480	2.190	2.300	21,500	47,615	2.2147	2.300	2.300	2.480	2.190	2.300	21,500	2.2147	-5.35%
2018-01-15	0	2.430	2.350	2.500	2.340	2.500	246,000	610,540	2.4819	2.430	2.350	2.500	2.340	2.500	246,000	2.4819	-1.22%
2018-01-12	0	2.460	2.460	2.640	2.460	2.500	14,000	34,840	2.4886	2.460	2.460	2.640	2.460	2.500	14,000	2.4886	-3.53%
2018-01-11	0	2.550	2.400	2.680	2.540	2.550	90,000	229,400	2.5489	2.550	2.400	2.680	2.540	2.550	90,000	2.5489	0.79%
2018-01-10	0	2.530	2.530	2.580	2.500	2.600	15,000	38,540	2.5693	2.530	2.530	2.580	2.500	2.600	15,000	2.5693	-1.94%
2018-01-09	0	2.580	2.550	2.590	2.550	2.700	442,000	1,151,360	2.6049	2.580	2.550	2.590	2.550	2.700	442,000	2.6049	-0.39%
2018-01-08	0	2.590	2.530	2.600	2.400	2.610	1,058,000	2,720,840	2.5717	2.590	2.530	2.600	2.400	2.610	1,058,000	2.5717	1.57%
2018-01-05	0	2.550	2.500	2.550	2.250	2.550	802,000	1,891,640	2.3587	2.550	2.500	2.550	2.250	2.550	802,000	2.3587	6.69%
2018-01-04	0	2.390	2.390	2.400	2.250	2.400	208,000	484,200	2.3279	2.390	2.390	2.400	2.250	2.400	208,000	2.3279	-0.42%
2018-01-03	0	2.400	2.350	2.400	2.130	2.400	1,824,000	4,144,380	2.2721	2.400	2.350	2.400	2.130	2.400	1,824,000	2.2721	11.63%
2018-01-02	0	2.150	2.120	2.150	2.150	2.160	108,000	232,340	2.1513	2.150	2.120	2.150	2.150	2.160	108,000	2.1513	-1.38%
2017-12-29	0	2.180	2.100	2.300	2.000	2.250	746,000	1,552,360	2.0809	2.180	2.100	2.300	2.000	2.250	746,000	2.0809	3.81%
2017-12-28	0	2.100	2.000	2.100	1.950	2.100	614,000	1,238,600	2.0173	2.100	2.000	2.100	1.950	2.100	614,000	2.0173	5.00%
2017-12-27	0	2.000	1.970	2.000	1.780	2.000	268,000	524,600	1.9575	2.000	1.970	2.000	1.780	2.000	268,000	1.9575	1.52%
2017-12-22	0	1.970	1.950	1.970	1.960	1.970	770,000	1,510,100	1.9612	1.970	1.950	1.970	1.960	1.970	770,000	1.9612	-0.51%
2017-12-21	0	1.980	1.740	1.980	1.760	2.000	114,000	217,000	1.9035	1.980	1.740	1.980	1.760	2.000	114,000	1.9035	12.50%
2017-12-20	0	1.760	1.780	1.800	1.710	1.780	158,000	273,620	1.7318	1.760	1.780	1.800	1.710	1.780	158,000	1.7318	-6.38%
2017-12-19	0	1.880	1.780	1.880	-	-	0	0	-	1.880	1.780	1.880	-	-	0	-	0.00%
2017-12-18	0	1.880	1.470	1.980	-	-	0	0	-	1.880	1.470	1.980	-	-	0	-	0.00%
2017-12-15	0	1.880	1.780	1.970	1.800	1.880	12,000	21,920	1.8267	1.880	1.780	1.970	1.800	1.880	12,000	1.8267	0.00%
2017-12-14	0	1.880	1.880	1.980	-	-	0	0	-	1.880	1.880	1.980	-	-	0	-	0.00%
2017-12-13	0	1.880	1.870	1.880	1.750	1.880	92,000	167,880	1.8248	1.880	1.870	1.880	1.750	1.880	92,000	1.8248	-5.05%
2017-12-12	0	1.980	1.920	1.980	-	-	0	0	-	1.980	1.920	1.980	-	-	0	-	0.00%
2017-12-11	0	1.980	1.760	2.000	1.980	1.980	22,000	43,560	1.9800	1.980	1.760	2.000	1.980	1.980	22,000	1.9800	0.00%
2017-12-08	0	1.980	1.550	1.980	1.980	1.980	10,000	19,800	1.9800	1.980	1.550	1.980	1.980	1.980	10,000	1.9800	0.00%
2017-12-07	0	1.980	1.960	1.980	1.980	1.980	30,000	59,400	1.9800	1.980	1.960	1.980	1.980	1.980	30,000	1.9800	0.00%
2017-12-06	0	1.980	1.960	1.980	-	-	0	0	-	1.980	1.960	1.980	-	-	0	-	-0.50%
2017-12-05	0	1.990	1.950	1.990	2.000	2.000	228,000	456,000	2.0000	1.990	1.950	1.990	2.000	2.000	228,000	2.0000	2.05%
2017-12-04	0	1.950	1.880	2.000	1.950	2.010	606,000	1,212,900	2.0015	1.950	1.880	2.000	1.950	2.010	606,000	2.0015	-3.47%
2017-12-01	0	2.020	1.680	2.080	2.020	2.020	66,000	133,320	2.0200	2.020	1.680	2.080	2.020	2.020	66,000	2.0200	0.00%
2017-11-30	0	2.020	2.000	2.020	-	-	0	0	-	2.020	2.000	2.020	-	-	0	-	0.00%
2017-11-29	0	2.020	2.000	2.020	2.000	2.020	64,000	128,740	2.0116	2.020	2.000	2.020	2.000	2.020	64,000	2.0116	0.00%
2017-11-28	0	2.020	2.020	2.180	2.010	2.020	22,000	44,360	2.0164	2.020	2.020	2.180	2.010	2.020	22,000	2.0164	0.00%
2017-11-27	0	2.020	2.000	2.180	-	-	0	0	-	2.020	2.000	2.180	-	-	0	-	0.00%
2017-11-24	0	2.020	2.010	2.020	2.000	2.180	412,000	839,000	2.0364	2.020	2.010	2.020	2.000	2.180	412,000	2.0364	-6.05%
2017-11-23	0	2.150	2.150	2.160	2.080	2.160	182,000	388,460	2.1344	2.150	2.150	2.160	2.080	2.160	182,000	2.1344	6.97%
2017-11-22	0	2.010	2.010	2.170	2.000	2.080	132,000	269,500	2.0417	2.010	2.010	2.170	2.000	2.080	132,000	2.0417	-8.22%
2017-11-21	0	2.190	2.050	2.190	2.090	2.190	114,000	240,580	2.1104	2.190	2.050	2.190	2.090	2.190	114,000	2.1104	4.78%
2017-11-20	0	2.090	2.050	2.100	2.000	2.120	264,000	537,220	2.0349	2.090	2.050	2.100	2.000	2.120	264,000	2.0349	-7.11%
2017-11-17	0	2.250	2.110	2.250	2.270	2.270	10,000	22,700	2.2700	2.250	2.110	2.250	2.270	2.270	10,000	2.2700	-0.88%
2017-11-16	0	2.270	2.260	2.270	2.270	2.300	76,000	173,400	2.2816	2.270	2.260	2.270	2.270	2.300	76,000	2.2816	5.58%
2017-11-15	0	2.150	2.130	2.240	2.110	2.160	158,000	340,220	2.1533	2.150	2.130	2.240	2.110	2.160	158,000	2.1533	-5.70%
2017-11-14	0	2.280	2.120	2.340	-	-	0	0	-	2.280	2.120	2.340	-	-	0	-	0.00%
2017-11-13	0	2.280	2.260	2.400	-	-	0	0	-	2.280	2.260	2.400	-	-	0	-	0.00%
2017-11-10	0	2.280	2.270	2.350	2.200	2.300	344,000	768,400	2.2337	2.280	2.270	2.350	2.200	2.300	344,000	2.2337	-5.00%
2017-11-09	0	2.400	2.350	2.450	-	-	0	0	-	2.400	2.350	2.450	-	-	0	-	0.00%
2017-11-08	0	2.400	2.250	2.370	2.410	2.410	96,000	231,360	2.4100	2.400	2.250	2.370	2.410	2.410	96,000	2.4100	-2.04%
2017-11-07	0	2.450	2.410	2.450	2.450	2.450	8,000	19,600	2.4500	2.450	2.410	2.450	2.450	2.450	8,000	2.4500	1.66%
2017-11-06	0	2.410	2.410	2.450	2.110	2.440	482,000	1,111,540	2.3061	2.410	2.410	2.450	2.110	2.440	482,000	2.3061	8.56%
2017-11-03	0	2.220	2.220	2.290	2.200	2.210	60,000	132,520	2.2087	2.220	2.220	2.290	2.200	2.210	60,000	2.2087	-0.89%
2017-11-02	0	2.240	2.240	2.320	2.190	2.260	56,000	125,340	2.2382	2.240	2.240	2.320	2.190	2.260	56,000	2.2382	-5.08%
2017-11-01	0	2.360	2.350	2.500	2.360	2.370	40,000	94,500	2.3625	2.360	2.350	2.500	2.360	2.370	40,000	2.3625	0.43%
2017-10-31	0	2.350	2.350	2.450	2.300	2.480	144,000	352,080	2.4450	2.350	2.350	2.450	2.300	2.480	144,000	2.4450	-5.62%
2017-10-30	0	2.490	2.220	2.490	2.490	2.510	91,000	227,160	2.4963	2.490	2.220	2.490	2.490	2.510	91,000	2.4963	0.81%
2017-10-27	0	2.470	2.420	2.470	-	-	0	0	-	2.470	2.420	2.470	-	-	0	-	-3.89%
2017-10-26	0	2.570	2.500	2.570	2.480	2.600	136,000	345,080	2.5374	2.570	2.500	2.570	2.480	2.600	136,000	2.5374	2.80%
2017-10-25	0	2.500	2.410	2.550	2.400	2.600	394,000	1,000,960	2.5405	2.500	2.410	2.550	2.400	2.600	394,000	2.5405	-3.85%
2017-10-24	0	2.600	2.580	2.600	2.600	2.610	42,000	109,400	2.6048	2.600	2.580	2.600	2.600	2.610	42,000	2.6048	-2.99%
2017-10-23	0	2.680	2.600	2.680	2.680	2.680	14,000	37,520	2.6800	2.680	2.600	2.680	2.680	2.680	14,000	2.6800	-2.55%
2017-10-20	0	2.750	2.250	2.750	2.750	2.750	14,000	38,500	2.7500	2.750	2.250	2.750	2.750	2.750	14,000	2.7500	0.00%
2017-10-19	0	2.750	2.250	2.750	-	-	0	0	-	2.750	2.250	2.750	-	-	0	-	0.00%
2017-10-18	0	2.750	2.740	2.750	-	-	0	0	-	2.750	2.740	2.750	-	-	0	-	0.00%
2017-10-17	0	2.750	2.700	2.750	2.750	2.780	54,000	148,740	2.7544	2.750	2.700	2.750	2.750	2.780	54,000	2.7544	-2.14%
2017-10-16	0	2.810	2.760	2.820	2.810	2.810	12,000	33,720	2.8100	2.810	2.760	2.820	2.810	2.810	12,000	2.8100	-1.75%
2017-10-13	0	2.860	2.310	2.860	-	-	0	0	-	2.860	2.310	2.860	-	-	0	-	0.00%
2017-10-12	0	2.860	2.500	2.860	2.860	2.870	3,112,000	9,024,420	2.8999	2.860	2.500	2.860	2.860	2.870	3,112,000	2.8999	-0.69%
2017-10-11	0	2.880	2.500	2.880	2.880	2.880	2,000	5,760	2.8800	2.880	2.500	2.880	2.880	2.880	2,000	2.8800	-0.69%
2017-10-10	0	2.900	2.700	2.900	-	-	0	0	-	2.900	2.700	2.900	-	-	0	-	0.00%
2017-10-09	0	2.900	-	2.900	2.900	2.900	10,000	29,000	2.9000	2.900	-	2.900	2.900	2.900	10,000	2.9000	-2.36%
2017-10-06	0	2.970	2.870	2.980	2.980	2.980	10,000	29,800	2.9800	2.970	2.870	2.980	2.980	2.980	10,000	2.9800	-0.34%
2017-10-04	0	2.980	2.950	2.980	2.850	3.010	36,000	103,540	2.8761	2.980	2.950	2.980	2.850	3.010	36,000	2.8761	4.56%
2017-10-03	0	2.850	2.800	3.160	2.840	2.850	34,000	96,860	2.8488	2.850	2.800	3.160	2.840	2.850	34,000	2.8488	0.00%
2017-09-29	0	2.850	2.800	2.850	2.860	2.860	2,000	5,720	2.8600	2.850	2.800	2.850	2.860	2.860	2,000	2.8600	-1.04%
2017-09-28	0	2.880	2.800	2.890	2.900	2.900	6,000	17,400	2.9000	2.880	2.800	2.890	2.900	2.900	6,000	2.9000	-0.69%
2017-09-27	0	2.900	2.460	2.900	-	-	0	0	-	2.900	2.460	2.900	-	-	0	-	0.00%
2017-09-26	0	2.900	2.700	2.900	-	-	0	0	-	2.900	2.700	2.900	-	-	0	-	0.00%
2017-09-25	0	2.900	2.840	2.900	2.900	2.900	10,000	29,000	2.9000	2.900	2.840	2.900	2.900	2.900	10,000	2.9000	2.11%
2017-09-22	0	2.840	2.780	2.840	2.780	2.900	22,000	63,120	2.8691	2.840	2.780	2.840	2.780	2.900	22,000	2.8691	1.43%
2017-09-21	0	2.800	2.800	2.880	2.790	2.910	37,000	105,220	2.8438	2.800	2.800	2.880	2.790	2.910	37,000	2.8438	-3.45%
2017-09-20	0	2.900	2.800	2.940	2.900	2.930	38,000	110,860	2.9174	2.900	2.800	2.940	2.900	2.930	38,000	2.9174	0.00%
2017-09-19	0	2.900	2.900	2.980	-	-	2,100,000	6,090,000	2.9000	2.900	2.900	2.980	-	-	2,100,000	2.9000	0.00%
2017-09-18	0	2.900	2.890	3.030	2.890	2.950	40,000	116,600	2.9150	2.900	2.890	3.030	2.890	2.950	40,000	2.9150	0.35%
2017-09-15	0	2.890	2.890	2.920	2.890	2.940	34,000	98,840	2.9071	2.890	2.890	2.920	2.890	2.940	34,000	2.9071	-1.70%
2017-09-14	0	2.940	2.780	2.940	2.750	2.940	1,440,000	4,154,420	2.8850	2.940	2.780	2.940	2.750	2.940	1,440,000	2.8850	6.91%
2017-09-13	0	2.750	2.590	2.850	-	-	0	0	-	2.750	2.590	2.850	-	-	0	-	0.00%
2017-09-12	0	2.750	2.750	2.800	-	-	0	0	-	2.750	2.750	2.800	-	-	0	-	0.00%
2017-09-11	0	2.750	2.830	2.900	2.750	2.840	32,000	89,840	2.8075	2.750	2.830	2.900	2.750	2.840	32,000	2.8075	0.00%
2017-09-08	0	2.750	2.750	2.840	-	-	0	0	-	2.750	2.750	2.840	-	-	0	-	0.00%
2017-09-07	0	2.750	2.650	2.790	2.750	2.820	52,000	146,080	2.8092	2.750	2.650	2.790	2.750	2.820	52,000	2.8092	-1.08%
2017-09-06	0	2.780	2.700	2.900	-	-	0	0	-	2.780	2.700	2.900	-	-	0	-	0.00%
2017-09-05	0	2.780	2.760	2.780	-	-	0	0	-	2.780	2.760	2.780	-	-	0	-	0.00%
2017-09-04	0	2.780	2.700	2.790	2.750	2.920	24,000	67,140	2.7975	2.780	2.700	2.790	2.750	2.920	24,000	2.7975	-4.79%
2017-09-01	0	2.920	2.900	2.920	2.750	2.960	150,000	429,660	2.8644	2.920	2.900	2.920	2.750	2.960	150,000	2.8644	-1.35%
2017-08-31	0	2.960	2.960	3.080	2.910	3.200	54,000	160,740	2.9767	2.960	2.960	3.080	2.910	3.200	54,000	2.9767	-8.64%
2017-08-30	0	3.240	3.200	3.240	3.200	3.250	66,000	213,580	3.2361	3.240	3.200	3.240	3.200	3.250	66,000	3.2361	-4.71%
2017-08-29	0	3.400	3.200	3.400	-	-	0	0	-	3.400	3.200	3.400	-	-	0	-	0.00%
2017-08-28	0	3.400	3.300	3.400	3.280	3.410	16,000	52,740	3.2963	3.400	3.300	3.400	3.280	3.410	16,000	3.2963	6.92%
2017-08-25	0	3.180	3.050	3.180	2.970	3.180	52,000	161,780	3.1112	3.180	3.050	3.180	2.970	3.180	52,000	3.1112	6.71%
2017-08-24	0	2.980	2.900	2.990	2.940	2.980	28,000	82,400	2.9429	2.980	2.900	2.990	2.940	2.980	28,000	2.9429	1.36%
2017-08-22	0	2.940	2.930	2.950	2.940	2.940	12,000	35,280	2.9400	2.940	2.930	2.950	2.940	2.940	12,000	2.9400	-0.34%
2017-08-21	0	2.950	2.950	2.980	2.900	2.900	61,000	176,860	2.8993	2.950	2.950	2.980	2.900	2.900	61,000	2.8993	-2.96%
2017-08-18	0	3.040	2.920	3.040	-	-	0	0	-	3.040	2.920	3.040	-	-	0	-	0.00%
2017-08-17	0	3.040	2.900	3.040	3.000	3.040	28,000	84,720	3.0257	3.040	2.900	3.040	3.000	3.040	28,000	3.0257	-1.30%
2017-08-16	0	3.080	2.920	3.080	-	-	1,000	2,860	2.8600	3.080	2.920	3.080	-	-	1,000	2.8600	-0.65%
2017-08-15	0	3.100	3.000	3.100	3.100	3.100	26,000	80,600	3.1000	3.100	3.000	3.100	3.100	3.100	26,000	3.1000	2.99%
2017-08-14	0	3.010	3.010	3.110	2.900	2.950	17,500	50,990	2.9137	3.010	3.010	3.110	2.900	2.950	17,500	2.9137	3.79%
2017-08-11	0	2.900	2.900	3.040	2.900	3.030	352,000	1,049,460	2.9814	2.900	2.900	3.040	2.900	3.030	352,000	2.9814	-8.23%
2017-08-10	0	3.160	3.160	3.180	3.160	3.200	124,000	395,760	3.1916	3.160	3.160	3.180	3.160	3.200	124,000	3.1916	-2.77%
2017-08-09	0	3.250	3.250	3.260	3.250	3.310	73,000	238,720	3.2701	3.250	3.250	3.260	3.250	3.310	73,000	3.2701	-1.81%
2017-08-08	0	3.310	3.300	3.430	-	-	0	0	-	3.310	3.300	3.430	-	-	0	-	0.00%
2017-08-07	0	3.310	3.300	3.440	-	-	0	0	-	3.310	3.300	3.440	-	-	0	-	0.00%
2017-08-04	0	3.310	3.300	3.410	3.300	3.350	46,000	152,700	3.3196	3.310	3.300	3.410	3.300	3.350	46,000	3.3196	0.30%
2017-08-03	0	3.300	3.300	3.350	3.300	3.390	60,000	199,900	3.3317	3.300	3.300	3.350	3.300	3.390	60,000	3.3317	-1.79%
2017-08-02	0	3.360	3.300	3.360	3.300	3.360	34,000	112,440	3.3071	3.360	3.300	3.360	3.300	3.360	34,000	3.3071	0.00%
2017-08-01	0	3.360	3.320	3.360	3.200	3.410	590,000	1,929,120	3.2697	3.360	3.320	3.360	3.200	3.410	590,000	3.2697	1.20%
2017-07-31	0	3.320	3.320	3.410	3.300	3.400	410,000	1,373,540	3.3501	3.320	3.320	3.410	3.300	3.400	410,000	3.3501	-3.49%
2017-07-28	0	3.440	3.400	3.440	3.400	3.500	872,500	3,046,630	3.4918	3.440	3.400	3.440	3.400	3.500	872,500	3.4918	2.38%
2017-07-27	0	3.360	3.320	3.400	3.300	3.360	82,000	272,980	3.3290	3.360	3.320	3.400	3.300	3.360	82,000	3.3290	3.07%
2017-07-26	0	3.260	3.260	3.300	3.250	3.300	224,000	735,320	3.2827	3.260	3.260	3.300	3.250	3.300	224,000	3.2827	-0.91%
2017-07-25	0	3.290	3.200	3.280	3.200	3.390	206,000	676,160	3.2823	3.290	3.200	3.280	3.200	3.390	206,000	3.2823	-3.24%
2017-07-24	0	3.400	3.400	3.470	3.400	3.470	174,000	599,140	3.4433	3.400	3.400	3.470	3.400	3.470	174,000	3.4433	-2.86%
2017-07-21	0	3.500	3.500	3.680	3.380	3.600	88,000	302,060	3.4325	3.500	3.500	3.680	3.380	3.600	88,000	3.4325	0.29%
2017-07-20	0	3.490	3.460	3.490	3.490	3.490	68,000	237,320	3.4900	3.490	3.460	3.490	3.490	3.490	68,000	3.4900	0.00%
2017-07-19	0	3.490	3.450	3.500	3.450	3.600	160,000	556,260	3.4766	3.490	3.450	3.500	3.450	3.600	160,000	3.4766	-0.29%
2017-07-18	0	3.500	3.500	3.560	3.450	3.700	286,000	1,014,640	3.5477	3.500	3.500	3.560	3.450	3.700	286,000	3.5477	-4.89%
2017-07-17	0	3.680	3.640	3.740	3.640	4.000	623,000	2,358,010	3.7849	3.680	3.640	3.740	3.640	4.000	623,000	3.7849	-10.02%
2017-07-14	0	4.090	4.020	4.100	4.010	4.130	42,000	171,160	4.0752	4.090	4.020	4.100	4.010	4.130	42,000	4.0752	0.99%
2017-07-13	0	4.050	4.010	4.080	4.000	4.190	182,000	732,960	4.0273	4.050	4.010	4.080	4.000	4.190	182,000	4.0273	-3.34%
2017-07-12	0	4.190	4.090	4.220	-	-	0	0	-	4.190	4.090	4.220	-	-	0	-	0.00%
2017-07-11	0	4.190	4.090	4.200	4.100	4.250	128,000	528,580	4.1295	4.190	4.090	4.200	4.100	4.250	128,000	4.1295	-1.41%
2017-07-10	0	4.250	4.210	4.260	4.210	4.440	653,500	2,881,725	4.4097	4.250	4.210	4.260	4.210	4.440	653,500	4.4097	-2.75%
2017-07-07	0	4.370	4.250	4.380	4.010	4.380	2,030,000	8,330,480	4.1037	4.370	4.250	4.380	4.010	4.380	2,030,000	4.1037	10.35%
2017-07-06	0	3.960	3.960	3.990	3.960	4.050	1,330,000	5,347,760	4.0209	3.960	3.960	3.990	3.960	4.050	1,330,000	4.0209	-0.75%
2017-07-05	0	3.990	3.930	3.990	3.910	4.050	530,000	2,107,160	3.9758	3.990	3.930	3.990	3.910	4.050	530,000	3.9758	-0.75%
2017-07-04	0	4.020	3.970	4.030	3.890	4.250	910,000	3,670,620	4.0336	4.020	3.970	4.030	3.890	4.250	910,000	4.0336	-7.37%
2017-07-03	0	4.340	4.330	4.430	4.330	4.500	32,000	139,940	4.3731	4.340	4.330	4.430	4.330	4.500	32,000	4.3731	-2.47%
2017-06-30	0	4.450	4.320	4.450	4.360	4.450	1,758,000	7,779,000	4.4249	4.450	4.320	4.450	4.360	4.450	1,758,000	4.4249	2.06%
2017-06-29	0	4.360	4.270	4.360	4.230	4.400	360,000	1,552,180	4.3116	4.360	4.270	4.360	4.230	4.400	360,000	4.3116	-2.02%
2017-06-28	0	4.450	4.400	4.450	4.380	4.500	334,000	1,500,060	4.4912	4.450	4.400	4.450	4.380	4.500	334,000	4.4912	-0.67%
2017-06-27	0	4.480	4.480	4.500	4.410	4.730	234,000	1,056,160	4.5135	4.480	4.480	4.500	4.410	4.730	234,000	4.5135	-5.88%
2017-06-26	0	4.760	4.580	4.770	4.500	4.810	1,806,000	8,593,880	4.7585	4.760	4.580	4.770	4.500	4.810	1,806,000	4.7585	5.31%
2017-06-23	0	4.520	4.400	4.520	4.400	4.670	752,000	3,407,380	4.5311	4.520	4.400	4.520	4.400	4.670	752,000	4.5311	-3.21%
2017-06-22	0	4.670	4.670	4.700	4.670	4.820	812,000	3,831,080	4.7181	4.670	4.670	4.700	4.670	4.820	812,000	4.7181	-3.71%
2017-06-21	0	4.850	4.810	4.850	4.800	4.930	1,284,000	6,312,100	4.9160	4.850	4.810	4.850	4.800	4.930	1,284,000	4.9160	1.04%
2017-06-20	0	4.800	4.770	4.880	4.650	5.020	2,888,000	14,003,700	4.8489	4.800	4.770	4.880	4.650	5.020	2,888,000	4.8489	2.78%
2017-06-19	0	4.670	4.550	4.670	4.200	4.680	2,522,000	11,605,140	4.6016	4.670	4.550	4.670	4.200	4.680	2,522,000	4.6016	2.86%
2017-06-16	0	4.540	4.430	4.540	4.350	4.600	928,000	4,175,760	4.4997	4.540	4.430	4.540	4.350	4.600	928,000	4.4997	3.89%
2017-06-15	0	4.370	4.300	4.390	3.990	4.380	2,884,000	11,833,900	4.1033	4.370	4.300	4.390	3.990	4.380	2,884,000	4.1033	8.98%
2017-06-14	0	4.010	4.010	4.060	4.000	4.090	81,300	327,401	4.0271	4.010	4.010	4.060	4.000	4.090	81,300	4.0271	-1.72%
2017-06-13	0	4.080	4.020	4.110	4.040	4.090	174,500	710,140	4.0696	4.080	4.020	4.110	4.040	4.090	174,500	4.0696	1.75%
2017-06-12	0	4.010	4.000	4.040	3.970	4.090	89,400	361,024	4.0383	4.010	4.000	4.040	3.970	4.090	89,400	4.0383	-0.50%
2017-06-09	0	4.030	3.990	4.100	3.990	4.190	284,000	1,155,640	4.0692	4.030	3.990	4.100	3.990	4.190	284,000	4.0692	-4.05%
2017-06-08	0	4.200	4.200	4.260	4.050	4.300	766,000	3,217,160	4.1999	4.200	4.200	4.260	4.050	4.300	766,000	4.1999	1.20%
2017-06-07	0	4.150	4.150	4.190	3.910	4.290	674,000	2,787,180	4.1353	4.150	4.150	4.190	3.910	4.290	674,000	4.1353	1.22%
2017-06-06	0	4.100	4.080	4.190	4.090	4.280	700,000	2,918,800	4.1697	4.100	4.080	4.190	4.090	4.280	700,000	4.1697	-5.31%
2017-06-05	0	4.330	4.250	4.330	4.180	4.600	1,010,000	4,451,260	4.4072	4.330	4.250	4.330	4.180	4.600	1,010,000	4.4072	-3.13%
2017-06-02	0	4.470	4.460	4.480	4.100	4.530	1,183,000	5,096,340	4.3080	4.470	4.460	4.480	4.100	4.530	1,183,000	4.3080	4.44%
2017-06-01	0	4.280	4.200	4.290	4.150	4.390	850,000	3,678,840	4.3280	4.280	4.200	4.290	4.150	4.390	850,000	4.3280	-0.70%
2017-05-31	0	4.310	4.210	4.330	4.200	4.460	982,000	4,268,420	4.3467	4.310	4.210	4.330	4.200	4.460	982,000	4.3467	-1.82%
2017-05-29	0	4.390	4.000	4.320	4.250	4.550	910,000	4,070,460	4.4730	4.390	4.000	4.320	4.250	4.550	910,000	4.4730	-0.23%
2017-05-26	0	4.400	4.360	4.420	4.090	4.600	2,582,000	11,231,580	4.3500	4.400	4.360	4.420	4.090	4.600	2,582,000	4.3500	5.77%
2017-05-25	0	4.160	4.150	4.210	4.060	4.250	1,140,000	4,769,520	4.1838	4.160	4.150	4.210	4.060	4.250	1,140,000	4.1838	0.24%
2017-05-24	0	4.150	4.150	4.200	4.100	4.290	1,692,000	7,108,300	4.2011	4.150	4.150	4.200	4.100	4.290	1,692,000	4.2011	1.72%
2017-05-23	0	4.080	4.020	4.100	3.940	4.100	494,000	1,988,520	4.0253	4.080	4.020	4.100	3.940	4.100	494,000	4.0253	0.74%
2017-05-22	0	4.050	4.020	4.100	4.020	4.170	986,000	4,035,800	4.0931	4.050	4.020	4.100	4.020	4.170	986,000	4.0931	-3.34%
2017-05-19	0	4.190	4.060	4.190	3.900	4.200	964,000	3,901,360	4.0471	4.190	4.060	4.190	3.900	4.200	964,000	4.0471	1.70%
2017-05-18	0	4.120	4.120	4.150	4.080	4.240	808,000	3,357,280	4.1550	4.120	4.120	4.150	4.080	4.240	808,000	4.1550	0.24%
2017-05-17	0	4.110	4.000	4.120	4.000	4.210	459,000	1,901,230	4.1421	4.110	4.000	4.120	4.000	4.210	459,000	4.1421	-3.07%
2017-05-16	0	4.240	4.200	4.240	4.100	4.300	468,000	1,966,280	4.2015	4.240	4.200	4.240	4.100	4.300	468,000	4.2015	2.66%
2017-05-15	0	4.130	4.050	4.130	4.000	4.140	546,000	2,242,300	4.1068	4.130	4.050	4.130	4.000	4.140	546,000	4.1068	-0.24%
2017-05-12	0	4.140	4.100	4.140	3.970	4.200	1,340,171	5,467,153	4.0794	4.140	4.100	4.140	3.970	4.200	1,340,171	4.0794	4.28%
2017-05-11	0	3.970	3.930	3.970	3.920	3.980	294,000	1,160,660	3.9478	3.970	3.930	3.970	3.920	3.980	294,000	3.9478	1.28%
2017-05-10	0	3.920	3.870	3.920	3.850	3.950	160,000	625,600	3.9100	3.920	3.870	3.920	3.850	3.950	160,000	3.9100	1.82%
2017-05-09	0	3.850	3.850	3.950	3.850	3.970	250,000	985,220	3.9409	3.850	3.850	3.950	3.850	3.970	250,000	3.9409	-3.02%
2017-05-08	0	3.970	3.900	3.970	3.850	3.980	268,000	1,058,080	3.9481	3.970	3.900	3.970	3.850	3.980	268,000	3.9481	0.76%
2017-05-05	0	3.940	3.800	3.940	3.850	4.000	652,000	2,556,420	3.9209	3.940	3.800	3.940	3.850	4.000	652,000	3.9209	1.55%
2017-05-04	0	3.880	3.820	3.880	3.400	3.900	1,762,000	6,387,140	3.6249	3.880	3.820	3.880	3.400	3.900	1,762,000	3.6249	11.49%
2017-05-02	0	3.480	3.400	3.480	3.200	3.490	1,636,000	5,367,400	3.2808	3.480	3.400	3.480	3.200	3.490	1,636,000	3.2808	3.88%
2017-04-28	0	3.350	3.250	3.350	3.000	3.400	388,000	1,230,540	3.1715	3.350	3.250	3.350	3.000	3.400	388,000	3.1715	10.20%
2017-04-27	0	3.040	3.040	3.100	2.970	3.040	246,000	741,100	3.0126	3.040	3.040	3.100	2.970	3.040	246,000	3.0126	0.66%
2017-04-26	0	3.020	2.970	3.020	2.930	3.030	492,000	1,467,620	2.9830	3.020	2.970	3.020	2.930	3.030	492,000	2.9830	-0.66%
2017-04-25	0	3.040	2.950	3.040	2.900	3.090	1,220,000	3,625,980	2.9721	3.040	2.950	3.040	2.900	3.090	1,220,000	2.9721	-3.18%
2017-04-24	0	3.140	3.110	3.240	3.140	3.240	56,000	179,180	3.1996	3.140	3.110	3.240	3.140	3.240	56,000	3.1996	-5.99%
2017-04-21	0	3.340	3.230	3.340	3.200	3.340	589,000	1,925,140	3.2685	3.340	3.230	3.340	3.200	3.340	589,000	3.2685	-1.76%
2017-04-20	0	3.400	3.320	3.400	3.260	3.490	436,000	1,467,820	3.3666	3.400	3.320	3.400	3.260	3.490	436,000	3.3666	0.00%
2017-04-19	0	3.400	3.320	3.400	3.320	3.440	188,000	637,700	3.3920	3.400	3.320	3.400	3.320	3.440	188,000	3.3920	-0.29%
2017-04-18	0	3.410	3.380	3.410	3.040	3.500	1,702,000	5,534,080	3.2515	3.410	3.380	3.410	3.040	3.500	1,702,000	3.2515	0.59%
2017-04-13	0	3.390	3.120	3.400	3.310	3.440	612,000	2,066,620	3.3768	3.390	3.120	3.400	3.310	3.440	612,000	3.3768	-1.45%
2017-04-12	0	3.440	3.390	3.440	3.370	3.560	2,006,000	6,934,300	3.4568	3.440	3.390	3.440	3.370	3.560	2,006,000	3.4568	2.08%
2017-04-11	0	3.370	3.350	3.410	3.290	3.440	1,790,000	6,051,280	3.3806	3.370	3.350	3.410	3.290	3.440	1,790,000	3.3806	2.12%
2017-04-10	0	3.300	3.240	3.350	3.050	3.500	3,252,000	10,904,240	3.3531	3.300	3.240	3.350	3.050	3.500	3,252,000	3.3531	6.45%
2017-04-07	0	3.100	3.100	3.130	2.990	3.150	314,000	966,960	3.0795	3.100	3.100	3.130	2.990	3.150	314,000	3.0795	-2.52%
2017-04-06	0	3.180	3.060	3.180	3.000	3.200	1,664,000	5,136,280	3.0867	3.180	3.060	3.180	3.000	3.200	1,664,000	3.0867	2.58%
2017-04-05	0	3.100	2.980	3.100	2.900	3.100	1,000,000	2,980,300	2.9803	3.100	2.980	3.100	2.900	3.100	1,000,000	2.9803	0.00%
2017-04-03	0	3.100	2.950	3.100	2.800	3.100	1,288,000	3,880,760	3.0130	3.100	2.950	3.100	2.800	3.100	1,288,000	3.0130	3.33%
2017-03-31	0	3.000	2.930	3.000	2.850	3.000	1,382,000	4,062,400	2.9395	3.000	2.930	3.000	2.850	3.000	1,382,000	2.9395	2.04%
2017-03-30	0	2.940	2.910	2.940	2.880	2.970	758,000	2,215,040	2.9222	2.940	2.910	2.940	2.880	2.970	758,000	2.9222	0.68%
2017-03-29	0	2.920	2.920	2.930	2.700	3.000	1,168,000	3,312,460	2.8360	2.920	2.920	2.930	2.700	3.000	1,168,000	2.8360	5.80%
2017-03-28	0	2.760	2.770	2.780	2.580	2.800	1,364,828	3,678,495	2.6952	2.760	2.770	2.780	2.580	2.800	1,364,828	2.6952	8.66%
2017-03-27	0	2.540	2.530	2.660	2.500	2.690	1,370,000	3,563,540	2.6011	2.540	2.530	2.660	2.500	2.690	1,370,000	2.6011	1.60%
2017-03-24	0	2.500	2.490	2.520	2.490	2.500	46,000	114,660	2.4926	2.500	2.490	2.520	2.490	2.500	46,000	2.4926	0.40%
2017-03-23	0	2.490	2.490	2.530	2.460	2.530	78,000	194,440	2.4928	2.490	2.490	2.530	2.460	2.530	78,000	2.4928	-0.40%
2017-03-22	0	2.500	2.460	2.500	2.450	2.500	150,000	371,960	2.4797	2.500	2.460	2.500	2.450	2.500	150,000	2.4797	0.00%
2017-03-21	0	2.500	2.450	2.500	2.500	2.500	28,000	70,000	2.5000	2.500	2.450	2.500	2.500	2.500	28,000	2.5000	0.00%
2017-03-20	0	2.500	2.450	2.560	2.440	2.500	78,000	192,140	2.4633	2.500	2.450	2.560	2.440	2.500	78,000	2.4633	5.04%
2017-03-17	0	2.380	2.380	2.440	2.380	2.380	22,000	52,360	2.3800	2.380	2.380	2.440	2.380	2.380	22,000	2.3800	0.00%
2017-03-16	0	2.380	2.370	2.450	2.380	2.400	50,000	119,280	2.3856	2.380	2.370	2.450	2.380	2.400	50,000	2.3856	-0.83%
2017-03-15	0	2.400	2.380	2.440	2.380	2.400	58,000	138,680	2.3910	2.400	2.380	2.440	2.380	2.400	58,000	2.3910	0.00%
2017-03-14	0	2.400	2.380	2.400	2.400	2.410	114,000	273,740	2.4012	2.400	2.380	2.400	2.400	2.410	114,000	2.4012	0.00%
2017-03-13	0	2.400	2.380	2.490	-	-	0	0	-	2.400	2.380	2.490	-	-	0	-	0.00%
2017-03-10	0	2.400	2.380	2.450	2.400	2.400	40,000	96,000	2.4000	2.400	2.380	2.450	2.400	2.400	40,000	2.4000	0.00%
2017-03-09	0	2.400	2.400	2.420	2.230	2.430	138,000	326,040	2.3626	2.400	2.400	2.420	2.230	2.430	138,000	2.3626	2.13%
2017-03-08	0	2.350	2.350	2.440	2.330	2.350	28,000	65,500	2.3393	2.350	2.350	2.440	2.330	2.350	28,000	2.3393	0.43%
2017-03-07	0	2.340	2.340	2.400	2.260	2.470	132,000	320,660	2.4292	2.340	2.340	2.400	2.260	2.470	132,000	2.4292	-4.49%
2017-03-06	0	2.450	2.420	2.500	2.440	2.450	126,000	307,640	2.4416	2.450	2.420	2.500	2.440	2.450	126,000	2.4416	0.00%
2017-03-03	0	2.450	2.410	2.470	2.410	2.460	250,000	612,520	2.4501	2.450	2.410	2.470	2.410	2.460	250,000	2.4501	-0.41%
2017-03-02	0	2.460	2.430	2.470	2.430	2.460	158,000	385,740	2.4414	2.460	2.430	2.470	2.430	2.460	158,000	2.4414	2.07%
2017-03-01	0	2.410	2.410	2.500	2.370	2.430	132,000	316,100	2.3947	2.410	2.410	2.500	2.370	2.430	132,000	2.3947	1.69%
2017-02-28	0	2.370	2.360	2.550	2.370	2.370	134,000	316,620	2.3628	2.370	2.360	2.550	2.370	2.370	134,000	2.3628	0.42%
2017-02-27	0	2.360	2.360	2.420	2.350	2.350	8,000	18,800	2.3500	2.360	2.360	2.420	2.350	2.350	8,000	2.3500	0.43%
2017-02-24	0	2.350	2.340	2.400	2.350	2.400	42,000	99,440	2.3676	2.350	2.340	2.400	2.350	2.400	42,000	2.3676	-2.08%
2017-02-23	0	2.400	2.340	2.450	2.330	2.400	122,000	289,500	2.3730	2.400	2.340	2.450	2.330	2.400	122,000	2.3730	0.00%
2017-02-22	0	2.400	2.360	2.400	2.350	2.400	222,000	527,980	2.3783	2.400	2.360	2.400	2.350	2.400	222,000	2.3783	-0.83%
2017-02-21	0	2.420	2.360	2.420	2.340	2.450	434,000	1,045,920	2.4100	2.420	2.360	2.420	2.340	2.450	434,000	2.4100	2.54%
2017-02-20	0	2.360	2.360	2.380	2.310	2.440	88,000	209,680	2.3827	2.360	2.360	2.380	2.310	2.440	88,000	2.3827	-2.88%
2017-02-17	0	2.430	2.330	2.430	2.440	2.440	14,000	34,160	2.4400	2.430	2.330	2.430	2.440	2.440	14,000	2.4400	-0.82%
2017-02-16	0	2.450	2.410	2.500	2.440	2.450	50,000	122,420	2.4484	2.450	2.410	2.500	2.440	2.450	50,000	2.4484	0.00%
2017-02-15	0	2.450	2.330	2.500	2.450	2.450	18,000	44,100	2.4500	2.450	2.330	2.500	2.450	2.450	18,000	2.4500	0.00%
2017-02-14	0	2.450	2.350	2.540	2.450	2.450	12,000	29,400	2.4500	2.450	2.350	2.540	2.450	2.450	12,000	2.4500	0.00%
2017-02-13	0	2.450	2.340	2.550	-	-	0	0	-	2.450	2.340	2.550	-	-	0	-	0.00%
2017-02-10	0	2.450	2.420	2.500	2.450	2.500	88,000	218,440	2.4823	2.450	2.420	2.500	2.450	2.500	88,000	2.4823	-2.00%
2017-02-09	0	2.500	2.450	2.500	-	-	0	0	-	2.500	2.450	2.500	-	-	0	-	0.00%
2017-02-08	0	2.500	2.500	2.560	2.500	2.540	32,000	80,960	2.5300	2.500	2.500	2.560	2.500	2.540	32,000	2.5300	-1.96%
2017-02-07	0	2.550	2.540	2.590	-	-	0	0	-	2.550	2.540	2.590	-	-	0	-	0.00%
2017-02-06	0	2.550	2.420	2.590	2.550	2.550	26,000	66,300	2.5500	2.550	2.420	2.590	2.550	2.550	26,000	2.5500	0.00%
2017-02-03	0	2.550	2.380	2.590	2.550	2.550	60,000	153,000	2.5500	2.550	2.380	2.590	2.550	2.550	60,000	2.5500	0.00%
2017-02-02	0	2.550	2.370	2.600	2.550	2.550	4,000	10,200	2.5500	2.550	2.370	2.600	2.550	2.550	4,000	2.5500	-0.78%
2017-02-01	0	2.570	2.430	2.590	2.550	2.570	16,000	40,920	2.5575	2.570	2.430	2.590	2.550	2.570	16,000	2.5575	0.00%
2017-01-27	0	2.570	2.310	2.590	-	-	0	0	-	2.570	2.310	2.590	-	-	0	-	0.00%
2017-01-26	0	2.570	2.480	2.570	-	-	0	0	-	2.570	2.480	2.570	-	-	0	-	0.00%
2017-01-25	0	2.570	2.490	2.570	2.550	2.580	194,000	499,800	2.5763	2.570	2.490	2.570	2.550	2.580	194,000	2.5763	-0.39%
2017-01-24	0	2.580	2.510	2.580	2.490	2.600	336,000	863,240	2.5692	2.580	2.510	2.580	2.490	2.600	336,000	2.5692	5.74%
2017-01-23	0	2.440	2.440	2.460	2.440	2.450	182,000	445,760	2.4492	2.440	2.440	2.460	2.440	2.450	182,000	2.4492	-2.01%
2017-01-20	0	2.490	2.470	2.500	2.490	2.490	2,000	4,980	2.4900	2.490	2.470	2.500	2.490	2.490	2,000	2.4900	-0.40%
2017-01-19	0	2.500	2.450	2.500	2.500	2.500	12,000	30,000	2.5000	2.500	2.450	2.500	2.500	2.500	12,000	2.5000	-0.40%
2017-01-18	0	2.510	2.460	2.600	2.450	2.510	40,000	98,780	2.4695	2.510	2.460	2.600	2.450	2.510	40,000	2.4695	0.40%
2017-01-17	0	2.500	2.500	2.550	-	-	0	0	-	2.500	2.500	2.550	-	-	0	-	1.21%
2017-01-16	0	2.470	2.470	2.500	2.450	2.460	6,000	14,720	2.4533	2.470	2.470	2.500	2.450	2.460	6,000	2.4533	-3.14%
2017-01-13	0	2.550	2.550	2.570	2.450	2.550	60,000	150,800	2.5133	2.550	2.550	2.570	2.450	2.550	60,000	2.5133	1.19%
2017-01-12	0	2.520	2.490	2.540	2.400	2.520	84,000	208,760	2.4852	2.520	2.490	2.540	2.400	2.520	84,000	2.4852	1.61%
2017-01-11	0	2.480	2.480	2.520	2.450	2.460	42,000	103,080	2.4543	2.480	2.480	2.520	2.450	2.460	42,000	2.4543	-0.40%
2017-01-10	0	2.490	2.490	2.540	2.410	2.490	62,000	152,520	2.4600	2.490	2.490	2.540	2.410	2.490	62,000	2.4600	-4.23%
2017-01-09	0	2.600	2.550	2.600	2.580	2.700	462,000	1,228,120	2.6583	2.600	2.550	2.600	2.580	2.700	462,000	2.6583	2.77%
2017-01-06	0	2.530	2.480	2.550	2.460	2.530	46,000	114,360	2.4861	2.530	2.480	2.550	2.460	2.530	46,000	2.4861	3.27%
2017-01-05	0	2.450	2.450	2.570	2.450	2.500	52,000	129,100	2.4827	2.450	2.450	2.570	2.450	2.500	52,000	2.4827	-0.41%
2017-01-04	0	2.460	2.460	2.560	2.450	2.500	676,000	1,685,520	2.4934	2.460	2.460	2.560	2.450	2.500	676,000	2.4934	-2.38%
2017-01-03	0	2.520	2.510	2.550	2.510	2.520	70,000	176,300	2.5186	2.520	2.510	2.550	2.510	2.520	70,000	2.5186	-3.08%
2016-12-30	0	2.600	2.600	2.650	2.600	2.710	250,000	656,800	2.6272	2.600	2.600	2.650	2.600	2.710	250,000	2.6272	-3.70%
2016-12-29	0	2.700	2.620	2.700	2.430	2.800	4,706,000	12,362,120	2.6269	2.700	2.620	2.700	2.430	2.800	4,706,000	2.6269	11.57%
2016-12-28	0	2.420	2.420	2.500	2.420	2.520	120,000	295,180	2.4598	2.420	2.420	2.500	2.420	2.520	120,000	2.4598	-0.41%
2016-12-23	0	2.430	2.420	2.490	2.430	2.490	74,000	181,420	2.4516	2.430	2.420	2.490	2.430	2.490	74,000	2.4516	2.10%
2016-12-22	0	2.380	2.430	2.480	2.300	2.380	68,000	157,520	2.3165	2.380	2.430	2.480	2.300	2.380	68,000	2.3165	-4.42%
2016-12-21	0	2.490	2.420	2.500	2.420	2.500	414,000	1,030,520	2.4892	2.490	2.420	2.500	2.420	2.500	414,000	2.4892	3.75%
2016-12-20	0	2.400	2.380	2.400	2.370	2.420	64,000	154,180	2.4091	2.400	2.380	2.400	2.370	2.420	64,000	2.4091	-1.23%
2016-12-19	0	2.430	2.360	2.480	2.430	2.430	20,000	48,600	2.4300	2.430	2.360	2.480	2.430	2.430	20,000	2.4300	0.00%
2016-12-16	0	2.430	2.430	2.480	2.430	2.480	318,000	778,760	2.4489	2.430	2.430	2.480	2.430	2.480	318,000	2.4489	2.10%
2016-12-15	0	2.380	2.340	2.380	2.300	2.450	424,000	999,900	2.3583	2.380	2.340	2.380	2.300	2.450	424,000	2.3583	1.71%
2016-12-14	0	2.340	2.310	2.400	2.340	2.390	360,000	860,200	2.3894	2.340	2.310	2.400	2.340	2.390	360,000	2.3894	1.74%
2016-12-13	0	2.300	2.200	2.400	2.300	2.300	10,000	23,000	2.3000	2.300	2.200	2.400	2.300	2.300	10,000	2.3000	0.44%
2016-12-12	0	2.290	2.290	2.450	2.260	2.450	444,000	1,044,340	2.3521	2.290	2.290	2.450	2.260	2.450	444,000	2.3521	-3.78%
2016-12-09	0	2.380	2.380	2.480	2.380	2.460	60,000	143,360	2.3893	2.380	2.380	2.480	2.380	2.460	60,000	2.3893	-2.06%
2016-12-08	0	2.430	2.380	2.430	2.390	2.500	172,000	421,840	2.4526	2.430	2.380	2.430	2.390	2.500	172,000	2.4526	0.83%
2016-12-07	0	2.410	2.380	2.480	2.350	2.490	316,000	762,240	2.4122	2.410	2.380	2.480	2.350	2.490	316,000	2.4122	-3.60%
2016-12-06	0	2.500	2.490	2.530	2.500	2.570	494,000	1,243,820	2.5179	2.500	2.490	2.530	2.500	2.570	494,000	2.5179	-1.96%
2016-12-05	0	2.550	2.550	2.600	2.510	2.720	946,000	2,449,300	2.5891	2.550	2.550	2.600	2.510	2.720	946,000	2.5891	0.39%
2016-12-02	0	2.540	2.510	2.540	2.510	2.570	432,000	1,100,580	2.5476	2.540	2.510	2.540	2.510	2.570	432,000	2.5476	0.79%
2016-12-01	0	2.520	2.490	2.520	2.480	2.530	268,000	671,120	2.5042	2.520	2.490	2.520	2.480	2.530	268,000	2.5042	0.00%
2016-11-30	0	2.520	2.500	2.580	2.430	2.590	886,000	2,239,380	2.5275	2.520	2.500	2.580	2.430	2.590	886,000	2.5275	-1.56%
2016-11-29	0	2.560	2.540	2.580	2.500	2.590	1,110,000	2,830,340	2.5499	2.560	2.540	2.580	2.500	2.590	1,110,000	2.5499	2.40%
2016-11-28	0	2.500	2.480	2.520	2.440	2.570	824,000	2,051,060	2.4892	2.500	2.480	2.520	2.440	2.570	824,000	2.4892	2.88%
2016-11-25	0	2.430	2.420	2.460	2.420	2.500	654,000	1,597,500	2.4427	2.430	2.420	2.460	2.420	2.500	654,000	2.4427	-1.22%
2016-11-24	0	2.460	2.450	2.490	2.450	2.530	434,000	1,074,560	2.4759	2.460	2.450	2.490	2.450	2.530	434,000	2.4759	0.00%
2016-11-23	0	2.460	2.450	2.460	2.390	2.500	282,000	689,880	2.4464	2.460	2.450	2.460	2.390	2.500	282,000	2.4464	2.93%
2016-11-22	0	2.390	2.390	2.450	2.370	2.440	18,000	43,400	2.4111	2.390	2.390	2.450	2.370	2.440	18,000	2.4111	1.27%
2016-11-21	0	2.360	2.360	2.420	2.310	2.450	146,000	347,620	2.3810	2.360	2.360	2.420	2.310	2.450	146,000	2.3810	-3.67%
2016-11-18	0	2.450	2.450	2.470	2.300	2.470	360,000	851,780	2.3661	2.450	2.450	2.470	2.300	2.470	360,000	2.3661	-0.81%
2016-11-17	0	2.470	2.460	2.570	2.470	2.470	26,000	64,220	2.4700	2.470	2.460	2.570	2.470	2.470	26,000	2.4700	0.82%
2016-11-16	0	2.450	2.450	2.550	2.450	2.470	112,000	274,820	2.4538	2.450	2.450	2.550	2.450	2.470	112,000	2.4538	0.00%
2016-11-15	0	2.450	2.450	2.500	2.450	2.450	20,000	49,000	2.4500	2.450	2.450	2.500	2.450	2.450	20,000	2.4500	0.00%
2016-11-14	0	2.450	2.450	2.500	2.400	2.500	14,000	34,600	2.4714	2.450	2.450	2.500	2.400	2.500	14,000	2.4714	-2.00%
2016-11-11	0	2.500	2.500	2.540	2.500	2.520	120,000	300,400	2.5033	2.500	2.500	2.540	2.500	2.520	120,000	2.5033	2.04%
2016-11-10	0	2.450	2.450	2.500	2.450	2.500	84,000	207,600	2.4714	2.450	2.450	2.500	2.450	2.500	84,000	2.4714	0.41%
2016-11-09	0	2.440	2.440	2.500	2.410	2.520	22,000	53,760	2.4436	2.440	2.440	2.500	2.410	2.520	22,000	2.4436	0.41%
2016-11-08	0	2.430	2.430	2.530	2.420	2.460	128,000	313,180	2.4467	2.430	2.430	2.530	2.420	2.460	128,000	2.4467	-3.95%
2016-11-07	0	2.530	2.490	2.550	2.460	2.540	24,000	60,300	2.5125	2.530	2.490	2.550	2.460	2.540	24,000	2.5125	0.80%
2016-11-04	0	2.510	2.480	2.520	2.450	2.560	758,000	1,907,840	2.5169	2.510	2.480	2.520	2.450	2.560	758,000	2.5169	2.87%
2016-11-03	0	2.440	2.430	2.480	2.430	2.440	42,000	102,280	2.4352	2.440	2.430	2.480	2.430	2.440	42,000	2.4352	0.41%
2016-11-02	0	2.430	2.420	2.440	2.430	2.440	32,000	77,980	2.4369	2.430	2.420	2.440	2.430	2.440	32,000	2.4369	-0.82%
2016-11-01	0	2.450	2.420	2.450	2.430	2.500	146,000	359,600	2.4630	2.450	2.420	2.450	2.430	2.500	146,000	2.4630	0.41%
2016-10-31	0	2.440	2.440	2.480	2.280	2.660	494,000	1,222,620	2.4749	2.440	2.440	2.480	2.280	2.660	494,000	2.4749	4.27%
2016-10-28	0	2.340	2.310	2.350	2.240	2.400	752,000	1,747,960	2.3244	2.340	2.310	2.350	2.240	2.400	752,000	2.3244	0.43%
2016-10-27	0	2.330	2.330	2.380	2.300	2.500	686,000	1,628,420	2.3738	2.330	2.330	2.380	2.300	2.500	686,000	2.3738	-2.92%
2016-10-26	0	2.400	2.380	2.430	2.400	2.500	788,000	1,911,300	2.4255	2.400	2.380	2.430	2.400	2.500	788,000	2.4255	-4.00%
2016-10-25	0	2.500	2.500	2.530	2.450	2.540	500,000	1,251,220	2.5024	2.500	2.500	2.530	2.450	2.540	500,000	2.5024	-1.57%
2016-10-24	0	2.540	2.510	2.570	2.540	2.610	296,000	762,900	2.5774	2.540	2.510	2.570	2.540	2.610	296,000	2.5774	-2.68%
2016-10-20	0	2.610	2.590	2.610	2.600	2.650	140,000	365,420	2.6101	2.610	2.590	2.610	2.600	2.650	140,000	2.6101	-0.76%
2016-10-19	0	2.630	2.610	2.630	2.450	2.690	524,000	1,358,920	2.5934	2.630	2.610	2.630	2.450	2.690	524,000	2.5934	1.54%
2016-10-18	0	2.590	2.550	2.590	2.540	2.700	728,000	1,889,640	2.5957	2.590	2.550	2.590	2.540	2.700	728,000	2.5957	-4.07%
2016-10-17	0	2.700	2.680	2.700	2.700	2.780	102,000	276,280	2.7086	2.700	2.680	2.700	2.700	2.780	102,000	2.7086	-1.10%
2016-10-14	0	2.730	2.720	2.790	2.730	2.800	98,000	272,100	2.7765	2.730	2.720	2.790	2.730	2.800	98,000	2.7765	-2.50%
2016-10-13	0	2.800	2.760	2.800	2.750	2.800	54,000	150,780	2.7922	2.800	2.760	2.800	2.750	2.800	54,000	2.7922	0.00%
2016-10-12	0	2.800	2.760	2.800	2.760	2.810	86,000	239,320	2.7828	2.800	2.760	2.800	2.760	2.810	86,000	2.7828	-0.71%
2016-10-11	0	2.820	2.790	2.820	2.770	2.920	384,000	1,091,600	2.8427	2.820	2.790	2.820	2.770	2.920	384,000	2.8427	-1.74%
2016-10-07	0	2.870	2.800	2.880	2.600	2.890	266,000	741,420	2.7873	2.870	2.800	2.880	2.600	2.890	266,000	2.7873	-0.35%
2016-10-06	0	2.880	2.820	2.890	2.820	2.900	278,000	798,260	2.8714	2.880	2.820	2.890	2.820	2.900	278,000	2.8714	-0.35%
2016-10-05	0	2.890	2.880	2.900	2.880	2.920	186,000	536,740	2.8857	2.890	2.880	2.900	2.880	2.920	186,000	2.8857	-1.03%
2016-10-04	0	2.920	2.890	2.920	2.890	2.960	220,000	640,800	2.9127	2.920	2.890	2.920	2.890	2.960	220,000	2.9127	-0.34%
2016-10-03	0	2.930	2.930	2.960	2.910	2.930	48,000	140,480	2.9267	2.930	2.930	2.960	2.910	2.930	48,000	2.9267	-0.34%
2016-09-30	0	2.940	2.900	2.960	2.900	2.940	86,000	252,380	2.9347	2.940	2.900	2.960	2.900	2.940	86,000	2.9347	0.00%
2016-09-29	0	2.940	2.940	2.960	2.860	3.000	2,628,000	7,570,960	2.8809	2.940	2.940	2.960	2.860	3.000	2,628,000	2.8809	2.08%
2016-09-28	0	2.880	2.880	2.900	2.760	3.080	2,562,000	7,400,720	2.8886	2.880	2.880	2.900	2.760	3.080	2,562,000	2.8886	2.49%
2016-09-27	0	2.810	2.810	2.900	2.780	2.900	946,000	2,690,980	2.8446	2.810	2.810	2.900	2.780	2.900	946,000	2.8446	-1.40%
2016-09-26	0	2.850	2.850	2.860	2.850	2.880	1,238,000	3,479,240	2.8104	2.850	2.850	2.860	2.850	2.880	1,238,000	2.8104	-1.72%
2016-09-23	0	2.900	2.870	2.910	2.870	2.930	508,000	1,473,420	2.9004	2.900	2.870	2.910	2.870	2.930	508,000	2.9004	0.00%
2016-09-22	0	2.900	2.870	2.920	2.850	2.950	1,116,000	3,229,000	2.8934	2.900	2.870	2.920	2.850	2.950	1,116,000	2.8934	1.05%
2016-09-21	0	2.870	2.870	2.880	2.800	2.980	2,456,000	7,144,640	2.9091	2.870	2.870	2.880	2.800	2.980	2,456,000	2.9091	-1.71%
2016-09-20	0	2.920	2.900	2.940	2.790	2.940	806,000	2,314,520	2.8716	2.920	2.900	2.940	2.790	2.940	806,000	2.8716	3.91%
2016-09-19	0	2.810	2.790	2.810	2.480	2.820	1,210,829	3,269,663	2.7004	2.810	2.790	2.810	2.480	2.820	1,210,829	2.7004	9.34%
2016-09-15	0	2.570	2.540	2.580	2.480	2.610	312,000	793,600	2.5436	2.570	2.540	2.580	2.480	2.610	312,000	2.5436	-1.91%
2016-09-14	0	2.620	2.550	2.620	2.520	2.640	414,000	1,072,380	2.5903	2.620	2.550	2.620	2.520	2.640	414,000	2.5903	0.77%
2016-09-13	0	2.600	2.600	2.620	2.450	2.640	1,532,000	3,961,240	2.5857	2.600	2.600	2.620	2.450	2.640	1,532,000	2.5857	6.12%
2016-09-12	0	2.450	2.420	2.450	2.390	2.480	748,000	1,824,100	2.4386	2.450	2.420	2.450	2.390	2.480	748,000	2.4386	2.08%
2016-09-09	0	2.400	2.400	2.430	2.300	2.400	670,000	1,567,980	2.3403	2.400	2.400	2.430	2.300	2.400	670,000	2.3403	4.80%
2016-09-08	0	2.290	2.260	2.290	2.250	2.390	318,000	730,300	2.2965	2.290	2.260	2.290	2.250	2.390	318,000	2.2965	3.62%
2016-09-07	0	2.210	2.140	2.210	2.170	2.220	34,000	73,960	2.1753	2.210	2.140	2.210	2.170	2.220	34,000	2.1753	-0.45%
2016-09-06	0	2.220	2.180	2.220	2.050	2.250	426,000	941,800	2.2108	2.220	2.180	2.220	2.050	2.250	426,000	2.2108	1.83%
2016-09-05	0	2.180	2.120	2.180	2.170	2.240	42,000	92,340	2.1986	2.180	2.120	2.180	2.170	2.240	42,000	2.1986	-0.46%
2016-09-02	0	2.190	2.180	2.190	2.150	2.190	50,000	108,460	2.1692	2.190	2.180	2.190	2.150	2.190	50,000	2.1692	0.46%
2016-09-01	0	2.180	2.180	2.200	2.180	2.220	202,000	441,580	2.1860	2.180	2.180	2.200	2.180	2.220	202,000	2.1860	-1.36%
2016-08-31	0	2.210	2.190	2.220	2.180	2.230	124,000	271,700	2.1911	2.210	2.190	2.220	2.180	2.230	124,000	2.1911	-0.45%
2016-08-30	0	2.220	2.190	2.230	2.190	2.230	72,000	158,440	2.2006	2.220	2.190	2.230	2.190	2.230	72,000	2.2006	1.37%
2016-08-29	0	2.190	2.190	2.210	2.190	2.240	162,000	360,920	2.2279	2.190	2.190	2.210	2.190	2.240	162,000	2.2279	-1.79%
2016-08-26	0	2.230	2.220	2.230	2.170	2.240	134,000	297,420	2.2196	2.230	2.220	2.230	2.170	2.240	134,000	2.2196	0.90%
2016-08-25	0	2.210	2.200	2.220	2.190	2.210	304,000	668,780	2.1999	2.210	2.200	2.220	2.190	2.210	304,000	2.1999	0.45%
2016-08-24	0	2.200	2.190	2.210	2.180	2.230	300,000	660,420	2.2014	2.200	2.190	2.210	2.180	2.230	300,000	2.2014	-0.90%
2016-08-23	0	2.220	2.160	2.220	2.010	2.270	758,000	1,656,700	2.1856	2.220	2.160	2.220	2.010	2.270	758,000	2.1856	3.74%
2016-08-22	0	2.140	2.060	2.140	1.980	2.200	130,000	267,820	2.0602	2.140	2.060	2.140	1.980	2.200	130,000	2.0602	-0.93%
2016-08-19	0	2.160	2.150	2.210	2.160	2.240	84,000	185,240	2.2052	2.160	2.150	2.210	2.160	2.240	84,000	2.2052	-1.82%
2016-08-18	0	2.200	2.150	2.210	2.140	2.270	84,000	185,280	2.2057	2.200	2.150	2.210	2.140	2.270	84,000	2.2057	-0.45%
2016-08-17	0	2.210	2.160	2.210	2.190	2.230	152,000	337,080	2.2176	2.210	2.160	2.210	2.190	2.230	152,000	2.2176	1.84%
2016-08-16	0	2.170	2.120	2.170	2.180	2.270	116,000	257,780	2.2222	2.170	2.120	2.170	2.180	2.270	116,000	2.2222	0.00%
2016-08-15	0	2.170	2.150	2.170	2.150	2.220	60,000	131,240	2.1873	2.170	2.150	2.170	2.150	2.220	60,000	2.1873	-0.91%
2016-08-12	0	2.190	2.190	2.210	2.160	2.250	250,000	546,500	2.1860	2.190	2.190	2.210	2.160	2.250	250,000	2.1860	2.34%
2016-08-11	0	2.140	2.100	2.140	2.100	2.140	36,000	76,560	2.1267	2.140	2.100	2.140	2.100	2.140	36,000	2.1267	0.00%
2016-08-10	0	2.140	2.110	2.140	2.110	2.200	36,000	77,300	2.1472	2.140	2.110	2.140	2.110	2.200	36,000	2.1472	1.42%
2016-08-09	0	2.110	2.110	2.150	2.100	2.170	36,000	77,660	2.1572	2.110	2.110	2.150	2.100	2.170	36,000	2.1572	5.50%
2016-08-08	0	2.000	2.000	2.170	2.000	2.180	120,000	255,260	2.1272	2.000	2.000	2.170	2.000	2.180	120,000	2.1272	-6.98%
2016-08-05	0	2.150	2.070	2.150	2.130	2.180	34,000	73,360	2.1576	2.150	2.070	2.150	2.130	2.180	34,000	2.1576	2.38%
2016-08-04	0	2.100	2.100	2.140	2.000	2.150	10,950,000	21,720,040	1.9836	2.100	2.100	2.140	2.000	2.150	10,950,000	1.9836	-0.94%
2016-08-03	0	2.120	2.060	2.120	2.040	2.210	206,000	433,580	2.1048	2.120	2.060	2.120	2.040	2.210	206,000	2.1048	-0.93%
2016-08-01	0	2.140	2.140	2.200	2.140	2.200	56,000	121,900	2.1768	2.140	2.140	2.200	2.140	2.200	56,000	2.1768	-2.73%
2016-07-29	0	2.200	2.150	2.200	2.100	2.210	46,000	99,560	2.1643	2.200	2.150	2.200	2.100	2.210	46,000	2.1643	-2.22%
2016-07-28	0	2.250	2.200	2.250	2.180	2.300	118,000	266,100	2.2551	2.250	2.200	2.250	2.180	2.300	118,000	2.2551	0.00%
2016-07-27	0	2.250	2.210	2.250	2.070	2.250	15,236,000	30,366,380	1.9931	2.250	2.210	2.250	2.070	2.250	15,236,000	1.9931	-0.44%
2016-07-26	0	2.260	2.230	2.260	2.220	2.310	242,000	550,440	2.2745	2.260	2.230	2.260	2.220	2.310	242,000	2.2745	-0.44%
2016-07-25	0	2.270	2.240	2.270	2.220	2.300	356,000	809,440	2.2737	2.270	2.240	2.270	2.220	2.300	356,000	2.2737	2.25%
2016-07-22	0	2.220	2.220	2.260	2.100	2.300	14,486,000	29,122,240	2.0104	2.220	2.220	2.260	2.100	2.300	14,486,000	2.0104	-1.33%
2016-07-21	0	2.250	2.250	2.300	2.200	2.400	618,000	1,436,740	2.3248	2.250	2.250	2.300	2.200	2.400	618,000	2.3248	2.74%
2016-07-20	0	2.190	2.180	2.190	2.060	2.260	600,000	1,295,160	2.1586	2.190	2.180	2.190	2.060	2.260	600,000	2.1586	4.29%
2016-07-19	0	2.100	2.100	2.150	2.100	2.160	14,472,000	28,963,540	2.0014	2.100	2.100	2.150	2.100	2.160	14,472,000	2.0014	-2.78%
2016-07-18	0	2.160	2.160	2.170	2.030	2.300	462,000	1,005,060	2.1755	2.160	2.160	2.170	2.030	2.300	462,000	2.1755	-5.26%
2016-07-15	0	2.280	2.250	2.280	2.100	2.280	984,000	2,146,500	2.1814	2.280	2.250	2.280	2.100	2.280	984,000	2.1814	8.57%
2016-07-14	0	2.100	2.060	2.100	1.860	2.120	10,022,000	19,202,820	1.9161	2.100	2.060	2.100	1.860	2.120	10,022,000	1.9161	12.90%
2016-07-13	0	1.860	1.870	1.950	1.700	2.240	9,950,000	16,550,980	1.6634	1.860	1.870	1.950	1.700	2.240	9,950,000	1.6634	10.71%
2016-07-12	0	1.680	1.680	1.700	1.580	1.750	20,784,000	32,626,860	1.5698	1.680	1.680	1.700	1.580	1.750	20,784,000	1.5698	6.33%
2016-07-11	0	1.580	1.580	1.780	1.560	1.560	48,000	74,880	1.5600	1.580	1.580	1.780	1.560	1.560	48,000	1.5600	1.94%
2016-07-08	0	1.550	1.540	1.570	1.550	1.560	112,000	173,620	1.5502	1.550	1.540	1.570	1.550	1.560	112,000	1.5502	0.00%
2016-07-07	0	1.550	1.510	1.590	-	-	1,000	1,500	1.5000	1.550	1.510	1.590	-	-	1,000	1.5000	0.00%
2016-07-06	0	1.550	1.550	1.590	1.530	1.550	36,000	55,360	1.5378	1.550	1.550	1.590	1.530	1.550	36,000	1.5378	1.31%
2016-07-05	0	1.530	1.530	1.590	1.510	1.510	48,000	72,480	1.5100	1.530	1.530	1.590	1.510	1.510	48,000	1.5100	-3.77%
2016-07-04	0	1.590	1.550	1.590	1.530	1.590	68,000	105,060	1.5450	1.590	1.550	1.590	1.530	1.590	68,000	1.5450	0.00%
2016-06-30	0	1.590	1.560	1.600	1.520	1.590	44,000	68,360	1.5536	1.590	1.560	1.600	1.520	1.590	44,000	1.5536	-1.85%
2016-06-29	0	1.620	1.560	1.620	1.530	1.620	30,000	47,420	1.5807	1.620	1.560	1.620	1.530	1.620	30,000	1.5807	-1.22%
2016-06-28	0	1.640	1.500	1.650	-	-	0	0	-	1.640	1.500	1.650	-	-	0	-	0.00%
2016-06-27	0	1.640	1.530	1.650	1.640	1.640	12,000	19,680	1.6400	1.640	1.530	1.650	1.640	1.640	12,000	1.6400	-2.38%
2016-06-24	0	1.680	1.620	1.690	1.680	1.690	18,000	30,340	1.6856	1.680	1.620	1.690	1.680	1.690	18,000	1.6856	-0.59%
2016-06-23	0	1.690	1.660	1.710	1.500	1.730	304,000	513,760	1.6900	1.690	1.660	1.710	1.500	1.730	304,000	1.6900	-2.31%
2016-06-22	0	1.730	1.710	1.800	-	-	0	0	-	1.730	1.710	1.800	-	-	0	-	0.00%
2016-06-21	0	1.730	1.730	1.780	1.710	1.770	54,000	93,260	1.7270	1.730	1.730	1.780	1.710	1.770	54,000	1.7270	-1.70%
2016-06-20	0	1.760	1.760	1.800	1.760	1.800	46,000	81,240	1.7661	1.760	1.760	1.800	1.760	1.800	46,000	1.7661	-0.56%
2016-06-17	0	1.770	1.770	1.870	1.760	1.800	114,000	202,540	1.7767	1.770	1.770	1.870	1.760	1.800	114,000	1.7767	-4.32%
2016-06-16	0	1.850	1.780	1.850	1.780	1.850	14,000	25,100	1.7929	1.850	1.780	1.850	1.780	1.850	14,000	1.7929	3.35%
2016-06-15	0	1.790	1.790	1.830	1.750	1.790	192,000	338,840	1.7648	1.790	1.790	1.830	1.750	1.790	192,000	1.7648	0.00%
2016-06-14	0	1.790	1.770	1.810	1.790	1.820	96,000	173,440	1.8067	1.790	1.770	1.810	1.790	1.820	96,000	1.8067	-0.56%
2016-06-13	0	1.800	1.780	1.800	1.800	1.800	30,000	54,000	1.8000	1.800	1.780	1.800	1.800	1.800	30,000	1.8000	-1.64%
2016-06-10	0	1.830	1.820	1.870	1.830	1.830	8,000	14,640	1.8300	1.830	1.820	1.870	1.830	1.830	8,000	1.8300	1.10%
2016-06-08	0	1.810	1.800	1.850	1.810	1.830	48,000	87,300	1.8188	1.810	1.800	1.850	1.810	1.830	48,000	1.8188	0.00%
2016-06-07	0	1.810	1.800	1.830	1.800	1.840	158,000	288,100	1.8234	1.810	1.800	1.830	1.800	1.840	158,000	1.8234	-1.09%
2016-06-06	0	1.830	1.820	1.840	1.820	1.850	74,000	135,620	1.8327	1.830	1.820	1.840	1.820	1.850	74,000	1.8327	1.10%
2016-06-03	0	1.810	1.790	1.860	1.810	1.810	10,000	18,100	1.8100	1.810	1.790	1.860	1.810	1.810	10,000	1.8100	0.00%
2016-06-02	0	1.810	1.810	1.890	1.800	1.800	6,000	10,800	1.8000	1.810	1.810	1.890	1.800	1.800	6,000	1.8000	-2.69%
2016-06-01	0	1.860	1.860	1.900	1.860	1.870	36,000	67,280	1.8689	1.860	1.860	1.900	1.860	1.870	36,000	1.8689	-2.11%
2016-05-31	0	1.900	1.900	1.970	1.750	1.930	100,000	186,760	1.8676	1.900	1.900	1.970	1.750	1.930	100,000	1.8676	0.00%
2016-05-30	0	1.900	1.860	1.900	1.850	1.900	90,000	169,880	1.8876	1.900	1.860	1.900	1.850	1.900	90,000	1.8876	2.70%
2016-05-27	0	1.850	1.850	1.890	1.750	1.850	6,240,000	10,634,300	1.7042	1.850	1.850	1.890	1.750	1.850	6,240,000	1.7042	-0.54%
2016-05-26	0	1.860	1.860	1.980	1.720	1.910	74,000	137,000	1.8514	1.860	1.860	1.980	1.720	1.910	74,000	1.8514	-3.63%
2016-05-25	0	1.930	1.800	1.930	-	-	0	0	-	1.930	1.800	1.930	-	-	0	-	0.00%
2016-05-24	0	1.930	1.780	1.930	-	-	0	0	-	1.930	1.780	1.930	-	-	0	-	0.00%
2016-05-23	0	1.930	1.750	2.000	-	-	0	0	-	1.930	1.750	2.000	-	-	0	-	0.00%
2016-05-20	0	1.930	1.700	1.930	1.940	1.940	10,000	19,400	1.9400	1.930	1.700	1.930	1.940	1.940	10,000	1.9400	0.52%
2016-05-19	0	1.920	1.920	1.940	1.920	1.920	28,000	53,760	1.9200	1.920	1.920	1.940	1.920	1.920	28,000	1.9200	-0.52%
2016-05-18	0	1.930	1.930	1.940	1.930	1.930	52,000	100,360	1.9300	1.930	1.930	1.940	1.930	1.930	52,000	1.9300	-0.52%
2016-05-17	0	1.940	1.820	1.940	-	-	0	0	-	1.940	1.820	1.940	-	-	0	-	0.00%
2016-05-16	0	1.940	1.810	1.940	1.930	1.940	34,000	65,860	1.9371	1.940	1.810	1.940	1.930	1.940	34,000	1.9371	0.00%
2016-05-13	0	1.940	1.940	1.980	1.940	1.980	92,000	180,820	1.9654	1.940	1.940	1.980	1.940	1.980	92,000	1.9654	-2.02%
2016-05-12	0	1.980	1.980	2.040	1.960	1.990	26,000	51,340	1.9746	1.980	1.980	2.040	1.960	1.990	26,000	1.9746	-2.94%
2016-05-11	0	2.040	2.030	2.050	1.980	2.040	30,000	59,880	1.9960	2.040	2.030	2.050	1.980	2.040	30,000	1.9960	3.03%
2016-05-10	0	1.980	1.980	2.000	1.980	1.980	20,000	39,600	1.9800	1.980	1.980	2.000	1.980	1.980	20,000	1.9800	0.00%
2016-05-09	0	1.980	1.980	2.000	1.980	2.000	14,000	27,920	1.9943	1.980	1.980	2.000	1.980	2.000	14,000	1.9943	-1.00%
2016-05-06	0	2.000	2.000	2.020	2.000	2.050	190,000	381,900	2.0100	2.000	2.000	2.020	2.000	2.050	190,000	2.0100	0.00%
2016-05-05	0	2.000	2.000	2.020	1.980	2.020	116,000	231,520	1.9959	2.000	2.000	2.020	1.980	2.020	116,000	1.9959	-0.99%
2016-05-04	0	2.020	1.980	2.030	1.990	2.020	58,000	116,260	2.0045	2.020	1.980	2.030	1.990	2.020	58,000	2.0045	2.02%
2016-05-03	0	1.980	1.970	2.000	1.980	2.000	82,000	163,560	1.9946	1.980	1.970	2.000	1.980	2.000	82,000	1.9946	-0.50%
2016-04-29	0	1.990	1.990	2.060	1.980	2.010	190,000	380,160	2.0008	1.990	1.990	2.060	1.980	2.010	190,000	2.0008	-1.00%
2016-04-28	0	2.010	2.010	2.050	-	-	0	0	-	2.010	2.010	2.050	-	-	0	-	2.55%
2016-04-27	0	1.960	1.960	2.080	1.960	2.060	12,000	23,720	1.9767	1.960	1.960	2.080	1.960	2.060	12,000	1.9767	-2.00%
2016-04-26	0	2.000	2.000	2.040	1.960	2.050	285,483	568,126	1.9901	2.000	2.000	2.040	1.960	2.050	285,483	1.9901	-2.44%
2016-04-25	0	2.050	2.030	2.120	2.050	2.060	206,000	422,360	2.0503	2.050	2.030	2.120	2.050	2.060	206,000	2.0503	0.00%
2016-04-22	0	2.050	2.050	2.150	2.000	2.060	238,000	485,720	2.0408	2.050	2.050	2.150	2.000	2.060	238,000	2.0408	0.00%
2016-04-21	0	2.050	2.080	2.090	2.030	2.110	36,000	74,320	2.0644	2.050	2.080	2.090	2.030	2.110	36,000	2.0644	-3.76%
2016-04-20	0	2.130	2.130	2.150	2.060	2.070	14,000	28,940	2.0671	2.130	2.130	2.150	2.060	2.070	14,000	2.0671	-0.93%
2016-04-19	0	2.150	2.090	2.150	2.070	2.150	82,000	175,440	2.1395	2.150	2.090	2.150	2.070	2.150	82,000	2.1395	4.37%
2016-04-18	0	2.060	2.060	2.160	2.060	2.100	20,000	41,760	2.0880	2.060	2.060	2.160	2.060	2.100	20,000	2.0880	-6.36%
2016-04-15	0	2.200	2.110	2.200	1.990	2.200	84,000	181,280	2.1581	2.200	2.110	2.200	1.990	2.200	84,000	2.1581	6.80%
2016-04-14	0	2.060	2.050	2.100	2.060	2.200	176,000	377,360	2.1441	2.060	2.050	2.100	2.060	2.200	176,000	2.1441	-1.90%
2016-04-13	0	2.100	2.070	2.150	2.100	2.100	12,000	25,280	2.1067	2.100	2.070	2.150	2.100	2.100	12,000	2.1067	-2.33%
2016-04-12	0	2.150	2.060	2.150	2.050	2.160	100,000	211,200	2.1120	2.150	2.060	2.150	2.050	2.160	100,000	2.1120	-4.02%
2016-04-11	0	2.240	2.110	2.240	2.040	2.240	476,000	1,008,660	2.1190	2.240	2.110	2.240	2.040	2.240	476,000	2.1190	12.56%
2016-04-08	0	1.990	1.880	1.990	1.820	1.990	100,000	186,700	1.8670	1.990	1.880	1.990	1.820	1.990	100,000	1.8670	3.65%
2016-04-07	0	1.920	1.920	1.930	1.900	1.960	50,000	96,360	1.9272	1.920	1.920	1.930	1.900	1.960	50,000	1.9272	-0.52%
2016-04-06	0	1.930	1.930	1.950	1.930	1.950	60,000	116,720	1.9453	1.930	1.930	1.950	1.930	1.950	60,000	1.9453	-3.02%
2016-04-05	0	1.990	1.930	1.990	1.900	2.190	188,000	376,680	2.0036	1.990	1.930	1.990	1.900	2.190	188,000	2.0036	-2.93%
2016-04-01	0	2.050	2.030	2.130	1.860	2.200	408,000	823,420	2.0182	2.050	2.030	2.130	1.860	2.200	408,000	2.0182	10.22%
2016-03-31	0	1.860	1.820	1.860	1.800	1.860	90,000	164,560	1.8284	1.860	1.820	1.860	1.800	1.860	90,000	1.8284	0.54%
2016-03-30	0	1.850	1.800	1.850	1.770	1.850	192,000	345,820	1.8011	1.850	1.800	1.850	1.770	1.850	192,000	1.8011	3.93%
2016-03-29	0	1.780	1.740	1.780	1.790	1.840	82,000	147,780	1.8022	1.780	1.740	1.780	1.790	1.840	82,000	1.8022	-4.81%
2016-03-24	0	1.870	1.870	1.880	1.830	1.850	20,000	36,880	1.8440	1.870	1.870	1.880	1.830	1.850	20,000	1.8440	-0.53%
2016-03-23	0	1.880	1.830	1.880	1.830	1.890	166,000	305,440	1.8400	1.880	1.830	1.880	1.830	1.890	166,000	1.8400	1.62%
2016-03-22	0	1.850	1.850	1.890	1.850	1.920	86,000	160,620	1.8677	1.850	1.850	1.890	1.850	1.920	86,000	1.8677	-2.63%
2016-03-21	0	1.900	1.860	1.900	1.860	1.900	88,000	165,720	1.8832	1.900	1.860	1.900	1.860	1.900	88,000	1.8832	0.53%
2016-03-18	0	1.890	1.890	1.900	1.890	1.960	62,000	119,320	1.9245	1.890	1.890	1.900	1.890	1.960	62,000	1.9245	-1.56%
2016-03-17	0	1.920	1.920	1.950	1.870	1.980	123,000	234,630	1.9076	1.920	1.920	1.950	1.870	1.980	123,000	1.9076	-3.03%
2016-03-16	0	1.980	1.940	1.980	1.870	2.020	94,000	178,420	1.8981	1.980	1.940	1.980	1.870	2.020	94,000	1.8981	2.59%
2016-03-15	0	1.930	1.930	1.980	1.870	2.100	114,000	223,080	1.9568	1.930	1.930	1.980	1.870	2.100	114,000	1.9568	-4.93%
2016-03-14	0	2.030	1.900	2.090	2.030	2.030	6,000	12,180	2.0300	2.030	1.900	2.090	2.030	2.030	6,000	2.0300	0.00%
2016-03-11	0	2.030	1.940	2.050	1.820	2.040	162,000	324,360	2.0022	2.030	1.940	2.050	1.820	2.040	162,000	2.0022	2.53%
2016-03-10	0	1.980	1.950	2.020	1.960	2.020	82,000	163,180	1.9900	1.980	1.950	2.020	1.960	2.020	82,000	1.9900	-1.98%
2016-03-09	0	2.020	2.020	2.050	2.020	2.100	62,000	129,240	2.0845	2.020	2.020	2.050	2.020	2.100	62,000	2.0845	-0.49%
2016-03-08	0	2.030	2.030	2.090	-	-	0	0	-	2.030	2.030	2.090	-	-	0	-	0.00%
2016-03-07	0	2.030	2.030	2.100	2.000	2.100	54,000	110,980	2.0552	2.030	2.030	2.100	2.000	2.100	54,000	2.0552	1.50%
2016-03-04	0	2.000	2.000	2.070	2.000	2.070	118,000	239,200	2.0271	2.000	2.000	2.070	2.000	2.070	118,000	2.0271	-1.96%
2016-03-03	0	2.040	2.040	2.100	2.000	2.040	54,000	109,480	2.0274	2.040	2.040	2.100	2.000	2.040	54,000	2.0274	-4.23%
2016-03-02	0	2.130	2.080	2.140	2.000	2.130	46,000	94,340	2.0509	2.130	2.080	2.140	2.000	2.130	46,000	2.0509	-0.93%
2016-03-01	0	2.150	2.030	2.150	1.950	2.150	178,000	362,260	2.0352	2.150	2.030	2.150	1.950	2.150	178,000	2.0352	10.26%
2016-02-29	0	1.950	1.930	1.950	1.950	2.100	140,000	288,400	2.0600	1.950	1.930	1.950	1.950	2.100	140,000	2.0600	-7.14%
2016-02-26	0	2.100	2.080	2.110	2.060	2.100	36,000	75,380	2.0939	2.100	2.080	2.110	2.060	2.100	36,000	2.0939	0.48%
2016-02-25	0	2.090	2.090	2.150	2.090	2.130	266,000	558,820	2.1008	2.090	2.090	2.150	2.090	2.130	266,000	2.1008	-3.69%
2016-02-24	0	2.170	2.120	2.240	2.170	2.170	20,000	43,400	2.1700	2.170	2.120	2.240	2.170	2.170	20,000	2.1700	0.46%
2016-02-23	0	2.160	2.110	2.200	2.100	2.160	84,000	178,180	2.1212	2.160	2.110	2.200	2.100	2.160	84,000	2.1212	0.00%
2016-02-22	0	2.160	2.160	2.180	2.150	2.270	98,000	215,140	2.1953	2.160	2.160	2.180	2.150	2.270	98,000	2.1953	-1.37%
2016-02-19	0	2.190	2.190	2.200	2.190	2.210	36,000	79,080	2.1967	2.190	2.190	2.200	2.190	2.210	36,000	2.1967	-0.45%
2016-02-18	0	2.200	2.200	2.280	2.100	2.280	50,000	110,260	2.2052	2.200	2.200	2.280	2.100	2.280	50,000	2.2052	0.46%
2016-02-17	0	2.190	2.180	2.200	2.100	2.190	186,000	399,500	2.1478	2.190	2.180	2.200	2.100	2.190	186,000	2.1478	0.00%
2016-02-16	0	2.190	2.190	2.270	2.160	2.330	114,000	256,940	2.2539	2.190	2.190	2.270	2.160	2.330	114,000	2.2539	-2.23%
2016-02-15	0	2.240	2.200	2.260	2.150	2.300	24,000	52,780	2.1992	2.240	2.200	2.260	2.150	2.300	24,000	2.1992	3.70%
2016-02-12	0	2.160	2.160	2.290	2.100	2.250	116,000	251,660	2.1695	2.160	2.160	2.290	2.100	2.250	116,000	2.1695	2.37%
2016-02-11	0	2.110	2.110	2.250	2.100	2.100	4,000	8,400	2.1000	2.110	2.110	2.250	2.100	2.100	4,000	2.1000	-7.86%
2016-02-05	0	2.290	2.290	2.300	-	-	0	0	-	2.290	2.290	2.300	-	-	0	-	8.02%
2016-02-04	0	2.120	2.120	2.300	2.120	2.120	4,002	8,484	2.1199	2.120	2.120	2.300	2.120	2.120	4,002	2.1199	1.44%
2016-02-03	0	2.090	2.090	2.150	2.090	2.160	296,000	626,460	2.1164	2.090	2.090	2.150	2.090	2.160	296,000	2.1164	-2.79%
2016-02-02	0	2.150	2.130	2.150	2.150	2.350	292,000	651,880	2.2325	2.150	2.130	2.150	2.150	2.350	292,000	2.2325	-10.04%
2016-02-01	0	2.390	2.350	2.390	2.380	2.460	92,000	220,820	2.4002	2.390	2.350	2.390	2.380	2.460	92,000	2.4002	-1.24%
2016-01-29	0	2.420	2.320	2.420	2.150	2.450	268,000	616,760	2.3013	2.420	2.320	2.420	2.150	2.450	268,000	2.3013	10.00%
2016-01-28	0	2.200	2.140	2.210	2.130	2.200	18,000	38,520	2.1400	2.200	2.140	2.210	2.130	2.200	18,000	2.1400	-1.35%
2016-01-27	0	2.230	2.170	2.230	2.130	2.280	52,000	115,340	2.2181	2.230	2.170	2.230	2.130	2.280	52,000	2.2181	-0.45%
2016-01-26	0	2.240	2.150	2.250	2.090	2.270	296,000	647,720	2.1882	2.240	2.150	2.250	2.090	2.270	296,000	2.1882	-4.68%
2016-01-25	0	2.350	2.300	2.350	2.200	2.350	126,000	292,400	2.3206	2.350	2.300	2.350	2.200	2.350	126,000	2.3206	1.29%
2016-01-22	0	2.320	2.320	2.380	2.220	2.300	164,000	370,980	2.2621	2.320	2.320	2.380	2.220	2.300	164,000	2.2621	2.65%
2016-01-21	0	2.260	2.250	2.370	2.260	2.350	60,000	135,340	2.2557	2.260	2.250	2.370	2.260	2.350	60,000	2.2557	-5.83%
2016-01-20	0	2.400	2.360	2.440	2.400	2.550	194,000	482,160	2.4854	2.400	2.360	2.440	2.400	2.550	194,000	2.4854	-4.76%
2016-01-19	0	2.520	2.520	2.540	2.350	2.590	178,000	450,260	2.5296	2.520	2.520	2.540	2.350	2.590	178,000	2.5296	-1.95%
2016-01-18	0	2.570	2.420	2.570	2.270	2.590	306,000	727,720	2.3782	2.570	2.420	2.570	2.270	2.590	306,000	2.3782	11.74%
2016-01-15	0	2.300	2.290	2.300	2.240	2.300	398,000	899,700	2.2606	2.300	2.290	2.300	2.240	2.300	398,000	2.2606	2.22%
2016-01-14	0	2.250	2.210	2.270	2.130	2.260	110,000	241,580	2.1962	2.250	2.210	2.270	2.130	2.260	110,000	2.1962	-0.44%
2016-01-13	0	2.260	2.200	2.260	2.200	2.320	254,000	573,840	2.2592	2.260	2.200	2.260	2.200	2.320	254,000	2.2592	0.00%
2016-01-12	0	2.260	2.240	2.270	2.230	2.400	688,000	1,565,300	2.2751	2.260	2.240	2.270	2.230	2.400	688,000	2.2751	-1.74%
2016-01-11	0	2.300	2.280	2.340	2.280	2.450	248,000	583,120	2.3513	2.300	2.280	2.340	2.280	2.450	248,000	2.3513	-6.12%
2016-01-08	0	2.450	2.450	2.480	2.380	2.440	3,182,000	7,935,340	2.4938	2.450	2.450	2.480	2.380	2.440	3,182,000	2.4938	2.51%
2016-01-07	0	2.390	2.370	2.390	2.370	2.530	2,144,000	5,186,760	2.4192	2.390	2.370	2.390	2.370	2.530	2,144,000	2.4192	-6.27%
2016-01-06	0	2.550	2.540	2.580	2.530	2.600	62,000	158,340	2.5539	2.550	2.540	2.580	2.530	2.600	62,000	2.5539	0.00%
2016-01-05	0	2.550	2.550	2.620	2.550	2.650	108,000	282,760	2.6181	2.550	2.550	2.620	2.550	2.650	108,000	2.6181	-2.67%
2016-01-04	0	2.620	2.610	2.670	2.610	2.770	382,000	1,028,640	2.6928	2.620	2.610	2.670	2.610	2.770	382,000	2.6928	-6.43%
2015-12-31	0	2.800	2.740	2.800	2.800	2.830	12,000	33,660	2.8050	2.800	2.740	2.800	2.800	2.830	12,000	2.8050	0.72%
2015-12-30	0	2.780	2.760	2.780	2.710	2.840	762,000	2,112,380	2.7722	2.780	2.760	2.780	2.710	2.840	762,000	2.7722	-0.71%
2015-12-29	0	2.800	2.800	2.810	2.740	2.850	1,062,000	2,978,540	2.8047	2.800	2.800	2.810	2.740	2.850	1,062,000	2.8047	2.19%
2015-12-28	0	2.740	2.750	2.760	2.660	2.770	644,000	1,757,880	2.7296	2.740	2.750	2.760	2.660	2.770	644,000	2.7296	0.37%
2015-12-24	0	2.730	2.640	2.700	2.610	2.750	466,000	1,249,480	2.6813	2.730	2.640	2.700	2.610	2.750	466,000	2.6813	4.20%
2015-12-23	0	2.620	2.610	2.620	2.490	2.640	756,000	1,959,860	2.5924	2.620	2.610	2.620	2.490	2.640	756,000	2.5924	4.80%
2015-12-22	0	2.500	2.490	2.510	2.490	2.510	272,000	680,480	2.5018	2.500	2.490	2.510	2.490	2.510	272,000	2.5018	-1.19%
2015-12-21	0	2.530	2.480	2.530	2.420	2.540	220,000	539,660	2.4530	2.530	2.480	2.530	2.420	2.540	220,000	2.4530	3.69%
2015-12-18	0	2.440	2.440	2.470	2.420	2.470	82,000	200,580	2.4461	2.440	2.440	2.470	2.420	2.470	82,000	2.4461	-0.81%
2015-12-17	0	2.460	2.460	2.470	2.400	2.500	230,500	568,620	2.4669	2.460	2.460	2.470	2.400	2.500	230,500	2.4669	1.23%
2015-12-16	0	2.430	2.430	2.470	2.400	2.530	308,000	760,960	2.4706	2.430	2.430	2.470	2.400	2.530	308,000	2.4706	-2.80%
2015-12-15	0	2.500	2.500	2.530	2.500	2.600	982,000	2,489,840	2.5355	2.500	2.500	2.530	2.500	2.600	982,000	2.5355	-1.19%
2015-12-14	0	2.530	2.480	2.530	2.300	2.580	564,000	1,367,120	2.4240	2.530	2.480	2.530	2.300	2.580	564,000	2.4240	4.98%
2015-12-11	0	2.410	2.410	2.460	2.410	2.500	302,000	737,540	2.4422	2.410	2.410	2.460	2.410	2.500	302,000	2.4422	-3.21%
2015-12-10	0	2.490	2.460	2.490	2.430	2.550	1,164,000	2,886,160	2.4795	2.490	2.460	2.490	2.430	2.550	1,164,000	2.4795	1.63%
2015-12-09	0	2.450	2.450	2.500	2.400	2.570	914,000	2,260,400	2.4731	2.450	2.450	2.500	2.400	2.570	914,000	2.4731	-0.81%
2015-12-08	0	2.470	2.420	2.470	2.300	2.500	1,406,000	3,346,080	2.3799	2.470	2.420	2.470	2.300	2.500	1,406,000	2.3799	2.92%
2015-12-07	0	2.400	2.380	2.420	2.380	2.440	996,000	2,395,140	2.4048	2.400	2.380	2.420	2.380	2.440	996,000	2.4048	-1.23%
2015-12-04	0	2.430	2.430	2.450	2.390	2.500	580,000	1,424,700	2.4564	2.430	2.430	2.450	2.390	2.500	580,000	2.4564	-2.80%
2015-12-03	0	2.500	2.450	2.500	2.390	2.590	1,434,000	3,550,560	2.4760	2.500	2.450	2.500	2.390	2.590	1,434,000	2.4760	0.00%
2015-12-02	0	2.500	2.500	2.510	2.300	2.840	5,038,000	12,613,440	2.5037	2.500	2.500	2.510	2.300	2.840	5,038,000	2.5037	-12.89%
2015-12-01	0	2.870	2.840	2.870	2.810	2.960	564,000	1,620,380	2.8730	2.870	2.840	2.870	2.810	2.960	564,000	2.8730	-0.69%
2015-11-30	0	2.890	2.850	2.890	2.850	2.980	726,000	2,122,560	2.9236	2.890	2.850	2.890	2.850	2.980	726,000	2.9236	-0.34%
2015-11-27	0	2.900	2.890	2.950	2.890	3.150	1,358,000	4,044,180	2.9780	2.900	2.890	2.950	2.890	3.150	1,358,000	2.9780	-6.15%
2015-11-26	0	3.090	3.050	3.090	3.020	3.200	1,198,000	3,700,980	3.0893	3.090	3.050	3.090	3.020	3.200	1,198,000	3.0893	0.00%
2015-11-25	0	3.090	3.070	3.110	2.880	3.260	3,408,000	10,474,140	3.0734	3.090	3.070	3.110	2.880	3.260	3,408,000	3.0734	4.75%
2015-11-24	0	2.950	2.890	2.950	2.870	3.100	906,000	2,678,120	2.9560	2.950	2.890	2.950	2.870	3.100	906,000	2.9560	-1.01%
2015-11-23	0	2.980	2.980	3.040	2.950	3.130	608,000	1,849,540	3.0420	2.980	2.980	3.040	2.950	3.130	608,000	3.0420	-1.97%
2015-11-20	0	3.040	3.020	3.050	2.850	3.060	840,000	2,487,320	2.9611	3.040	3.020	3.050	2.850	3.060	840,000	2.9611	3.05%
2015-11-19	0	2.950	2.920	2.970	2.900	3.100	780,000	2,327,840	2.9844	2.950	2.920	2.970	2.900	3.100	780,000	2.9844	-3.59%
2015-11-18	0	3.060	3.060	3.100	2.940	3.130	2,857,000	8,784,930	3.0749	3.060	3.060	3.100	2.940	3.130	2,857,000	3.0749	2.34%
2015-11-17	0	2.990	2.960	2.990	2.710	2.990	2,095,000	6,116,300	2.9195	2.990	2.960	2.990	2.710	2.990	2,095,000	2.9195	10.33%
2015-11-16	0	2.710	2.660	2.710	2.670	2.800	7,118,000	19,889,320	2.7942	2.710	2.660	2.710	2.670	2.800	7,118,000	2.7942	-3.56%
2015-11-13	0	2.810	2.780	2.810	2.670	2.850	784,000	2,155,400	2.7492	2.810	2.780	2.810	2.670	2.850	784,000	2.7492	-0.71%
2015-11-12	0	2.830	2.830	2.840	2.750	3.020	1,602,000	4,609,760	2.8775	2.830	2.830	2.840	2.750	3.020	1,602,000	2.8775	0.35%
2015-11-11	0	2.820	2.810	2.820	2.780	3.120	5,120,000	15,162,820	2.9615	2.820	2.810	2.820	2.780	3.120	5,120,000	2.9615	-1.05%
2015-11-10	0	2.850	2.840	2.860	2.390	2.880	7,256,000	19,804,360	2.7294	2.850	2.840	2.860	2.390	2.880	7,256,000	2.7294	16.80%
2015-11-09	0	2.440	2.430	2.470	2.430	2.560	892,000	2,221,820	2.4908	2.440	2.430	2.470	2.430	2.560	892,000	2.4908	-0.81%
2015-11-06	0	2.460	2.460	2.470	2.300	2.500	670,000	1,635,820	2.4415	2.460	2.460	2.470	2.300	2.500	670,000	2.4415	3.36%
2015-11-05	0	2.380	2.380	2.410	2.340	2.420	146,000	347,540	2.3804	2.380	2.380	2.410	2.340	2.420	146,000	2.3804	-1.24%
2015-11-04	0	2.410	2.410	2.460	2.370	2.480	1,256,000	3,086,100	2.4571	2.410	2.410	2.460	2.370	2.480	1,256,000	2.4571	1.69%
2015-11-03	0	2.370	2.370	2.430	2.260	2.430	582,000	1,357,480	2.3324	2.370	2.370	2.430	2.260	2.430	582,000	2.3324	0.42%
2015-11-02	0	2.360	2.360	2.400	2.350	2.600	12,084,000	27,466,260	2.2729	2.360	2.360	2.400	2.350	2.600	12,084,000	2.2729	-2.48%
2015-10-30	0	2.420	2.400	2.420	2.250	2.550	53,032,000	118,870,300	2.2415	2.420	2.400	2.420	2.250	2.550	53,032,000	2.2415	9.50%
2015-10-29	0	2.210	2.190	2.220	2.190	2.220	410,000	903,220	2.2030	2.210	2.190	2.220	2.190	2.220	410,000	2.2030	2.31%
2015-10-28	0	2.160	2.170	2.190	2.160	2.260	436,000	955,180	2.1908	2.160	2.170	2.190	2.160	2.260	436,000	2.1908	-4.42%
2015-10-27	0	2.260	2.240	2.270	2.180	2.300	9,066,000	19,484,600	2.1492	2.260	2.240	2.270	2.180	2.300	9,066,000	2.1492	-2.59%
2015-10-26	0	2.320	2.320	2.380	2.320	2.460	420,000	989,020	2.3548	2.320	2.320	2.380	2.320	2.460	420,000	2.3548	-4.92%
2015-10-23	0	2.440	2.380	2.440	2.390	2.450	176,000	427,940	2.4315	2.440	2.380	2.440	2.390	2.450	176,000	2.4315	2.95%
2015-10-22	0	2.370	2.360	2.400	2.360	2.570	422,000	1,030,440	2.4418	2.370	2.360	2.400	2.360	2.570	422,000	2.4418	-5.58%
2015-10-20	0	2.510	2.500	2.570	2.510	2.580	240,000	612,240	2.5510	2.510	2.500	2.570	2.510	2.580	240,000	2.5510	-0.40%
2015-10-19	0	2.520	2.500	2.520	2.430	2.520	594,000	1,480,980	2.4932	2.520	2.500	2.520	2.430	2.520	594,000	2.4932	0.80%
2015-10-16	0	2.500	2.500	2.530	2.480	2.540	692,000	1,734,160	2.5060	2.500	2.500	2.530	2.480	2.540	692,000	2.5060	-0.79%
2015-10-15	0	2.520	2.520	2.540	2.500	2.770	2,930,000	7,671,660	2.6183	2.520	2.520	2.540	2.500	2.770	2,930,000	2.6183	-1.18%
2015-10-14	0	2.550	2.570	2.580	2.180	2.580	4,704,000	11,486,240	2.4418	2.550	2.570	2.580	2.180	2.580	4,704,000	2.4418	16.97%
2015-10-13	0	2.180	2.130	2.180	2.100	2.190	314,000	679,460	2.1639	2.180	2.130	2.180	2.100	2.190	314,000	2.1639	0.93%
2015-10-12	0	2.160	2.160	2.200	2.160	2.210	136,000	297,840	2.1900	2.160	2.160	2.200	2.160	2.210	136,000	2.1900	0.00%
2015-10-09	0	2.160	2.160	2.180	2.110	2.190	302,000	651,620	2.1577	2.160	2.160	2.180	2.110	2.190	302,000	2.1577	-0.92%
2015-10-08	0	2.180	2.180	2.190	2.080	2.220	382,000	812,000	2.1257	2.180	2.180	2.190	2.080	2.220	382,000	2.1257	-1.80%
2015-10-07	0	2.220	2.180	2.220	2.150	2.250	328,000	717,340	2.1870	2.220	2.180	2.220	2.150	2.250	328,000	2.1870	0.45%
2015-10-06	0	2.210	2.200	2.220	2.200	2.260	304,500	678,830	2.2293	2.210	2.200	2.220	2.200	2.260	304,500	2.2293	-0.90%
2015-10-05	0	2.230	2.230	2.240	2.190	2.300	654,000	1,457,840	2.2291	2.230	2.230	2.240	2.190	2.300	654,000	2.2291	-1.76%
2015-10-02	0	2.270	2.270	2.280	2.140	2.270	1,610,000	3,539,860	2.1987	2.270	2.270	2.280	2.140	2.270	1,610,000	2.1987	8.61%
2015-09-30	0	2.090	2.080	2.100	2.040	2.140	800,000	1,673,960	2.0925	2.090	2.080	2.100	2.040	2.140	800,000	2.0925	4.50%
2015-09-29	0	2.000	1.970	2.000	1.920	2.000	212,000	414,560	1.9555	2.000	1.970	2.000	1.920	2.000	212,000	1.9555	0.00%
2015-09-25	0	2.000	2.010	2.030	1.950	2.050	488,000	987,120	2.0228	2.000	2.010	2.030	1.950	2.050	488,000	2.0228	-1.96%
2015-09-24	0	2.040	2.040	2.060	1.990	2.070	444,000	900,380	2.0279	2.040	2.040	2.060	1.990	2.070	444,000	2.0279	-1.92%
2015-09-23	0	2.080	2.070	2.090	2.020	2.210	2,918,000	6,151,420	2.1081	2.080	2.070	2.090	2.020	2.210	2,918,000	2.1081	-0.48%
2015-09-22	0	2.090	2.100	2.110	1.920	2.110	2,520,000	5,169,160	2.0513	2.090	2.100	2.110	1.920	2.110	2,520,000	2.0513	3.98%
2015-09-21	0	2.010	2.010	2.020	1.830	2.030	2,832,000	5,540,100	1.9563	2.010	2.010	2.020	1.830	2.030	2,832,000	1.9563	0.00%
2015-09-18	0	2.010	2.010	2.020	1.980	2.040	4,464,500	8,955,630	2.0060	2.010	2.010	2.020	1.980	2.040	4,464,500	2.0060	-1.95%
2015-09-17	0	2.050	2.040	2.050	2.040	2.090	3,580,000	7,368,500	2.0582	2.050	2.040	2.050	2.040	2.090	3,580,000	2.0582	-0.97%
2015-09-16	0	2.070	2.070	2.090	2.060	2.190	1,892,000	3,979,960	2.1036	2.070	2.070	2.090	2.060	2.190	1,892,000	2.1036	-5.91%
2015-09-15	0	2.200	2.200	2.210	2.050	2.250	4,570,000	9,931,800	2.1733	2.200	2.200	2.210	2.050	2.250	4,570,000	2.1733	7.32%
2015-09-14	0	2.050	2.050	2.060	2.040	2.100	796,000	1,636,520	2.0559	2.050	2.050	2.060	2.040	2.100	796,000	2.0559	0.00%
2015-09-11	0	2.050	2.050	2.060	2.040	2.110	1,172,000	2,433,720	2.0766	2.050	2.050	2.060	2.040	2.110	1,172,000	2.0766	0.49%
2015-09-10	0	2.040	2.040	2.060	2.040	2.060	680,000	1,393,500	2.0493	2.040	2.040	2.060	2.040	2.060	680,000	2.0493	0.00%
2015-09-09	0	2.040	2.040	2.050	2.040	2.060	672,000	1,377,360	2.0496	2.040	2.040	2.050	2.040	2.060	672,000	2.0496	-0.49%
2015-09-08	0	2.050	2.050	2.060	2.040	2.050	570,000	1,165,820	2.0453	2.050	2.050	2.060	2.040	2.050	570,000	2.0453	0.49%
2015-09-07	0	2.040	2.040	2.050	2.030	2.050	476,000	970,300	2.0384	2.040	2.040	2.050	2.030	2.050	476,000	2.0384	0.00%
2015-09-04	0	2.040	2.040	2.050	2.030	2.050	562,000	1,145,300	2.0379	2.040	2.040	2.050	2.030	2.050	562,000	2.0379	0.00%
2015-09-02	0	2.040	2.040	2.050	2.040	2.060	692,000	1,412,500	2.0412	2.040	2.040	2.050	2.040	2.060	692,000	2.0412	-0.97%
2015-09-01	0	2.060	2.060	2.070	2.040	2.070	388,000	795,600	2.0505	2.060	2.060	2.070	2.040	2.070	388,000	2.0505	0.00%
2015-08-31	0	2.060	2.050	2.060	2.040	2.070	554,000	1,136,360	2.0512	2.060	2.050	2.060	2.040	2.070	554,000	2.0512	0.00%
2015-08-28	0	2.060	2.060	2.070	2.050	2.120	1,736,000	3,579,320	2.0618	2.060	2.060	2.070	2.050	2.120	1,736,000	2.0618	0.00%
2015-08-27	0	2.060	2.060	2.070	2.050	2.130	1,288,000	2,682,960	2.0830	2.060	2.060	2.070	2.050	2.130	1,288,000	2.0830	0.49%
2015-08-26	0	2.050	2.050	2.060	2.040	2.140	2,972,000	6,125,580	2.0611	2.050	2.050	2.060	2.040	2.140	2,972,000	2.0611	2.50%
2015-08-25	0	2.000	2.000	2.010	1.950	2.010	1,087,000	2,146,870	1.9750	2.000	2.000	2.010	1.950	2.010	1,087,000	1.9750	1.52%
2015-08-24	0	1.970	1.960	1.990	1.960	2.030	2,608,000	5,188,780	1.9896	1.970	1.960	1.990	1.960	2.030	2,608,000	1.9896	-3.43%
2015-08-21	0	2.040	2.030	2.050	1.940	2.080	3,068,000	6,152,980	2.0055	2.040	2.030	2.050	1.940	2.080	3,068,000	2.0055	-0.49%
2015-08-20	0	2.050	2.040	2.050	2.040	2.200	1,570,000	3,255,220	2.0734	2.050	2.040	2.050	2.040	2.200	1,570,000	2.0734	-0.49%
2015-08-19	0	2.060	2.060	2.080	2.050	2.150	2,896,000	6,026,740	2.0811	2.060	2.060	2.080	2.050	2.150	2,896,000	2.0811	-3.74%
2015-08-18	0	2.140	2.140	2.160	2.110	2.280	1,522,000	3,315,080	2.1781	2.140	2.140	2.160	2.110	2.280	1,522,000	2.1781	-1.83%
2015-08-17	0	2.180	2.180	2.200	2.160	2.280	1,688,000	3,706,120	2.1956	2.180	2.180	2.200	2.160	2.280	1,688,000	2.1956	-1.80%
2015-08-14	0	2.220	2.210	2.220	2.160	2.250	524,000	1,161,320	2.2163	2.220	2.210	2.220	2.160	2.250	524,000	2.2163	0.00%
2015-08-13	0	2.220	2.200	2.230	2.160	2.230	660,000	1,447,800	2.1936	2.220	2.200	2.230	2.160	2.230	660,000	2.1936	0.91%
2015-08-12	0	2.200	2.200	2.210	2.180	2.280	1,082,000	2,381,380	2.2009	2.200	2.200	2.210	2.180	2.280	1,082,000	2.2009	-0.45%
2015-08-11	0	2.210	2.210	2.250	2.200	2.410	1,364,000	3,112,800	2.2821	2.210	2.210	2.250	2.200	2.410	1,364,000	2.2821	-2.21%
2015-08-10	0	2.260	2.260	2.300	2.260	2.330	890,000	2,034,720	2.2862	2.260	2.260	2.300	2.260	2.330	890,000	2.2862	-3.83%
2015-08-07	0	2.350	2.350	2.370	2.330	2.410	810,000	1,912,680	2.3613	2.350	2.350	2.370	2.330	2.410	810,000	2.3613	-2.08%
2015-08-06	0	2.400	2.380	2.450	2.400	2.430	174,000	418,080	2.4028	2.400	2.380	2.450	2.400	2.430	174,000	2.4028	-2.04%
2015-08-05	0	2.450	2.410	2.500	2.380	2.510	1,526,000	3,735,900	2.4482	2.450	2.410	2.500	2.380	2.510	1,526,000	2.4482	0.00%
2015-08-04	0	2.450	2.420	2.450	2.390	2.500	474,000	1,162,920	2.4534	2.450	2.420	2.450	2.390	2.500	474,000	2.4534	-1.61%
2015-08-03	0	2.490	2.420	2.490	2.420	2.610	848,000	2,134,580	2.5172	2.490	2.420	2.490	2.420	2.610	848,000	2.5172	-4.60%
2015-07-31	0	2.610	2.570	2.610	2.550	2.750	2,052,000	5,436,760	2.6495	2.610	2.570	2.610	2.550	2.750	2,052,000	2.6495	-1.88%
2015-07-30	0	2.660	2.640	2.660	2.620	2.740	766,000	2,051,280	2.6779	2.660	2.640	2.660	2.620	2.740	766,000	2.6779	-2.56%
2015-07-29	0	2.730	2.700	2.730	2.680	2.790	758,000	2,060,280	2.7180	2.730	2.700	2.730	2.680	2.790	758,000	2.7180	1.49%
2015-07-28	0	2.690	2.690	2.740	2.580	2.870	1,500,000	4,124,620	2.7497	2.690	2.690	2.740	2.580	2.870	1,500,000	2.7497	-1.82%
2015-07-27	0	2.740	2.690	2.740	2.680	2.990	3,154,000	8,838,660	2.8024	2.740	2.690	2.740	2.680	2.990	3,154,000	2.8024	-8.05%
2015-07-24	0	2.980	2.980	3.000	2.880	3.220	4,780,000	14,518,120	3.0373	2.980	2.980	3.000	2.880	3.220	4,780,000	3.0373	0.68%
2015-07-23	0	2.960	2.960	2.970	2.750	2.970	2,134,500	6,186,755	2.8985	2.960	2.960	2.970	2.750	2.970	2,134,500	2.8985	4.23%
2015-07-22	0	2.840	2.840	2.850	2.680	2.980	2,920,000	8,252,180	2.8261	2.840	2.840	2.850	2.680	2.980	2,920,000	2.8261	0.71%
2015-07-21	0	2.820	2.800	2.820	2.750	3.200	4,782,000	14,022,520	2.9324	2.820	2.800	2.820	2.750	3.200	4,782,000	2.9324	-7.54%
2015-07-20	0	3.050	3.040	3.070	2.500	3.090	6,094,000	17,292,620	2.8376	3.050	3.040	3.070	2.500	3.090	6,094,000	2.8376	20.55%
2015-07-17	0	2.530	2.530	2.560	2.470	2.700	2,174,000	5,630,680	2.5900	2.530	2.530	2.560	2.470	2.700	2,174,000	2.5900	0.80%
2015-07-16	0	2.510	2.510	2.550	2.280	2.580	2,671,000	6,479,890	2.4260	2.510	2.510	2.550	2.280	2.580	2,671,000	2.4260	5.02%
2015-07-15	0	2.390	2.330	2.380	2.300	2.530	2,174,000	5,190,600	2.3876	2.390	2.330	2.380	2.300	2.530	2,174,000	2.3876	-2.05%
2015-07-14	0	2.440	2.430	2.470	2.360	2.680	6,542,000	16,091,940	2.4598	2.440	2.430	2.470	2.360	2.680	6,542,000	2.4598	-2.40%
2015-07-13	0	2.500	2.410	2.500	2.300	2.740	2,516,500	6,321,800	2.5121	2.500	2.410	2.500	2.300	2.740	2,516,500	2.5121	-3.10%
2015-07-10	0	2.580	2.570	2.580	2.480	2.800	8,104,000	21,386,220	2.6390	2.580	2.570	2.580	2.480	2.800	8,104,000	2.6390	-22.29%
2015-07-09	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-18	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-17	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2015-06-01	0	3.320	3.300	3.320	3.160	3.400	1,988,000	6,528,020	3.2837	3.320	3.300	3.320	3.160	3.400	1,988,000	3.2837	3.75%
2015-05-29	0	3.200	3.170	3.200	2.970	3.290	4,388,000	13,939,160	3.1767	3.200	3.170	3.200	2.970	3.290	4,388,000	3.1767	7.02%
2015-05-28	0	2.990	2.990	3.000	2.910	3.400	4,972,000	15,537,980	3.1251	2.990	2.990	3.000	2.910	3.400	4,972,000	3.1251	-6.27%
2015-05-27	0	3.190	3.190	3.200	2.920	3.970	15,577,000	52,228,370	3.3529	3.190	3.190	3.200	2.920	3.970	15,577,000	3.3529	13.93%
2015-05-26	0	2.800	2.810	2.840	2.200	2.900	17,320,000	45,571,260	2.6311	2.800	2.810	2.840	2.200	2.900	17,320,000	2.6311	27.27%
2015-05-22	0	2.200	2.200	2.250	2.150	2.250	1,304,000	2,883,260	2.2111	2.200	2.200	2.250	2.150	2.250	1,304,000	2.2111	0.00%
2015-05-21	0	2.200	2.200	2.250	2.150	2.310	2,676,000	6,001,780	2.2428	2.200	2.200	2.250	2.150	2.310	2,676,000	2.2428	-2.22%
2015-05-20	0	2.250	2.240	2.260	2.200	2.320	2,164,000	4,861,880	2.2467	2.250	2.240	2.260	2.200	2.320	2,164,000	2.2467	-2.60%
2015-05-19	0	2.310	2.300	2.320	2.170	2.350	2,632,000	5,889,680	2.2377	2.310	2.300	2.320	2.170	2.350	2,632,000	2.2377	5.96%
2015-05-18	0	2.180	2.180	2.210	2.100	2.280	2,696,000	5,888,000	2.1840	2.180	2.180	2.210	2.100	2.280	2,696,000	2.1840	-4.39%
2015-05-15	0	2.280	2.260	2.280	2.210	2.380	2,908,000	6,620,440	2.2766	2.280	2.260	2.280	2.210	2.380	2,908,000	2.2766	-2.15%
2015-05-14	0	2.330	2.320	2.330	2.160	2.460	12,868,000	30,161,820	2.3439	2.330	2.320	2.330	2.160	2.460	12,868,000	2.3439	7.87%
2015-05-13	0	2.160	2.150	2.160	2.140	2.290	6,512,000	14,233,280	2.1857	2.160	2.150	2.160	2.140	2.290	6,512,000	2.1857	-2.70%
2015-05-12	0	2.220	2.200	2.210	2.100	2.650	29,270,000	65,039,700	2.2221	2.220	2.200	2.210	2.100	2.650	29,270,000	2.2221	-14.62%
2015-05-11	0	2.600	2.570	2.580	2.560	3.920	23,780,000	65,494,300	2.7542	2.600	2.570	2.580	2.560	3.920	23,780,000	2.7542	-31.94%
2015-05-08	0	3.820	3.770	3.790	3.050	4.500	10,353,000	40,737,970	3.9349	3.820	3.770	3.790	3.050	4.500	10,353,000	3.9349	0.00%
2015-05-07	0	3.820	3.800	3.820	3.070	4.040	9,507,500	33,593,730	3.5334	3.820	3.800	3.820	3.070	4.040	9,507,500	3.5334	18.27%
2015-05-06	0	3.230	3.210	3.230	2.510	3.480	13,324,500	39,118,115	2.9358	3.230	3.210	3.230	2.510	3.480	13,324,500	2.9358	24.23%
2015-05-05	0	2.600	2.550	2.600	2.120	2.950	17,038,909	46,166,101	2.7095	2.600	2.550	2.600	2.120	2.950	17,038,909	2.7095	22.07%
2015-05-04	0	2.130	2.070	2.130	1.980	2.230	3,357,000	7,055,995	2.1019	2.130	2.070	2.130	1.980	2.230	3,357,000	2.1019	7.04%
2015-04-30	0	1.990	1.980	2.040	1.930	2.050	3,602,000	7,214,300	2.0029	1.990	1.980	2.040	1.930	2.050	3,602,000	2.0029	2.05%
2015-04-29	0	2.010	1.970	2.010	1.800	2.010	1,200,000	2,280,360	1.9003	1.950	1.911	1.950	1.746	1.950	1,236,923	1.8436	6.35%
2015-04-28	0	1.890	1.850	1.900	1.800	1.930	1,024,000	1,909,580	1.8648	1.834	1.795	1.843	1.746	1.872	1,055,508	1.8092	-3.57%
2015-04-27	0	1.960	1.950	1.990	1.900	2.030	1,028,000	2,025,400	1.9702	1.901	1.892	1.931	1.843	1.969	1,059,631	1.9114	1.03%
2015-04-24	0	1.940	1.930	1.940	1.850	2.100	3,506,000	6,905,840	1.9697	1.882	1.872	1.882	1.795	2.037	3,613,877	1.9109	4.86%
2015-04-23	0	1.850	1.850	1.880	1.820	1.960	2,094,000	3,964,340	1.8932	1.795	1.795	1.824	1.766	1.901	2,158,431	1.8367	-1.07%
2015-04-22	0	1.870	1.810	1.870	1.770	1.870	816,000	1,479,380	1.8130	1.814	1.756	1.814	1.717	1.814	841,108	1.7588	1.63%
2015-04-21	0	1.840	1.800	1.840	1.680	1.850	1,712,000	3,085,200	1.8021	1.785	1.746	1.785	1.630	1.795	1,764,677	1.7483	8.24%
2015-04-20	0	1.700	1.670	1.710	1.660	1.800	1,785,000	3,118,840	1.7472	1.649	1.620	1.659	1.610	1.746	1,839,923	1.6951	-1.16%
2015-04-17	0	1.720	1.720	1.730	1.660	1.750	654,000	1,135,260	1.7359	1.669	1.669	1.678	1.610	1.698	674,123	1.6841	0.00%
2015-04-16	0	1.720	1.720	1.740	1.630	1.760	1,676,000	2,869,200	1.7119	1.669	1.669	1.688	1.581	1.707	1,727,569	1.6608	4.88%
2015-04-15	0	1.640	1.610	1.640	1.610	1.660	380,000	624,040	1.6422	1.591	1.562	1.591	1.562	1.610	391,692	1.5932	0.61%
2015-04-14	0	1.630	1.620	1.640	1.560	1.650	1,042,000	1,674,360	1.6069	1.581	1.572	1.591	1.513	1.601	1,074,062	1.5589	0.00%
2015-04-13	0	1.630	1.610	1.630	1.600	1.670	662,000	1,077,620	1.6278	1.581	1.562	1.581	1.552	1.620	682,369	1.5792	1.87%
2015-04-10	0	1.600	1.580	1.620	1.510	1.600	828,000	1,307,780	1.5794	1.552	1.533	1.572	1.465	1.552	853,477	1.5323	3.23%
2015-04-09	0	1.550	1.530	1.550	1.510	1.650	658,000	1,008,180	1.5322	1.504	1.484	1.504	1.465	1.601	678,246	1.4865	-1.90%
2015-04-08	0	1.580	1.580	1.600	1.520	1.610	944,000	1,478,120	1.5658	1.533	1.533	1.552	1.475	1.562	973,046	1.5191	-0.63%
2015-04-02	0	1.590	1.590	1.610	1.560	1.640	302,000	485,900	1.6089	1.543	1.543	1.562	1.513	1.591	311,292	1.5609	-0.62%
2015-04-01	0	1.600	1.600	1.610	1.600	1.650	270,000	437,740	1.6213	1.552	1.552	1.562	1.552	1.601	278,308	1.5729	-1.23%
2015-03-31	0	1.620	1.600	1.650	1.580	1.620	88,000	139,260	1.5825	1.572	1.552	1.601	1.533	1.572	90,708	1.5353	1.25%
2015-03-30	0	1.600	1.590	1.600	1.580	1.690	816,000	1,352,860	1.6579	1.552	1.543	1.552	1.533	1.640	841,108	1.6084	0.00%
2015-03-27	0	1.600	1.600	1.650	1.600	1.640	242,000	390,580	1.6140	1.552	1.552	1.601	1.552	1.591	249,446	1.5658	-3.03%
2015-03-26	0	1.650	1.640	1.650	1.620	1.690	1,100,000	1,844,120	1.6765	1.601	1.591	1.601	1.572	1.640	1,133,846	1.6264	1.23%
2015-03-25	0	1.630	1.630	1.660	1.580	1.650	452,000	730,500	1.6162	1.581	1.581	1.610	1.533	1.601	465,908	1.5679	-1.21%
2015-03-24	0	1.650	1.600	1.650	1.600	1.770	2,318,000	3,880,040	1.6739	1.601	1.552	1.601	1.552	1.717	2,389,323	1.6239	-0.60%
2015-03-23	0	1.660	1.660	1.670	1.400	1.750	4,214,000	6,850,260	1.6256	1.610	1.610	1.620	1.358	1.698	4,343,662	1.5771	16.90%
2015-03-20	0	1.420	1.390	1.420	1.400	1.420	168,000	236,060	1.4051	1.378	1.349	1.378	1.358	1.378	173,169	1.3632	1.43%
2015-03-19	0	1.400	1.390	1.410	1.400	1.470	320,000	452,980	1.4156	1.358	1.349	1.368	1.358	1.426	329,846	1.3733	-2.10%
2015-03-18	0	1.430	1.420	1.430	1.430	1.490	28,000	40,840	1.4586	1.387	1.378	1.387	1.387	1.446	28,862	1.4150	-2.05%
2015-03-17	0	1.460	1.430	1.460	1.420	1.460	140,000	200,040	1.4289	1.416	1.387	1.416	1.378	1.416	144,308	1.3862	1.39%
2015-03-16	0	1.440	1.440	1.480	1.370	1.500	470,000	678,320	1.4432	1.397	1.397	1.436	1.329	1.455	484,462	1.4002	0.00%
2015-03-13	0	1.440	1.430	1.440	1.410	1.450	218,000	314,520	1.4428	1.397	1.387	1.397	1.368	1.407	224,708	1.3997	2.13%
2015-03-12	0	1.410	1.410	1.440	1.400	1.440	318,000	452,260	1.4222	1.368	1.368	1.397	1.358	1.397	327,785	1.3797	0.71%
2015-03-11	0	1.400	1.390	1.400	1.380	1.400	115,500	160,440	1.3891	1.358	1.349	1.358	1.339	1.358	119,054	1.3476	0.72%
2015-03-10	0	1.390	1.380	1.390	1.350	1.400	1,342,000	1,842,980	1.3733	1.349	1.339	1.349	1.310	1.358	1,383,292	1.3323	-2.11%
2015-03-09	0	1.420	1.400	1.420	1.380	1.510	1,616,000	2,280,240	1.4110	1.378	1.358	1.378	1.339	1.465	1,665,723	1.3689	-6.58%
2015-03-06	0	1.520	1.510	1.520	1.510	1.530	108,000	163,720	1.5159	1.475	1.465	1.475	1.465	1.484	111,323	1.4707	-0.65%
2015-03-05	0	1.530	1.520	1.530	1.520	1.540	168,000	255,860	1.5230	1.484	1.475	1.484	1.475	1.494	173,169	1.4775	-0.65%
2015-03-04	0	1.540	1.540	1.550	1.500	1.620	1,940,000	3,008,240	1.5506	1.494	1.494	1.504	1.455	1.572	1,999,692	1.5044	-7.78%
2015-03-03	0	1.670	1.670	1.700	1.670	1.700	154,000	257,420	1.6716	1.620	1.620	1.649	1.620	1.649	158,738	1.6217	-1.76%
2015-03-02	0	1.700	1.660	1.700	1.650	1.700	54,000	90,500	1.6759	1.649	1.610	1.649	1.601	1.649	55,662	1.6259	0.00%
2015-02-27	0	1.700	1.680	1.700	1.700	1.730	46,000	78,900	1.7152	1.649	1.630	1.649	1.649	1.678	47,415	1.6640	-1.73%
2015-02-26	0	1.730	1.690	1.730	1.670	1.730	112,000	190,560	1.7014	1.678	1.640	1.678	1.620	1.678	115,446	1.6506	1.17%
2015-02-25	0	1.710	1.650	1.710	1.720	1.720	12,000	20,640	1.7200	1.659	1.601	1.659	1.669	1.669	12,369	1.6687	-0.58%
2015-02-24	0	1.720	1.670	1.720	1.630	1.730	124,000	207,200	1.6710	1.669	1.620	1.669	1.581	1.678	127,815	1.6211	1.78%
2015-02-23	0	1.690	1.670	1.690	1.650	1.760	326,000	553,840	1.6989	1.640	1.620	1.640	1.601	1.707	336,031	1.6482	-0.59%
2015-02-18	0	1.700	1.670	1.700	-	-	0	0	-	1.649	1.620	1.649	-	-	0	-	0.00%
2015-02-17	0	1.700	1.680	1.700	1.670	1.730	14,000	23,680	1.6914	1.649	1.630	1.649	1.620	1.678	14,431	1.6409	0.00%
2015-02-16	0	1.700	1.700	1.710	1.670	1.790	90,000	152,580	1.6953	1.649	1.649	1.659	1.620	1.737	92,769	1.6447	1.80%
2015-02-13	0	1.670	1.660	1.670	1.630	1.670	148,000	245,160	1.6565	1.620	1.610	1.620	1.581	1.620	152,554	1.6070	1.83%
2015-02-12	0	1.640	1.640	1.700	1.630	1.670	138,000	226,580	1.6419	1.591	1.591	1.649	1.581	1.620	142,246	1.5929	-0.61%
2015-02-11	0	1.650	1.650	1.680	1.650	1.710	138,000	232,280	1.6832	1.601	1.601	1.630	1.601	1.659	142,246	1.6329	-2.37%
2015-02-10	0	1.690	1.690	1.720	1.690	1.730	134,000	228,880	1.7081	1.640	1.640	1.669	1.640	1.678	138,123	1.6571	-2.31%
2015-02-09	0	1.730	1.700	1.730	1.750	1.750	2,000	3,500	1.7500	1.678	1.649	1.678	1.698	1.698	2,062	1.6978	0.00%
2015-02-06	0	1.730	1.720	1.750	1.720	1.800	174,000	300,860	1.7291	1.678	1.669	1.698	1.669	1.746	179,354	1.6775	0.58%
2015-02-05	0	1.720	1.710	1.750	1.710	1.740	130,000	225,300	1.7331	1.669	1.659	1.698	1.659	1.688	134,000	1.6813	-2.82%
2015-02-04	0	1.770	1.740	1.770	1.690	1.770	88,000	152,020	1.7275	1.717	1.688	1.717	1.640	1.717	90,708	1.6759	0.57%
2015-02-03	0	1.760	1.750	1.790	1.760	1.800	22,000	38,800	1.7636	1.707	1.698	1.737	1.707	1.746	22,677	1.7110	0.00%
2015-02-02	0	1.760	1.710	1.760	1.760	1.840	376,000	673,240	1.7905	1.707	1.659	1.707	1.707	1.785	387,569	1.7371	0.57%
2015-01-30	0	1.750	1.730	1.760	1.720	1.840	316,000	553,160	1.7505	1.698	1.678	1.707	1.669	1.785	325,723	1.6983	-0.57%
2015-01-29	0	1.760	1.760	1.790	1.760	1.840	106,000	187,640	1.7702	1.707	1.707	1.737	1.707	1.785	109,262	1.7173	0.00%
2015-01-28	0	1.760	1.760	1.780	1.750	1.810	138,000	245,500	1.7790	1.707	1.707	1.727	1.698	1.756	142,246	1.7259	-2.76%
2015-01-27	0	1.810	1.760	1.810	1.760	1.820	78,000	140,500	1.8013	1.756	1.707	1.756	1.707	1.766	80,400	1.7475	0.56%
2015-01-26	0	1.800	1.770	1.800	1.800	1.810	16,000	28,820	1.8013	1.746	1.717	1.746	1.746	1.756	16,492	1.7475	-1.10%
2015-01-23	0	1.820	1.800	1.820	1.770	1.900	234,000	419,220	1.7915	1.766	1.746	1.766	1.717	1.843	241,200	1.7381	1.68%
2015-01-22	0	1.790	1.780	1.790	1.780	1.810	54,000	96,520	1.7874	1.737	1.727	1.737	1.727	1.756	55,662	1.7341	1.70%
2015-01-21	0	1.760	1.750	1.780	1.700	1.780	48,000	84,700	1.7646	1.707	1.698	1.727	1.649	1.727	49,477	1.7119	-1.12%
2015-01-20	0	1.780	1.770	1.780	1.750	1.810	386,000	690,860	1.7898	1.727	1.717	1.727	1.698	1.756	397,877	1.7364	0.00%
2015-01-19	0	1.780	1.780	1.790	1.740	1.890	200,000	354,940	1.7747	1.727	1.727	1.737	1.688	1.834	206,154	1.7217	-0.56%
2015-01-16	0	1.790	1.770	1.790	1.770	1.850	176,000	314,960	1.7895	1.737	1.717	1.737	1.717	1.795	181,415	1.7361	-0.56%
2015-01-15	0	1.800	1.800	1.820	1.790	1.850	280,000	507,780	1.8135	1.746	1.746	1.766	1.737	1.795	288,615	1.7594	-2.17%
2015-01-14	0	1.840	1.830	1.850	1.810	1.860	246,000	451,780	1.8365	1.785	1.775	1.795	1.756	1.804	253,569	1.7817	1.66%
2015-01-13	0	1.810	1.800	1.810	1.800	1.820	450,000	813,360	1.8075	1.756	1.746	1.756	1.746	1.766	463,846	1.7535	1.12%
2015-01-12	0	1.790	1.750	1.790	1.770	1.820	520,000	933,460	1.7951	1.737	1.698	1.737	1.717	1.766	536,000	1.7415	1.13%
2015-01-09	0	1.770	1.750	1.780	1.730	1.820	464,000	821,220	1.7699	1.717	1.698	1.727	1.678	1.766	478,277	1.7170	2.31%
2015-01-08	0	1.730	1.710	1.730	1.630	1.740	872,000	1,485,460	1.7035	1.678	1.659	1.678	1.581	1.688	898,831	1.6527	2.98%
2015-01-07	0	1.680	1.670	1.680	1.590	1.680	292,000	476,480	1.6318	1.630	1.620	1.630	1.543	1.630	300,985	1.5831	3.07%
2015-01-06	0	1.630	1.600	1.630	1.580	1.640	516,000	828,820	1.6062	1.581	1.552	1.581	1.533	1.591	531,877	1.5583	2.52%
2015-01-05	0	1.590	1.580	1.590	1.550	1.610	538,000	851,340	1.5824	1.543	1.533	1.543	1.504	1.562	554,554	1.5352	2.58%
2015-01-02	0	1.550	1.540	1.570	1.510	1.670	1,312,000	2,050,280	1.5627	1.504	1.494	1.523	1.465	1.620	1,352,369	1.5161	-5.49%
2014-12-31	0	1.640	1.630	1.650	1.600	1.800	2,032,000	3,329,160	1.6384	1.591	1.581	1.601	1.552	1.746	2,094,523	1.5895	-12.77%
2014-12-30	0	1.880	1.880	1.900	1.800	1.950	678,000	1,264,100	1.8645	1.824	1.824	1.843	1.746	1.892	698,862	1.8088	3.30%
2014-12-29	0	1.820	1.810	1.830	1.810	1.950	624,000	1,155,940	1.8525	1.766	1.756	1.775	1.756	1.892	643,200	1.7972	-4.21%
2014-12-24	0	1.900	1.890	1.910	1.830	1.960	1,166,000	2,199,460	1.8863	1.843	1.834	1.853	1.775	1.901	1,201,877	1.8300	-3.55%
2014-12-23	0	1.970	1.960	1.970	1.930	2.050	634,000	1,263,400	1.9927	1.911	1.901	1.911	1.872	1.989	653,508	1.9333	-3.43%
2014-12-22	0	2.040	2.040	2.070	1.960	2.210	1,810,000	3,724,620	2.0578	1.979	1.979	2.008	1.901	2.144	1,865,692	1.9964	-3.32%
2014-12-19	0	2.110	2.070	2.100	1.950	2.260	2,578,000	5,451,440	2.1146	2.047	2.008	2.037	1.892	2.193	2,657,323	2.0515	-4.95%
2014-12-18	0	2.220	2.200	2.220	1.900	2.400	8,478,000	18,889,780	2.2281	2.154	2.134	2.154	1.843	2.328	8,738,862	2.1616	15.63%
2014-12-17	0	1.920	1.900	1.920	1.810	2.230	5,438,000	10,724,960	1.9722	1.863	1.843	1.863	1.756	2.163	5,605,323	1.9134	-16.16%
2014-12-16	1	2.290	2.260	2.290	1.790	2.420	13,217,000	27,480,040	2.0791	2.222	2.193	2.222	1.737	2.348	13,623,677	2.0171	30.86%
2014-12-15	0	1.750	1.750	1.790	1.690	1.780	406,000	711,040	1.7513	1.698	1.698	1.737	1.640	1.727	418,492	1.6991	0.57%
2014-12-12	0	1.740	1.740	1.790	1.740	1.760	446,000	782,820	1.7552	1.688	1.688	1.737	1.688	1.707	459,723	1.7028	-3.87%
2014-12-11	0	1.810	1.800	1.820	1.660	1.920	3,958,000	7,118,020	1.7984	1.756	1.746	1.766	1.610	1.863	4,079,785	1.7447	10.37%
2014-12-10	0	1.640	1.600	1.650	1.570	1.640	440,000	705,120	1.6025	1.591	1.552	1.601	1.523	1.591	453,538	1.5547	3.80%
2014-12-09	0	1.580	1.560	1.590	1.550	1.590	1,322,000	2,067,820	1.5642	1.533	1.513	1.543	1.504	1.543	1,362,677	1.5175	0.00%
2014-12-08	0	1.580	1.580	1.590	1.540	1.600	1,096,000	1,717,800	1.5673	1.533	1.533	1.543	1.494	1.552	1,129,723	1.5205	2.60%
2014-12-05	0	1.540	1.520	1.550	1.540	1.560	112,000	174,160	1.5550	1.494	1.475	1.504	1.494	1.513	115,446	1.5086	-1.28%
2014-12-04	0	1.560	1.550	1.560	1.550	1.570	264,000	412,640	1.5630	1.513	1.504	1.513	1.504	1.523	272,123	1.5164	-0.64%
2014-12-03	0	1.570	1.570	1.590	1.560	1.560	2,000	3,120	1.5600	1.523	1.523	1.543	1.513	1.513	2,062	1.5134	-0.63%
2014-12-02	0	1.580	1.580	1.600	1.550	1.580	162,000	253,840	1.5669	1.533	1.533	1.552	1.504	1.533	166,985	1.5201	0.64%
2014-12-01	0	1.570	1.530	1.600	1.560	1.580	334,000	524,580	1.5706	1.523	1.484	1.552	1.513	1.533	344,277	1.5237	2.61%
2014-11-28	0	1.530	1.530	1.610	1.530	1.620	62,000	98,460	1.5881	1.484	1.484	1.562	1.484	1.572	63,908	1.5407	-3.16%
2014-11-27	0	1.580	1.560	1.580	1.520	1.590	104,000	161,180	1.5498	1.533	1.513	1.533	1.475	1.543	107,200	1.5035	0.00%
2014-11-26	0	1.580	1.570	1.610	1.570	1.620	560,000	894,440	1.5972	1.533	1.523	1.562	1.523	1.572	577,231	1.5495	-1.86%
2014-11-25	0	1.610	1.610	1.640	1.610	1.650	656,000	1,066,540	1.6258	1.562	1.562	1.591	1.562	1.601	676,185	1.5773	0.62%
2014-11-24	0	1.600	1.600	1.640	1.570	1.630	464,000	741,800	1.5987	1.552	1.552	1.591	1.523	1.581	478,277	1.5510	1.91%
2014-11-21	0	1.570	1.570	1.600	1.550	1.580	186,000	290,860	1.5638	1.523	1.523	1.552	1.504	1.533	191,723	1.5171	-0.63%
2014-11-20	0	1.580	1.580	1.600	1.520	1.600	458,000	721,860	1.5761	1.533	1.533	1.552	1.475	1.552	472,092	1.5291	3.95%
2014-11-19	0	1.520	1.520	1.590	1.510	1.600	886,000	1,380,100	1.5577	1.475	1.475	1.543	1.465	1.552	913,262	1.5112	-3.80%
2014-11-18	0	1.580	1.560	1.580	1.520	1.650	2,052,000	3,253,500	1.5855	1.533	1.513	1.533	1.475	1.601	2,115,138	1.5382	1.28%
2014-11-17	0	1.560	1.550	1.560	1.450	1.600	2,690,000	4,144,860	1.5408	1.513	1.504	1.513	1.407	1.552	2,772,769	1.4948	9.09%
2014-11-14	0	1.430	1.430	1.440	1.410	1.500	702,000	1,005,520	1.4324	1.387	1.387	1.397	1.368	1.455	723,600	1.3896	-2.05%
2014-11-13	0	1.460	1.440	1.450	1.410	1.550	6,040,000	8,928,120	1.4782	1.416	1.397	1.407	1.368	1.504	6,225,846	1.4340	-17.05%
2014-11-12	0	1.760	1.750	1.760	1.700	1.790	1,160,000	2,023,280	1.7442	1.707	1.698	1.707	1.649	1.737	1,195,692	1.6921	3.53%
2014-11-11	0	1.700	1.680	1.700	1.660	1.760	2,274,000	3,892,160	1.7116	1.649	1.630	1.649	1.610	1.707	2,343,969	1.6605	3.03%
2014-11-10	0	1.650	1.650	1.670	1.630	1.750	1,546,000	2,613,120	1.6902	1.601	1.601	1.620	1.581	1.698	1,593,569	1.6398	-4.07%
2014-11-07	0	1.720	1.700	1.730	1.700	1.750	998,000	1,715,380	1.7188	1.669	1.649	1.678	1.649	1.698	1,028,708	1.6675	-1.15%
2014-11-06	0	1.740	1.740	1.750	1.700	1.810	1,956,000	3,471,200	1.7746	1.688	1.688	1.698	1.649	1.756	2,016,185	1.7217	2.35%
2014-11-05	0	1.700	1.690	1.700	1.690	1.980	14,804,000	26,768,320	1.8082	1.649	1.640	1.649	1.640	1.921	15,259,508	1.7542	-4.49%
2014-11-04	0	1.780	1.790	1.800	1.600	1.860	11,746,700	20,070,147	1.7086	1.727	1.737	1.746	1.552	1.804	12,108,137	1.6576	18.67%
2014-11-03	0	1.500	1.500	1.510	1.330	1.520	2,636,000	3,800,220	1.4417	1.455	1.455	1.465	1.290	1.475	2,717,108	1.3986	17.19%
2014-10-31	0	1.280	1.270	1.280	1.270	1.280	52,000	66,460	1.2781	1.242	1.232	1.242	1.232	1.242	53,600	1.2399	0.79%
2014-10-30	0	1.270	1.270	1.280	1.210	1.280	92,000	117,120	1.2730	1.232	1.232	1.242	1.174	1.242	94,831	1.2350	-0.78%
2014-10-29	0	1.280	1.280	1.300	1.280	1.280	6,000	7,680	1.2800	1.242	1.242	1.261	1.242	1.242	6,185	1.2418	0.00%
2014-10-28	0	1.280	1.280	1.300	1.280	1.300	20,000	25,840	1.2920	1.242	1.242	1.261	1.242	1.261	20,615	1.2534	-1.54%
2014-10-27	0	1.300	1.270	1.300	1.250	1.300	30,000	38,580	1.2860	1.261	1.232	1.261	1.213	1.261	30,923	1.2476	-1.52%
2014-10-24	0	1.320	1.300	1.330	1.240	1.330	64,000	82,980	1.2966	1.281	1.261	1.290	1.203	1.290	65,969	1.2579	0.00%
2014-10-23	0	1.320	1.290	1.320	1.280	1.340	330,000	429,480	1.3015	1.281	1.251	1.281	1.242	1.300	340,154	1.2626	1.54%
2014-10-22	0	1.300	1.290	1.300	1.300	1.320	34,000	44,480	1.3082	1.261	1.251	1.261	1.261	1.281	35,046	1.2692	-2.26%
2014-10-21	0	1.330	1.300	1.350	1.300	1.330	78,000	102,000	1.3077	1.290	1.261	1.310	1.261	1.290	80,400	1.2687	-0.75%
2014-10-20	0	1.340	1.310	1.340	1.340	1.350	158,000	213,060	1.3485	1.300	1.271	1.300	1.300	1.310	162,862	1.3082	2.29%
2014-10-17	0	1.310	1.310	1.360	-	-	0	0	-	1.271	1.271	1.319	-	-	0	-	2.34%
2014-10-16	0	1.280	1.280	1.340	1.280	1.290	10,000	12,860	1.2860	1.242	1.242	1.300	1.242	1.251	10,308	1.2476	-0.78%
2014-10-15	0	1.290	1.290	1.300	1.280	1.280	104,000	133,120	1.2800	1.251	1.251	1.261	1.242	1.242	107,200	1.2418	0.00%
2014-10-14	0	1.290	1.290	1.300	1.290	1.300	52,000	67,380	1.2958	1.251	1.251	1.261	1.251	1.261	53,600	1.2571	-0.77%
2014-10-13	0	1.300	1.300	1.350	1.290	1.290	26,000	33,540	1.2900	1.261	1.261	1.310	1.251	1.251	26,800	1.2515	-2.99%
2014-10-10	0	1.340	1.340	1.360	1.280	1.360	262,000	354,140	1.3517	1.300	1.300	1.319	1.242	1.319	270,062	1.3113	0.00%
2014-10-09	0	1.340	1.340	1.350	1.330	1.360	320,000	431,300	1.3478	1.300	1.300	1.310	1.290	1.319	329,846	1.3076	3.08%
2014-10-08	0	1.300	1.280	1.300	1.300	1.300	44,000	57,160	1.2991	1.261	1.242	1.261	1.261	1.261	45,354	1.2603	0.00%
2014-10-07	0	1.300	1.280	1.330	1.270	1.300	72,000	93,060	1.2925	1.261	1.242	1.290	1.232	1.261	74,215	1.2539	0.78%
2014-10-06	0	1.290	1.270	1.290	1.270	1.290	94,000	119,500	1.2713	1.251	1.232	1.251	1.232	1.251	96,892	1.2333	1.57%
2014-10-03	0	1.270	1.270	1.280	1.160	1.300	862,000	1,067,120	1.2380	1.232	1.232	1.242	1.125	1.261	888,523	1.2010	1.60%
2014-09-30	0	1.250	1.250	1.260	1.240	1.270	328,000	409,960	1.2499	1.213	1.213	1.222	1.203	1.232	338,092	1.2126	-2.34%
2014-09-29	0	1.280	1.270	1.300	1.270	1.280	244,000	310,780	1.2737	1.242	1.232	1.261	1.232	1.242	251,508	1.2357	-1.54%
2014-09-26	0	1.300	1.290	1.320	1.270	1.300	362,000	463,240	1.2797	1.261	1.251	1.281	1.232	1.261	373,138	1.2415	0.00%
2014-09-25	0	1.300	1.300	1.320	1.290	1.310	98,000	127,400	1.3000	1.261	1.261	1.281	1.251	1.271	101,015	1.2612	0.00%
2014-09-24	0	1.300	1.300	1.330	1.300	1.310	138,000	180,080	1.3049	1.261	1.261	1.290	1.261	1.271	142,246	1.2660	-1.52%
2014-09-23	0	1.320	1.310	1.320	1.270	1.330	1,088,000	1,424,160	1.3090	1.281	1.271	1.281	1.232	1.290	1,121,477	1.2699	3.13%
2014-09-22	0	1.280	1.280	1.290	1.270	1.280	143,000	182,900	1.2790	1.242	1.242	1.251	1.232	1.242	147,400	1.2408	0.79%
2014-09-19	0	1.270	1.270	1.290	1.270	1.270	24,000	30,480	1.2700	1.232	1.232	1.251	1.232	1.232	24,738	1.2321	-1.55%
2014-09-18	0	1.290	1.270	1.320	1.290	1.300	118,000	153,340	1.2995	1.251	1.232	1.281	1.251	1.261	121,631	1.2607	0.78%
2014-09-17	0	1.280	1.280	1.290	1.280	1.290	142,000	182,160	1.2828	1.242	1.242	1.251	1.242	1.251	146,369	1.2445	-0.78%
2014-09-16	0	1.290	1.280	1.290	-	-	30,000	38,400	1.2800	1.251	1.242	1.251	-	-	30,923	1.2418	0.00%
2014-09-15	0	1.290	1.280	1.290	1.280	1.310	130,000	169,340	1.3026	1.251	1.242	1.251	1.242	1.271	134,000	1.2637	-2.27%
2014-09-12	0	1.320	1.310	1.330	1.290	1.320	78,000	101,860	1.3059	1.281	1.271	1.290	1.251	1.281	80,400	1.2669	3.94%
2014-09-11	0	1.270	1.270	1.290	1.270	1.290	194,000	248,280	1.2798	1.232	1.232	1.251	1.232	1.251	199,969	1.2416	-1.55%
2014-09-10	0	1.290	1.280	1.300	1.280	1.290	176,000	226,840	1.2889	1.251	1.242	1.261	1.242	1.251	181,415	1.2504	0.00%
2014-09-08	0	1.290	1.290	1.300	1.290	1.300	42,000	54,340	1.2938	1.251	1.251	1.261	1.251	1.261	43,292	1.2552	0.00%
2014-09-05	0	1.290	1.290	1.300	1.290	1.300	34,000	44,160	1.2988	1.251	1.251	1.261	1.251	1.261	35,046	1.2601	-1.53%
2014-09-04	0	1.310	1.300	1.340	1.310	1.310	120,000	157,200	1.3100	1.271	1.261	1.300	1.271	1.271	123,692	1.2709	0.00%
2014-09-03	0	1.310	1.300	1.310	1.310	1.320	290,000	380,340	1.3115	1.271	1.261	1.271	1.271	1.281	298,923	1.2724	-0.76%
2014-09-02	0	1.320	1.320	1.330	1.310	1.320	168,000	221,660	1.3194	1.281	1.281	1.290	1.271	1.281	173,169	1.2800	0.00%
2014-09-01	0	1.320	1.320	1.340	1.290	1.310	200,000	261,280	1.3064	1.281	1.281	1.300	1.251	1.271	206,154	1.2674	1.54%
2014-08-29	0	1.300	1.280	1.310	1.300	1.310	42,000	54,620	1.3005	1.261	1.242	1.271	1.261	1.271	43,292	1.2617	-0.76%
2014-08-28	0	1.310	1.310	1.330	1.300	1.330	298,000	392,620	1.3175	1.271	1.271	1.290	1.261	1.290	307,169	1.2782	-0.38%
2014-08-27	0	1.370	1.370	1.380	1.360	1.380	615,000	843,840	1.3721	1.276	1.276	1.285	1.266	1.285	660,437	1.2777	0.00%
2014-08-26	0	1.370	1.370	1.390	1.370	1.400	470,000	647,400	1.3774	1.276	1.276	1.294	1.276	1.304	504,724	1.2827	0.00%
2014-08-25	0	1.370	1.370	1.400	1.370	1.390	704,000	969,340	1.3769	1.276	1.276	1.304	1.276	1.294	756,012	1.2822	0.00%
2014-08-22	0	1.370	1.370	1.380	1.340	1.380	273,000	372,050	1.3628	1.276	1.276	1.285	1.248	1.285	293,170	1.2691	0.74%
2014-08-21	0	1.360	1.360	1.380	1.330	1.370	226,000	304,780	1.3486	1.266	1.266	1.285	1.238	1.276	242,697	1.2558	2.26%
2014-08-20	0	1.330	1.330	1.360	1.320	1.350	664,000	885,540	1.3336	1.238	1.238	1.266	1.229	1.257	713,057	1.2419	-2.92%
2014-08-19	0	1.370	1.360	1.370	1.300	1.370	782,000	1,041,580	1.3319	1.276	1.266	1.276	1.211	1.276	839,775	1.2403	5.38%
2014-08-18	0	1.300	1.290	1.300	1.290	1.320	506,000	657,920	1.3002	1.211	1.201	1.211	1.201	1.229	543,384	1.2108	0.00%
2014-08-15	0	1.300	1.290	1.300	1.280	1.320	572,000	744,320	1.3013	1.211	1.201	1.211	1.192	1.229	614,260	1.2117	0.00%
2014-08-14	0	1.300	1.300	1.310	1.260	1.340	1,411,500	1,841,960	1.3050	1.211	1.211	1.220	1.173	1.248	1,515,783	1.2152	-0.76%
2014-08-13	0	1.310	1.270	1.310	1.230	1.380	369,000	464,880	1.2598	1.220	1.183	1.220	1.145	1.285	396,262	1.1732	6.50%
2014-08-12	0	1.230	1.210	1.230	1.200	1.230	42,000	50,780	1.2090	1.145	1.127	1.145	1.117	1.145	45,103	1.1259	0.00%
2014-08-11	0	1.230	1.210	1.240	1.210	1.240	272,000	332,040	1.2207	1.145	1.127	1.155	1.127	1.155	292,096	1.1368	-1.60%
2014-08-08	0	1.250	1.240	1.250	1.200	1.260	206,000	257,500	1.2500	1.164	1.155	1.164	1.117	1.173	221,220	1.1640	-1.57%
2014-08-07	0	1.270	1.260	1.270	1.270	1.290	174,000	222,620	1.2794	1.183	1.173	1.183	1.183	1.201	186,855	1.1914	-1.55%
2014-08-06	0	1.290	1.280	1.290	1.300	1.300	8,000	10,400	1.3000	1.201	1.192	1.201	1.211	1.211	8,591	1.2106	-0.77%
2014-08-05	0	1.300	1.280	1.300	1.270	1.300	50,000	64,700	1.2940	1.211	1.192	1.211	1.183	1.211	53,694	1.2050	2.36%
2014-08-04	0	1.270	1.270	1.300	1.270	1.320	286,000	368,600	1.2888	1.183	1.183	1.211	1.183	1.229	307,130	1.2001	-2.31%
2014-08-01	0	1.300	1.280	1.350	1.250	1.300	542,000	695,260	1.2828	1.211	1.192	1.257	1.164	1.211	582,044	1.1945	0.00%
2014-07-31	0	1.300	1.280	1.300	1.250	1.300	286,000	363,860	1.2722	1.211	1.192	1.211	1.164	1.211	307,130	1.1847	3.17%
2014-07-30	0	1.260	1.240	1.270	1.250	1.260	62,000	77,960	1.2574	1.173	1.155	1.183	1.164	1.173	66,581	1.1709	-0.79%
2014-07-29	0	1.270	1.260	1.280	1.250	1.280	460,000	579,420	1.2596	1.183	1.173	1.192	1.164	1.192	493,985	1.1729	0.79%
2014-07-28	0	1.260	1.260	1.270	1.240	1.260	184,000	231,640	1.2589	1.173	1.173	1.183	1.155	1.173	197,594	1.1723	0.00%
2014-07-25	0	1.260	1.260	1.270	1.250	1.290	280,000	353,000	1.2607	1.173	1.173	1.183	1.164	1.201	300,687	1.1740	-0.79%
2014-07-24	0	1.270	1.260	1.270	1.250	1.280	232,000	294,000	1.2672	1.183	1.173	1.183	1.164	1.192	249,140	1.1801	-0.78%
2014-07-23	0	1.280	1.270	1.280	1.240	1.280	684,500	866,140	1.2654	1.192	1.183	1.192	1.155	1.192	735,072	1.1783	5.79%
2014-07-22	0	1.210	1.210	1.250	1.200	1.280	282,000	344,680	1.2223	1.127	1.127	1.164	1.117	1.192	302,835	1.1382	-1.63%
2014-07-21	0	1.230	1.220	1.230	1.200	1.230	132,000	161,440	1.2230	1.145	1.136	1.145	1.117	1.145	141,752	1.1389	2.50%
2014-07-18	0	1.200	1.200	1.220	1.160	1.220	196,000	234,920	1.1986	1.117	1.117	1.136	1.080	1.136	210,481	1.1161	0.84%
2014-07-17	0	1.190	1.180	1.200	1.160	1.190	280,000	330,600	1.1807	1.108	1.099	1.117	1.080	1.108	300,687	1.0995	2.59%
2014-07-16	0	1.160	1.160	1.180	1.150	1.150	36,000	41,400	1.1500	1.080	1.080	1.099	1.071	1.071	38,660	1.0709	0.87%
2014-07-15	0	1.150	1.150	1.160	1.150	1.150	7,500	8,565	1.1420	1.071	1.071	1.080	1.071	1.071	8,054	1.0634	0.00%
2014-07-14	0	1.150	1.150	1.180	1.140	1.160	94,000	108,260	1.1517	1.071	1.071	1.099	1.062	1.080	100,945	1.0725	0.00%
2014-07-11	0	1.150	1.150	1.180	1.150	1.150	22,000	25,300	1.1500	1.071	1.071	1.099	1.071	1.071	23,625	1.0709	0.00%
2014-07-10	0	1.150	1.140	1.180	1.140	1.150	114,000	130,860	1.1479	1.071	1.062	1.099	1.062	1.071	122,422	1.0689	0.88%
2014-07-09	0	1.140	1.140	1.180	1.130	1.150	130,000	148,780	1.1445	1.062	1.062	1.099	1.052	1.071	139,605	1.0657	-0.87%
2014-07-08	0	1.150	1.130	1.150	1.150	1.200	684,000	793,980	1.1608	1.071	1.052	1.071	1.071	1.117	734,535	1.0809	0.00%
2014-07-07	0	1.150	1.140	1.150	1.130	1.150	420,000	481,960	1.1475	1.071	1.062	1.071	1.052	1.071	451,030	1.0686	0.00%
2014-07-04	0	1.150	1.140	1.150	1.130	1.150	150,000	171,400	1.1427	1.071	1.062	1.071	1.052	1.071	161,082	1.0641	1.77%
2014-07-03	0	1.130	1.130	1.150	1.130	1.140	226,000	256,060	1.1330	1.052	1.052	1.071	1.052	1.062	242,697	1.0551	0.00%
2014-07-02	0	1.130	1.130	1.140	1.130	1.150	112,000	126,900	1.1330	1.052	1.052	1.062	1.052	1.071	120,275	1.0551	0.00%
2014-06-30	0	1.130	1.130	1.150	1.120	1.150	124,000	141,640	1.1423	1.052	1.052	1.071	1.043	1.071	133,161	1.0637	-0.88%
2014-06-27	0	1.140	1.140	1.150	1.130	1.150	96,000	109,340	1.1390	1.062	1.062	1.071	1.052	1.071	103,093	1.0606	1.79%
2014-06-26	0	1.120	1.120	1.130	1.110	1.150	969,000	1,099,160	1.1343	1.043	1.043	1.052	1.034	1.071	1,040,591	1.0563	-1.75%
2014-06-25	0	1.140	1.140	1.150	1.130	1.140	170,000	192,800	1.1341	1.062	1.062	1.071	1.052	1.062	182,560	1.0561	0.00%
2014-06-24	0	1.140	1.140	1.150	1.140	1.150	72,000	82,420	1.1447	1.062	1.062	1.071	1.062	1.071	77,319	1.0660	0.00%
2014-06-23	0	1.140	1.140	1.150	1.140	1.170	206,000	236,520	1.1482	1.062	1.062	1.071	1.062	1.090	221,220	1.0692	-1.72%
2014-06-20	0	1.160	1.160	1.170	1.160	1.200	328,000	383,420	1.1690	1.080	1.080	1.090	1.080	1.117	352,233	1.0885	-3.33%
2014-06-19	0	1.200	1.170	1.200	1.170	1.230	548,000	646,760	1.1802	1.117	1.090	1.117	1.090	1.145	588,487	1.0990	0.84%
2014-06-18	0	1.190	1.180	1.190	1.180	1.210	184,000	218,600	1.1880	1.108	1.099	1.108	1.099	1.127	197,594	1.1063	-0.83%
2014-06-17	0	1.200	1.180	1.200	1.180	1.200	16,000	19,160	1.1975	1.117	1.099	1.117	1.099	1.117	17,182	1.1151	0.00%
2014-06-16	0	1.200	1.200	1.220	1.160	1.250	636,000	764,880	1.2026	1.117	1.117	1.136	1.080	1.164	682,988	1.1199	-1.64%
2014-06-13	0	1.220	1.220	1.230	1.210	1.230	224,000	274,480	1.2254	1.136	1.136	1.145	1.127	1.145	240,549	1.1411	-0.81%
2014-06-12	0	1.230	1.220	1.230	1.210	1.250	408,000	499,140	1.2234	1.145	1.136	1.145	1.127	1.164	438,144	1.1392	1.65%
2014-06-11	0	1.210	1.210	1.220	1.210	1.230	187,500	227,650	1.2141	1.127	1.127	1.136	1.127	1.145	201,353	1.1306	-2.42%
2014-06-10	0	1.240	1.210	1.240	1.200	1.260	384,000	464,820	1.2105	1.155	1.127	1.155	1.117	1.173	412,370	1.1272	3.33%
2014-06-09	0	1.200	1.190	1.220	1.190	1.200	283,000	339,280	1.1989	1.117	1.108	1.136	1.108	1.117	303,908	1.1164	0.00%
2014-06-06	0	1.200	1.200	1.230	1.200	1.240	128,000	155,980	1.2186	1.117	1.117	1.145	1.117	1.155	137,457	1.1348	-0.83%
2014-06-05	0	1.210	1.210	1.220	1.190	1.240	240,500	295,350	1.2281	1.127	1.127	1.136	1.108	1.155	258,268	1.1436	-1.63%
2014-06-04	0	1.230	1.220	1.240	1.220	1.250	76,000	93,220	1.2266	1.145	1.136	1.155	1.136	1.164	81,615	1.1422	1.65%
2014-06-03	0	1.210	1.210	1.220	1.200	1.250	112,000	135,640	1.2111	1.127	1.127	1.136	1.117	1.164	120,275	1.1278	0.00%
2014-05-30	0	1.210	1.200	1.210	1.200	1.210	32,000	38,600	1.2063	1.127	1.117	1.127	1.117	1.127	34,364	1.1233	0.00%
2014-05-29	0	1.210	1.200	1.220	1.210	1.240	30,000	36,460	1.2153	1.127	1.117	1.136	1.127	1.155	32,216	1.1317	0.83%
2014-05-28	0	1.200	1.200	1.220	1.200	1.230	382,000	462,920	1.2118	1.117	1.117	1.136	1.117	1.145	410,223	1.1285	0.00%
2014-05-27	0	1.200	1.190	1.200	1.190	1.200	186,000	222,820	1.1980	1.117	1.108	1.117	1.108	1.117	199,742	1.1155	0.00%
2014-05-26	0	1.200	1.180	1.220	1.170	1.250	126,000	149,400	1.1857	1.117	1.099	1.136	1.090	1.164	135,309	1.1041	0.00%
2014-05-23	0	1.200	1.190	1.200	1.170	1.200	234,000	278,480	1.1901	1.117	1.108	1.117	1.090	1.117	251,288	1.1082	1.69%
2014-05-22	0	1.180	1.180	1.190	1.180	1.210	488,000	583,020	1.1947	1.099	1.099	1.108	1.099	1.127	524,054	1.1125	-2.48%
2014-05-21	0	1.210	1.200	1.220	1.200	1.290	430,000	527,540	1.2268	1.127	1.117	1.136	1.117	1.201	461,769	1.1424	-0.82%
2014-05-20	0	1.220	1.220	1.250	1.200	1.320	106,000	132,700	1.2519	1.136	1.136	1.164	1.117	1.229	113,831	1.1658	1.67%
2014-05-19	0	1.200	1.200	1.220	1.200	1.200	14,000	16,800	1.2000	1.117	1.117	1.136	1.117	1.117	15,034	1.1174	-2.44%
2014-05-16	0	1.230	1.190	1.230	1.190	1.230	84,000	101,460	1.2079	1.145	1.108	1.145	1.108	1.145	90,206	1.1248	1.65%
2014-05-15	0	1.210	1.210	1.220	1.210	1.250	52,000	63,420	1.2196	1.127	1.127	1.136	1.127	1.164	55,842	1.1357	-0.82%
2014-05-14	0	1.220	1.220	1.230	1.220	1.250	72,000	88,940	1.2353	1.136	1.136	1.145	1.136	1.164	77,319	1.1503	0.83%
2014-05-13	0	1.210	1.200	1.240	1.190	1.210	44,000	52,720	1.1982	1.127	1.117	1.155	1.108	1.127	47,251	1.1157	1.68%
2014-05-12	0	1.190	1.190	1.200	1.180	1.220	498,000	597,360	1.1995	1.108	1.108	1.117	1.099	1.136	534,793	1.1170	-2.46%
2014-05-09	0	1.220	1.220	1.240	1.220	1.250	96,000	118,320	1.2325	1.136	1.136	1.155	1.136	1.164	103,093	1.1477	-0.81%
2014-05-08	0	1.230	1.220	1.250	1.230	1.280	256,000	318,280	1.2433	1.145	1.136	1.164	1.145	1.192	274,914	1.1577	-3.91%
2014-05-07	0	1.280	1.280	1.290	1.260	1.320	334,000	433,220	1.2971	1.192	1.192	1.201	1.173	1.229	358,676	1.2078	0.00%
2014-05-05	0	1.280	1.280	1.290	1.250	1.300	320,000	411,760	1.2868	1.192	1.192	1.201	1.164	1.211	343,642	1.1982	2.40%
2014-05-02	0	1.250	1.240	1.250	1.200	1.390	1,156,000	1,487,560	1.2868	1.164	1.155	1.164	1.117	1.294	1,241,407	1.1983	-11.35%
2014-04-30	0	1.410	1.400	1.410	1.410	1.470	336,000	480,200	1.4292	1.313	1.304	1.313	1.313	1.369	360,824	1.3308	1.44%
2014-04-29	0	1.390	1.390	1.410	1.360	1.470	726,000	1,025,060	1.4119	1.294	1.294	1.313	1.266	1.369	779,638	1.3148	-7.71%
2014-04-28	0	3.110	3.110	3.120	3.070	3.150	1,114,000	3,468,720	3.1138	1.402	1.402	1.407	1.384	1.421	2,470,291	1.4042	1.63%
2014-04-25	0	3.060	3.050	3.060	3.030	3.100	458,000	1,401,660	3.0604	1.380	1.375	1.380	1.366	1.398	1,015,613	1.3801	0.33%
2014-04-24	0	3.050	3.020	3.060	2.960	3.060	542,000	1,641,880	3.0293	1.375	1.362	1.380	1.335	1.380	1,201,883	1.3661	2.35%
2014-04-23	0	2.980	2.980	3.010	2.980	3.110	514,000	1,563,780	3.0424	1.344	1.344	1.357	1.344	1.402	1,139,793	1.3720	-2.30%
2014-04-22	0	3.050	3.050	3.100	2.970	3.100	790,000	2,409,020	3.0494	1.375	1.375	1.398	1.339	1.398	1,751,822	1.3752	3.39%
2014-04-17	0	2.950	2.930	2.950	2.930	2.990	450,000	1,331,020	2.9578	1.330	1.321	1.330	1.321	1.348	997,873	1.3339	0.00%
2014-04-16	0	2.950	2.930	2.960	2.920	3.000	256,000	753,980	2.9452	1.330	1.321	1.335	1.317	1.353	567,679	1.3282	1.03%
2014-04-15	0	2.920	2.910	2.950	2.920	2.980	392,250	1,153,045	2.9396	1.317	1.312	1.330	1.317	1.344	869,813	1.3256	-2.01%
2014-04-14	0	2.980	2.960	2.980	2.940	2.980	611,500	1,813,335	2.9654	1.344	1.335	1.344	1.326	1.344	1,355,999	1.3373	1.02%
2014-04-11	0	2.950	2.940	2.950	2.880	2.950	254,000	739,360	2.9109	1.330	1.326	1.330	1.299	1.330	563,244	1.3127	2.08%
2014-04-10	0	2.890	2.880	2.900	2.880	2.900	286,000	825,680	2.8870	1.303	1.299	1.308	1.299	1.308	634,204	1.3019	0.35%
2014-04-09	0	2.880	2.850	2.880	2.820	2.880	204,000	582,960	2.8576	1.299	1.285	1.299	1.272	1.299	452,369	1.2887	0.35%
2014-04-08	0	2.870	2.860	2.870	2.810	2.880	272,000	775,700	2.8518	1.294	1.290	1.294	1.267	1.299	603,159	1.2861	0.70%
2014-04-07	0	2.850	2.820	2.850	2.830	2.870	380,000	1,080,260	2.8428	1.285	1.272	1.285	1.276	1.294	842,648	1.2820	-0.35%
2014-04-04	0	2.860	2.850	2.860	2.840	2.880	534,000	1,524,580	2.8550	1.290	1.285	1.290	1.281	1.299	1,184,143	1.2875	-1.38%
2014-04-03	0	2.900	2.890	2.900	2.880	2.900	444,000	1,286,000	2.8964	1.308	1.303	1.308	1.299	1.308	984,568	1.3062	0.35%
2014-04-02	0	2.890	2.880	2.900	2.880	2.900	110,000	318,060	2.8915	1.303	1.299	1.308	1.299	1.308	243,925	1.3039	-0.34%
2014-04-01	0	2.900	2.870	2.900	2.860	2.900	424,000	1,222,860	2.8841	1.308	1.294	1.308	1.290	1.308	940,218	1.3006	1.40%
2014-03-31	0	2.860	2.850	2.870	2.850	2.870	406,000	1,161,740	2.8614	1.290	1.285	1.294	1.285	1.294	900,303	1.2904	-0.35%
2014-03-28	0	2.870	2.850	2.870	2.850	2.880	200,500	573,000	2.8579	1.294	1.285	1.294	1.285	1.299	444,608	1.2888	1.41%
2014-03-27	0	2.830	2.820	2.830	2.830	2.870	478,000	1,362,360	2.8501	1.276	1.272	1.276	1.276	1.294	1,059,963	1.2853	-1.39%
2014-03-26	0	2.870	2.860	2.880	2.860	2.890	294,000	843,740	2.8699	1.294	1.290	1.299	1.290	1.303	651,944	1.2942	-0.35%
2014-03-25	0	2.880	2.860	2.880	2.870	2.920	376,000	1,085,320	2.8865	1.299	1.290	1.299	1.294	1.317	833,778	1.3017	-0.35%
2014-03-24	0	2.890	2.870	2.890	2.880	2.900	234,000	676,680	2.8918	1.303	1.294	1.303	1.299	1.308	518,894	1.3041	0.00%
2014-03-21	0	2.890	2.870	2.890	2.850	2.890	178,000	510,320	2.8670	1.303	1.294	1.303	1.285	1.303	394,714	1.2929	0.70%
2014-03-20	0	2.870	2.870	2.880	2.870	2.910	566,000	1,628,020	2.8764	1.294	1.294	1.299	1.294	1.312	1,255,103	1.2971	-1.71%
2014-03-19	0	2.920	2.890	2.920	2.880	2.930	226,000	656,980	2.9070	1.317	1.303	1.317	1.299	1.321	501,154	1.3109	-0.34%
2014-03-18	0	2.930	2.910	2.930	2.890	2.930	234,000	679,960	2.9058	1.321	1.312	1.321	1.303	1.321	518,894	1.3104	0.00%
2014-03-17	0	2.930	2.890	2.930	2.800	2.980	459,000	1,324,160	2.8849	1.321	1.303	1.321	1.263	1.344	1,017,831	1.3010	-0.34%
2014-03-14	0	2.940	2.850	2.990	2.900	3.000	338,000	989,380	2.9272	1.326	1.285	1.348	1.308	1.353	749,514	1.3200	-2.00%
2014-03-13	0	3.000	3.000	3.020	3.000	3.080	342,000	1,037,600	3.0339	1.353	1.353	1.362	1.353	1.389	758,384	1.3682	-2.60%
2014-03-12	0	3.080	3.060	3.080	3.060	3.100	160,000	491,000	3.0688	1.389	1.380	1.389	1.380	1.398	354,799	1.3839	-0.96%
2014-03-11	0	3.110	3.100	3.120	3.060	3.110	220,000	678,320	3.0833	1.402	1.398	1.407	1.380	1.402	487,849	1.3904	0.97%
2014-03-10	0	3.080	3.070	3.080	3.080	3.130	287,000	886,310	3.0882	1.389	1.384	1.389	1.389	1.412	636,421	1.3926	-1.28%
2014-03-07	0	3.120	3.100	3.130	3.060	3.210	408,000	1,274,500	3.1238	1.407	1.398	1.412	1.380	1.448	904,738	1.4087	1.30%
2014-03-06	0	3.080	3.060	3.080	3.070	3.090	356,000	1,096,120	3.0790	1.389	1.380	1.389	1.384	1.393	789,429	1.3885	-0.65%
2014-03-05	0	3.100	3.090	3.120	3.060	3.150	438,000	1,363,360	3.1127	1.398	1.393	1.407	1.380	1.421	971,263	1.4037	0.32%
2014-03-04	0	3.090	3.090	3.100	3.050	3.110	262,000	807,880	3.0835	1.393	1.393	1.398	1.375	1.402	580,984	1.3905	-0.32%
2014-03-03	0	3.100	3.090	3.100	3.070	3.140	434,000	1,345,400	3.1000	1.398	1.393	1.398	1.384	1.416	962,393	1.3980	-1.59%
2014-02-28	0	3.150	3.080	3.160	3.040	3.200	1,003,483	3,110,936	3.1001	1.421	1.389	1.425	1.371	1.443	2,225,220	1.3980	-0.32%
2014-02-27	0	3.160	3.160	3.190	3.050	3.400	2,992,500	9,528,870	3.1843	1.425	1.425	1.439	1.375	1.533	6,635,857	1.4360	3.61%
2014-02-26	0	3.050	3.010	3.050	3.040	3.100	104,000	320,000	3.0769	1.375	1.357	1.375	1.371	1.398	230,620	1.3876	-1.61%
2014-02-25	0	3.100	3.100	3.110	3.100	3.110	404,000	1,253,820	3.1035	1.398	1.398	1.402	1.398	1.402	895,868	1.3996	-0.32%
2014-02-24	0	3.110	3.110	3.150	3.110	3.150	38,000	119,040	3.1326	1.402	1.402	1.421	1.402	1.421	84,265	1.4127	-1.27%
2014-02-21	0	3.150	3.150	3.200	3.140	3.150	108,000	339,280	3.1415	1.421	1.421	1.443	1.416	1.421	239,490	1.4167	0.96%
2014-02-20	0	3.120	3.120	3.130	3.120	3.130	84,000	262,880	3.1295	1.407	1.407	1.412	1.407	1.412	186,270	1.4113	-0.32%
2014-02-19	0	3.130	3.130	3.140	3.100	3.130	98,000	304,060	3.1027	1.412	1.412	1.416	1.398	1.412	217,315	1.3992	0.97%
2014-02-18	0	3.100	3.100	3.110	3.100	3.110	50,000	155,120	3.1024	1.398	1.398	1.402	1.398	1.402	110,875	1.3991	-0.32%
2014-02-17	0	3.110	3.100	3.150	3.110	3.150	36,000	112,820	3.1339	1.402	1.398	1.421	1.402	1.421	79,830	1.4133	-1.27%
2014-02-14	0	3.150	3.120	3.150	3.120	3.150	24,000	75,520	3.1467	1.421	1.407	1.421	1.407	1.421	53,220	1.4190	0.00%
2014-02-13	0	3.150	3.150	3.200	3.150	3.160	68,000	214,840	3.1594	1.421	1.421	1.443	1.421	1.425	150,790	1.4248	-0.32%
2014-02-12	0	3.160	3.110	3.180	3.160	3.160	42,000	132,720	3.1600	1.425	1.402	1.434	1.425	1.425	93,135	1.4250	0.00%
2014-02-11	0	3.160	3.160	3.250	3.160	3.160	14,000	44,240	3.1600	1.425	1.425	1.466	1.425	1.425	31,045	1.4250	0.00%
2014-02-10	0	3.160	3.070	3.170	3.130	3.210	122,000	385,520	3.1600	1.425	1.384	1.430	1.412	1.448	270,535	1.4250	-1.86%
2014-02-07	0	3.220	3.180	3.230	3.200	3.250	148,000	477,700	3.2277	1.452	1.434	1.457	1.443	1.466	328,189	1.4556	-0.92%
2014-02-06	0	3.250	3.170	3.250	3.160	3.250	26,000	84,260	3.2408	1.466	1.430	1.466	1.425	1.466	57,655	1.4615	1.56%
2014-02-05	0	3.200	3.160	3.250	3.200	3.270	80,000	257,720	3.2215	1.443	1.425	1.466	1.443	1.475	177,400	1.4528	-0.31%
2014-02-04	0	3.210	3.130	3.210	3.120	3.210	28,000	88,500	3.1607	1.448	1.412	1.448	1.407	1.448	62,090	1.4254	2.23%
2014-01-30	0	3.140	3.140	3.150	3.130	3.150	76,000	238,940	3.1439	1.416	1.416	1.421	1.412	1.421	168,530	1.4178	-0.32%
2014-01-29	0	3.150	3.150	3.260	-	-	0	0	-	1.421	1.421	1.470	-	-	0	-	0.64%
2014-01-28	0	3.130	3.130	3.200	3.110	3.120	140,000	435,820	3.1130	1.412	1.412	1.443	1.402	1.407	310,449	1.4038	0.32%
2014-01-27	0	3.120	3.120	3.150	3.120	3.140	86,000	269,560	3.1344	1.407	1.407	1.421	1.407	1.416	190,705	1.4135	-1.58%
2014-01-24	0	3.170	3.150	3.170	3.150	3.200	24,000	76,220	3.1758	1.430	1.421	1.430	1.421	1.443	53,220	1.4322	-0.63%
2014-01-23	0	3.190	3.190	3.210	3.150	3.190	10,000	31,740	3.1740	1.439	1.439	1.448	1.421	1.439	22,175	1.4313	0.00%
2014-01-22	0	3.190	3.190	3.250	3.150	3.190	8,000	25,420	3.1775	1.439	1.439	1.466	1.421	1.439	17,740	1.4329	1.27%
2014-01-21	0	3.150	3.150	3.180	3.150	3.150	32,000	100,800	3.1500	1.421	1.421	1.434	1.421	1.421	70,960	1.4205	0.00%
2014-01-20	0	3.150	3.150	3.190	3.150	3.150	118,000	371,700	3.1500	1.421	1.421	1.439	1.421	1.421	261,665	1.4205	0.00%
2014-01-17	0	3.150	3.150	3.170	3.150	3.150	260,000	819,000	3.1500	1.421	1.421	1.430	1.421	1.421	576,549	1.4205	0.00%
2014-01-16	0	3.150	3.150	3.190	3.150	3.150	104,000	327,600	3.1500	1.421	1.421	1.439	1.421	1.421	230,620	1.4205	0.00%
2014-01-15	0	3.150	3.150	3.180	3.150	3.160	63,000	198,500	3.1508	1.421	1.421	1.434	1.421	1.425	139,702	1.4209	0.00%
2014-01-14	0	3.150	3.150	3.160	3.150	3.150	54,000	170,100	3.1500	1.421	1.421	1.425	1.421	1.421	119,745	1.4205	0.00%
2014-01-13	0	3.150	3.130	3.150	3.150	3.150	8,000	25,200	3.1500	1.421	1.412	1.421	1.421	1.421	17,740	1.4205	0.00%
2014-01-10	0	3.150	3.130	3.180	3.130	3.150	40,000	125,640	3.1410	1.421	1.412	1.434	1.412	1.421	88,700	1.4165	0.00%
2014-01-09	0	3.150	3.120	3.150	3.120	3.300	196,000	626,240	3.1951	1.421	1.407	1.421	1.407	1.488	434,629	1.4409	1.29%
2014-01-08	0	3.110	3.040	3.110	3.000	3.120	72,000	217,940	3.0269	1.402	1.371	1.402	1.353	1.407	159,660	1.3650	0.00%
2014-01-07	0	3.110	3.050	3.150	3.110	3.150	24,000	75,340	3.1392	1.402	1.375	1.421	1.402	1.421	53,220	1.4156	0.00%
2014-01-06	0	3.110	3.030	3.180	3.090	3.540	80,000	259,940	3.2493	1.402	1.366	1.434	1.393	1.596	177,400	1.4653	3.67%
2014-01-03	0	3.000	2.990	3.040	3.000	3.020	76,000	228,040	3.0005	1.353	1.348	1.371	1.353	1.362	168,530	1.3531	-2.60%
2014-01-02	0	3.080	3.010	3.080	2.950	3.090	24,000	72,120	3.0050	1.389	1.357	1.389	1.330	1.393	53,220	1.3551	4.41%
2013-12-31	0	2.950	2.950	3.020	-	-	0	0	-	1.330	1.330	1.362	-	-	0	-	0.00%
2013-12-30	0	2.950	2.910	2.950	2.910	3.020	98,000	285,720	2.9155	1.330	1.312	1.330	1.312	1.362	217,315	1.3148	1.72%
2013-12-27	0	2.900	2.900	2.910	2.900	2.910	28,000	81,440	2.9086	1.308	1.308	1.312	1.308	1.312	62,090	1.3116	-0.34%
2013-12-24	0	2.910	2.710	2.920	2.910	2.920	52,000	151,600	2.9154	1.312	1.222	1.317	1.312	1.317	115,310	1.3147	-0.68%
2013-12-23	0	2.930	2.750	2.930	2.930	2.930	162,000	474,660	2.9300	1.321	1.240	1.321	1.321	1.321	359,234	1.3213	0.00%
2013-12-20	0	2.930	2.930	2.980	2.930	2.950	256,000	750,280	2.9308	1.321	1.321	1.344	1.321	1.330	567,679	1.3217	0.34%
2013-12-19	0	2.920	2.920	2.950	2.900	2.950	458,000	1,342,980	2.9323	1.317	1.317	1.330	1.308	1.330	1,015,613	1.3223	-1.02%
2013-12-18	0	2.950	2.950	2.960	2.940	2.980	356,000	1,050,580	2.9511	1.330	1.330	1.335	1.326	1.344	789,429	1.3308	0.00%
2013-12-17	0	2.950	2.920	3.000	2.950	2.980	218,000	647,220	2.9689	1.330	1.317	1.353	1.330	1.344	483,414	1.3389	-1.01%
2013-12-16	0	2.980	2.900	3.190	2.980	2.990	256,000	765,420	2.9899	1.344	1.308	1.439	1.344	1.348	567,679	1.3483	-0.67%
2013-12-13	0	3.000	2.990	3.000	2.940	3.000	182,000	543,820	2.9880	1.353	1.348	1.353	1.326	1.353	403,584	1.3475	0.00%
2013-12-12	0	3.000	2.950	3.050	2.950	3.000	392,000	1,173,800	2.9944	1.353	1.330	1.375	1.330	1.353	869,258	1.3503	0.33%
2013-12-11	0	2.990	2.940	3.000	2.980	2.990	338,000	1,008,500	2.9837	1.348	1.326	1.353	1.344	1.348	749,514	1.3455	0.34%
2013-12-10	0	2.980	2.950	2.980	2.970	2.980	578,000	1,716,740	2.9701	1.344	1.330	1.344	1.339	1.344	1,281,713	1.3394	0.34%
2013-12-09	0	2.970	2.920	2.970	2.920	2.980	142,000	417,700	2.9415	1.339	1.317	1.339	1.317	1.344	314,884	1.3265	1.02%
2013-12-06	0	2.940	2.890	2.940	2.940	2.950	74,000	217,660	2.9414	1.326	1.303	1.326	1.326	1.330	164,095	1.3264	0.00%
2013-12-05	0	2.940	2.870	2.940	2.870	2.950	88,000	254,800	2.8955	1.326	1.294	1.326	1.294	1.330	195,140	1.3057	2.80%
2013-12-04	0	2.860	2.860	2.940	2.850	2.860	70,000	199,640	2.8520	1.290	1.290	1.326	1.285	1.290	155,225	1.2861	-3.05%
2013-12-03	0	2.950	2.860	2.950	-	-	0	0	-	1.330	1.290	1.330	-	-	0	-	0.00%
2013-12-02	0	2.950	2.860	2.950	2.940	2.950	56,000	165,120	2.9486	1.330	1.290	1.330	1.326	1.330	124,180	1.3297	0.00%
2013-11-29	0	2.950	2.880	2.960	-	-	0	0	-	1.330	1.299	1.335	-	-	0	-	0.00%
2013-11-28	0	2.950	2.860	2.970	2.950	2.980	124,000	367,100	2.9605	1.330	1.290	1.339	1.330	1.344	274,970	1.3351	-0.67%
2013-11-27	0	2.970	2.950	2.970	2.970	2.980	124,000	369,320	2.9784	1.339	1.330	1.339	1.339	1.344	274,970	1.3431	-0.67%
2013-11-26	0	2.990	2.980	2.990	2.970	3.000	198,000	589,840	2.9790	1.348	1.344	1.348	1.339	1.353	439,064	1.3434	1.36%
2013-11-25	0	2.950	2.950	2.980	2.950	2.980	74,000	218,800	2.9568	1.330	1.330	1.344	1.330	1.344	164,095	1.3334	0.34%
2013-11-22	0	2.940	2.900	2.940	2.930	2.950	8,000	23,520	2.9400	1.326	1.308	1.326	1.321	1.330	17,740	1.3258	0.34%
2013-11-21	0	2.930	2.860	2.930	2.930	2.930	10,000	29,220	2.9220	1.321	1.290	1.321	1.321	1.321	22,175	1.3177	0.00%
2013-11-20	0	2.930	2.850	2.930	2.860	2.930	94,000	272,920	2.9034	1.321	1.285	1.321	1.290	1.321	208,445	1.3093	0.34%
2013-11-19	0	2.920	2.900	2.950	2.920	2.980	26,000	76,720	2.9508	1.317	1.308	1.330	1.317	1.344	57,655	1.3307	1.39%
2013-11-18	0	2.880	2.880	2.980	2.880	2.900	38,000	110,040	2.8958	1.299	1.299	1.344	1.299	1.308	84,265	1.3059	-1.37%
2013-11-15	0	2.920	2.870	2.980	2.920	2.980	62,000	183,260	2.9558	1.317	1.294	1.344	1.317	1.344	137,485	1.3329	-1.68%
2013-11-14	0	2.970	2.900	2.970	2.960	2.970	96,000	284,520	2.9638	1.339	1.308	1.339	1.335	1.339	212,880	1.3365	0.34%
2013-11-13	0	2.960	2.950	2.960	2.960	2.960	118,000	349,280	2.9600	1.335	1.330	1.335	1.335	1.335	261,665	1.3348	-0.34%
2013-11-12	0	2.970	2.950	2.970	2.950	2.990	108,000	322,180	2.9831	1.339	1.330	1.339	1.330	1.348	239,490	1.3453	-0.67%
2013-11-11	0	2.990	2.970	2.990	2.900	3.000	76,000	225,700	2.9697	1.348	1.339	1.348	1.308	1.353	168,530	1.3392	3.46%
2013-11-08	0	2.890	2.840	2.890	2.880	2.920	110,000	318,180	2.8925	1.303	1.281	1.303	1.299	1.317	243,925	1.3044	-0.34%
2013-11-07	0	2.900	2.890	2.900	2.900	2.910	122,000	354,680	2.9072	1.308	1.303	1.308	1.308	1.312	270,535	1.3110	0.00%
2013-11-06	0	2.900	2.750	2.900	2.900	2.900	6,000	17,400	2.9000	1.308	1.240	1.308	1.308	1.308	13,305	1.3078	0.00%
2013-11-05	0	2.900	2.800	2.900	-	-	0	0	-	1.308	1.263	1.308	-	-	0	-	0.00%
2013-11-04	0	2.900	2.830	2.900	2.890	2.900	678,000	1,966,060	2.8998	1.308	1.276	1.308	1.303	1.308	1,503,462	1.3077	0.69%
2013-11-01	0	2.880	2.720	2.880	2.850	2.880	52,000	148,560	2.8569	1.299	1.227	1.299	1.285	1.299	115,310	1.2884	1.05%
2013-10-31	0	2.850	2.760	2.850	-	-	0	0	-	1.285	1.245	1.285	-	-	0	-	0.00%
2013-10-30	0	2.850	2.830	2.860	2.840	2.850	120,000	341,600	2.8467	1.285	1.276	1.290	1.281	1.285	266,100	1.2837	0.35%
2013-10-29	0	2.840	2.810	2.860	2.820	2.880	50,000	142,560	2.8512	1.281	1.267	1.290	1.272	1.299	110,875	1.2858	-0.70%
2013-10-28	0	2.860	2.830	2.870	2.830	2.870	287,000	819,780	2.8564	1.290	1.276	1.294	1.276	1.294	636,421	1.2881	-0.35%
2013-10-25	0	2.870	2.860	2.870	2.860	2.900	228,000	656,800	2.8807	1.294	1.290	1.294	1.290	1.308	505,589	1.2991	-1.03%
2013-10-24	0	2.900	2.880	2.900	2.880	2.900	354,000	1,024,640	2.8945	1.308	1.299	1.308	1.299	1.308	784,994	1.3053	0.35%
2013-10-23	0	2.890	2.830	2.890	2.880	2.900	358,000	1,033,580	2.8871	1.303	1.276	1.303	1.299	1.308	793,864	1.3020	0.35%
2013-10-22	0	2.880	2.870	2.880	2.880	2.880	98,000	282,240	2.8800	1.299	1.294	1.299	1.299	1.299	217,315	1.2988	0.00%
2013-10-21	0	2.880	2.870	2.880	2.880	2.880	104,000	299,520	2.8800	1.299	1.294	1.299	1.299	1.299	230,620	1.2988	0.00%
2013-10-18	0	2.880	2.880	2.900	2.850	2.900	914,000	2,625,320	2.8723	1.299	1.299	1.308	1.285	1.308	2,026,791	1.2953	2.13%
2013-10-17	0	2.820	2.810	2.820	2.810	2.820	170,000	479,000	2.8176	1.272	1.267	1.272	1.267	1.272	376,974	1.2706	0.36%
2013-10-16	0	2.810	2.800	2.810	2.790	2.810	1,042,000	2,927,100	2.8091	1.267	1.263	1.267	1.258	1.267	2,310,631	1.2668	0.00%
2013-10-15	0	2.810	2.770	2.850	2.800	2.810	448,000	1,256,760	2.8053	1.267	1.249	1.285	1.263	1.267	993,438	1.2651	0.00%
2013-10-11	0	2.810	2.800	2.820	2.810	2.810	58,000	162,980	2.8100	1.267	1.263	1.272	1.267	1.267	128,615	1.2672	0.36%
2013-10-10	0	2.800	2.800	2.810	2.780	2.810	111,000	310,390	2.7963	1.263	1.263	1.267	1.254	1.267	246,142	1.2610	1.45%
2013-10-09	0	2.760	2.760	2.780	2.720	2.780	36,000	99,480	2.7633	1.245	1.245	1.254	1.227	1.254	79,830	1.2462	0.00%
2013-10-08	0	2.760	2.730	2.760	2.690	2.760	322,000	877,480	2.7251	1.245	1.231	1.245	1.213	1.245	714,034	1.2289	2.99%
2013-10-07	0	2.680	2.660	2.680	2.680	2.680	10,000	26,800	2.6800	1.209	1.200	1.209	1.209	1.209	22,175	1.2086	1.13%
2013-10-04	0	2.650	2.640	2.650	2.640	2.690	102,000	272,120	2.6678	1.195	1.191	1.195	1.191	1.213	226,185	1.2031	0.00%
2013-10-03	0	2.650	2.640	2.660	2.650	2.660	16,000	42,460	2.6538	1.195	1.191	1.200	1.195	1.200	35,480	1.1967	0.38%
2013-10-02	0	2.640	2.640	2.650	2.620	2.650	304,000	802,660	2.6403	1.191	1.191	1.195	1.182	1.195	674,119	1.1907	0.76%
2013-09-30	0	2.620	2.620	2.650	2.580	2.600	56,000	145,480	2.5979	1.182	1.182	1.195	1.163	1.172	124,180	1.1715	1.55%
2013-09-27	0	2.580	2.580	2.690	2.580	2.590	66,000	170,480	2.5830	1.163	1.163	1.213	1.163	1.168	146,355	1.1648	-1.53%
2013-09-26	0	2.620	2.620	2.690	2.580	2.620	80,000	207,920	2.5990	1.182	1.182	1.213	1.163	1.182	177,400	1.1720	1.55%
2013-09-25	0	2.580	2.580	2.700	2.580	2.610	24,000	62,220	2.5925	1.163	1.163	1.218	1.163	1.177	53,220	1.1691	-1.15%
2013-09-24	0	2.610	2.610	2.680	2.590	2.610	58,000	150,360	2.5924	1.177	1.177	1.209	1.168	1.177	128,615	1.1691	1.56%
2013-09-23	0	2.570	2.550	2.590	2.570	2.570	12,000	30,960	2.5800	1.159	1.150	1.168	1.159	1.159	26,610	1.1635	0.00%
2013-09-19	0	2.570	2.570	2.590	2.560	2.570	24,000	61,480	2.5617	1.159	1.159	1.168	1.154	1.159	53,220	1.1552	0.39%
2013-09-18	0	2.560	2.560	2.590	2.560	2.560	4,000	10,240	2.5600	1.154	1.154	1.168	1.154	1.154	8,870	1.1545	0.00%
2013-09-17	0	2.560	2.550	2.560	2.560	2.560	16,000	40,960	2.5600	1.154	1.150	1.154	1.154	1.154	35,480	1.1545	0.79%
2013-09-16	0	2.540	2.540	2.550	2.540	2.560	108,000	275,520	2.5511	1.145	1.145	1.150	1.145	1.154	239,490	1.1504	-0.78%
2013-09-13	0	2.560	2.510	2.610	-	-	0	0	-	1.154	1.132	1.177	-	-	0	-	0.00%
2013-09-12	0	2.560	2.560	2.610	2.560	2.600	44,000	114,320	2.5982	1.154	1.154	1.177	1.154	1.172	97,570	1.1717	-1.54%
2013-09-11	0	2.600	2.600	2.610	2.600	2.600	140,000	364,000	2.6000	1.172	1.172	1.177	1.172	1.172	310,449	1.1725	0.00%
2013-09-10	0	2.600	2.570	2.600	2.600	2.600	50,000	129,200	2.5840	1.172	1.159	1.172	1.172	1.172	110,875	1.1653	1.56%
2013-09-09	0	2.560	2.560	2.610	2.540	2.560	48,000	122,560	2.5533	1.154	1.154	1.177	1.145	1.154	106,440	1.1514	0.79%
2013-09-06	0	2.540	2.540	2.560	2.500	2.540	78,000	195,960	2.5123	1.145	1.145	1.154	1.127	1.145	172,965	1.1329	0.79%
2013-09-05	0	2.520	2.520	2.550	2.510	2.520	30,000	75,500	2.5167	1.136	1.136	1.150	1.132	1.136	66,525	1.1349	0.80%
2013-09-04	0	2.500	2.500	2.550	2.500	2.510	26,000	65,140	2.5054	1.127	1.127	1.150	1.127	1.132	57,655	1.1298	-0.40%
2013-09-03	0	2.510	2.510	2.610	2.500	2.510	140,000	350,660	2.5047	1.132	1.132	1.177	1.127	1.132	310,449	1.1295	0.00%
2013-09-02	0	2.510	2.510	2.590	2.500	2.520	36,000	90,140	2.5039	1.132	1.132	1.168	1.127	1.136	79,830	1.1292	-3.83%
2013-08-30	0	2.610	2.610	2.650	2.610	2.610	6,000	15,660	2.6100	1.177	1.177	1.195	1.177	1.177	13,305	1.1770	0.38%
2013-08-29	0	2.680	2.520	2.700	2.680	2.700	86,000	231,680	2.6940	1.172	1.102	1.181	1.172	1.181	196,572	1.1786	0.00%
2013-08-28	0	2.680	2.600	2.700	2.680	2.710	56,000	150,780	2.6925	1.172	1.137	1.181	1.172	1.186	128,001	1.1780	-1.83%
2013-08-27	0	2.730	2.700	2.730	2.700	2.730	264,000	717,520	2.7179	1.194	1.181	1.194	1.181	1.194	603,432	1.1891	1.11%
2013-08-26	0	2.700	2.690	2.700	2.640	2.700	190,000	503,140	2.6481	1.181	1.177	1.181	1.155	1.181	434,288	1.1585	2.66%
2013-08-23	0	2.630	2.610	2.650	2.530	2.660	176,000	455,320	2.5870	1.151	1.142	1.159	1.107	1.164	402,288	1.1318	3.95%
2013-08-22	0	2.530	2.520	2.550	2.520	2.530	68,000	171,960	2.5288	1.107	1.102	1.116	1.102	1.107	155,429	1.1064	0.00%
2013-08-21	0	2.530	2.520	2.530	2.510	2.530	76,000	191,440	2.5189	1.107	1.102	1.107	1.098	1.107	173,715	1.1020	0.80%
2013-08-20	0	2.510	2.510	2.520	2.500	2.520	472,000	1,185,240	2.5111	1.098	1.098	1.102	1.094	1.102	1,078,863	1.0986	-0.79%
2013-08-19	0	2.530	2.500	2.550	2.460	2.530	658,000	1,650,940	2.5090	1.107	1.094	1.116	1.076	1.107	1,504,008	1.0977	1.20%
2013-08-16	0	2.500	2.490	2.520	2.490	2.540	334,000	839,880	2.5146	1.094	1.089	1.102	1.089	1.111	763,433	1.1001	-1.19%
2013-08-15	0	2.530	2.450	2.530	2.520	2.530	64,000	161,500	2.5234	1.107	1.072	1.107	1.102	1.107	146,287	1.1040	0.40%
2013-08-13	0	2.520	2.510	2.530	2.520	2.530	92,000	232,360	2.5257	1.102	1.098	1.107	1.102	1.107	210,287	1.1050	-0.40%
2013-08-12	0	2.530	2.530	2.550	2.530	2.550	44,000	112,120	2.5482	1.107	1.107	1.116	1.107	1.116	100,572	1.1148	-0.78%
2013-08-09	0	2.550	2.550	2.560	-	-	0	0	-	1.116	1.116	1.120	-	-	0	-	0.00%
2013-08-08	0	2.550	2.540	2.550	2.540	2.550	76,000	193,500	2.5461	1.116	1.111	1.116	1.111	1.116	173,715	1.1139	0.39%
2013-08-07	0	2.540	2.540	2.550	2.540	2.550	64,000	163,000	2.5469	1.111	1.111	1.116	1.111	1.116	146,287	1.1143	-0.39%
2013-08-06	0	2.550	2.540	2.550	2.540	2.550	46,000	117,040	2.5443	1.116	1.111	1.116	1.111	1.116	105,143	1.1131	0.39%
2013-08-05	0	2.540	2.540	2.560	2.530	2.530	40,000	101,200	2.5300	1.111	1.111	1.120	1.107	1.107	91,429	1.1069	0.40%
2013-08-02	0	2.530	2.520	2.530	2.530	2.530	20,000	50,600	2.5300	1.107	1.102	1.107	1.107	1.107	45,715	1.1069	0.40%
2013-08-01	0	2.520	2.520	2.540	2.520	2.520	20,000	50,400	2.5200	1.102	1.102	1.111	1.102	1.102	45,715	1.1025	-0.40%
2013-07-31	0	2.530	2.530	2.540	2.520	2.530	94,000	237,280	2.5243	1.107	1.107	1.111	1.102	1.107	214,858	1.1044	0.40%
2013-07-30	0	2.520	2.510	2.530	2.520	2.520	142,000	357,840	2.5200	1.102	1.098	1.107	1.102	1.102	324,573	1.1025	0.40%
2013-07-29	0	2.510	2.510	2.540	2.510	2.510	6,000	15,060	2.5100	1.098	1.098	1.111	1.098	1.098	13,714	1.0981	-0.79%
2013-07-26	0	2.530	2.530	2.560	2.530	2.530	50,000	126,500	2.5300	1.107	1.107	1.120	1.107	1.107	114,286	1.1069	0.80%
2013-07-25	0	2.510	2.510	2.550	2.510	2.530	44,000	111,240	2.5282	1.098	1.098	1.116	1.098	1.107	100,572	1.1061	-0.40%
2013-07-24	0	2.520	2.520	2.540	2.520	2.520	44,000	110,880	2.5200	1.102	1.102	1.111	1.102	1.102	100,572	1.1025	0.00%
2013-07-23	0	2.520	2.510	2.540	2.520	2.520	20,000	50,400	2.5200	1.102	1.098	1.111	1.102	1.102	45,715	1.1025	1.20%
2013-07-22	0	2.490	2.490	2.550	2.490	2.500	30,000	74,900	2.4967	1.089	1.089	1.116	1.089	1.094	68,572	1.0923	-2.35%
2013-07-19	0	2.550	2.510	2.560	2.510	2.570	106,000	269,900	2.5462	1.116	1.098	1.120	1.098	1.124	242,287	1.1140	1.59%
2013-07-18	0	2.510	2.510	2.550	2.460	2.520	362,000	906,100	2.5030	1.098	1.098	1.116	1.076	1.102	827,433	1.0951	2.03%
2013-07-17	0	2.460	2.460	2.490	2.460	2.460	12,000	29,520	2.4600	1.076	1.076	1.089	1.076	1.076	27,429	1.0762	-1.20%
2013-07-16	0	2.490	2.450	2.490	2.450	2.500	100,500	247,000	2.4577	1.089	1.072	1.089	1.072	1.094	229,716	1.0752	1.63%
2013-07-15	0	2.450	2.450	2.500	2.450	2.450	34,000	83,300	2.4500	1.072	1.072	1.094	1.072	1.072	77,715	1.0719	0.00%
2013-07-12	0	2.450	2.430	2.550	2.400	2.450	216,000	529,000	2.4491	1.072	1.063	1.116	1.050	1.072	493,717	1.0715	0.00%
2013-07-11	0	2.450	2.420	2.450	-	-	0	0	-	1.072	1.059	1.072	-	-	0	-	0.00%
2013-07-10	0	2.450	2.410	2.450	2.410	2.450	56,000	135,100	2.4125	1.072	1.054	1.072	1.054	1.072	128,001	1.0555	1.24%
2013-07-09	0	2.420	2.410	2.450	2.400	2.450	68,000	164,120	2.4135	1.059	1.054	1.072	1.050	1.072	155,429	1.0559	0.83%
2013-07-08	0	2.400	2.400	2.410	2.400	2.500	264,000	635,700	2.4080	1.050	1.050	1.054	1.050	1.094	603,432	1.0535	0.84%
2013-07-05	0	2.380	2.370	2.440	2.350	2.400	494,000	1,179,000	2.3866	1.041	1.037	1.067	1.028	1.050	1,129,149	1.0441	1.28%
2013-07-04	0	2.350	2.300	2.380	2.290	2.350	470,000	1,093,220	2.3260	1.028	1.006	1.041	1.002	1.028	1,074,292	1.0176	3.07%
2013-07-03	0	2.280	2.260	2.300	2.230	2.280	480,000	1,083,660	2.2576	0.997	0.989	1.006	0.976	0.997	1,097,149	0.9877	1.33%
2013-07-02	0	2.250	2.230	2.260	2.170	2.250	520,000	1,153,000	2.2173	0.984	0.976	0.989	0.949	0.984	1,188,578	0.9701	3.69%
2013-06-28	0	2.170	2.160	2.170	2.160	2.170	276,000	598,840	2.1697	0.949	0.945	0.949	0.945	0.949	630,861	0.9492	0.46%
2013-06-27	0	2.160	2.160	2.190	2.120	2.200	62,000	133,840	2.1587	0.945	0.945	0.958	0.927	0.962	141,715	0.9444	4.35%
2013-06-26	0	2.070	2.070	2.200	2.060	2.080	68,000	140,160	2.0612	0.906	0.906	0.962	0.901	0.910	155,429	0.9018	0.49%
2013-06-25	0	2.060	1.980	2.060	1.980	2.120	142,000	282,280	1.9879	0.901	0.866	0.901	0.866	0.927	324,573	0.8697	-2.83%
2013-06-24	0	2.120	2.080	2.130	2.080	2.150	64,000	134,420	2.1003	0.927	0.910	0.932	0.910	0.941	146,287	0.9189	-2.75%
2013-06-21	0	2.180	2.150	2.180	-	-	0	0	-	0.954	0.941	0.954	-	-	0	-	-0.46%
2013-06-20	0	2.190	2.120	2.190	2.200	2.230	14,000	31,040	2.2171	0.958	0.927	0.958	0.962	0.976	32,000	0.9700	-2.23%
2013-06-19	0	2.240	2.150	2.240	2.150	2.240	130,000	284,460	2.1882	0.980	0.941	0.980	0.941	0.980	297,144	0.9573	4.19%
2013-06-18	0	2.150	2.140	2.240	2.140	2.160	110,000	236,700	2.1518	0.941	0.936	0.980	0.936	0.945	251,430	0.9414	-0.46%
2013-06-17	0	2.160	2.150	2.160	2.150	2.160	58,000	124,920	2.1538	0.945	0.941	0.945	0.941	0.945	132,572	0.9423	-0.46%
2013-06-14	0	2.170	2.140	2.170	2.150	2.170	22,000	47,340	2.1518	0.949	0.936	0.949	0.941	0.949	50,286	0.9414	0.93%
2013-06-13	0	2.150	2.130	2.150	2.150	2.200	158,000	343,100	2.1715	0.941	0.932	0.941	0.941	0.962	361,145	0.9500	-1.38%
2013-06-11	0	2.180	2.180	2.200	2.180	2.190	90,000	196,300	2.1811	0.954	0.954	0.962	0.954	0.958	205,715	0.9542	0.00%
2013-06-10	0	2.180	2.180	2.250	2.180	2.200	50,000	111,440	2.2288	0.954	0.954	0.984	0.954	0.962	114,286	0.9751	-2.68%
2013-06-07	0	2.240	2.140	2.250	2.240	2.240	46,000	103,040	2.2400	0.980	0.936	0.984	0.980	0.980	105,143	0.9800	0.00%
2013-06-06	0	2.240	2.120	2.260	2.240	2.270	120,000	271,340	2.2612	0.980	0.927	0.989	0.980	0.993	274,287	0.9893	-0.88%
2013-06-05	0	2.260	2.250	2.280	2.260	2.280	64,000	145,200	2.2688	0.989	0.984	0.997	0.989	0.997	146,287	0.9926	-0.44%
2013-06-04	0	2.270	2.260	2.290	2.270	2.280	70,000	159,000	2.2714	0.993	0.989	1.002	0.993	0.997	160,001	0.9937	0.00%
2013-06-03	0	2.270	2.260	2.270	2.250	2.300	66,000	149,200	2.2606	0.993	0.989	0.993	0.984	1.006	150,858	0.9890	0.89%
2013-05-31	0	2.250	2.250	2.280	2.250	2.250	10,000	22,500	2.2500	0.984	0.984	0.997	0.984	0.984	22,857	0.9844	0.00%
2013-05-30	0	2.250	2.250	2.290	2.250	2.280	200,000	452,700	2.2635	0.984	0.984	1.002	0.984	0.997	457,145	0.9903	-1.32%
2013-05-29	0	2.280	2.280	2.300	2.280	2.320	126,000	288,480	2.2895	0.997	0.997	1.006	0.997	1.015	288,002	1.0017	0.00%
2013-05-28	0	2.280	2.270	2.290	2.260	2.290	132,000	300,580	2.2771	0.997	0.993	1.002	0.989	1.002	301,716	0.9962	0.88%
2013-05-27	0	2.260	2.260	2.300	2.220	2.310	146,500	327,095	2.2327	0.989	0.989	1.006	0.971	1.011	334,859	0.9768	1.35%
2013-05-24	0	2.230	2.190	2.230	2.180	2.230	38,500	84,640	2.1984	0.976	0.958	0.976	0.954	0.976	88,000	0.9618	3.72%
2013-05-23	0	2.150	2.150	2.230	2.150	2.240	308,000	684,020	2.2208	0.941	0.941	0.976	0.941	0.980	704,004	0.9716	-4.02%
2013-05-22	0	2.240	2.230	2.250	2.240	2.240	106,000	238,240	2.2475	0.980	0.976	0.984	0.980	0.980	242,287	0.9833	-0.88%
2013-05-21	0	2.260	2.240	2.260	2.250	2.260	82,000	184,860	2.2544	0.989	0.980	0.989	0.984	0.989	187,430	0.9863	0.00%
2013-05-20	0	2.260	2.250	2.260	2.240	2.260	204,000	459,380	2.2519	0.989	0.984	0.989	0.980	0.989	466,288	0.9852	0.00%
2013-05-16	0	2.260	2.260	2.270	2.240	2.260	136,000	306,180	2.2513	0.989	0.989	0.993	0.980	0.989	310,859	0.9849	0.44%
2013-05-15	0	2.250	2.240	2.250	2.230	2.250	214,000	479,600	2.2411	0.984	0.980	0.984	0.976	0.984	489,145	0.9805	0.45%
2013-05-14	0	2.240	2.230	2.240	2.220	2.240	78,000	174,060	2.2315	0.980	0.976	0.980	0.971	0.980	178,287	0.9763	0.45%
2013-05-13	0	2.230	2.230	2.250	2.230	2.230	50,000	111,500	2.2300	0.976	0.976	0.984	0.976	0.976	114,286	0.9756	0.00%
2013-05-10	0	2.230	2.210	2.230	2.210	2.230	96,000	213,080	2.2196	0.976	0.967	0.976	0.967	0.976	219,430	0.9711	0.90%
2013-05-09	0	2.210	2.210	2.240	2.210	2.220	52,000	115,220	2.2158	0.967	0.967	0.980	0.967	0.971	118,858	0.9694	-0.90%
2013-05-08	0	2.230	2.210	2.240	2.210	2.240	396,000	882,900	2.2295	0.976	0.967	0.980	0.967	0.980	905,148	0.9754	0.00%
2013-05-07	0	2.230	2.220	2.240	2.230	2.240	122,000	272,620	2.2346	0.976	0.971	0.980	0.976	0.980	278,859	0.9776	-0.45%
2013-05-06	0	2.240	2.240	2.250	2.240	2.250	66,000	148,240	2.2461	0.980	0.980	0.984	0.980	0.984	150,858	0.9826	0.45%
2013-05-03	0	2.230	2.230	2.250	2.230	2.250	206,000	461,560	2.2406	0.976	0.976	0.984	0.976	0.984	470,860	0.9802	-0.45%
2013-05-02	0	2.240	2.240	2.250	2.240	2.250	78,000	175,380	2.2485	0.980	0.980	0.984	0.980	0.984	178,287	0.9837	-0.44%
2013-04-30	0	2.250	2.220	2.250	2.200	2.250	42,000	92,700	2.2071	0.984	0.971	0.984	0.962	0.984	96,001	0.9656	2.27%
2013-04-29	0	2.200	2.140	2.200	2.120	2.250	226,000	502,120	2.2218	0.962	0.936	0.962	0.927	0.984	516,574	0.9720	-2.22%
2013-04-26	0	2.250	2.250	2.300	2.210	2.320	286,000	654,620	2.2889	0.984	0.984	1.006	0.967	1.015	653,718	1.0014	-2.60%
2013-04-25	0	2.310	2.310	2.360	2.300	2.370	348,000	815,180	2.3425	1.011	1.011	1.032	1.006	1.037	795,433	1.0248	-0.43%
2013-04-24	0	2.320	2.320	2.390	2.290	2.320	70,000	161,040	2.3006	1.015	1.015	1.046	1.002	1.015	160,001	1.0065	-3.33%
2013-04-23	0	2.700	2.700	2.720	2.700	2.750	1,402,000	3,823,340	2.7271	1.050	1.050	1.058	1.050	1.069	3,605,162	1.0605	-0.37%
2013-04-22	0	2.710	2.700	2.710	2.700	2.710	490,000	1,323,800	2.7016	1.054	1.050	1.054	1.050	1.054	1,260,007	1.0506	0.37%
2013-04-19	0	2.700	2.680	2.700	2.660	2.730	470,000	1,264,180	2.6897	1.050	1.042	1.050	1.034	1.062	1,208,578	1.0460	0.75%
2013-04-18	0	2.680	2.650	2.700	2.640	2.710	160,000	428,820	2.6801	1.042	1.031	1.050	1.027	1.054	411,431	1.0423	0.00%
2013-04-17	0	2.680	2.680	2.690	2.590	2.680	364,000	957,360	2.6301	1.042	1.042	1.046	1.007	1.042	936,005	1.0228	3.08%
2013-04-16	0	2.600	2.600	2.620	2.580	2.600	174,000	452,280	2.5993	1.011	1.011	1.019	1.003	1.011	447,431	1.0108	0.00%
2013-04-15	0	2.600	2.590	2.600	2.600	2.600	320,000	832,000	2.6000	1.011	1.007	1.011	1.011	1.011	822,862	1.0111	-0.38%
2013-04-12	0	2.610	2.600	2.640	2.600	2.610	192,000	499,620	2.6022	1.015	1.011	1.027	1.011	1.015	493,717	1.0120	0.38%
2013-04-11	0	2.600	2.580	2.600	2.550	2.610	188,000	488,580	2.5988	1.011	1.003	1.011	0.992	1.015	483,431	1.0107	0.00%
2013-04-10	0	2.600	2.600	2.620	2.600	2.630	68,000	177,840	2.6153	1.011	1.011	1.019	1.011	1.023	174,858	1.0171	-0.76%
2013-04-09	0	2.620	2.610	2.620	2.620	2.630	126,000	330,380	2.6221	1.019	1.015	1.019	1.019	1.023	324,002	1.0197	0.38%
2013-04-08	0	2.610	2.580	2.610	2.570	2.610	282,000	733,740	2.6019	1.015	1.003	1.015	0.999	1.015	725,147	1.0119	0.77%
2013-04-05	0	2.590	2.590	2.610	2.590	2.650	308,000	804,060	2.6106	1.007	1.007	1.015	1.007	1.031	792,004	1.0152	-2.26%
2013-04-03	0	2.650	2.640	2.650	2.630	2.670	246,000	650,220	2.6432	1.031	1.027	1.031	1.023	1.038	632,575	1.0279	0.76%
2013-04-02	0	2.630	2.610	2.630	2.620	2.650	204,000	535,060	2.6228	1.023	1.015	1.023	1.019	1.031	524,574	1.0200	-0.75%
2013-03-28	0	2.650	2.610	2.650	2.600	2.680	394,000	1,042,880	2.6469	1.031	1.015	1.031	1.011	1.042	1,013,148	1.0293	-1.49%
2013-03-27	0	2.690	2.680	2.690	2.690	2.700	54,000	145,380	2.6922	1.046	1.042	1.046	1.046	1.050	138,858	1.0470	-0.37%
2013-03-26	0	2.700	2.690	2.700	2.640	2.700	160,000	429,700	2.6856	1.050	1.046	1.050	1.027	1.050	411,431	1.0444	0.37%
2013-03-25	0	2.690	2.630	2.700	2.690	2.700	74,000	199,260	2.6927	1.046	1.023	1.050	1.046	1.050	190,287	1.0472	0.00%
2013-03-22	0	2.690	2.680	2.690	2.610	2.740	306,000	822,880	2.6892	1.046	1.042	1.046	1.015	1.066	786,861	1.0458	2.28%
2013-03-21	0	2.630	2.610	2.630	2.560	2.630	64,000	166,160	2.5963	1.023	1.015	1.023	0.996	1.023	164,572	1.0096	0.77%
2013-03-20	0	2.610	2.610	2.640	2.570	2.640	94,000	244,060	2.5964	1.015	1.015	1.027	0.999	1.027	241,716	1.0097	1.56%
2013-03-19	0	2.570	2.560	2.580	2.570	2.620	544,000	1,410,080	2.5921	0.999	0.996	1.003	0.999	1.019	1,398,865	1.0080	-3.02%
2013-03-18	0	2.650	2.610	2.650	2.600	2.650	94,000	244,840	2.6047	1.031	1.015	1.031	1.011	1.031	241,716	1.0129	-0.38%
2013-03-15	0	2.660	2.610	2.660	2.570	2.710	332,000	875,060	2.6357	1.034	1.015	1.034	0.999	1.054	853,719	1.0250	-1.85%
2013-03-14	0	2.710	2.690	2.710	2.700	2.710	74,000	199,460	2.6954	1.054	1.046	1.054	1.050	1.054	190,287	1.0482	0.74%
2013-03-13	0	2.690	2.650	2.690	2.690	2.700	186,000	501,000	2.6935	1.046	1.031	1.046	1.046	1.050	478,288	1.0475	-0.37%
2013-03-12	0	2.700	2.700	2.720	2.690	2.730	392,000	1,059,940	2.7039	1.050	1.050	1.058	1.046	1.062	1,008,005	1.0515	0.00%
2013-03-11	0	2.700	2.690	2.710	2.680	2.710	214,000	578,080	2.7013	1.050	1.046	1.054	1.042	1.054	550,289	1.0505	2.27%
2013-03-08	0	2.640	2.640	2.670	2.630	2.690	150,000	401,000	2.6733	1.027	1.027	1.038	1.023	1.046	385,716	1.0396	-1.49%
2013-03-07	0	2.680	2.680	2.690	2.580	2.680	162,000	427,640	2.6398	1.042	1.042	1.046	1.003	1.042	416,574	1.0266	3.08%
2013-03-06	0	2.600	2.600	2.630	2.600	2.610	190,000	495,420	2.6075	1.011	1.011	1.023	1.011	1.015	488,574	1.0140	0.00%
2013-03-05	0	2.600	2.590	2.620	2.600	2.600	94,000	244,400	2.6000	1.011	1.007	1.019	1.011	1.011	241,716	1.0111	-0.76%
2013-03-04	0	2.620	2.600	2.620	2.590	2.660	576,000	1,500,980	2.6059	1.019	1.011	1.019	1.007	1.034	1,481,151	1.0134	-1.50%
2013-03-01	0	2.660	2.660	2.690	2.660	2.680	124,000	330,060	2.6618	1.034	1.034	1.046	1.034	1.042	318,859	1.0351	0.00%
2013-02-28	0	2.660	2.660	2.680	2.640	2.700	194,000	518,540	2.6729	1.034	1.034	1.042	1.027	1.050	498,860	1.0395	1.92%
2013-02-27	0	2.610	2.610	2.650	2.600	2.650	212,000	555,440	2.6200	1.015	1.015	1.031	1.011	1.031	545,146	1.0189	0.38%
2013-02-26	0	2.600	2.590	2.600	2.600	2.700	610,000	1,597,260	2.6185	1.011	1.007	1.011	1.011	1.050	1,568,580	1.0183	-4.41%
2013-02-25	0	2.720	2.720	2.750	2.600	2.800	816,000	2,183,440	2.6758	1.058	1.058	1.069	1.011	1.089	2,098,297	1.0406	2.64%
2013-02-22	0	2.650	2.650	2.690	2.600	2.800	1,006,000	2,694,600	2.6785	1.031	1.031	1.046	1.011	1.089	2,586,871	1.0416	-1.49%
2013-02-21	0	2.690	2.640	2.690	2.580	2.700	174,000	463,680	2.6648	1.046	1.027	1.046	1.003	1.050	447,431	1.0363	4.26%
2013-02-20	0	2.580	2.580	2.600	2.570	2.600	1,358,000	3,507,160	2.5826	1.003	1.003	1.011	0.999	1.011	3,492,019	1.0043	0.00%
2013-02-19	0	2.580	2.520	2.580	2.580	2.600	50,000	129,360	2.5872	1.003	0.980	1.003	1.003	1.011	128,572	1.0061	0.00%
2013-02-18	0	2.580	2.570	2.610	2.500	2.700	736,000	1,902,680	2.5852	1.003	0.999	1.015	0.972	1.050	1,892,582	1.0053	0.00%
2013-02-15	0	2.580	2.580	2.620	2.560	2.580	30,000	77,000	2.5667	1.003	1.003	1.019	0.996	1.003	77,143	0.9981	1.18%
2013-02-14	0	2.550	2.550	2.560	2.550	2.550	20,000	51,000	2.5500	0.992	0.992	0.996	0.992	0.992	51,429	0.9917	-0.39%
2013-02-08	0	2.560	2.560	2.600	2.540	2.540	26,000	66,240	2.5477	0.996	0.996	1.011	0.988	0.988	66,858	0.9908	2.81%
2013-02-07	0	2.490	2.460	2.530	2.490	2.490	292,000	727,080	2.4900	0.968	0.957	0.984	0.968	0.968	750,861	0.9683	0.00%
2013-02-06	0	2.490	2.490	2.600	-	-	0	0	-	0.968	0.968	1.011	-	-	0	-	0.00%
2013-02-05	0	2.490	2.440	2.560	-	-	0	0	-	0.968	0.949	0.996	-	-	0	-	0.00%
2013-02-04	0	2.490	2.450	2.550	-	-	0	0	-	0.968	0.953	0.992	-	-	0	-	0.00%
2013-02-01	0	2.490	2.460	2.500	2.490	2.490	2,000	4,980	2.4900	0.968	0.957	0.972	0.968	0.968	5,143	0.9683	0.00%
2013-01-31	0	2.490	2.450	2.490	2.450	2.490	14,000	34,460	2.4614	0.968	0.953	0.968	0.953	0.968	36,000	0.9572	-0.40%
2013-01-30	0	2.500	2.480	2.510	2.500	2.500	31,000	77,450	2.4984	0.972	0.964	0.976	0.972	0.972	79,715	0.9716	-0.79%
2013-01-29	0	2.520	2.440	2.520	2.450	2.520	108,000	266,820	2.4706	0.980	0.949	0.980	0.953	0.980	277,716	0.9608	2.86%
2013-01-28	0	2.450	2.400	2.450	2.450	2.470	20,000	49,200	2.4600	0.953	0.933	0.953	0.953	0.961	51,429	0.9567	-0.81%
2013-01-25	0	2.470	2.470	2.480	2.470	2.470	8,000	19,760	2.4700	0.961	0.961	0.964	0.961	0.961	20,572	0.9606	-1.20%
2013-01-24	0	2.500	2.450	2.540	2.500	2.520	108,000	270,260	2.5024	0.972	0.953	0.988	0.972	0.980	277,716	0.9732	0.00%
2013-01-23	0	2.500	2.500	2.520	2.480	2.500	68,000	169,640	2.4947	0.972	0.972	0.980	0.964	0.972	174,858	0.9702	-3.10%
2013-01-22	0	2.580	2.560	2.580	2.580	2.580	16,000	41,160	2.5725	1.003	0.996	1.003	1.003	1.003	41,143	1.0004	0.78%
2013-01-21	0	2.560	2.560	2.570	2.550	2.560	20,000	51,180	2.5590	0.996	0.996	0.999	0.992	0.996	51,429	0.9952	1.19%
2013-01-18	0	2.530	2.480	2.550	2.460	2.530	276,000	691,420	2.5051	0.984	0.964	0.992	0.957	0.984	709,718	0.9742	4.55%
2013-01-17	0	2.420	2.370	2.450	2.400	2.420	12,000	29,000	2.4167	0.941	0.922	0.953	0.933	0.941	30,857	0.9398	-0.82%
2013-01-16	0	2.440	2.380	2.440	2.420	2.450	44,000	106,780	2.4268	0.949	0.926	0.949	0.941	0.953	113,143	0.9438	0.83%
2013-01-15	0	2.420	2.360	2.440	2.360	2.420	124,000	298,760	2.4094	0.941	0.918	0.949	0.918	0.941	318,859	0.9370	0.00%
2013-01-14	0	2.420	2.410	2.420	2.400	2.420	94,000	225,800	2.4021	0.941	0.937	0.941	0.933	0.941	241,716	0.9342	0.83%
2013-01-11	0	2.400	2.340	2.400	2.340	2.400	208,000	491,440	2.3627	0.933	0.910	0.933	0.910	0.933	534,860	0.9188	1.27%
2013-01-10	0	2.370	2.360	2.370	2.350	2.380	78,000	184,940	2.3710	0.922	0.918	0.922	0.914	0.926	200,573	0.9221	-0.42%
2013-01-09	0	2.380	2.350	2.390	2.380	2.420	44,000	105,680	2.4018	0.926	0.914	0.929	0.926	0.941	113,143	0.9340	1.71%
2013-01-08	0	2.340	2.340	2.350	2.300	2.360	63,827	148,495	2.3265	0.910	0.910	0.914	0.894	0.918	164,127	0.9048	0.86%
2013-01-07	0	2.320	2.310	2.340	2.250	2.320	356,000	820,780	2.3056	0.902	0.898	0.910	0.875	0.902	915,434	0.8966	4.50%
2013-01-04	0	2.220	2.220	2.250	2.220	2.230	30,000	66,800	2.2267	0.863	0.863	0.875	0.863	0.867	77,143	0.8659	-0.45%
2013-01-03	0	2.230	2.200	2.240	2.230	2.250	74,000	165,700	2.2392	0.867	0.856	0.871	0.867	0.875	190,287	0.8708	-0.45%
2013-01-02	0	2.240	2.230	2.240	2.240	2.250	230,000	516,800	2.2470	0.871	0.867	0.871	0.871	0.875	591,432	0.8738	-0.44%
2012-12-31	0	2.250	2.160	2.250	2.160	2.250	22,000	49,080	2.2309	0.875	0.840	0.875	0.840	0.875	56,572	0.8676	1.81%
2012-12-28	0	2.210	2.160	2.220	2.150	2.210	42,000	91,620	2.1814	0.859	0.840	0.863	0.836	0.859	108,001	0.8483	2.79%
2012-12-27	0	2.150	2.150	2.230	-	-	0	0	-	0.836	0.836	0.867	-	-	0	-	0.00%
2012-12-24	0	2.150	2.150	2.220	2.150	2.220	102,000	222,900	2.1853	0.836	0.836	0.863	0.836	0.863	262,287	0.8498	1.90%
2012-12-21	0	2.110	2.150	2.160	2.020	2.100	54,000	110,920	2.0541	0.821	0.836	0.840	0.786	0.817	138,858	0.7988	4.46%
2012-12-20	0	2.020	2.020	2.180	-	-	0	0	-	0.786	0.786	0.848	-	-	0	-	0.00%
2012-12-19	0	2.020	2.020	2.050	2.000	2.030	94,000	189,820	2.0194	0.786	0.786	0.797	0.778	0.789	241,716	0.7853	-2.88%
2012-12-18	0	2.080	2.040	2.100	2.030	2.110	446,000	914,140	2.0496	0.809	0.793	0.817	0.789	0.821	1,146,863	0.7971	-1.89%
2012-12-17	0	2.120	2.110	2.170	2.010	2.200	434,000	900,080	2.0739	0.824	0.821	0.844	0.782	0.856	1,116,006	0.8065	5.47%
2012-12-14	0	2.010	2.010	2.050	2.010	2.050	8,000	16,240	2.0300	0.782	0.782	0.797	0.782	0.797	20,572	0.7894	0.50%
2012-12-13	0	2.000	1.990	2.040	1.990	2.040	140,000	280,480	2.0034	0.778	0.774	0.793	0.774	0.793	360,002	0.7791	0.00%
2012-12-12	0	2.000	1.980	2.030	2.000	2.000	212,000	424,000	2.0000	0.778	0.770	0.789	0.778	0.778	545,146	0.7778	0.00%
2012-12-11	0	2.000	1.990	2.030	2.000	2.030	46,000	92,260	2.0057	0.778	0.774	0.789	0.778	0.789	118,286	0.7800	2.56%
2012-12-10	0	1.950	1.950	2.000	1.950	1.950	50,000	97,500	1.9500	0.758	0.758	0.778	0.758	0.758	128,572	0.7583	0.00%
2012-12-07	0	1.950	1.940	2.020	1.950	2.060	176,000	351,320	1.9961	0.758	0.754	0.786	0.758	0.801	452,574	0.7763	-4.41%
2012-12-06	0	2.040	2.020	2.100	2.040	2.200	378,000	782,740	2.0707	0.793	0.786	0.817	0.793	0.856	972,005	0.8053	-2.86%
2012-12-05	0	2.100	2.100	2.110	2.080	2.180	314,000	666,220	2.1217	0.817	0.817	0.821	0.809	0.848	807,433	0.8251	-4.55%
2012-12-04	0	2.200	2.170	2.200	2.200	2.200	62,000	136,400	2.2000	0.856	0.844	0.856	0.856	0.856	159,429	0.8556	0.00%
2012-12-03	0	2.200	2.160	2.200	2.190	2.200	42,000	92,200	2.1952	0.856	0.840	0.856	0.852	0.856	108,001	0.8537	1.38%
2012-11-30	0	2.170	2.140	2.180	2.170	2.180	28,000	60,940	2.1764	0.844	0.832	0.848	0.844	0.848	72,000	0.8464	0.00%
2012-11-29	0	2.170	2.160	2.190	2.170	2.170	34,000	73,780	2.1700	0.844	0.840	0.852	0.844	0.844	87,429	0.8439	0.00%
2012-11-28	0	2.170	2.160	2.230	2.160	2.170	60,000	130,000	2.1667	0.844	0.840	0.867	0.840	0.844	154,287	0.8426	0.93%
2012-11-27	0	2.150	2.150	2.200	2.150	2.200	124,000	270,980	2.1853	0.836	0.836	0.856	0.836	0.856	318,859	0.8498	-1.38%
2012-11-26	0	2.180	2.150	2.230	2.180	2.230	118,000	259,040	2.1953	0.848	0.836	0.867	0.848	0.867	303,430	0.8537	-1.80%
2012-11-23	0	2.220	2.220	2.240	2.130	2.270	336,000	733,740	2.1838	0.863	0.863	0.871	0.828	0.883	864,005	0.8492	3.26%
2012-11-22	0	2.150	2.150	2.180	2.150	2.390	750,000	1,675,700	2.2343	0.836	0.836	0.848	0.836	0.929	1,928,582	0.8689	-8.90%
2012-11-21	0	2.360	2.320	2.390	2.300	2.570	928,000	2,192,120	2.3622	0.918	0.902	0.929	0.894	0.999	2,386,299	0.9186	-8.88%
2012-11-20	0	2.590	2.590	2.660	2.580	2.900	914,000	2,486,080	2.7200	1.007	1.007	1.034	1.003	1.128	2,350,298	1.0578	-12.20%
2012-11-19	0	2.950	2.950	3.050	2.950	2.950	2,000	5,900	2.9500	1.147	1.147	1.186	1.147	1.147	5,143	1.1472	1.72%
2012-11-16	0	2.900	2.900	3.150	2.900	2.900	4,000	11,600	2.9000	1.128	1.128	1.225	1.128	1.128	10,286	1.1278	-6.45%
2012-11-15	0	3.100	3.070	3.150	3.060	3.140	44,000	135,640	3.0827	1.206	1.194	1.225	1.190	1.221	113,143	1.1988	1.64%
2012-11-14	0	3.050	2.950	3.060	-	-	0	0	-	1.186	1.147	1.190	-	-	0	-	0.00%
2012-11-13	0	3.050	3.020	3.100	3.050	3.100	26,000	80,500	3.0962	1.186	1.174	1.206	1.186	1.206	66,858	1.2041	1.33%
2012-11-12	0	3.010	3.010	3.060	3.010	3.010	10,000	30,100	3.0100	1.171	1.171	1.190	1.171	1.171	25,714	1.1705	0.00%
2012-11-09	0	3.010	2.880	3.010	-	-	0	0	-	1.171	1.120	1.171	-	-	0	-	0.00%
2012-11-08	0	3.010	2.890	3.010	-	-	500	1,420	2.8400	1.171	1.124	1.171	-	-	1,286	1.1044	0.00%
2012-11-07	0	3.010	3.000	3.020	3.000	3.010	48,000	144,400	3.0083	1.171	1.167	1.174	1.167	1.171	123,429	1.1699	0.67%
2012-11-06	0	2.990	2.990	3.000	2.940	2.980	18,000	53,160	2.9533	1.163	1.163	1.167	1.143	1.159	46,286	1.1485	2.40%
2012-11-05	0	2.920	2.920	2.960	2.880	2.920	158,000	457,260	2.8941	1.136	1.136	1.151	1.120	1.136	406,288	1.1255	2.46%
2012-11-02	0	2.850	2.840	2.880	2.850	2.880	152,000	436,260	2.8701	1.108	1.104	1.120	1.108	1.120	390,859	1.1162	0.00%
2012-11-01	0	2.850	2.820	2.870	2.850	2.850	90,000	256,500	2.8500	1.108	1.097	1.116	1.108	1.108	231,430	1.1083	0.00%
2012-10-31	0	2.850	2.820	2.880	2.850	2.850	40,000	114,000	2.8500	1.108	1.097	1.120	1.108	1.108	102,858	1.1083	-1.04%
2012-10-30	0	2.880	2.820	2.880	-	-	0	0	-	1.120	1.097	1.120	-	-	0	-	0.00%
2012-10-29	0	2.880	2.840	2.900	-	-	0	0	-	1.120	1.104	1.128	-	-	0	-	0.00%
2012-10-26	0	2.880	2.880	2.900	2.880	2.880	4,000	11,520	2.8800	1.120	1.120	1.128	1.120	1.120	10,286	1.1200	1.41%
2012-10-25	0	2.840	2.820	2.900	2.840	2.850	14,000	39,860	2.8471	1.104	1.097	1.128	1.104	1.108	36,000	1.1072	-0.70%
2012-10-24	0	2.860	2.850	2.930	2.860	2.900	54,000	155,880	2.8867	1.112	1.108	1.139	1.112	1.128	138,858	1.1226	-1.38%
2012-10-22	0	2.900	2.830	2.900	2.900	2.900	16,000	46,400	2.9000	1.128	1.101	1.128	1.128	1.128	41,143	1.1278	0.00%
2012-10-19	0	2.900	2.850	2.930	2.900	2.940	10,000	29,240	2.9240	1.128	1.108	1.139	1.128	1.143	25,714	1.1371	-1.36%
2012-10-18	0	2.940	2.850	2.940	2.900	2.940	78,000	226,780	2.9074	1.143	1.108	1.143	1.128	1.143	200,573	1.1307	2.08%
2012-10-17	0	2.880	2.840	2.900	2.880	2.880	10,000	28,800	2.8800	1.120	1.104	1.128	1.120	1.120	25,714	1.1200	1.05%
2012-10-16	0	2.850	2.850	2.880	2.850	2.850	20,000	57,000	2.8500	1.108	1.108	1.120	1.108	1.108	51,429	1.1083	0.35%
2012-10-15	0	2.840	2.840	2.850	2.840	2.850	30,000	85,260	2.8420	1.104	1.104	1.108	1.104	1.108	77,143	1.1052	-0.35%
2012-10-12	0	2.850	2.820	2.900	2.850	2.850	20,500	58,400	2.8488	1.108	1.097	1.128	1.108	1.108	52,715	1.1079	0.00%
2012-10-11	0	2.850	2.810	2.850	2.850	2.900	18,000	51,600	2.8667	1.108	1.093	1.108	1.108	1.128	46,286	1.1148	1.06%
2012-10-10	0	2.820	2.820	2.850	-	-	0	0	-	1.097	1.097	1.108	-	-	0	-	0.00%
2012-10-09	0	2.820	2.790	2.900	2.820	2.900	20,000	57,680	2.8840	1.097	1.085	1.128	1.097	1.128	51,429	1.1215	-0.35%
2012-10-08	0	2.830	2.830	2.870	2.830	2.850	116,000	330,360	2.8479	1.101	1.101	1.116	1.101	1.108	298,287	1.1075	-0.70%
2012-10-05	0	2.850	2.850	2.890	2.800	2.900	58,000	164,380	2.8341	1.108	1.108	1.124	1.089	1.128	149,144	1.1022	0.71%
2012-10-04	0	2.830	2.820	2.850	2.830	2.850	94,000	267,520	2.8460	1.101	1.097	1.108	1.101	1.108	241,716	1.1068	-0.70%
2012-10-03	0	2.850	2.830	2.850	2.850	2.850	14,000	40,340	2.8814	1.108	1.101	1.108	1.108	1.108	36,000	1.1205	0.00%
2012-09-28	0	2.850	2.800	2.850	2.840	2.870	20,000	56,980	2.8490	1.108	1.089	1.108	1.104	1.116	51,429	1.1079	1.79%
2012-09-27	0	2.800	2.840	2.860	2.800	2.800	20,000	56,000	2.8000	1.089	1.104	1.112	1.089	1.089	51,429	1.0889	0.00%
2012-09-26	0	2.800	2.780	2.800	2.780	2.800	8,000	22,280	2.7850	1.089	1.081	1.089	1.081	1.089	20,572	1.0830	0.72%
2012-09-25	0	2.780	2.780	2.870	2.780	2.790	46,000	127,940	2.7813	1.081	1.081	1.116	1.081	1.085	118,286	1.0816	-0.71%
2012-09-24	0	2.800	2.800	2.900	2.800	2.830	44,000	124,460	2.8286	1.089	1.089	1.128	1.089	1.101	113,143	1.1000	-1.06%
2012-09-21	0	2.830	2.790	2.860	2.830	2.850	158,000	448,720	2.8400	1.101	1.085	1.112	1.101	1.108	406,288	1.1044	-1.74%
2012-09-20	0	2.880	2.870	2.920	2.870	2.900	128,000	368,520	2.8791	1.120	1.116	1.136	1.116	1.128	329,145	1.1196	1.05%
2012-09-19	0	2.850	2.850	2.880	2.850	2.900	50,000	142,700	2.8540	1.108	1.108	1.120	1.108	1.128	128,572	1.1099	0.00%
2012-09-18	0	2.850	2.830	2.900	2.850	2.880	104,000	297,440	2.8600	1.108	1.101	1.128	1.108	1.120	267,430	1.1122	-2.40%
2012-09-17	0	2.920	2.850	2.950	2.830	2.920	68,000	193,740	2.8491	1.136	1.108	1.147	1.101	1.136	174,858	1.1080	3.18%
2012-09-14	0	2.830	2.820	2.830	2.820	2.830	5,070,000	14,349,240	2.8302	1.101	1.097	1.101	1.097	1.101	13,037,213	1.1006	1.07%
2012-09-13	0	2.800	2.790	2.830	2.790	2.800	72,000	201,200	2.7944	1.089	1.085	1.101	1.085	1.089	185,144	1.0867	0.72%
2012-09-12	0	2.780	2.770	2.820	2.780	2.810	46,000	127,980	2.7822	1.081	1.077	1.097	1.081	1.093	118,286	1.0820	-0.71%
2012-09-11	0	2.800	2.770	2.840	2.770	2.800	68,000	189,140	2.7815	1.089	1.077	1.104	1.077	1.089	174,858	1.0817	1.08%
2012-09-10	0	2.770	2.770	2.840	2.770	2.800	96,000	267,840	2.7900	1.077	1.077	1.104	1.077	1.089	246,858	1.0850	0.00%
2012-09-07	0	2.770	2.770	2.900	-	-	0	0	-	1.077	1.077	1.128	-	-	0	-	1.09%
2012-09-06	0	2.740	2.740	2.880	2.740	2.740	16,000	43,840	2.7400	1.066	1.066	1.120	1.066	1.066	41,143	1.0655	-0.36%
2012-09-05	0	2.750	2.740	2.880	2.750	2.810	22,000	60,680	2.7582	1.069	1.066	1.120	1.069	1.093	56,572	1.0726	-2.14%
2012-09-04	0	2.810	2.760	2.810	-	-	0	0	-	1.093	1.073	1.093	-	-	0	-	0.00%
2012-09-03	0	2.810	2.760	2.830	2.810	2.810	20,000	56,200	2.8100	1.093	1.073	1.101	1.093	1.093	51,429	1.0928	2.18%
2012-08-31	0	2.750	2.730	2.820	-	-	0	0	-	1.069	1.062	1.097	-	-	0	-	0.00%
2012-08-30	0	2.830	2.840	2.880	2.820	2.900	28,000	80,000	2.8571	1.069	1.073	1.088	1.066	1.096	74,095	1.0797	-3.08%
2012-08-29	0	2.920	2.850	2.920	2.900	2.950	72,000	209,900	2.9153	1.103	1.077	1.103	1.096	1.115	190,530	1.1017	0.69%
2012-08-28	0	2.900	2.850	2.950	2.900	2.900	20,000	58,000	2.9000	1.096	1.077	1.115	1.096	1.096	52,925	1.0959	0.00%
2012-08-27	0	2.900	2.900	2.940	2.900	2.900	10,000	29,000	2.9000	1.096	1.096	1.111	1.096	1.096	26,462	1.0959	0.00%
2012-08-24	0	2.900	2.900	2.960	2.900	2.900	28,000	81,200	2.9000	1.096	1.096	1.119	1.096	1.096	74,095	1.0959	0.00%
2012-08-23	0	2.900	2.860	2.920	2.900	2.950	22,000	63,900	2.9045	1.096	1.081	1.103	1.096	1.115	58,217	1.0976	-0.34%
2012-08-22	0	2.910	2.900	2.950	2.900	2.910	30,000	87,100	2.9033	1.100	1.096	1.115	1.096	1.100	79,387	1.0972	-1.69%
2012-08-21	0	2.960	2.960	2.980	2.900	2.980	28,000	82,600	2.9500	1.119	1.119	1.126	1.096	1.126	74,095	1.1148	-0.67%
2012-08-20	0	2.980	2.960	3.000	2.960	3.140	236,000	716,460	3.0358	1.126	1.119	1.134	1.119	1.187	624,515	1.1472	-0.67%
2012-08-17	0	3.000	2.970	3.000	2.970	3.000	44,000	131,400	2.9864	1.134	1.122	1.134	1.122	1.134	116,435	1.1285	2.74%
2012-08-16	0	2.920	2.900	2.930	2.900	3.000	146,000	429,920	2.9447	1.103	1.096	1.107	1.096	1.134	386,352	1.1128	-1.02%
2012-08-15	0	2.950	2.910	2.950	2.950	2.950	10,000	29,500	2.9500	1.115	1.100	1.115	1.115	1.115	26,462	1.1148	1.37%
2012-08-14	0	2.910	2.900	2.950	2.900	2.910	38,000	110,340	2.9037	1.100	1.096	1.115	1.096	1.100	100,557	1.0973	0.34%
2012-08-13	0	2.900	2.900	2.950	2.900	2.920	50,000	145,520	2.9104	1.096	1.096	1.115	1.096	1.103	132,312	1.0998	0.00%
2012-08-10	0	2.900	2.900	2.950	2.900	2.900	6,000	17,400	2.9000	1.096	1.096	1.115	1.096	1.096	15,877	1.0959	-2.68%
2012-08-09	0	2.980	2.900	2.980	2.900	2.980	4,000	11,760	2.9400	1.126	1.096	1.126	1.096	1.126	10,585	1.1110	-0.67%
2012-08-08	0	3.000	2.880	3.000	2.870	3.000	182,000	534,040	2.9343	1.134	1.088	1.134	1.085	1.134	481,617	1.1088	4.53%
2012-08-07	0	2.870	2.870	2.950	2.800	2.800	66,000	184,800	2.8000	1.085	1.085	1.115	1.058	1.058	174,652	1.0581	2.50%
2012-08-06	0	2.800	2.800	2.890	2.760	2.900	12,000	33,720	2.8100	1.058	1.058	1.092	1.043	1.096	31,755	1.0619	-3.45%
2012-08-03	0	2.900	2.800	2.990	2.900	2.900	40,000	116,000	2.9000	1.096	1.058	1.130	1.096	1.096	105,850	1.0959	0.00%
2012-08-02	0	2.900	2.860	2.900	2.900	2.900	12,000	34,800	2.9000	1.096	1.081	1.096	1.096	1.096	31,755	1.0959	-0.68%
2012-08-01	0	2.920	2.920	2.950	2.920	2.950	28,000	82,360	2.9414	1.103	1.103	1.115	1.103	1.115	74,095	1.1115	-1.02%
2012-07-31	0	2.950	2.820	2.950	-	-	0	0	-	1.115	1.066	1.115	-	-	0	-	0.00%
2012-07-30	0	2.950	2.870	2.950	2.880	3.000	74,000	215,180	2.9078	1.115	1.085	1.115	1.088	1.134	195,822	1.0989	2.79%
2012-07-27	0	2.870	2.870	2.990	2.820	2.820	2,000	5,640	2.8200	1.085	1.085	1.130	1.066	1.066	5,292	1.0657	-2.71%
2012-07-26	0	2.950	2.800	2.970	-	-	0	0	-	1.115	1.058	1.122	-	-	0	-	0.00%
2012-07-25	0	2.950	2.750	2.950	-	-	0	0	-	1.115	1.039	1.115	-	-	0	-	0.00%
2012-07-24	0	2.950	2.770	3.040	-	-	0	0	-	1.115	1.047	1.149	-	-	0	-	0.00%
2012-07-23	0	2.950	2.800	3.000	-	-	0	0	-	1.115	1.058	1.134	-	-	0	-	0.00%
2012-07-20	0	2.950	2.930	2.950	2.950	2.950	70,000	206,500	2.9500	1.115	1.107	1.115	1.115	1.115	185,237	1.1148	0.00%
2012-07-19	0	2.950	2.930	3.000	2.950	2.950	16,000	47,200	2.9500	1.115	1.107	1.134	1.115	1.115	42,340	1.1148	0.00%
2012-07-18	0	2.950	2.870	2.990	2.950	2.950	10,000	29,500	2.9500	1.115	1.085	1.130	1.115	1.115	26,462	1.1148	1.37%
2012-07-17	0	2.910	2.910	2.940	2.820	2.910	120,000	347,120	2.8927	1.100	1.100	1.111	1.066	1.100	317,550	1.0931	3.56%
2012-07-16	0	2.810	2.790	2.820	2.790	2.820	34,000	95,180	2.7994	1.062	1.054	1.066	1.054	1.066	89,972	1.0579	-0.35%
2012-07-13	0	2.820	2.700	2.820	2.820	2.820	30,000	84,600	2.8200	1.066	1.020	1.066	1.066	1.066	79,387	1.0657	0.36%
2012-07-12	0	2.810	2.810	2.860	-	-	0	0	-	1.062	1.062	1.081	-	-	0	-	0.36%
2012-07-11	0	2.800	2.800	2.850	-	-	0	0	-	1.058	1.058	1.077	-	-	0	-	0.00%
2012-07-10	0	2.800	2.800	2.880	2.800	2.800	90,000	252,000	2.8000	1.058	1.058	1.088	1.058	1.058	238,162	1.0581	0.00%
2012-07-09	0	2.800	2.800	2.860	2.800	2.810	74,000	207,740	2.8073	1.058	1.058	1.081	1.058	1.062	195,822	1.0609	0.00%
2012-07-06	0	2.800	2.800	2.850	2.800	2.810	50,000	140,260	2.8052	1.058	1.058	1.077	1.058	1.062	132,312	1.0601	0.00%
2012-07-05	0	2.800	2.800	2.850	2.800	2.810	164,000	459,420	2.8013	1.058	1.058	1.077	1.058	1.062	433,985	1.0586	0.00%
2012-07-04	0	2.800	2.800	2.870	2.760	2.800	134,000	373,740	2.7891	1.058	1.058	1.085	1.043	1.058	354,597	1.0540	3.70%
2012-07-03	0	2.700	2.700	2.740	-	-	0	0	-	1.020	1.020	1.035	-	-	0	-	1.12%
2012-06-29	0	2.670	2.660	2.720	2.650	2.710	70,000	188,400	2.6914	1.009	1.005	1.028	1.001	1.024	185,237	1.0171	-2.91%
2012-06-28	0	2.750	2.670	2.770	2.750	2.750	10,000	27,500	2.7500	1.039	1.009	1.047	1.039	1.039	26,462	1.0392	0.00%
2012-06-27	0	2.750	2.750	2.770	2.750	2.770	32,000	88,040	2.7513	1.039	1.039	1.047	1.039	1.047	84,680	1.0397	1.48%
2012-06-26	0	2.710	2.710	2.750	-	-	0	0	-	1.024	1.024	1.039	-	-	0	-	0.00%
2012-06-25	0	2.710	2.670	2.840	-	-	0	0	-	1.024	1.009	1.073	-	-	0	-	0.00%
2012-06-22	0	2.710	2.710	2.840	-	-	0	0	-	1.024	1.024	1.073	-	-	0	-	0.37%
2012-06-21	0	2.700	2.690	2.800	2.700	2.700	22,000	59,400	2.7000	1.020	1.017	1.058	1.020	1.020	58,217	1.0203	0.00%
2012-06-20	0	2.700	2.700	2.800	2.700	2.710	98,000	264,700	2.7010	1.020	1.020	1.058	1.020	1.024	259,332	1.0207	-0.74%
2012-06-19	0	2.720	2.710	2.800	2.710	2.720	44,000	119,380	2.7132	1.028	1.024	1.058	1.024	1.028	116,435	1.0253	0.37%
2012-06-18	0	2.710	2.710	2.800	2.710	2.720	4,000	10,860	2.7150	1.024	1.024	1.058	1.024	1.028	10,585	1.0260	-1.09%
2012-06-15	0	2.740	2.710	2.790	2.740	2.820	19,000	53,100	2.7947	1.035	1.024	1.054	1.035	1.066	50,279	1.0561	1.48%
2012-06-14	0	2.700	2.700	2.830	-	-	0	0	-	1.020	1.020	1.069	-	-	0	-	0.00%
2012-06-13	0	2.700	2.700	2.830	-	-	0	0	-	1.020	1.020	1.069	-	-	0	-	0.37%
2012-06-12	0	2.690	2.690	2.820	2.690	2.690	6,000	16,140	2.6900	1.017	1.017	1.066	1.017	1.017	15,877	1.0165	0.00%
2012-06-11	0	2.690	2.670	2.820	-	-	0	0	-	1.017	1.009	1.066	-	-	0	-	0.00%
2012-06-08	0	2.690	2.660	2.690	2.690	2.690	4,000	10,760	2.6900	1.017	1.005	1.017	1.017	1.017	10,585	1.0165	0.00%
2012-06-07	0	2.690	2.690	2.730	2.690	2.730	58,000	157,440	2.7145	1.017	1.017	1.032	1.017	1.032	153,482	1.0258	-1.47%
2012-06-06	0	2.730	2.690	2.730	-	-	0	0	-	1.032	1.017	1.032	-	-	0	-	0.00%
2012-06-05	0	2.730	2.660	2.730	-	-	0	0	-	1.032	1.005	1.032	-	-	0	-	-0.73%
2012-06-04	0	2.750	2.690	2.800	-	-	0	0	-	1.039	1.017	1.058	-	-	0	-	0.00%
2012-06-01	0	2.750	2.700	2.750	2.750	2.750	16,000	44,000	2.7500	1.039	1.020	1.039	1.039	1.039	42,340	1.0392	-0.72%
2012-05-31	0	2.770	2.720	2.790	2.770	2.770	20,000	55,400	2.7700	1.047	1.028	1.054	1.047	1.047	52,925	1.0468	0.73%
2012-05-30	0	2.750	2.720	2.780	2.750	2.750	2,000	5,500	2.7500	1.039	1.028	1.051	1.039	1.039	5,292	1.0392	3.00%
2012-05-29	0	2.670	2.670	2.800	-	-	0	0	-	1.009	1.009	1.058	-	-	0	-	0.38%
2012-05-28	0	2.660	2.660	2.800	2.620	2.660	24,000	63,540	2.6475	1.005	1.005	1.058	0.990	1.005	63,510	1.0005	0.00%
2012-05-25	0	2.660	2.660	2.800	2.660	2.660	10,000	26,600	2.6600	1.005	1.005	1.058	1.005	1.005	26,462	1.0052	-1.48%
2012-05-24	0	2.700	2.750	2.800	2.680	2.750	66,000	178,260	2.7009	1.020	1.039	1.058	1.013	1.039	174,652	1.0207	-0.37%
2012-05-23	0	2.710	2.710	2.800	2.700	2.800	68,000	188,040	2.7653	1.024	1.024	1.058	1.020	1.058	179,945	1.0450	-3.56%
2012-05-22	0	2.810	2.810	2.850	2.810	2.820	32,000	90,220	2.8194	1.062	1.062	1.077	1.062	1.066	84,680	1.0654	-0.35%
2012-05-21	0	2.820	2.800	2.860	2.820	2.860	54,000	152,660	2.8270	1.066	1.058	1.081	1.066	1.081	142,897	1.0683	-2.42%
2012-05-18	0	2.890	2.870	2.900	2.890	2.920	50,000	145,540	2.9108	1.092	1.085	1.096	1.092	1.103	132,312	1.1000	-2.03%
2012-05-17	0	2.950	2.950	3.000	-	-	0	0	-	1.115	1.115	1.134	-	-	0	-	0.00%
2012-05-16	0	2.950	2.920	3.000	2.950	2.960	50,000	147,580	2.9516	1.115	1.103	1.134	1.115	1.119	132,312	1.1154	-1.67%
2012-05-15	0	3.000	2.990	3.050	2.950	3.010	132,000	393,580	2.9817	1.134	1.130	1.153	1.115	1.137	349,305	1.1268	-2.91%
2012-05-14	0	3.090	3.090	3.140	3.090	3.120	62,000	192,600	3.1065	1.168	1.168	1.187	1.168	1.179	164,067	1.1739	-1.28%
2012-05-11	0	3.130	3.100	3.190	3.100	3.160	94,000	293,540	3.1228	1.183	1.171	1.205	1.171	1.194	248,747	1.1801	-2.19%
2012-05-10	0	3.200	3.200	3.400	3.200	3.230	72,000	231,360	3.2133	1.209	1.209	1.285	1.209	1.221	190,530	1.2143	-0.93%
2012-05-09	0	3.230	3.210	3.240	3.210	3.230	98,000	315,820	3.2227	1.221	1.213	1.224	1.213	1.221	259,332	1.2178	-0.62%
2012-05-08	0	3.250	3.230	3.280	3.210	3.250	60,000	194,200	3.2367	1.228	1.221	1.239	1.213	1.228	158,775	1.2231	0.00%
2012-05-07	0	3.250	3.210	3.280	3.210	3.260	132,000	425,760	3.2255	1.228	1.213	1.239	1.213	1.232	349,305	1.2189	-1.22%
2012-05-04	0	3.290	3.250	3.290	3.250	3.290	42,000	136,820	3.2576	1.243	1.228	1.243	1.228	1.243	111,142	1.2310	1.23%
2012-05-03	0	3.250	3.250	3.280	3.250	3.250	86,000	279,500	3.2500	1.228	1.228	1.239	1.228	1.228	227,577	1.2282	-1.52%
2012-05-02	0	3.300	3.250	3.300	3.300	3.300	72,000	237,600	3.3000	1.247	1.228	1.247	1.247	1.247	190,530	1.2470	0.00%
2012-04-30	0	3.300	3.200	3.300	-	-	0	0	-	1.247	1.209	1.247	-	-	0	-	0.00%
2012-04-27	0	3.300	3.300	3.330	3.300	3.350	212,000	702,600	3.3142	1.247	1.247	1.258	1.247	1.266	561,005	1.2524	0.00%
2012-04-26	0	3.300	3.250	3.310	3.250	3.300	292,000	962,520	3.2963	1.247	1.228	1.251	1.228	1.247	772,704	1.2457	1.54%
2012-04-25	0	3.250	3.200	3.280	3.100	3.250	190,000	612,820	3.2254	1.228	1.209	1.239	1.171	1.228	502,787	1.2188	2.20%
2012-04-24	0	3.180	3.130	3.250	3.100	3.200	292,000	917,980	3.1438	1.202	1.183	1.228	1.171	1.209	772,704	1.1880	-0.62%
2012-04-23	0	3.200	3.150	3.200	3.100	3.200	278,000	874,580	3.1460	1.209	1.190	1.209	1.171	1.209	735,657	1.1888	0.63%
2012-04-20	0	3.180	3.180	3.250	3.180	3.300	110,000	352,380	3.2035	1.202	1.202	1.228	1.202	1.247	291,087	1.2106	-2.15%
2012-04-19	0	3.250	3.240	3.270	3.100	3.270	530,000	1,702,280	3.2118	1.228	1.224	1.236	1.171	1.236	1,402,511	1.2137	-1.52%
2012-04-18	0	3.300	3.280	3.310	3.220	3.300	784,000	2,576,180	3.2859	1.247	1.239	1.251	1.217	1.247	2,074,658	1.2417	-1.79%
2012-04-17	0	3.760	3.750	3.810	3.700	3.930	738,000	2,780,440	3.7675	1.270	1.266	1.287	1.249	1.327	2,185,423	1.2723	-4.08%
2012-04-16	0	3.920	3.930	3.950	3.700	4.000	604,300	2,325,960	3.8490	1.324	1.327	1.334	1.249	1.351	1,789,500	1.2998	4.26%
2012-04-13	0	3.760	3.760	3.790	3.680	3.800	822,000	3,080,240	3.7473	1.270	1.270	1.280	1.243	1.283	2,434,170	1.2654	-1.05%
2012-04-12	0	3.800	3.750	3.800	3.740	3.810	272,000	1,032,120	3.7946	1.283	1.266	1.283	1.263	1.287	805,468	1.2814	1.60%
2012-04-11	0	3.740	3.660	3.740	3.580	3.740	380,000	1,376,900	3.6234	1.263	1.236	1.263	1.209	1.263	1,125,285	1.2236	3.03%
2012-04-10	0	3.630	3.620	3.640	3.600	3.650	400,000	1,447,040	3.6176	1.226	1.222	1.229	1.216	1.233	1,184,511	1.2216	0.28%
2012-04-05	0	3.620	3.600	3.680	3.590	3.670	876,000	3,160,220	3.6076	1.222	1.216	1.243	1.212	1.239	2,594,079	1.2182	0.84%
2012-04-03	0	3.590	3.520	3.650	3.590	3.630	394,000	1,420,460	3.6052	1.212	1.189	1.233	1.212	1.226	1,166,743	1.2175	0.28%
2012-04-02	0	3.580	3.580	3.610	3.570	3.620	222,000	796,060	3.5859	1.209	1.209	1.219	1.206	1.222	657,404	1.2109	0.28%
2012-03-30	0	3.570	3.500	3.570	3.350	3.570	388,000	1,362,940	3.5127	1.206	1.182	1.206	1.131	1.206	1,148,976	1.1862	3.48%
2012-03-29	0	3.450	3.450	3.520	3.310	3.550	222,000	765,120	3.4465	1.165	1.165	1.189	1.118	1.199	657,404	1.1639	2.07%
2012-03-28	0	3.380	3.380	3.400	3.370	3.410	154,000	523,280	3.3979	1.141	1.141	1.148	1.138	1.152	456,037	1.1475	0.60%
2012-03-27	0	3.360	3.330	3.380	3.300	3.400	414,000	1,380,120	3.3336	1.135	1.125	1.141	1.114	1.148	1,225,969	1.1257	1.20%
2012-03-26	0	3.320	3.310	3.320	3.300	3.340	96,000	317,900	3.3115	1.121	1.118	1.121	1.114	1.128	284,283	1.1183	1.53%
2012-03-23	0	3.270	3.270	3.360	3.270	3.360	192,000	633,480	3.2994	1.104	1.104	1.135	1.104	1.135	568,565	1.1142	-2.10%
2012-03-22	0	3.340	3.340	3.360	3.340	3.400	130,000	439,500	3.3808	1.128	1.128	1.135	1.128	1.148	384,966	1.1417	-1.18%
2012-03-21	0	3.380	3.280	3.380	3.180	3.380	180,000	586,420	3.2579	1.141	1.108	1.141	1.074	1.141	533,030	1.1002	3.68%
2012-03-20	0	3.260	3.250	3.280	3.220	3.300	550,000	1,799,040	3.2710	1.101	1.097	1.108	1.087	1.114	1,628,703	1.1046	1.87%
2012-03-19	0	3.200	3.180	3.200	3.180	3.220	406,000	1,301,780	3.2064	1.081	1.074	1.081	1.074	1.087	1,202,279	1.0828	-1.54%
2012-03-16	0	3.250	3.240	3.250	3.240	3.280	427,000	1,389,780	3.2548	1.097	1.094	1.097	1.094	1.108	1,264,466	1.0991	-0.91%
2012-03-15	0	3.280	3.270	3.300	3.280	3.300	368,000	1,214,000	3.2989	1.108	1.104	1.114	1.108	1.114	1,089,750	1.1140	-0.61%
2012-03-14	0	3.300	3.290	3.300	3.250	3.480	896,000	2,994,680	3.3423	1.114	1.111	1.114	1.097	1.175	2,653,305	1.1287	3.12%
2012-03-13	0	3.200	3.200	3.230	3.070	3.250	520,000	1,639,180	3.1523	1.081	1.081	1.091	1.037	1.097	1,539,864	1.0645	4.23%
2012-03-12	0	3.070	3.060	3.080	3.030	3.070	100,000	303,480	3.0348	1.037	1.033	1.040	1.023	1.037	296,128	1.0248	1.99%
2012-03-09	0	3.010	3.010	3.030	3.010	3.010	46,000	138,460	3.0100	1.016	1.016	1.023	1.016	1.016	136,219	1.0165	0.00%
2012-03-08	0	3.010	3.010	3.040	2.990	3.010	52,000	156,220	3.0042	1.016	1.016	1.027	1.010	1.016	153,986	1.0145	1.01%
2012-03-07	0	2.980	2.960	2.980	2.980	3.080	386,000	1,164,000	3.0155	1.006	1.000	1.006	1.006	1.040	1,143,053	1.0183	0.00%
2012-03-06	0	2.980	2.980	2.990	2.980	3.040	432,000	1,305,780	3.0226	1.006	1.006	1.010	1.006	1.027	1,279,272	1.0207	-1.32%
2012-03-05	0	3.020	3.020	3.030	3.000	3.020	440,000	1,325,520	3.0125	1.020	1.020	1.023	1.013	1.020	1,302,962	1.0173	0.00%
2012-03-02	0	3.020	3.020	3.080	3.020	3.080	436,000	1,338,360	3.0696	1.020	1.020	1.040	1.020	1.040	1,291,117	1.0366	-1.31%
2012-03-01	0	3.060	3.040	3.070	3.040	3.070	262,000	799,620	3.0520	1.033	1.027	1.037	1.027	1.037	775,855	1.0306	0.33%
2012-02-29	0	3.050	3.020	3.080	3.010	3.130	574,000	1,767,000	3.0784	1.030	1.020	1.040	1.016	1.057	1,699,773	1.0396	0.33%
2012-02-28	0	3.040	3.020	3.040	2.950	3.050	140,500	422,240	3.0053	1.027	1.020	1.027	0.996	1.030	416,060	1.0149	3.75%
2012-02-27	0	2.930	2.930	2.990	2.890	3.090	1,656,000	4,952,380	2.9906	0.989	0.989	1.010	0.976	1.043	4,903,876	1.0099	-0.68%
2012-02-24	0	2.950	2.950	2.960	2.950	3.050	890,000	2,652,720	2.9806	0.996	0.996	1.000	0.996	1.030	2,635,537	1.0065	0.34%
2012-02-23	0	2.940	2.910	2.950	2.850	3.150	3,198,000	9,494,920	2.9690	0.993	0.983	0.996	0.962	1.064	9,470,166	1.0026	31.84%
2012-02-22	0	2.230	2.170	2.230	2.090	2.230	38,000	83,680	2.2021	0.753	0.733	0.753	0.706	0.753	112,529	0.7436	6.70%
2012-02-21	0	2.090	2.060	2.090	2.090	2.090	120,000	250,800	2.0900	0.706	0.696	0.706	0.706	0.706	355,353	0.7058	0.48%
2012-02-20	0	2.080	2.050	2.130	2.080	2.130	16,000	33,700	2.1063	0.702	0.692	0.719	0.702	0.719	47,380	0.7113	-0.48%
2012-02-17	0	2.090	2.060	2.090	2.080	2.090	80,000	167,180	2.0898	0.706	0.696	0.706	0.702	0.706	236,902	0.7057	1.95%
2012-02-16	0	2.050	2.050	2.130	2.050	2.050	12,000	24,600	2.0500	0.692	0.692	0.719	0.692	0.692	35,535	0.6923	-1.91%
2012-02-15	0	2.090	2.050	2.150	2.070	2.090	40,000	83,060	2.0765	0.706	0.692	0.726	0.699	0.706	118,451	0.7012	4.50%
2012-02-14	0	2.000	2.000	2.080	-	-	0	0	-	0.675	0.675	0.702	-	-	0	-	0.00%
2012-02-13	0	2.000	2.000	2.090	2.000	2.000	8,000	16,000	2.0000	0.675	0.675	0.706	0.675	0.675	23,690	0.6754	0.00%
2012-02-10	0	2.000	1.950	2.000	2.000	2.100	58,000	118,260	2.0390	0.675	0.658	0.675	0.675	0.709	171,754	0.6885	-2.44%
2012-02-09	0	2.050	2.000	2.060	2.050	2.050	68,000	139,400	2.0500	0.692	0.675	0.696	0.692	0.692	201,367	0.6923	0.49%
2012-02-08	0	2.040	1.990	2.040	2.020	2.040	32,000	64,680	2.0213	0.689	0.672	0.689	0.682	0.689	94,761	0.6826	2.51%
2012-02-07	0	1.990	1.990	2.040	-	-	0	0	-	0.672	0.672	0.689	-	-	0	-	3.11%
2012-02-06	0	1.930	1.930	2.060	-	-	0	0	-	0.652	0.652	0.696	-	-	0	-	0.00%
2012-02-03	0	1.930	1.930	2.060	-	-	0	0	-	0.652	0.652	0.696	-	-	0	-	0.00%
2012-02-02	0	1.930	1.930	1.990	-	-	0	0	-	0.652	0.652	0.672	-	-	0	-	1.05%
2012-02-01	0	1.910	1.900	2.060	-	-	0	0	-	0.645	0.642	0.696	-	-	0	-	0.00%
2012-01-31	0	1.910	1.900	1.950	-	-	24,000	46,800	1.9500	0.645	0.642	0.658	-	-	71,071	0.6585	0.00%
2012-01-30	0	1.910	1.910	2.060	1.900	1.920	36,000	68,980	1.9161	0.645	0.645	0.696	0.642	0.648	106,606	0.6471	-3.54%
2012-01-27	0	1.980	1.980	2.000	1.920	1.980	14,000	27,020	1.9300	0.669	0.669	0.675	0.648	0.669	41,458	0.6517	-1.98%
2012-01-26	0	2.020	2.000	2.020	2.020	2.020	10,000	20,200	2.0200	0.682	0.675	0.682	0.682	0.682	29,613	0.6821	1.00%
2012-01-20	0	2.000	1.980	2.020	2.000	2.020	8,000	16,040	2.0050	0.675	0.669	0.682	0.675	0.682	23,690	0.6771	-0.99%
2012-01-19	0	2.020	1.970	2.020	2.020	2.020	36,500	73,705	2.0193	0.682	0.665	0.682	0.682	0.682	108,087	0.6819	0.50%
2012-01-18	0	2.010	1.990	2.020	-	-	0	0	-	0.679	0.672	0.682	-	-	0	-	0.00%
2012-01-17	0	2.010	1.960	2.010	2.000	2.010	50,000	100,080	2.0016	0.679	0.662	0.679	0.675	0.679	148,064	0.6759	0.50%
2012-01-16	0	2.000	1.980	2.000	2.000	2.010	250,000	500,500	2.0020	0.675	0.669	0.675	0.675	0.679	740,319	0.6761	2.56%
2012-01-13	0	1.950	1.900	2.040	-	-	0	0	-	0.658	0.642	0.689	-	-	0	-	0.00%
2012-01-12	0	1.950	1.900	2.060	-	-	0	0	-	0.658	0.642	0.696	-	-	0	-	0.00%
2012-01-11	0	1.950	1.870	2.020	-	-	0	0	-	0.658	0.631	0.682	-	-	0	-	0.00%
2012-01-10	0	1.950	1.870	2.020	-	-	0	0	-	0.658	0.631	0.682	-	-	0	-	0.00%
2012-01-09	0	1.950	1.870	2.030	-	-	0	0	-	0.658	0.631	0.686	-	-	0	-	0.00%
2012-01-06	0	1.950	1.920	2.000	1.950	1.960	198,000	386,140	1.9502	0.658	0.648	0.675	0.658	0.662	586,333	0.6586	-2.50%
2012-01-05	0	2.000	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2012-01-04	0	2.000	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2012-01-03	0	2.000	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2011-12-30	0	2.000	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2011-12-29	0	2.000	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2011-12-28	0	2.000	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2011-12-23	0	2.000	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2011-12-22	0	2.000	1.800	-	-	-	0	0	-	0.675	0.608	-	-	-	0	-	0.00%
2011-12-21	0	2.000	1.860	2.100	-	-	0	0	-	0.675	0.628	0.709	-	-	0	-	0.00%
2011-12-20	0	2.000	1.950	2.000	2.000	2.000	38,000	76,000	2.0000	0.675	0.658	0.675	0.675	0.675	112,529	0.6754	0.00%
2011-12-19	0	2.000	1.920	2.000	-	-	0	0	-	0.675	0.648	0.675	-	-	0	-	0.00%
2011-12-16	0	2.000	1.850	2.000	-	-	0	0	-	0.675	0.625	0.675	-	-	0	-	0.00%
2011-12-15	0	2.000	1.900	2.000	-	-	0	0	-	0.675	0.642	0.675	-	-	0	-	-1.48%
2011-12-14	0	2.030	1.930	2.030	1.980	2.030	50,000	101,180	2.0236	0.686	0.652	0.686	0.669	0.686	148,064	0.6834	6.84%
2011-12-13	0	1.900	1.880	2.000	1.900	1.950	110,000	212,240	1.9295	0.642	0.635	0.675	0.642	0.658	325,741	0.6516	-5.00%
2011-12-12	0	2.000	1.980	2.000	2.000	2.000	6,000	12,000	2.0000	0.675	0.669	0.675	0.675	0.675	17,768	0.6754	0.00%
2011-12-09	0	2.000	1.960	2.000	2.000	2.000	30,000	60,000	2.0000	0.675	0.662	0.675	0.675	0.675	88,838	0.6754	4.17%
2011-12-08	0	1.920	1.900	2.000	1.920	1.920	30,000	57,600	1.9200	0.648	0.642	0.675	0.648	0.648	88,838	0.6484	0.52%
2011-12-07	0	1.910	1.850	1.990	1.910	1.950	84,000	161,220	1.9193	0.645	0.625	0.672	0.645	0.658	248,747	0.6481	-2.05%
2011-12-06	0	1.950	1.920	1.990	1.950	1.950	24,000	46,800	1.9500	0.658	0.648	0.672	0.658	0.658	71,071	0.6585	2.09%
2011-12-05	0	1.910	1.870	1.970	1.910	1.940	114,000	218,520	1.9168	0.645	0.631	0.665	0.645	0.655	337,586	0.6473	0.00%
2011-12-02	0	1.910	1.910	2.010	-	-	0	0	-	0.645	0.645	0.679	-	-	0	-	2.14%
2011-12-01	0	1.870	1.870	2.010	1.840	1.850	18,000	33,240	1.8467	0.631	0.631	0.679	0.621	0.625	53,303	0.6236	1.63%
2011-11-30	0	1.840	1.840	1.910	1.820	1.850	42,000	77,160	1.8371	0.621	0.621	0.645	0.615	0.625	124,374	0.6204	1.10%
2011-11-29	0	1.820	1.820	1.900	-	-	0	0	-	0.615	0.615	0.642	-	-	0	-	0.00%
2011-11-28	0	1.820	1.820	1.900	-	-	0	0	-	0.615	0.615	0.642	-	-	0	-	0.55%
2011-11-25	0	1.810	1.810	1.850	1.750	1.850	78,000	139,440	1.7877	0.611	0.611	0.625	0.591	0.625	230,980	0.6037	-3.21%
2011-11-24	0	1.870	1.850	1.990	1.780	1.870	108,000	192,780	1.7850	0.631	0.625	0.672	0.601	0.631	319,818	0.6028	3.89%
2011-11-23	0	1.800	1.750	2.000	1.800	1.900	30,000	55,200	1.8400	0.608	0.591	0.675	0.608	0.642	88,838	0.6214	-12.20%
2011-11-22	0	2.050	1.910	2.130	-	-	0	0	-	0.692	0.645	0.719	-	-	0	-	0.00%
2011-11-21	0	2.050	1.950	2.130	-	-	0	0	-	0.692	0.658	0.719	-	-	0	-	0.00%
2011-11-18	0	2.050	1.990	2.130	-	-	0	0	-	0.692	0.672	0.719	-	-	0	-	0.00%
2011-11-17	0	2.050	1.980	2.130	-	-	0	0	-	0.692	0.669	0.719	-	-	0	-	0.00%
2011-11-16	0	2.050	1.980	2.130	2.050	2.050	12,000	24,480	2.0400	0.692	0.669	0.719	0.692	0.692	35,535	0.6889	0.00%
2011-11-15	0	2.050	2.030	2.140	2.050	2.060	36,000	73,920	2.0533	0.692	0.686	0.723	0.692	0.696	106,606	0.6934	-4.21%
2011-11-14	0	2.140	2.140	2.300	-	-	0	0	-	0.723	0.723	0.777	-	-	0	-	0.47%
2011-11-11	0	2.130	2.050	2.300	-	-	0	0	-	0.719	0.692	0.777	-	-	0	-	0.00%
2011-11-10	0	2.130	2.130	2.300	-	-	0	0	-	0.719	0.719	0.777	-	-	0	-	0.00%
2011-11-09	0	2.130	2.100	2.320	-	-	0	0	-	0.719	0.709	0.783	-	-	0	-	0.00%
2011-11-08	0	2.130	2.130	2.350	2.120	2.120	25,500	53,910	2.1141	0.719	0.719	0.794	0.716	0.716	75,513	0.7139	-3.18%
2011-11-07	0	2.200	2.120	2.390	2.090	2.200	54,000	117,600	2.1778	0.743	0.716	0.807	0.706	0.743	159,909	0.7354	0.00%
2011-11-04	0	2.200	2.110	2.300	2.200	2.300	312,000	702,600	2.2519	0.743	0.713	0.777	0.743	0.777	923,919	0.7605	-2.22%
2011-11-03	0	2.250	2.050	2.300	-	-	0	0	-	0.760	0.692	0.777	-	-	0	-	0.00%
2011-11-02	0	2.250	-	2.250	-	-	0	0	-	0.760	-	0.760	-	-	0	-	-1.32%
2011-11-01	0	2.280	2.010	2.300	-	-	0	0	-	0.770	0.679	0.777	-	-	0	-	0.00%
2011-10-31	0	2.280	2.110	2.300	-	-	0	0	-	0.770	0.713	0.777	-	-	0	-	0.00%
2011-10-28	0	2.280	2.120	2.280	-	-	0	0	-	0.770	0.716	0.770	-	-	0	-	0.00%
2011-10-27	0	2.280	2.150	2.280	-	-	0	0	-	0.770	0.726	0.770	-	-	0	-	0.00%
2011-10-26	0	2.280	2.110	2.400	-	-	0	0	-	0.770	0.713	0.810	-	-	0	-	0.00%
2011-10-25	0	2.280	2.120	2.400	-	-	0	0	-	0.770	0.716	0.810	-	-	0	-	0.00%
2011-10-24	0	2.280	2.280	2.450	2.200	2.280	60,000	135,300	2.2550	0.770	0.770	0.827	0.743	0.770	177,677	0.7615	3.64%
2011-10-21	0	2.200	2.110	2.250	-	-	0	0	-	0.743	0.713	0.760	-	-	0	-	0.00%
2011-10-20	0	2.200	2.100	2.200	-	-	0	0	-	0.743	0.709	0.743	-	-	0	-	0.00%
2011-10-19	0	2.200	2.130	2.200	-	-	0	0	-	0.743	0.719	0.743	-	-	0	-	0.00%
2011-10-18	0	2.200	2.200	2.400	2.200	2.200	60,000	132,000	2.2000	0.743	0.743	0.810	0.743	0.743	177,677	0.7429	0.00%
2011-10-17	0	2.200	2.200	2.350	2.200	2.200	42,000	92,400	2.2000	0.743	0.743	0.794	0.743	0.743	124,374	0.7429	-0.45%
2011-10-14	0	2.210	2.120	2.350	-	-	0	0	-	0.746	0.716	0.794	-	-	0	-	0.00%
2011-10-13	0	2.210	2.200	2.340	2.200	2.220	111,000	245,340	2.2103	0.746	0.743	0.790	0.743	0.750	328,702	0.7464	2.79%
2011-10-12	0	2.150	2.110	2.190	2.150	2.150	12,000	25,800	2.1500	0.726	0.713	0.740	0.726	0.726	35,535	0.7260	2.38%
2011-10-11	0	2.100	1.920	2.150	-	-	0	0	-	0.709	0.648	0.726	-	-	0	-	0.00%
2011-10-10	0	2.100	2.020	2.100	2.100	2.100	168,000	352,800	2.1000	0.709	0.682	0.709	0.709	0.709	497,495	0.7092	0.48%
2011-10-07	0	2.090	2.010	2.090	2.100	2.100	6,000	12,600	2.1000	0.706	0.679	0.706	0.709	0.709	17,768	0.7092	4.50%
2011-10-06	0	2.000	2.000	2.100	2.000	2.000	30,000	60,000	2.0000	0.675	0.675	0.709	0.675	0.675	88,838	0.6754	0.00%
2011-10-04	0	2.000	1.910	2.000	-	-	0	0	-	0.675	0.645	0.675	-	-	0	-	-4.76%
2011-10-03	0	2.100	1.880	2.100	-	-	0	0	-	0.709	0.635	0.709	-	-	0	-	-0.94%
2011-09-30	0	2.120	2.000	2.140	2.080	2.120	168,000	352,080	2.0957	0.716	0.675	0.723	0.702	0.716	497,495	0.7077	1.92%
2011-09-28	0	2.080	2.030	2.100	2.040	2.080	90,000	186,420	2.0713	0.702	0.686	0.709	0.689	0.702	266,515	0.6995	3.48%
2011-09-27	0	2.010	2.050	2.070	1.950	2.080	144,000	287,820	1.9988	0.679	0.692	0.699	0.658	0.702	426,424	0.6750	3.08%
2011-09-26	0	1.950	1.820	2.000	1.900	1.950	60,000	114,720	1.9120	0.658	0.615	0.675	0.642	0.658	177,677	0.6457	-2.50%
2011-09-23	0	2.000	2.000	2.100	1.850	2.200	138,000	285,540	2.0691	0.675	0.675	0.709	0.625	0.743	408,656	0.6987	4.17%
2011-09-22	0	1.920	1.900	2.190	1.920	2.200	132,000	283,500	2.1477	0.648	0.642	0.740	0.648	0.743	390,889	0.7253	-7.25%
2011-09-21	0	2.070	-	2.160	2.070	2.080	29,000	60,010	2.0693	0.699	-	0.729	0.699	0.702	85,877	0.6988	-5.91%
2011-09-20	0	2.200	2.060	2.200	-	-	0	0	-	0.743	0.696	0.743	-	-	0	-	0.00%
2011-09-19	0	2.200	2.140	2.220	2.170	2.200	30,000	65,280	2.1760	0.743	0.723	0.750	0.733	0.743	88,838	0.7348	-3.51%
2011-09-16	0	2.280	2.280	2.400	-	-	0	0	-	0.770	0.770	0.810	-	-	0	-	0.00%
2011-09-15	0	2.280	2.240	2.400	-	-	500	1,090	2.1800	0.770	0.756	0.810	-	-	1,481	0.7362	0.00%
2011-09-14	0	2.280	2.240	2.500	2.280	2.280	30,000	68,400	2.2800	0.770	0.756	0.844	0.770	0.770	88,838	0.7699	0.00%
2011-09-12	0	2.280	2.250	2.380	2.280	2.280	30,000	68,400	2.2800	0.770	0.760	0.804	0.770	0.770	88,838	0.7699	-1.72%
2011-09-09	0	2.320	2.250	2.350	-	-	0	0	-	0.783	0.760	0.794	-	-	0	-	0.00%
2011-09-08	0	2.320	2.260	2.350	2.320	2.320	42,500	98,565	2.3192	0.783	0.763	0.794	0.783	0.783	125,854	0.7832	0.43%
2011-09-07	0	2.310	2.280	2.390	-	-	0	0	-	0.780	0.770	0.807	-	-	0	-	0.00%
2011-09-06	0	2.310	2.310	2.380	2.310	2.320	18,000	41,640	2.3133	0.780	0.780	0.804	0.780	0.783	53,303	0.7812	-4.15%
2011-09-05	0	2.410	2.320	2.420	2.410	2.410	12,000	28,920	2.4100	0.814	0.783	0.817	0.814	0.814	35,535	0.8138	-0.41%
2011-09-02	0	2.420	2.400	2.420	-	-	0	0	-	0.817	0.810	0.817	-	-	0	-	0.00%
2011-09-01	0	2.420	2.410	2.420	2.420	2.420	30,000	72,600	2.4200	0.817	0.814	0.817	0.817	0.817	88,838	0.8172	0.41%
2011-08-31	0	2.470	2.430	2.470	2.410	2.470	120,000	294,120	2.4510	0.814	0.801	0.814	0.794	0.814	364,200	0.8076	1.65%
2011-08-30	0	2.430	2.380	2.430	2.430	2.450	12,000	29,280	2.4400	0.801	0.784	0.801	0.801	0.807	36,420	0.8040	0.41%
2011-08-29	0	2.420	2.410	2.460	2.420	2.420	36,000	87,120	2.4200	0.797	0.794	0.811	0.797	0.797	109,260	0.7974	0.41%
2011-08-26	0	2.410	2.380	2.420	2.410	2.420	24,000	58,020	2.4175	0.794	0.784	0.797	0.794	0.797	72,840	0.7965	-0.41%
2011-08-25	0	2.420	2.380	2.420	-	-	0	0	-	0.797	0.784	0.797	-	-	0	-	0.00%
2011-08-24	0	2.420	2.400	2.420	2.380	2.420	72,000	172,200	2.3917	0.797	0.791	0.797	0.784	0.797	218,520	0.7880	5.22%
2011-08-23	0	2.300	2.280	2.380	2.080	2.300	210,000	464,280	2.2109	0.758	0.751	0.784	0.685	0.758	637,350	0.7285	-2.13%
2011-08-22	0	2.350	2.300	2.350	2.400	2.400	12,000	28,800	2.4000	0.774	0.758	0.774	0.791	0.791	36,420	0.7908	-1.26%
2011-08-19	0	2.380	2.380	2.450	2.380	2.400	72,000	171,840	2.3867	0.784	0.784	0.807	0.784	0.791	218,520	0.7864	-0.83%
2011-08-18	0	2.400	2.390	2.400	2.400	2.400	6,000	14,400	2.4000	0.791	0.787	0.791	0.791	0.791	18,210	0.7908	0.42%
2011-08-17	0	2.390	2.390	2.500	2.390	2.390	18,000	43,020	2.3900	0.787	0.787	0.824	0.787	0.787	54,630	0.7875	0.00%
2011-08-16	0	2.390	2.390	2.500	-	-	0	0	-	0.787	0.787	0.824	-	-	0	-	0.42%
2011-08-15	0	2.380	2.350	2.500	2.380	2.410	42,500	101,615	2.3909	0.784	0.774	0.824	0.784	0.794	128,988	0.7878	-0.83%
2011-08-12	0	2.400	2.400	2.500	2.400	2.400	18,000	43,200	2.4000	0.791	0.791	0.824	0.791	0.791	54,630	0.7908	0.00%
2011-08-11	0	2.400	2.350	2.400	2.400	2.410	60,000	144,180	2.4030	0.791	0.774	0.791	0.791	0.794	182,100	0.7918	-0.41%
2011-08-10	0	2.410	2.410	2.500	2.360	2.500	108,000	266,820	2.4706	0.794	0.794	0.824	0.778	0.824	327,780	0.8140	-3.60%
2011-08-09	0	2.500	2.450	2.590	2.390	2.510	672,000	1,675,620	2.4935	0.824	0.807	0.853	0.787	0.827	2,039,522	0.8216	0.00%
2011-08-08	0	2.500	2.480	2.530	2.480	2.530	336,000	843,180	2.5095	0.824	0.817	0.834	0.817	0.834	1,019,761	0.8268	-1.96%
2011-08-05	0	2.550	2.550	2.590	2.500	2.610	331,000	850,070	2.5682	0.840	0.840	0.853	0.824	0.860	1,004,586	0.8462	-3.77%
2011-08-04	0	2.650	2.610	2.700	-	-	0	0	-	0.873	0.860	0.890	-	-	0	-	0.00%
2011-08-03	0	2.650	2.620	2.700	2.620	2.700	120,000	318,720	2.6560	0.873	0.863	0.890	0.863	0.890	364,200	0.8751	-1.85%
2011-08-02	0	2.700	2.660	2.710	2.680	2.700	48,000	129,000	2.6875	0.890	0.876	0.893	0.883	0.890	145,680	0.8855	0.00%
2011-08-01	0	2.700	2.700	2.730	2.700	2.700	12,000	32,400	2.7000	0.890	0.890	0.900	0.890	0.890	36,420	0.8896	0.75%
2011-07-29	0	2.680	2.670	2.680	2.680	2.700	66,000	177,240	2.6855	0.883	0.880	0.883	0.883	0.890	200,310	0.8848	-0.74%
2011-07-28	0	2.700	2.700	2.720	2.700	2.700	102,000	275,040	2.6965	0.890	0.890	0.896	0.890	0.890	309,570	0.8885	-1.82%
2011-07-27	0	2.750	2.710	2.770	2.750	2.750	6,000	16,500	2.7500	0.906	0.893	0.913	0.906	0.906	18,210	0.9061	0.00%
2011-07-26	0	2.750	2.720	2.790	2.750	2.750	18,000	49,500	2.7500	0.906	0.896	0.919	0.906	0.906	54,630	0.9061	0.73%
2011-07-25	0	2.730	2.730	2.800	2.700	2.750	186,000	508,200	2.7323	0.900	0.900	0.923	0.890	0.906	564,510	0.9002	1.11%
2011-07-22	0	2.700	2.690	2.740	2.700	2.730	186,000	503,340	2.7061	0.890	0.886	0.903	0.890	0.900	564,510	0.8916	0.00%
2011-07-21	0	2.700	2.680	2.750	2.700	2.700	54,000	145,800	2.7000	0.890	0.883	0.906	0.890	0.890	163,890	0.8896	-0.37%
2011-07-20	0	2.710	2.710	2.780	2.710	2.720	42,000	114,060	2.7157	0.893	0.893	0.916	0.893	0.896	127,470	0.8948	-1.45%
2011-07-19	0	2.750	2.750	2.810	2.720	2.780	48,000	131,400	2.7375	0.906	0.906	0.926	0.896	0.916	145,680	0.9020	-0.36%
2011-07-18	0	2.760	2.730	2.800	-	-	0	0	-	0.909	0.900	0.923	-	-	0	-	0.00%
2011-07-15	0	2.760	2.750	2.800	2.760	2.790	204,000	566,520	2.7771	0.909	0.906	0.923	0.909	0.919	619,140	0.9150	-1.78%
2011-07-14	0	2.810	2.810	2.860	2.810	2.870	30,000	85,020	2.8340	0.926	0.926	0.942	0.926	0.946	91,050	0.9338	-1.06%
2011-07-13	0	2.840	2.840	2.860	2.790	2.850	276,000	780,420	2.8276	0.936	0.936	0.942	0.919	0.939	837,661	0.9317	0.35%
2011-07-12	0	2.830	2.830	2.840	2.780	2.830	175,000	491,110	2.8063	0.932	0.932	0.936	0.916	0.932	531,125	0.9247	-1.05%
2011-07-11	0	2.860	2.810	2.890	2.860	2.860	60,500	172,975	2.8591	0.942	0.926	0.952	0.942	0.942	183,618	0.9420	0.00%
2011-07-08	0	2.860	2.850	2.890	2.860	2.950	18,000	52,020	2.8900	0.942	0.939	0.952	0.942	0.972	54,630	0.9522	0.70%
2011-07-07	0	2.840	2.810	2.870	2.820	3.090	60,000	173,280	2.8880	0.936	0.926	0.946	0.929	1.018	182,100	0.9516	0.00%
2011-07-06	0	2.840	2.830	2.850	2.840	2.850	42,000	119,460	2.8443	0.936	0.932	0.939	0.936	0.939	127,470	0.9372	-0.70%
2011-07-05	0	2.860	2.820	2.860	2.820	2.940	120,500	345,310	2.8656	0.942	0.929	0.942	0.929	0.969	365,718	0.9442	-2.39%
2011-07-04	0	2.930	2.930	2.980	2.930	3.000	42,000	124,440	2.9629	0.965	0.965	0.982	0.965	0.988	127,470	0.9762	-3.93%
2011-06-30	0	3.050	2.980	3.050	3.000	3.110	54,000	166,920	3.0911	1.005	0.982	1.005	0.988	1.025	163,890	1.0185	-2.56%
2011-06-29	0	3.130	3.110	3.150	2.960	3.150	366,000	1,126,260	3.0772	1.031	1.025	1.038	0.975	1.038	1,110,811	1.0139	5.03%
2011-06-28	0	2.980	2.980	3.010	2.790	3.010	546,500	1,594,825	2.9183	0.982	0.982	0.992	0.919	0.992	1,658,629	0.9615	7.97%
2011-06-27	0	2.760	2.760	2.790	2.690	2.770	180,000	494,400	2.7467	0.909	0.909	0.919	0.886	0.913	546,300	0.9050	2.60%
2011-06-24	0	2.690	2.680	2.710	2.670	2.720	336,000	903,660	2.6895	0.886	0.883	0.893	0.880	0.896	1,019,761	0.8861	0.75%
2011-06-23	0	2.670	2.640	2.680	2.620	2.670	120,000	317,520	2.6460	0.880	0.870	0.883	0.863	0.880	364,200	0.8718	-0.37%
2011-06-22	0	2.680	2.660	2.700	2.650	2.680	156,000	414,300	2.6558	0.883	0.876	0.890	0.873	0.883	473,460	0.8750	-0.74%
2011-06-21	0	2.700	2.620	2.720	2.700	2.700	42,000	113,400	2.7000	0.890	0.863	0.896	0.890	0.890	127,470	0.8896	3.05%
2011-06-20	0	2.620	2.620	2.680	2.600	2.700	18,000	47,520	2.6400	0.863	0.863	0.883	0.857	0.890	54,630	0.8699	-2.96%
2011-06-17	0	2.700	2.700	2.800	2.700	2.700	6,300	16,968	2.6933	0.890	0.890	0.923	0.890	0.890	19,121	0.8874	1.50%
2011-06-16	0	2.660	2.650	2.700	2.600	2.660	414,000	1,097,220	2.6503	0.876	0.873	0.890	0.857	0.876	1,256,491	0.8732	-0.75%
2011-06-15	0	2.680	2.680	2.750	2.680	2.680	12,000	32,160	2.6800	0.883	0.883	0.906	0.883	0.883	36,420	0.8830	-0.37%
2011-06-14	0	2.690	2.690	2.750	2.660	2.660	12,000	31,920	2.6600	0.886	0.886	0.906	0.876	0.876	36,420	0.8764	1.13%
2011-06-13	0	2.660	2.660	2.700	2.660	2.700	24,000	64,080	2.6700	0.876	0.876	0.890	0.876	0.890	72,840	0.8797	-2.21%
2011-06-10	0	2.720	2.720	2.780	2.690	2.720	12,000	32,460	2.7050	0.896	0.896	0.916	0.886	0.896	36,420	0.8913	-2.86%
2011-06-09	0	2.800	2.730	2.810	2.790	2.800	96,000	268,260	2.7944	0.923	0.900	0.926	0.919	0.923	291,360	0.9207	1.08%
2011-06-08	0	2.770	2.760	2.780	2.770	2.800	24,000	66,780	2.7825	0.913	0.909	0.916	0.913	0.923	72,840	0.9168	-1.77%
2011-06-07	0	2.820	2.800	2.820	-	-	0	0	-	0.929	0.923	0.929	-	-	0	-	0.00%
2011-06-03	0	2.820	2.810	2.840	2.800	2.850	108,000	304,800	2.8222	0.929	0.926	0.936	0.923	0.939	327,780	0.9299	0.00%
2011-06-02	0	2.820	2.820	2.830	2.720	2.800	204,000	561,720	2.7535	0.929	0.929	0.932	0.896	0.923	619,140	0.9073	3.68%
2011-06-01	0	2.720	2.720	2.730	2.700	2.700	30,000	81,000	2.7000	0.896	0.896	0.900	0.890	0.890	91,050	0.8896	0.74%
2011-05-31	0	2.700	2.700	2.740	2.670	2.720	90,000	242,880	2.6987	0.890	0.890	0.903	0.880	0.896	273,150	0.8892	0.37%
2011-05-30	0	2.690	2.680	2.700	2.680	2.690	90,000	241,260	2.6807	0.886	0.883	0.890	0.883	0.886	273,150	0.8833	0.37%
2011-05-27	0	2.680	2.680	2.700	2.660	2.700	48,000	128,520	2.6775	0.883	0.883	0.890	0.876	0.890	145,680	0.8822	0.75%
2011-05-26	0	2.660	2.720	2.760	2.660	2.730	762,000	2,068,320	2.7143	0.876	0.896	0.909	0.876	0.900	2,312,672	0.8943	-2.21%
2011-05-25	0	2.720	2.680	2.730	2.700	2.740	90,000	244,320	2.7147	0.896	0.883	0.900	0.890	0.903	273,150	0.8945	-0.37%
2011-05-24	0	2.730	2.720	2.760	2.730	2.750	84,000	230,100	2.7393	0.900	0.896	0.909	0.900	0.906	254,940	0.9026	-0.36%
2011-05-23	0	2.740	2.700	2.740	2.680	2.740	192,000	522,000	2.7188	0.903	0.890	0.903	0.883	0.903	582,720	0.8958	0.00%
2011-05-20	0	2.740	2.740	2.750	2.720	2.720	24,000	65,280	2.7200	0.903	0.903	0.906	0.896	0.896	72,840	0.8962	-0.72%
2011-05-19	0	2.760	2.760	2.770	2.730	2.770	216,000	595,320	2.7561	0.909	0.909	0.913	0.900	0.913	655,561	0.9081	-0.36%
2011-05-18	0	2.770	2.740	2.770	2.680	2.770	78,000	212,640	2.7262	0.913	0.903	0.913	0.883	0.913	236,730	0.8982	1.09%
2011-05-17	0	2.740	2.740	2.760	2.700	2.770	144,000	397,560	2.7608	0.903	0.903	0.909	0.890	0.913	437,040	0.9097	-1.08%
2011-05-16	0	2.770	2.770	2.790	2.740	2.750	30,000	82,380	2.7460	0.913	0.913	0.919	0.903	0.906	91,050	0.9048	-0.72%
2011-05-13	0	2.790	2.770	2.820	2.750	2.800	78,000	217,380	2.7869	0.919	0.913	0.929	0.906	0.923	236,730	0.9183	1.82%
2011-05-12	0	2.740	2.720	2.750	2.740	2.750	12,000	32,940	2.7450	0.903	0.896	0.906	0.903	0.906	36,420	0.9044	-0.36%
2011-05-11	0	2.750	2.740	2.750	2.720	2.820	156,000	429,660	2.7542	0.906	0.903	0.906	0.896	0.929	473,460	0.9075	-0.36%
2011-05-09	0	2.760	2.740	2.770	2.760	2.760	6,000	16,560	2.7600	0.909	0.903	0.913	0.909	0.909	18,210	0.9094	2.60%
2011-05-06	0	2.690	2.730	2.760	2.690	2.730	162,000	438,480	2.7067	0.886	0.900	0.909	0.886	0.900	491,670	0.8918	0.00%
2011-05-05	0	2.690	2.690	2.720	2.660	2.670	42,000	111,900	2.6643	0.886	0.886	0.896	0.876	0.880	127,470	0.8779	-1.47%
2011-05-04	0	2.730	2.730	2.750	2.680	2.750	294,000	795,300	2.7051	0.900	0.900	0.906	0.883	0.906	892,291	0.8913	-1.09%
2011-05-03	0	2.760	2.750	2.780	2.760	2.810	66,000	183,600	2.7818	0.909	0.906	0.916	0.909	0.926	200,310	0.9166	-0.72%
2011-04-29	0	2.780	2.780	2.790	2.750	2.770	42,000	115,680	2.7543	0.916	0.916	0.919	0.906	0.913	127,470	0.9075	1.09%
2011-04-28	0	2.750	2.740	2.750	2.750	2.780	132,000	364,980	2.7650	0.906	0.903	0.906	0.906	0.916	400,620	0.9110	-2.14%
2011-04-27	0	2.810	2.760	2.820	2.730	2.810	222,000	614,760	2.7692	0.926	0.909	0.929	0.900	0.926	673,771	0.9124	1.08%
2011-04-26	0	2.780	2.750	2.790	2.750	2.780	1,110,000	3,053,400	2.7508	0.916	0.906	0.919	0.906	0.916	3,368,853	0.9064	1.09%
2011-04-21	0	2.750	2.750	2.830	2.750	2.760	90,000	247,920	2.7547	0.906	0.906	0.932	0.906	0.909	273,150	0.9076	-0.36%
2011-04-20	0	2.760	2.750	2.800	2.750	2.800	36,000	99,780	2.7717	0.909	0.906	0.923	0.906	0.923	109,260	0.9132	-1.43%
2011-04-19	0	2.800	2.780	2.860	2.800	2.870	582,000	1,631,100	2.8026	0.923	0.916	0.942	0.923	0.946	1,766,371	0.9234	1.45%
2011-04-18	0	2.760	2.730	2.760	2.760	2.760	24,000	66,240	2.7600	0.909	0.900	0.909	0.909	0.909	72,840	0.9094	0.00%
2011-04-15	0	2.760	2.760	2.790	2.760	2.800	42,000	116,640	2.7771	0.909	0.909	0.919	0.909	0.923	127,470	0.9150	-1.43%
2011-04-14	0	2.800	2.820	2.850	2.800	2.800	12,000	33,600	2.8000	0.923	0.929	0.939	0.923	0.923	36,420	0.9226	1.08%
2011-04-13	0	2.770	2.760	2.850	2.710	2.770	60,000	165,600	2.7600	0.913	0.909	0.939	0.893	0.913	182,100	0.9094	0.73%
2011-04-12	0	2.750	2.720	2.760	2.710	2.770	120,000	329,640	2.7470	0.906	0.896	0.909	0.893	0.913	364,200	0.9051	-3.17%
2011-04-11	0	2.840	2.780	2.880	-	-	1,000,000	2,760,000	2.7600	0.936	0.916	0.949	-	-	3,035,002	0.9094	0.00%
2011-04-08	0	2.840	2.780	2.840	2.740	2.840	84,000	233,700	2.7821	0.936	0.916	0.936	0.903	0.936	254,940	0.9167	4.41%
2011-04-07	0	2.720	2.700	2.740	2.660	2.720	234,000	631,920	2.7005	0.896	0.890	0.903	0.876	0.896	710,191	0.8898	0.37%
2011-04-06	0	2.710	2.710	2.740	2.700	2.800	732,000	2,018,520	2.7575	0.893	0.893	0.903	0.890	0.923	2,221,622	0.9086	-3.90%
2011-04-04	0	2.820	2.800	2.820	2.820	2.850	132,000	373,860	2.8323	0.929	0.923	0.929	0.929	0.939	400,620	0.9332	-2.42%
2011-04-01	0	2.890	2.880	2.890	2.880	2.910	186,000	538,620	2.8958	0.952	0.949	0.952	0.949	0.959	564,510	0.9541	-1.03%
2011-03-31	0	2.920	2.880	2.920	2.880	3.000	177,000	517,200	2.9220	0.962	0.949	0.962	0.949	0.988	537,195	0.9628	-3.31%
2011-03-30	0	3.020	2.980	3.040	3.000	3.030	54,000	162,420	3.0078	0.995	0.982	1.002	0.988	0.998	163,890	0.9910	-2.58%
2011-03-29	0	3.100	3.050	3.100	3.100	3.100	24,000	74,400	3.1000	1.021	1.005	1.021	1.021	1.021	72,840	1.0214	0.65%
2011-03-28	0	3.080	3.080	3.110	3.050	3.100	114,000	351,540	3.0837	1.015	1.015	1.025	1.005	1.021	345,990	1.0160	1.65%
2011-03-25	0	3.130	3.130	3.160	3.060	3.200	348,000	1,080,660	3.1053	0.998	0.998	1.008	0.976	1.021	1,091,038	0.9905	-3.10%
2011-03-24	0	3.230	3.230	3.250	3.120	3.400	528,000	1,718,460	3.2547	1.030	1.030	1.037	0.995	1.084	1,655,368	1.0381	-0.31%
2011-03-23	0	3.240	3.230	3.250	3.120	3.250	3,366,000	10,768,620	3.1992	1.033	1.030	1.037	0.995	1.037	10,552,974	1.0204	4.18%
2011-03-22	0	3.110	3.100	3.150	3.080	3.150	264,500	821,415	3.1055	0.992	0.989	1.005	0.982	1.005	829,252	0.9905	0.97%
2011-03-21	0	3.080	3.080	3.090	3.000	3.080	684,700	2,079,709	3.0374	0.982	0.982	0.986	0.957	0.982	2,146,649	0.9688	8.45%
2011-03-18	0	2.840	2.830	2.870	2.820	2.870	66,000	188,220	2.8518	0.906	0.903	0.915	0.899	0.915	206,921	0.9096	2.90%
2011-03-17	0	2.760	2.750	2.780	2.760	2.830	246,000	689,640	2.8034	0.880	0.877	0.887	0.880	0.903	771,251	0.8942	-2.47%
2011-03-16	0	2.830	2.830	2.850	2.760	2.870	575,846	1,622,332	2.8173	0.903	0.903	0.909	0.880	0.915	1,805,374	0.8986	1.07%
2011-03-15	0	2.800	2.800	2.840	2.730	2.810	420,000	1,170,600	2.7871	0.893	0.893	0.906	0.871	0.896	1,316,770	0.8890	-2.10%
2011-03-14	0	2.860	2.850	2.860	2.800	2.990	324,000	927,060	2.8613	0.912	0.909	0.912	0.893	0.954	1,015,794	0.9126	-4.67%
2011-03-11	0	3.000	2.990	3.000	2.980	3.000	96,000	287,760	2.9975	0.957	0.954	0.957	0.951	0.957	300,976	0.9561	-1.32%
2011-03-10	0	3.040	3.010	3.040	3.000	3.120	338,000	1,035,660	3.0641	0.970	0.960	0.970	0.957	0.995	1,059,687	0.9773	-1.94%
2011-03-09	0	3.100	3.070	3.100	2.950	3.100	311,563	943,720	3.0290	0.989	0.979	0.989	0.941	0.989	976,802	0.9661	2.65%
2011-03-08	0	3.020	3.020	3.050	3.000	3.070	72,000	217,680	3.0233	0.963	0.963	0.973	0.957	0.979	225,732	0.9643	0.67%
2011-03-07	0	3.000	2.990	3.050	3.000	3.120	450,000	1,375,320	3.0563	0.957	0.954	0.973	0.957	0.995	1,410,825	0.9748	-3.23%
2011-03-04	0	3.100	3.070	3.100	3.080	3.170	594,000	1,850,220	3.1148	0.989	0.979	0.989	0.982	1.011	1,862,289	0.9935	-2.21%
2011-03-03	0	3.170	3.170	3.220	3.170	3.220	312,000	993,840	3.1854	1.011	1.011	1.027	1.011	1.027	978,172	1.0160	0.00%
2011-03-02	0	3.170	3.160	3.200	3.080	3.200	404,500	1,278,910	3.1617	1.011	1.008	1.021	0.982	1.021	1,268,175	1.0085	-1.25%
2011-03-01	0	3.210	3.210	3.260	3.180	3.300	252,591	821,402	3.2519	1.024	1.024	1.040	1.014	1.053	791,915	1.0372	-1.53%
2011-02-28	0	3.260	3.260	3.340	3.100	3.380	712,509	2,312,431	3.2455	1.040	1.040	1.065	0.989	1.078	2,233,835	1.0352	6.54%
2011-02-25	0	3.060	3.060	3.080	3.050	3.400	1,282,000	4,044,340	3.1547	0.976	0.976	0.982	0.973	1.084	4,019,285	1.0062	-10.00%
2011-02-24	1	3.400	3.200	3.480	3.000	3.900	1,910,500	6,696,585	3.5051	1.084	1.021	1.110	0.957	1.244	5,989,737	1.1180	54.55%
2011-02-23	0	2.200	2.120	2.220	2.200	2.200	12,000	26,400	2.2000	0.702	0.676	0.708	0.702	0.702	37,622	0.7017	0.92%
2011-02-22	0	2.180	2.180	2.250	2.180	2.200	36,000	79,080	2.1967	0.695	0.695	0.718	0.695	0.702	112,866	0.7007	-0.91%
2011-02-21	0	2.200	2.200	2.260	2.200	2.220	114,000	251,040	2.2021	0.702	0.702	0.721	0.702	0.708	357,409	0.7024	-3.51%
2011-02-18	0	2.280	2.200	2.300	-	-	0	0	-	0.727	0.702	0.734	-	-	0	-	0.00%
2011-02-17	0	2.280	2.230	2.350	2.240	2.280	108,000	242,640	2.2467	0.727	0.711	0.750	0.714	0.727	338,598	0.7166	2.70%
2011-02-16	0	2.220	2.220	2.260	2.180	2.200	108,000	237,360	2.1978	0.708	0.708	0.721	0.695	0.702	338,598	0.7010	0.91%
2011-02-15	0	2.200	2.140	2.250	2.200	2.200	12,000	26,400	2.2000	0.702	0.683	0.718	0.702	0.702	37,622	0.7017	0.46%
2011-02-14	0	2.190	2.150	2.190	2.160	2.200	126,000	273,900	2.1738	0.699	0.686	0.699	0.689	0.702	395,031	0.6934	0.46%
2011-02-11	0	2.180	2.080	2.180	-	-	0	0	-	0.695	0.663	0.695	-	-	0	-	0.00%
2011-02-10	0	2.180	2.150	2.190	-	-	0	0	-	0.695	0.686	0.699	-	-	0	-	0.00%
2011-02-09	0	2.180	2.150	2.180	2.150	2.180	84,000	182,580	2.1736	0.695	0.686	0.695	0.686	0.695	263,354	0.6933	0.46%
2011-02-08	0	2.170	2.150	2.250	2.120	2.170	102,000	216,840	2.1259	0.692	0.686	0.718	0.676	0.692	319,787	0.6781	2.36%
2011-02-07	0	2.120	2.050	2.190	2.120	2.130	252,000	534,540	2.1212	0.676	0.654	0.699	0.676	0.679	790,062	0.6766	0.00%
2011-02-02	0	2.120	2.080	2.140	-	-	0	0	-	0.676	0.663	0.683	-	-	0	-	0.00%
2011-02-01	0	2.120	2.100	2.180	2.100	2.140	234,000	493,320	2.1082	0.676	0.670	0.695	0.670	0.683	733,629	0.6724	0.95%
2011-01-31	0	2.100	2.070	2.150	2.010	2.100	57,000	117,840	2.0674	0.670	0.660	0.686	0.641	0.670	178,705	0.6594	1.94%
2011-01-28	0	2.060	2.050	2.100	-	-	0	0	-	0.657	0.654	0.670	-	-	0	-	0.00%
2011-01-27	0	2.060	2.060	2.100	-	-	0	0	-	0.657	0.657	0.670	-	-	0	-	0.49%
2011-01-26	0	2.050	2.050	2.100	-	-	0	0	-	0.654	0.654	0.670	-	-	0	-	0.00%
2011-01-25	0	2.050	2.050	2.100	2.020	2.020	12,000	24,240	2.0200	0.654	0.654	0.670	0.644	0.644	37,622	0.6443	-0.97%
2011-01-24	0	2.070	2.000	2.100	2.000	2.070	30,000	60,840	2.0280	0.660	0.638	0.670	0.638	0.660	94,055	0.6469	2.99%
2011-01-21	0	2.010	2.010	2.020	1.990	2.000	36,000	71,940	1.9983	0.641	0.641	0.644	0.635	0.638	112,866	0.6374	-0.99%
2011-01-20	0	2.030	2.030	2.100	2.010	2.060	246,000	499,560	2.0307	0.647	0.647	0.670	0.641	0.657	771,251	0.6477	-3.33%
2011-01-19	0	2.100	2.090	2.130	2.080	2.140	378,000	794,520	2.1019	0.670	0.667	0.679	0.663	0.683	1,185,093	0.6704	0.00%
2011-01-18	0	2.100	2.090	2.140	2.100	2.160	288,000	612,660	2.1273	0.670	0.667	0.683	0.670	0.689	902,928	0.6785	-2.78%
2011-01-17	0	2.160	2.160	2.230	2.150	2.200	240,000	519,900	2.1663	0.689	0.689	0.711	0.686	0.702	752,440	0.6910	-1.82%
2011-01-14	0	2.200	2.200	2.260	-	-	0	0	-	0.702	0.702	0.721	-	-	0	-	0.00%
2011-01-13	0	2.200	2.200	2.240	-	-	0	0	-	0.702	0.702	0.714	-	-	0	-	0.00%
2011-01-12	0	2.200	2.150	2.240	-	-	12,000	26,400	2.2000	0.702	0.686	0.714	-	-	37,622	0.7017	0.00%
2011-01-11	0	2.200	2.200	2.220	2.200	2.200	234,000	514,800	2.2000	0.702	0.702	0.708	0.702	0.702	733,629	0.7017	-1.35%
2011-01-10	0	2.230	2.230	2.250	2.220	2.230	78,000	173,820	2.2285	0.711	0.711	0.718	0.708	0.711	244,543	0.7108	0.45%
2011-01-07	0	2.220	2.180	2.220	2.200	2.220	108,000	238,200	2.2056	0.708	0.695	0.708	0.702	0.708	338,598	0.7035	0.91%
2011-01-06	0	2.200	2.160	2.210	2.200	2.200	18,000	39,600	2.2000	0.702	0.689	0.705	0.702	0.702	56,433	0.7017	-0.90%
2011-01-05	0	2.220	2.210	2.230	2.180	2.230	198,500	436,330	2.1981	0.708	0.705	0.711	0.695	0.711	622,331	0.7011	3.26%
2011-01-04	0	2.150	2.120	2.170	-	-	0	0	-	0.686	0.676	0.692	-	-	0	-	0.00%
2011-01-03	0	2.150	2.110	2.170	-	-	0	0	-	0.686	0.673	0.692	-	-	0	-	0.00%
2010-12-31	0	2.150	2.110	2.160	-	-	0	0	-	0.686	0.673	0.689	-	-	0	-	0.00%
2010-12-30	0	2.150	2.100	2.150	2.150	2.160	96,000	206,640	2.1525	0.686	0.670	0.686	0.686	0.689	300,976	0.6866	-0.46%
2010-12-29	0	2.160	2.130	2.160	2.080	2.200	174,000	370,440	2.1290	0.689	0.679	0.689	0.663	0.702	545,519	0.6791	4.85%
2010-12-28	0	2.060	2.000	2.100	-	-	0	0	-	0.657	0.638	0.670	-	-	0	-	0.00%
2010-12-24	0	2.060	2.020	2.100	2.060	2.060	6,000	12,360	2.0600	0.657	0.644	0.670	0.657	0.657	18,811	0.6571	0.49%
2010-12-23	0	2.050	2.050	2.080	2.050	2.060	306,000	627,660	2.0512	0.654	0.654	0.663	0.654	0.657	959,361	0.6542	-0.49%
2010-12-22	0	2.060	2.050	2.080	1.980	2.100	278,000	575,380	2.0697	0.657	0.654	0.663	0.632	0.670	871,577	0.6602	-1.90%
2010-12-21	0	2.100	2.090	2.150	2.070	2.100	204,000	425,280	2.0847	0.670	0.667	0.686	0.660	0.670	639,574	0.6649	1.45%
2010-12-20	0	2.070	2.030	2.090	2.070	2.080	126,000	261,540	2.0757	0.660	0.647	0.667	0.660	0.663	395,031	0.6621	-0.48%
2010-12-17	0	2.080	2.080	2.120	2.050	2.100	132,000	273,720	2.0736	0.663	0.663	0.676	0.654	0.670	413,842	0.6614	1.46%
2010-12-16	0	2.050	2.050	2.070	2.050	2.050	30,000	61,500	2.0500	0.654	0.654	0.660	0.654	0.654	94,055	0.6539	-1.44%
2010-12-15	0	2.080	2.070	2.080	2.050	2.080	144,000	296,160	2.0567	0.663	0.660	0.663	0.654	0.663	451,464	0.6560	1.46%
2010-12-14	0	2.050	2.040	2.080	2.020	2.050	48,000	98,040	2.0425	0.654	0.651	0.663	0.644	0.654	150,488	0.6515	0.00%
2010-12-13	0	2.050	2.040	2.080	1.970	2.050	462,000	937,080	2.0283	0.654	0.651	0.663	0.628	0.654	1,448,447	0.6470	4.59%
2010-12-10	0	1.960	1.960	2.000	1.960	1.980	198,000	390,720	1.9733	0.625	0.625	0.638	0.625	0.632	620,763	0.6294	-2.97%
2010-12-09	0	2.020	1.980	2.030	2.000	2.030	54,500	109,270	2.0050	0.644	0.632	0.647	0.638	0.647	170,867	0.6395	1.00%
2010-12-08	0	2.000	2.000	2.050	2.000	2.010	84,000	168,240	2.0029	0.638	0.638	0.654	0.638	0.641	263,354	0.6388	-0.99%
2010-12-07	0	2.020	2.010	2.020	1.990	2.020	132,000	264,780	2.0059	0.644	0.641	0.644	0.635	0.644	413,842	0.6398	1.00%
2010-12-06	0	2.000	1.990	2.010	2.000	2.000	108,000	216,000	2.0000	0.638	0.635	0.641	0.638	0.638	338,598	0.6379	0.00%
2010-12-03	0	2.000	2.000	2.020	2.000	2.020	72,000	144,240	2.0033	0.638	0.638	0.644	0.638	0.644	225,732	0.6390	-0.99%
2010-12-02	0	2.020	1.990	2.040	2.000	2.020	132,000	264,120	2.0009	0.644	0.635	0.651	0.638	0.644	413,842	0.6382	3.59%
2010-12-01	0	1.950	1.950	2.000	1.950	1.950	42,000	81,900	1.9500	0.622	0.622	0.638	0.622	0.622	131,677	0.6220	0.00%
2010-11-30	0	1.950	1.950	2.030	-	-	0	0	-	0.622	0.622	0.647	-	-	0	-	1.04%
2010-11-29	0	1.930	1.930	1.950	1.930	1.930	24,000	46,320	1.9300	0.616	0.616	0.622	0.616	0.616	75,244	0.6156	0.00%
2010-11-26	0	1.930	1.930	1.950	1.930	1.930	228,000	440,040	1.9300	0.616	0.616	0.622	0.616	0.616	714,818	0.6156	0.00%
2010-11-25	0	1.930	1.930	2.050	1.930	1.930	12,000	23,160	1.9300	0.616	0.616	0.654	0.616	0.616	37,622	0.6156	2.12%
2010-11-24	0	1.890	1.890	1.930	1.880	1.880	36,000	67,680	1.8800	0.603	0.603	0.616	0.600	0.600	112,866	0.5996	0.00%
2010-11-23	0	1.890	1.880	1.930	1.880	1.900	96,000	181,920	1.8950	0.603	0.600	0.616	0.600	0.606	300,976	0.6044	-0.53%
2010-11-22	0	1.900	1.900	1.940	1.890	1.900	36,000	68,340	1.8983	0.606	0.606	0.619	0.603	0.606	112,866	0.6055	-0.52%
2010-11-19	0	1.910	1.890	1.950	1.880	1.910	36,000	68,400	1.9000	0.609	0.603	0.622	0.600	0.609	112,866	0.6060	-1.04%
2010-11-18	0	1.930	1.900	1.950	1.930	1.950	162,000	315,300	1.9463	0.616	0.606	0.622	0.616	0.622	507,897	0.6208	-1.03%
2010-11-17	0	1.950	1.950	1.990	1.950	2.000	96,000	191,100	1.9906	0.622	0.622	0.635	0.622	0.638	300,976	0.6349	-2.50%
2010-11-16	0	2.000	2.000	2.020	2.000	2.020	222,000	445,980	2.0089	0.638	0.638	0.644	0.638	0.644	696,007	0.6408	-0.50%
2010-11-15	0	2.010	2.010	2.080	2.000	2.000	12,000	24,000	2.0000	0.641	0.641	0.663	0.638	0.638	37,622	0.6379	0.50%
2010-11-12	0	2.000	1.980	2.150	2.000	2.100	162,000	327,600	2.0222	0.638	0.632	0.686	0.638	0.670	507,897	0.6450	0.00%
2010-11-11	0	2.000	1.980	2.040	2.000	2.000	479,000	957,750	1.9995	0.638	0.632	0.651	0.638	0.638	1,501,745	0.6378	1.52%
2010-11-10	0	1.970	1.960	1.980	1.960	2.000	313,000	615,610	1.9668	0.628	0.625	0.632	0.625	0.638	981,307	0.6273	1.55%
2010-11-09	0	1.940	1.930	1.960	1.940	1.960	102,000	199,800	1.9588	0.619	0.616	0.625	0.619	0.625	319,787	0.6248	-0.51%
2010-11-08	0	1.950	1.920	1.950	1.930	1.950	173,000	336,260	1.9437	0.622	0.612	0.622	0.616	0.622	542,384	0.6200	2.63%
2010-11-05	0	1.900	1.890	1.940	1.900	1.910	84,000	159,900	1.9036	0.606	0.603	0.619	0.606	0.609	263,354	0.6072	-1.04%
2010-11-04	0	1.920	1.890	1.930	1.880	1.920	108,000	205,920	1.9067	0.612	0.603	0.616	0.600	0.612	338,598	0.6082	-1.03%
2010-11-03	0	1.940	1.880	1.940	1.900	1.940	36,000	68,880	1.9133	0.619	0.600	0.619	0.606	0.619	112,866	0.6103	5.43%
2010-11-02	0	1.840	1.840	1.890	-	-	0	0	-	0.587	0.587	0.603	-	-	0	-	0.00%
2010-11-01	0	1.840	1.840	1.880	1.830	1.880	120,000	223,260	1.8605	0.587	0.587	0.600	0.584	0.600	376,220	0.5934	-1.60%
2010-10-29	0	1.870	1.840	1.890	-	-	0	0	-	0.596	0.587	0.603	-	-	0	-	0.00%
2010-10-28	0	1.870	1.860	1.900	1.870	1.900	42,000	78,720	1.8743	0.596	0.593	0.606	0.596	0.606	131,677	0.5978	-1.58%
2010-10-27	0	1.900	1.880	1.900	-	-	0	0	-	0.606	0.600	0.606	-	-	0	-	-1.04%
2010-10-26	0	1.920	1.870	1.940	1.920	1.950	120,000	231,300	1.9275	0.612	0.596	0.619	0.612	0.622	376,220	0.6148	0.00%
2010-10-25	0	1.920	1.920	1.980	1.920	1.950	72,000	139,560	1.9383	0.612	0.612	0.632	0.612	0.622	225,732	0.6183	-1.54%
2010-10-22	0	1.950	1.920	1.980	-	-	0	0	-	0.622	0.612	0.632	-	-	0	-	0.00%
2010-10-21	0	1.950	1.930	1.950	1.940	1.950	102,000	198,000	1.9412	0.622	0.616	0.622	0.619	0.622	319,787	0.6192	2.63%
2010-10-20	0	1.900	1.890	1.900	1.900	1.900	295,000	560,450	1.8998	0.606	0.603	0.606	0.606	0.606	924,874	0.6060	-2.06%
2010-10-19	0	1.940	1.880	1.940	-	-	0	0	-	0.619	0.600	0.619	-	-	0	-	0.00%
2010-10-18	0	1.940	1.900	1.940	1.940	1.940	12,000	23,280	1.9400	0.619	0.606	0.619	0.619	0.619	37,622	0.6188	0.00%
2010-10-15	0	1.940	1.930	1.950	1.940	1.950	114,000	222,000	1.9474	0.619	0.616	0.622	0.619	0.622	357,409	0.6211	-4.43%
2010-10-14	0	2.030	1.970	2.040	1.920	2.100	168,000	333,900	1.9875	0.647	0.628	0.651	0.612	0.670	526,708	0.6339	-3.33%
2010-10-13	0	2.100	2.020	2.100	-	-	0	0	-	0.670	0.644	0.670	-	-	0	-	0.00%
2010-10-12	0	2.100	2.100	2.150	2.100	2.100	36,000	75,600	2.1000	0.670	0.670	0.686	0.670	0.670	112,866	0.6698	0.00%
2010-10-11	0	2.100	2.100	2.120	2.100	2.100	6,000	12,600	2.1000	0.670	0.670	0.676	0.670	0.670	18,811	0.6698	0.00%
2010-10-08	0	2.100	2.100	2.110	2.100	2.100	36,000	75,600	2.1000	0.670	0.670	0.673	0.670	0.670	112,866	0.6698	-0.47%
2010-10-07	0	2.110	2.100	2.140	2.100	2.150	179,000	378,150	2.1126	0.673	0.670	0.683	0.670	0.686	561,195	0.6738	0.96%
2010-10-06	0	2.090	2.090	2.100	2.080	2.140	522,000	1,094,280	2.0963	0.667	0.667	0.670	0.663	0.683	1,636,557	0.6686	1.95%
2010-10-05	0	2.050	2.050	2.100	2.050	2.120	64,000	134,080	2.0950	0.654	0.654	0.670	0.654	0.676	200,651	0.6682	-2.84%
2010-10-04	0	2.110	2.050	2.110	2.000	2.110	296,300	612,628	2.0676	0.673	0.654	0.673	0.638	0.673	928,950	0.6595	8.21%
2010-09-30	0	1.950	1.950	1.980	1.950	1.950	126,000	245,700	1.9500	0.622	0.622	0.632	0.622	0.622	395,031	0.6220	0.00%
2010-09-29	0	1.950	1.950	1.990	1.950	1.960	60,000	117,240	1.9540	0.622	0.622	0.635	0.622	0.625	188,110	0.6233	0.00%
2010-09-28	0	1.950	1.940	1.970	1.950	2.100	694,000	1,389,580	2.0023	0.622	0.619	0.628	0.622	0.670	2,175,806	0.6387	1.56%
2010-09-27	0	1.920	1.920	1.950	1.910	1.940	120,000	231,720	1.9310	0.612	0.612	0.622	0.609	0.619	376,220	0.6159	0.52%
2010-09-24	0	1.910	1.910	1.950	1.900	1.960	432,000	831,780	1.9254	0.609	0.609	0.622	0.606	0.625	1,354,392	0.6141	-4.02%
2010-09-22	0	1.990	1.950	1.990	1.760	1.990	1,146,000	2,111,040	1.8421	0.635	0.622	0.635	0.561	0.635	3,592,902	0.5876	13.07%
2010-09-21	0	1.760	1.760	1.790	1.730	1.760	60,000	105,240	1.7540	0.561	0.561	0.571	0.552	0.561	188,110	0.5595	0.57%
2010-09-20	0	1.750	1.730	1.780	1.730	1.760	78,000	135,780	1.7408	0.558	0.552	0.568	0.552	0.561	244,543	0.5552	1.16%
2010-09-17	0	1.730	1.730	1.750	1.730	1.730	90,000	155,700	1.7300	0.552	0.552	0.558	0.552	0.552	282,165	0.5518	0.00%
2010-09-16	0	1.730	1.720	1.750	1.720	1.730	240,000	414,780	1.7283	0.552	0.549	0.558	0.549	0.552	752,440	0.5512	0.00%
2010-09-15	0	1.730	1.730	1.750	1.720	1.730	144,000	249,060	1.7296	0.552	0.552	0.558	0.549	0.552	451,464	0.5517	-1.14%
2010-09-14	0	1.750	1.750	1.770	1.710	1.770	142,200	249,096	1.7517	0.558	0.558	0.565	0.545	0.565	445,821	0.5587	2.34%
2010-09-13	0	1.710	1.710	1.740	1.700	1.720	288,000	493,500	1.7135	0.545	0.545	0.555	0.542	0.549	902,928	0.5466	0.59%
2010-09-10	0	1.700	1.700	1.720	1.680	1.760	618,000	1,061,640	1.7179	0.542	0.542	0.549	0.536	0.561	1,937,533	0.5479	1.80%
2010-09-09	0	1.670	1.650	1.670	1.650	1.700	600,000	1,000,860	1.6681	0.533	0.526	0.533	0.526	0.542	1,881,100	0.5321	2.45%
2010-09-08	0	1.630	1.620	1.630	1.600	1.660	954,000	1,547,940	1.6226	0.520	0.517	0.520	0.510	0.529	2,990,950	0.5175	1.87%
2010-09-07	0	1.600	1.600	1.610	1.540	1.600	186,000	295,980	1.5913	0.510	0.510	0.514	0.491	0.510	583,141	0.5076	0.63%
2010-09-06	0	1.590	1.570	1.590	1.560	1.610	475,000	755,270	1.5900	0.507	0.501	0.507	0.498	0.514	1,489,205	0.5072	3.92%
2010-09-03	0	1.530	1.520	1.530	1.490	1.550	264,000	400,560	1.5173	0.488	0.485	0.488	0.475	0.494	827,684	0.4840	4.79%
2010-09-02	0	1.460	1.460	1.480	1.460	1.500	528,000	778,380	1.4742	0.466	0.466	0.472	0.466	0.478	1,655,368	0.4702	0.00%
2010-09-01	0	1.490	1.450	1.490	1.440	1.490	342,000	496,740	1.4525	0.466	0.453	0.466	0.450	0.466	1,094,259	0.4540	4.93%
2010-08-31	0	1.420	1.420	1.440	1.420	1.470	444,000	637,800	1.4365	0.444	0.444	0.450	0.444	0.459	1,420,617	0.4490	-3.40%
2010-08-30	0	1.470	1.470	1.490	1.470	1.530	114,800	171,716	1.4958	0.459	0.459	0.466	0.459	0.478	367,313	0.4675	-1.34%
2010-08-27	0	1.490	1.470	1.490	1.440	1.490	126,000	186,240	1.4781	0.466	0.459	0.466	0.450	0.466	403,148	0.4620	2.76%
2010-08-26	0	1.450	1.450	1.470	1.430	1.500	647,800	954,314	1.4732	0.453	0.453	0.459	0.447	0.469	2,072,694	0.4604	-2.68%
2010-08-25	0	1.490	1.470	1.480	1.450	1.530	499,000	745,330	1.4936	0.466	0.459	0.463	0.453	0.478	1,596,595	0.4668	2.05%
2010-08-24	0	1.460	1.440	1.490	1.420	1.480	978,000	1,419,780	1.4517	0.456	0.450	0.466	0.444	0.463	3,129,198	0.4537	-4.58%
2010-08-23	0	1.530	1.500	1.530	1.500	1.660	1,176,000	1,828,080	1.5545	0.478	0.469	0.478	0.469	0.519	3,762,716	0.4858	-10.53%
2010-08-20	0	1.710	1.700	1.710	1.700	1.800	1,440,000	2,504,760	1.7394	0.534	0.531	0.534	0.531	0.563	4,607,408	0.5436	-3.93%
2010-08-19	0	1.780	1.780	1.810	1.780	2.100	2,478,600	4,537,770	1.8308	0.556	0.556	0.566	0.556	0.656	7,930,500	0.5722	-15.24%
2010-08-18	0	2.100	2.100	2.110	2.030	2.200	314,500	675,590	2.1481	0.656	0.656	0.659	0.634	0.688	1,006,271	0.6714	3.45%
2010-08-17	0	2.030	2.010	2.030	2.000	2.040	384,000	773,760	2.0150	0.634	0.628	0.634	0.625	0.638	1,228,642	0.6298	1.00%
2010-08-16	0	2.010	2.010	2.020	2.010	2.030	136,000	275,220	2.0237	0.628	0.628	0.631	0.628	0.634	435,144	0.6325	-1.95%
2010-08-13	0	2.050	2.050	2.090	-	-	700	1,386	1.9800	0.641	0.641	0.653	-	-	2,240	0.6188	0.49%
2010-08-12	0	2.040	2.010	2.040	1.980	2.040	204,000	409,260	2.0062	0.638	0.628	0.638	0.619	0.638	652,716	0.6270	2.00%
2010-08-11	0	2.000	2.000	2.040	2.000	2.050	240,000	486,540	2.0273	0.625	0.625	0.638	0.625	0.641	767,901	0.6336	-0.50%
2010-08-10	0	2.010	2.010	2.040	1.980	2.150	345,000	696,810	2.0197	0.628	0.628	0.638	0.619	0.672	1,103,858	0.6312	-8.64%
2010-08-09	0	2.200	2.150	2.200	1.950	2.200	360,000	717,360	1.9927	0.688	0.672	0.688	0.609	0.688	1,151,852	0.6228	15.18%
2010-08-06	0	1.910	1.910	1.950	1.900	1.910	54,000	102,660	1.9011	0.597	0.597	0.609	0.594	0.597	172,778	0.5942	-1.04%
2010-08-05	0	1.930	1.850	1.940	-	-	4,603	8,884	1.9300	0.603	0.578	0.606	-	-	14,728	0.6032	0.00%
2010-08-04	0	1.930	1.810	1.980	-	-	0	0	-	0.603	0.566	0.619	-	-	0	-	0.00%
2010-08-03	0	1.930	1.840	1.940	-	-	0	0	-	0.603	0.575	0.606	-	-	0	-	0.00%
2010-08-02	0	1.930	1.930	1.980	1.930	1.980	66,000	130,020	1.9700	0.603	0.603	0.619	0.603	0.619	211,173	0.6157	-1.03%
2010-07-30	0	1.950	1.910	2.040	-	-	0	0	-	0.609	0.597	0.638	-	-	0	-	0.00%
2010-07-29	0	1.950	1.950	1.970	1.900	1.960	228,362	432,871	1.8955	0.609	0.609	0.616	0.594	0.613	730,664	0.5924	1.04%
2010-07-28	0	1.930	1.900	1.930	1.930	1.930	78,000	149,100	1.9115	0.603	0.594	0.603	0.603	0.603	249,568	0.5974	0.00%
2010-07-27	0	1.930	1.860	2.100	1.850	1.930	210,000	393,660	1.8746	0.603	0.581	0.656	0.578	0.603	671,914	0.5859	0.00%
2010-07-26	0	1.930	1.910	1.980	-	-	0	0	-	0.603	0.597	0.619	-	-	0	-	0.00%
2010-07-23	0	1.930	1.900	1.930	1.860	1.930	318,000	599,040	1.8838	0.603	0.594	0.603	0.581	0.603	1,017,469	0.5888	3.76%
2010-07-22	0	1.860	1.710	1.860	-	-	0	0	-	0.581	0.534	0.581	-	-	0	-	-1.06%
2010-07-21	0	1.880	1.810	1.880	-	-	5,000	8,900	1.7800	0.588	0.566	0.588	-	-	15,998	0.5563	0.00%
2010-07-20	0	1.880	1.840	1.900	-	-	0	0	-	0.588	0.575	0.594	-	-	0	-	0.00%
2010-07-19	0	1.880	1.840	1.900	1.830	1.880	36,000	67,080	1.8633	0.588	0.575	0.594	0.572	0.588	115,185	0.5824	2.73%
2010-07-16	0	1.830	1.820	1.880	-	-	0	0	-	0.572	0.569	0.588	-	-	0	-	0.00%
2010-07-15	0	1.830	1.830	1.880	1.800	1.830	150,000	273,240	1.8216	0.572	0.572	0.588	0.563	0.572	479,938	0.5693	-3.68%
2010-07-14	0	1.900	1.780	1.900	1.980	1.980	35,000	67,900	1.9400	0.594	0.556	0.594	0.619	0.619	111,986	0.6063	6.74%
2010-07-13	0	1.780	1.780	1.800	1.780	1.780	60,000	106,800	1.7800	0.556	0.556	0.563	0.556	0.556	191,975	0.5563	0.56%
2010-07-12	0	1.770	1.770	3.000	1.760	1.770	126,000	222,900	1.7690	0.553	0.553	0.938	0.550	0.553	403,148	0.5529	0.57%
2010-07-09	0	1.760	1.660	1.760	-	-	0	0	-	0.550	0.519	0.550	-	-	0	-	-0.56%
2010-07-08	0	1.770	1.710	1.780	-	-	0	0	-	0.553	0.534	0.556	-	-	0	-	0.00%
2010-07-07	0	1.770	1.770	1.840	-	-	0	0	-	0.553	0.553	0.575	-	-	0	-	0.57%
2010-07-06	0	1.760	1.750	1.810	1.760	1.770	36,000	63,540	1.7650	0.550	0.547	0.566	0.550	0.553	115,185	0.5516	1.15%
2010-07-05	0	1.740	1.740	1.810	1.740	1.810	654,000	1,154,220	1.7649	0.544	0.544	0.566	0.544	0.566	2,092,531	0.5516	-4.92%
2010-07-02	0	1.830	1.740	1.850	1.650	1.830	180,000	307,380	1.7077	0.572	0.544	0.578	0.516	0.572	575,926	0.5337	8.93%
2010-06-30	0	1.680	1.680	1.690	1.650	1.690	120,000	201,600	1.6800	0.525	0.525	0.528	0.516	0.528	383,951	0.5251	0.60%
2010-06-29	0	1.670	1.660	1.670	1.620	1.680	294,000	488,940	1.6631	0.522	0.519	0.522	0.506	0.525	940,679	0.5198	3.09%
2010-06-28	0	1.620	1.620	1.700	1.610	1.610	18,000	28,980	1.6100	0.506	0.506	0.531	0.503	0.503	57,593	0.5032	0.62%
2010-06-25	0	1.610	1.540	1.640	1.610	1.610	6,000	9,660	1.6100	0.503	0.481	0.513	0.503	0.503	19,198	0.5032	-0.62%
2010-06-24	0	1.620	1.540	1.650	-	-	0	0	-	0.506	0.481	0.516	-	-	0	-	0.00%
2010-06-23	0	1.620	1.620	1.690	1.620	1.650	36,000	58,620	1.6283	0.506	0.506	0.528	0.506	0.516	115,185	0.5089	0.00%
2010-06-22	0	1.620	1.620	1.700	1.600	1.620	24,000	38,640	1.6100	0.506	0.506	0.531	0.500	0.506	76,790	0.5032	0.00%
2010-06-21	0	1.620	1.620	1.700	1.610	1.620	36,000	58,320	1.6200	0.506	0.506	0.531	0.503	0.506	115,185	0.5063	-0.61%
2010-06-18	0	1.630	1.540	1.700	1.630	1.630	30,000	48,900	1.6300	0.509	0.481	0.531	0.509	0.509	95,988	0.5094	-1.21%
2010-06-17	0	1.650	1.600	1.650	-	-	0	0	-	0.516	0.500	0.516	-	-	0	-	-0.60%
2010-06-15	0	1.660	1.580	1.660	-	-	0	0	-	0.519	0.494	0.519	-	-	0	-	-1.19%
2010-06-14	0	1.680	1.580	1.680	1.650	1.680	36,000	59,880	1.6633	0.525	0.494	0.525	0.516	0.525	115,185	0.5199	5.00%
2010-06-11	0	1.600	1.510	1.600	-	-	0	0	-	0.500	0.472	0.500	-	-	0	-	0.00%
2010-06-10	0	1.600	1.540	1.600	1.600	1.700	63,369	103,194	1.6285	0.500	0.481	0.500	0.500	0.531	202,755	0.5090	3.23%
2010-06-09	0	1.550	1.470	2.800	-	-	0	0	-	0.484	0.459	0.875	-	-	0	-	0.00%
2010-06-08	0	1.550	1.510	1.600	1.550	1.550	6,000	9,300	1.5500	0.484	0.472	0.500	0.484	0.484	19,198	0.4844	0.00%
2010-06-07	0	1.550	1.510	1.550	-	-	0	0	-	0.484	0.472	0.484	-	-	0	-	-3.13%
2010-06-04	0	1.600	1.600	1.780	-	-	0	0	-	0.500	0.500	0.556	-	-	0	-	0.00%
2010-06-03	0	1.600	1.540	-	1.500	1.600	135,000	208,080	1.5413	0.500	0.481	-	0.469	0.500	431,944	0.4817	9.59%
2010-06-02	0	1.460	1.410	1.460	-	-	0	0	-	0.456	0.441	0.456	-	-	0	-	0.00%
2010-06-01	0	1.460	1.460	1.580	1.430	1.460	30,000	43,500	1.4500	0.456	0.456	0.494	0.447	0.456	95,988	0.4532	-5.19%
2010-05-31	0	1.540	1.480	1.540	-	-	0	0	-	0.481	0.463	0.481	-	-	0	-	0.00%
2010-05-28	0	1.540	1.520	1.560	1.540	1.580	30,000	47,040	1.5680	0.481	0.475	0.488	0.481	0.494	95,988	0.4901	-2.53%
2010-05-27	0	1.580	1.550	1.590	1.580	1.580	6,000	9,480	1.5800	0.494	0.484	0.497	0.494	0.494	19,198	0.4938	6.04%
2010-05-26	0	1.490	1.460	1.520	-	-	0	0	-	0.466	0.456	0.475	-	-	0	-	0.00%
2010-05-25	0	1.490	1.490	1.610	1.460	1.570	366,000	563,580	1.5398	0.466	0.466	0.503	0.456	0.491	1,171,049	0.4813	-3.25%
2010-05-24	0	1.540	1.540	1.600	1.340	1.540	114,000	172,020	1.5089	0.481	0.481	0.500	0.419	0.481	364,753	0.4716	0.65%
2010-05-20	0	1.530	1.530	1.580	1.460	1.680	264,000	415,560	1.5741	0.478	0.478	0.494	0.456	0.525	844,691	0.4920	-4.38%
2010-05-19	0	1.600	1.600	1.640	1.590	1.600	72,000	114,540	1.5908	0.500	0.500	0.513	0.497	0.500	230,370	0.4972	1.27%
2010-05-18	0	1.580	1.580	1.650	1.580	1.630	60,000	97,500	1.6250	0.494	0.494	0.516	0.494	0.509	191,975	0.5079	-2.47%
2010-05-17	0	1.620	1.610	1.640	1.610	1.620	54,000	87,120	1.6133	0.506	0.503	0.513	0.503	0.506	172,778	0.5042	-1.82%
2010-05-14	0	1.650	1.610	1.680	-	-	0	0	-	0.516	0.503	0.525	-	-	0	-	0.00%
2010-05-13	0	1.650	1.650	1.680	1.640	1.660	30,000	49,500	1.6500	0.516	0.516	0.525	0.513	0.519	95,988	0.5157	0.61%
2010-05-12	0	1.640	1.640	1.660	-	-	0	0	-	0.513	0.513	0.519	-	-	0	-	0.61%
2010-05-11	0	1.630	1.600	1.690	1.630	1.690	126,000	209,760	1.6648	0.509	0.500	0.528	0.509	0.528	403,148	0.5203	-2.98%
2010-05-10	0	1.680	1.660	1.680	1.600	1.680	162,000	261,720	1.6156	0.525	0.519	0.525	0.500	0.525	518,333	0.5049	9.09%
2010-05-07	0	1.540	1.540	1.610	1.450	1.610	456,000	680,040	1.4913	0.481	0.481	0.503	0.453	0.503	1,459,012	0.4661	-4.35%
2010-05-06	0	1.610	1.430	1.720	1.600	1.610	66,000	106,200	1.6091	0.503	0.447	0.538	0.500	0.503	211,173	0.5029	-6.94%
2010-05-05	0	1.730	1.660	1.730	1.730	1.770	162,000	282,780	1.7456	0.541	0.519	0.541	0.541	0.553	518,333	0.5456	-4.42%
2010-05-04	0	1.810	1.810	1.920	1.810	1.810	6,000	10,860	1.8100	0.566	0.566	0.600	0.566	0.566	19,198	0.5657	0.00%
2010-05-03	0	1.810	1.780	1.860	1.770	1.840	78,000	141,720	1.8169	0.566	0.556	0.581	0.553	0.575	249,568	0.5679	-2.69%
2010-04-30	0	1.860	1.780	1.920	1.850	1.860	54,000	100,200	1.8556	0.581	0.556	0.600	0.578	0.581	172,778	0.5799	2.76%
2010-04-29	0	1.810	1.780	1.880	1.810	1.970	294,000	551,340	1.8753	0.566	0.556	0.588	0.566	0.616	940,679	0.5861	-8.12%
2010-04-28	0	1.970	1.910	1.980	1.950	1.970	144,000	281,040	1.9517	0.616	0.597	0.619	0.609	0.616	460,741	0.6100	1.03%
2010-04-27	0	1.950	1.850	1.950	1.950	1.950	114,000	222,300	1.9500	0.609	0.578	0.609	0.609	0.609	364,753	0.6095	0.00%
2010-04-26	0	1.950	1.830	1.980	1.950	1.950	36,000	70,200	1.9500	0.609	0.572	0.619	0.609	0.609	115,185	0.6095	0.00%
2010-04-23	0	1.950	1.920	2.000	-	-	0	0	-	0.609	0.600	0.625	-	-	0	-	0.00%
2010-04-22	0	1.950	1.880	1.980	1.930	1.950	132,000	256,740	1.9450	0.609	0.588	0.619	0.603	0.609	422,346	0.6079	3.72%
2010-04-21	0	1.880	1.880	1.890	1.840	1.890	60,000	112,680	1.8780	0.588	0.588	0.591	0.575	0.591	191,975	0.5870	1.62%
2010-04-20	0	1.850	1.770	1.850	1.720	1.850	92,000	164,740	1.7907	0.578	0.553	0.578	0.538	0.578	294,362	0.5597	5.11%
2010-04-19	0	1.760	1.760	1.840	1.700	1.850	684,000	1,253,160	1.8321	0.550	0.550	0.575	0.531	0.578	2,188,519	0.5726	-4.86%
2010-04-16	0	1.850	1.850	1.890	1.700	1.900	480,000	895,020	1.8646	0.578	0.578	0.591	0.531	0.594	1,535,803	0.5828	-2.63%
2010-04-15	0	1.900	1.860	1.900	1.850	1.900	168,000	312,480	1.8600	0.594	0.581	0.594	0.578	0.594	537,531	0.5813	2.70%
2010-04-14	0	1.850	1.850	1.890	1.850	1.850	126,000	233,100	1.8500	0.578	0.578	0.591	0.578	0.578	403,148	0.5782	0.00%
2010-04-13	0	1.850	1.850	1.890	1.820	1.850	205,000	375,110	1.8298	0.578	0.578	0.591	0.569	0.578	655,916	0.5719	1.09%
2010-04-12	0	1.830	1.830	1.840	1.830	1.840	204,000	374,700	1.8368	0.572	0.572	0.575	0.572	0.575	652,716	0.5741	-0.54%
2010-04-09	0	1.840	1.810	1.850	1.680	1.850	420,000	764,460	1.8201	0.575	0.566	0.578	0.525	0.578	1,343,827	0.5689	0.00%
2010-04-08	0	1.840	1.840	1.880	1.640	1.880	1,044,000	1,841,220	1.7636	0.575	0.575	0.588	0.513	0.588	3,340,371	0.5512	11.52%
2010-04-07	0	1.650	1.650	1.720	1.570	1.680	384,000	624,000	1.6250	0.516	0.516	0.538	0.491	0.525	1,228,642	0.5079	5.10%
2010-04-01	0	1.620	1.600	1.620	1.600	1.620	60,000	96,840	1.6140	0.491	0.485	0.491	0.485	0.491	198,089	0.4889	-0.61%
2010-03-31	0	1.630	1.530	1.630	-	-	0	0	-	0.494	0.463	0.494	-	-	0	-	0.00%
2010-03-30	0	1.630	1.600	1.730	1.630	1.630	30,000	48,900	1.6300	0.494	0.485	0.524	0.494	0.494	99,045	0.4937	0.00%
2010-03-29	0	1.630	1.600	1.700	1.630	1.650	324,000	530,640	1.6378	0.494	0.485	0.515	0.494	0.500	1,069,682	0.4961	-1.81%
2010-03-26	0	1.660	1.650	1.710	1.660	1.700	210,000	353,880	1.6851	0.503	0.500	0.518	0.503	0.515	693,312	0.5104	1.84%
2010-03-25	0	1.630	1.630	1.650	1.500	1.670	504,000	805,440	1.5981	0.494	0.494	0.500	0.454	0.506	1,663,949	0.4841	3.82%
2010-03-24	0	1.570	1.570	1.590	1.470	1.600	996,000	1,504,380	1.5104	0.476	0.476	0.482	0.445	0.485	3,288,280	0.4575	12.14%
2010-03-23	0	1.400	1.370	1.470	1.400	1.400	96,000	134,400	1.4000	0.424	0.415	0.445	0.424	0.424	316,943	0.4241	-3.45%
2010-03-22	0	1.450	1.400	1.450	1.400	1.450	36,000	51,300	1.4250	0.439	0.424	0.439	0.424	0.439	118,854	0.4316	3.57%
2010-03-19	0	1.400	1.350	1.450	1.370	1.400	162,000	225,360	1.3911	0.424	0.409	0.439	0.415	0.424	534,841	0.4214	2.19%
2010-03-18	0	1.370	1.370	1.400	-	-	0	0	-	0.415	0.415	0.424	-	-	0	-	0.74%
2010-03-17	0	1.360	1.350	1.400	1.360	1.360	90,000	122,400	1.3600	0.412	0.409	0.424	0.412	0.412	297,134	0.4119	0.74%
2010-03-16	0	1.350	1.350	1.440	1.350	1.350	24,000	32,400	1.3500	0.409	0.409	0.436	0.409	0.409	79,236	0.4089	-2.17%
2010-03-15	0	1.380	1.380	1.420	-	-	0	0	-	0.418	0.418	0.430	-	-	0	-	0.00%
2010-03-12	0	1.380	1.380	1.400	1.380	1.380	36,000	49,800	1.3833	0.418	0.418	0.424	0.418	0.418	118,854	0.4190	2.22%
2010-03-11	0	1.350	1.350	1.370	1.350	1.380	60,000	81,720	1.3620	0.409	0.409	0.415	0.409	0.418	198,089	0.4125	-2.17%
2010-03-10	0	1.380	1.360	1.380	1.250	1.380	60,000	81,240	1.3540	0.418	0.412	0.418	0.379	0.418	198,089	0.4101	-1.43%
2010-03-09	0	1.400	1.400	1.440	-	-	0	0	-	0.424	0.424	0.436	-	-	0	-	0.00%
2010-03-08	0	1.400	1.370	1.560	1.390	1.430	48,000	67,200	1.4000	0.424	0.415	0.473	0.421	0.433	158,471	0.4241	3.70%
2010-03-05	0	1.350	1.350	1.380	1.350	1.370	60,000	81,120	1.3520	0.409	0.409	0.418	0.409	0.415	198,089	0.4095	-2.88%
2010-03-04	0	1.390	1.370	1.400	1.360	1.390	42,000	57,300	1.3643	0.421	0.415	0.424	0.412	0.421	138,662	0.4132	2.96%
2010-03-03	0	1.350	1.350	1.390	1.340	1.360	12,000	16,200	1.3500	0.409	0.409	0.421	0.406	0.412	39,618	0.4089	-3.57%
2010-03-02	0	1.400	1.330	1.400	1.400	1.410	90,000	126,300	1.4033	0.424	0.403	0.424	0.424	0.427	297,134	0.4251	0.00%
2010-03-01	0	1.400	1.400	1.410	1.360	1.410	168,000	233,220	1.3882	0.424	0.424	0.427	0.412	0.427	554,650	0.4205	2.94%
2010-02-26	0	1.360	1.340	1.370	1.330	1.360	132,000	177,360	1.3436	0.412	0.406	0.415	0.403	0.412	435,796	0.4070	-2.16%
2010-02-25	0	1.390	1.350	1.420	1.330	1.390	168,000	228,480	1.3600	0.421	0.409	0.430	0.403	0.421	554,650	0.4119	4.51%
2010-02-24	0	1.330	1.330	1.370	1.230	1.400	620,000	824,900	1.3305	0.403	0.403	0.415	0.373	0.424	2,046,922	0.4030	10.83%
2010-02-23	0	1.200	1.060	1.230	1.200	1.200	36,000	43,200	1.2000	0.363	0.321	0.373	0.363	0.363	118,854	0.3635	3.45%
2010-02-22	0	1.160	1.120	1.200	1.130	1.160	96,000	111,180	1.1581	0.351	0.339	0.363	0.342	0.351	316,943	0.3508	2.65%
2010-02-19	0	1.130	1.110	1.130	1.170	1.170	12,000	14,040	1.1700	0.342	0.336	0.342	0.354	0.354	39,618	0.3544	0.00%
2010-02-18	0	1.130	1.100	1.150	1.130	1.130	36,000	40,680	1.1300	0.342	0.333	0.348	0.342	0.342	118,854	0.3423	1.80%
2010-02-17	0	1.110	1.110	1.150	1.100	1.100	6,000	6,600	1.1000	0.336	0.336	0.348	0.333	0.333	19,809	0.3332	-0.89%
2010-02-12	0	1.120	1.050	1.150	1.090	1.120	24,000	26,340	1.0975	0.339	0.318	0.348	0.330	0.339	79,236	0.3324	4.67%
2010-02-11	0	1.070	1.070	1.110	1.070	1.070	90,000	96,300	1.0700	0.324	0.324	0.336	0.324	0.324	297,134	0.3241	-5.31%
2010-02-10	0	1.130	1.080	1.150	-	-	0	0	-	0.342	0.327	0.348	-	-	0	-	0.00%
2010-02-09	0	1.130	1.080	1.130	1.150	1.150	6,000	6,900	1.1500	0.342	0.327	0.342	0.348	0.348	19,809	0.3483	0.00%
2010-02-08	0	1.130	1.040	1.130	-	-	0	0	-	0.342	0.315	0.342	-	-	0	-	-1.74%
2010-02-05	0	1.150	1.100	1.150	1.150	1.150	36,000	41,400	1.1500	0.348	0.333	0.348	0.348	0.348	118,854	0.3483	0.00%
2010-02-04	0	1.150	1.040	1.150	-	-	0	0	-	0.348	0.315	0.348	-	-	0	-	0.00%
2010-02-03	0	1.150	1.100	1.170	1.150	1.150	30,000	34,380	1.1460	0.348	0.333	0.354	0.348	0.348	99,045	0.3471	-0.86%
2010-02-02	0	1.160	1.070	1.180	1.160	1.170	54,000	63,000	1.1667	0.351	0.324	0.357	0.351	0.354	178,280	0.3534	3.57%
2010-02-01	0	1.120	1.050	1.140	-	-	0	0	-	0.339	0.318	0.345	-	-	0	-	0.00%
2010-01-29	0	1.120	1.060	1.120	1.060	1.120	24,000	25,800	1.0750	0.339	0.321	0.339	0.321	0.339	79,236	0.3256	6.67%
2010-01-28	0	1.050	1.050	1.130	1.040	1.040	24,000	24,960	1.0400	0.318	0.318	0.342	0.315	0.315	79,236	0.3150	-8.70%
2010-01-27	0	1.150	1.050	1.150	-	-	0	0	-	0.348	0.318	0.348	-	-	0	-	0.00%
2010-01-26	0	1.150	1.070	1.180	1.170	1.170	6,000	7,020	1.1700	0.348	0.324	0.357	0.354	0.354	19,809	0.3544	-2.54%
2010-01-25	0	1.180	1.110	1.190	1.060	1.200	84,000	97,320	1.1586	0.357	0.336	0.360	0.321	0.363	277,325	0.3509	0.85%
2010-01-22	0	1.170	1.100	1.170	-	-	6,000	6,600	1.1000	0.354	0.333	0.354	-	-	19,809	0.3332	-0.85%
2010-01-21	0	1.180	1.120	1.180	1.140	1.180	60,000	69,060	1.1510	0.357	0.339	0.357	0.345	0.357	198,089	0.3486	3.51%
2010-01-20	0	1.140	1.140	1.200	1.130	1.250	64,000	74,280	1.1606	0.345	0.345	0.363	0.342	0.379	211,295	0.3515	-7.32%
2010-01-19	0	1.230	1.120	1.240	-	-	0	0	-	0.373	0.339	0.376	-	-	0	-	0.00%
2010-01-18	0	1.230	1.110	1.230	1.230	1.230	42,000	51,840	1.2343	0.373	0.336	0.373	0.373	0.373	138,662	0.3739	0.00%
2010-01-15	0	1.230	1.200	1.230	1.230	1.230	120,000	144,720	1.2060	0.373	0.363	0.373	0.373	0.373	396,178	0.3653	2.50%
2010-01-14	0	1.200	1.170	1.220	1.170	1.240	438,000	521,220	1.1900	0.363	0.354	0.370	0.354	0.376	1,446,051	0.3604	0.00%
2010-01-13	0	1.200	1.120	1.200	1.120	1.200	108,000	121,440	1.1244	0.363	0.339	0.363	0.339	0.363	356,561	0.3406	11.11%
2010-01-12	0	1.080	1.180	1.200	1.080	1.150	660,000	717,120	1.0865	0.327	0.357	0.363	0.327	0.348	2,178,981	0.3291	0.00%
2010-01-11	0	1.080	1.050	1.080	1.080	1.090	120,000	130,680	1.0890	0.327	0.318	0.327	0.327	0.330	396,178	0.3299	5.88%
2010-01-08	0	1.020	1.000	1.020	1.020	1.020	6,000	6,120	1.0200	0.309	0.303	0.309	0.309	0.309	19,809	0.3090	2.00%
2010-01-07	0	1.000	0.950	1.000	1.000	1.000	36,000	36,000	1.0000	0.303	0.288	0.303	0.303	0.303	118,854	0.3029	1.01%
2010-01-06	0	0.990	0.960	1.020	0.980	0.990	222,000	219,660	0.9895	0.300	0.291	0.309	0.297	0.300	732,930	0.2997	4.21%
2010-01-05	0	0.950	0.930	0.990	0.920	0.980	228,000	218,220	0.9571	0.288	0.282	0.300	0.279	0.297	752,739	0.2899	5.56%
2010-01-04	0	0.900	0.900	0.950	0.900	0.940	24,000	22,320	0.9300	0.273	0.273	0.288	0.273	0.285	79,236	0.2817	-3.23%
2009-12-31	0	0.930	0.930	1.010	0.910	0.910	90,000	81,900	0.9100	0.282	0.282	0.306	0.276	0.276	297,134	0.2756	-7.00%
2009-12-30	0	1.000	0.960	1.050	0.940	1.000	144,000	140,040	0.9725	0.303	0.291	0.318	0.285	0.303	475,414	0.2946	8.70%
2009-12-29	0	0.920	0.920	0.980	-	-	0	0	-	0.279	0.279	0.297	-	-	0	-	0.00%
2009-12-28	0	0.920	0.920	0.940	-	-	0	0	-	0.279	0.279	0.285	-	-	0	-	0.00%
2009-12-24	0	0.920	0.850	0.920	0.920	0.920	12,000	11,040	0.9200	0.279	0.257	0.279	0.279	0.279	39,618	0.2787	0.00%
2009-12-23	0	0.920	0.850	0.950	-	-	0	0	-	0.279	0.257	0.288	-	-	0	-	0.00%
2009-12-22	0	0.920	0.870	1.200	0.920	0.920	12,000	11,040	0.9200	0.279	0.264	0.363	0.279	0.279	39,618	0.2787	3.37%
2009-12-21	0	0.890	0.870	0.900	0.870	0.890	84,000	74,280	0.8843	0.270	0.264	0.273	0.264	0.270	277,325	0.2678	4.71%
2009-12-18	0	0.850	0.850	0.900	0.850	0.860	240,000	204,780	0.8533	0.257	0.257	0.273	0.257	0.260	792,357	0.2584	0.00%
2009-12-17	0	0.850	0.850	0.890	0.840	0.880	30,000	25,920	0.8640	0.257	0.257	0.270	0.254	0.267	99,045	0.2617	-4.49%
2009-12-16	0	0.890	0.860	0.900	0.890	0.890	414,000	367,500	0.8877	0.270	0.260	0.273	0.270	0.270	1,366,815	0.2689	1.14%
2009-12-15	0	0.880	0.860	0.880	0.880	0.880	26,000	22,820	0.8777	0.267	0.260	0.267	0.267	0.267	85,839	0.2658	0.00%
2009-12-14	0	0.880	0.880	0.900	-	-	0	0	-	0.267	0.267	0.273	-	-	0	-	0.00%
2009-12-11	0	0.880	0.870	0.900	0.870	0.880	264,000	230,580	0.8734	0.267	0.264	0.273	0.264	0.267	871,592	0.2646	3.53%
2009-12-10	0	0.850	0.850	0.890	0.850	0.860	18,000	15,420	0.8567	0.257	0.257	0.270	0.257	0.260	59,427	0.2595	-2.30%
2009-12-09	0	0.870	0.870	0.890	-	-	0	0	-	0.264	0.264	0.270	-	-	0	-	1.16%
2009-12-08	0	0.860	0.850	0.900	0.860	0.880	156,000	135,360	0.8677	0.260	0.257	0.273	0.260	0.267	515,032	0.2628	-2.27%
2009-12-07	0	0.880	0.880	0.900	0.880	0.900	66,000	58,560	0.8873	0.267	0.267	0.273	0.267	0.273	217,898	0.2687	-2.22%
2009-12-04	0	0.900	0.870	0.910	0.900	0.900	12,000	10,800	0.9000	0.273	0.264	0.276	0.273	0.273	39,618	0.2726	0.00%
2009-12-03	0	0.900	0.880	1.000	0.880	0.900	24,500	21,905	0.8941	0.273	0.267	0.303	0.267	0.273	80,886	0.2708	2.27%
2009-12-02	0	0.880	0.880	1.000	0.880	0.890	72,000	63,480	0.8817	0.267	0.267	0.303	0.267	0.270	237,707	0.2671	-3.30%
2009-12-01	0	0.910	0.890	0.980	-	-	0	0	-	0.276	0.270	0.297	-	-	0	-	0.00%
2009-11-30	0	0.910	0.890	0.910	0.900	0.910	96,000	86,460	0.9006	0.276	0.270	0.276	0.273	0.276	316,943	0.2728	-1.09%
2009-11-27	0	0.920	0.880	0.920	0.920	0.920	12,000	11,040	0.9200	0.279	0.267	0.279	0.279	0.279	39,618	0.2787	-4.17%
2009-11-26	0	0.960	0.910	0.980	-	-	0	0	-	0.291	0.276	0.297	-	-	0	-	0.00%
2009-11-25	0	0.960	0.910	0.990	-	-	0	0	-	0.291	0.276	0.300	-	-	0	-	0.00%
2009-11-24	0	0.960	0.930	0.960	0.960	0.990	198,000	191,820	0.9688	0.291	0.282	0.291	0.291	0.300	653,694	0.2934	3.23%
2009-11-23	0	0.930	0.920	0.980	-	-	0	0	-	0.282	0.279	0.297	-	-	0	-	0.00%
2009-11-20	0	0.930	0.910	0.950	0.930	0.930	90,000	83,700	0.9300	0.282	0.276	0.288	0.282	0.282	297,134	0.2817	0.00%
2009-11-19	0	0.930	0.910	0.950	-	-	0	0	-	0.282	0.276	0.288	-	-	0	-	0.00%
2009-11-18	0	0.930	0.900	0.940	0.920	0.930	30,000	27,840	0.9280	0.282	0.273	0.285	0.279	0.282	99,045	0.2811	1.09%
2009-11-17	0	0.920	0.920	0.930	0.920	0.920	18,000	16,560	0.9200	0.279	0.279	0.282	0.279	0.279	59,427	0.2787	0.00%
2009-11-16	0	0.920	0.920	0.930	0.890	0.920	300,000	271,020	0.9034	0.279	0.279	0.282	0.270	0.279	990,446	0.2736	3.37%
2009-11-13	0	0.890	0.860	0.890	0.890	0.890	138,000	122,820	0.8900	0.270	0.260	0.270	0.270	0.270	455,605	0.2696	0.00%
2009-11-12	0	0.890	0.880	0.900	-	-	0	0	-	0.270	0.267	0.273	-	-	0	-	0.00%
2009-11-11	0	0.890	0.860	0.900	0.890	0.890	42,000	37,380	0.8900	0.270	0.260	0.273	0.270	0.270	138,662	0.2696	1.14%
2009-11-10	0	0.880	0.880	0.900	0.880	0.880	6,000	5,280	0.8800	0.267	0.267	0.273	0.267	0.267	19,809	0.2665	0.00%
2009-11-09	0	0.880	0.860	0.890	-	-	0	0	-	0.267	0.260	0.270	-	-	0	-	0.00%
2009-11-06	0	0.880	0.870	0.900	0.880	0.880	36,000	31,680	0.8800	0.267	0.264	0.273	0.267	0.267	118,854	0.2665	1.15%
2009-11-05	0	0.870	0.870	0.900	-	-	0	0	-	0.264	0.264	0.273	-	-	0	-	0.00%
2009-11-04	0	0.870	0.870	0.880	-	-	55,500	48,765	0.8786	0.264	0.264	0.267	-	-	183,232	0.2661	0.00%
2009-11-03	0	0.870	0.870	0.890	0.870	0.870	12,000	10,440	0.8700	0.264	0.264	0.270	0.264	0.264	39,618	0.2635	-1.14%
2009-11-02	0	0.880	0.870	0.880	-	-	0	0	-	0.267	0.264	0.267	-	-	0	-	-1.12%
2009-10-30	0	0.890	0.860	0.900	0.860	0.900	100,500	90,075	0.8963	0.270	0.260	0.273	0.260	0.273	331,799	0.2715	0.00%
2009-10-29	0	0.890	0.860	0.920	0.890	0.890	174,000	154,860	0.8900	0.270	0.260	0.279	0.270	0.270	574,459	0.2696	0.00%
2009-10-28	0	0.890	0.890	0.940	-	-	0	0	-	0.270	0.270	0.285	-	-	0	-	0.00%
2009-10-27	0	0.890	0.890	0.920	0.890	0.890	78,000	69,420	0.8900	0.270	0.270	0.279	0.270	0.270	257,516	0.2696	-2.20%
2009-10-23	0	0.910	0.860	0.940	-	-	0	0	-	0.276	0.260	0.285	-	-	0	-	0.00%
2009-10-22	0	0.910	0.880	0.910	-	-	0	0	-	0.276	0.267	0.276	-	-	0	-	0.00%
2009-10-21	0	0.910	0.880	0.950	0.910	0.910	24,000	21,840	0.9100	0.276	0.267	0.288	0.276	0.276	79,236	0.2756	1.11%
2009-10-20	0	0.900	0.870	0.910	-	-	0	0	-	0.273	0.264	0.276	-	-	0	-	0.00%
2009-10-19	0	0.900	0.850	0.910	-	-	0	0	-	0.273	0.257	0.276	-	-	0	-	0.00%
2009-10-16	0	0.900	0.860	0.900	0.900	0.900	36,500	32,805	0.8988	0.273	0.260	0.273	0.273	0.273	120,504	0.2722	2.27%
2009-10-15	0	0.880	0.830	0.900	0.880	0.890	120,000	106,200	0.8850	0.267	0.251	0.273	0.267	0.270	396,178	0.2681	-1.12%
2009-10-14	0	0.890	0.860	0.920	0.880	0.910	535,000	475,050	0.8879	0.270	0.260	0.279	0.267	0.276	1,766,295	0.2690	-4.30%
2009-10-13	0	0.930	0.930	0.940	0.930	0.940	24,000	22,500	0.9375	0.282	0.282	0.285	0.282	0.285	79,236	0.2840	3.33%
2009-10-12	0	0.900	0.900	0.950	0.900	0.900	12,000	10,800	0.9000	0.273	0.273	0.288	0.273	0.273	39,618	0.2726	-5.26%
2009-10-09	0	0.950	0.900	0.950	-	-	0	0	-	0.288	0.273	0.288	-	-	0	-	-1.04%
2009-10-08	0	0.960	0.900	0.960	-	-	0	0	-	0.291	0.273	0.291	-	-	0	-	-2.04%
2009-10-07	0	0.980	0.900	0.980	-	-	0	0	-	0.297	0.273	0.297	-	-	0	-	0.00%
2009-10-06	0	0.980	0.890	0.980	0.980	0.980	18,000	17,640	0.9800	0.297	0.270	0.297	0.297	0.297	59,427	0.2968	3.16%
2009-10-05	0	0.950	0.880	1.000	-	-	0	0	-	0.288	0.267	0.303	-	-	0	-	0.00%
2009-10-02	0	0.950	0.890	0.950	0.960	0.970	12,000	11,580	0.9650	0.288	0.270	0.288	0.291	0.294	39,618	0.2923	4.40%
2009-09-30	0	0.910	0.890	0.960	0.910	0.930	170,500	154,875	0.9084	0.276	0.270	0.291	0.276	0.282	562,903	0.2751	0.00%
2009-09-29	0	0.910	0.910	0.950	0.900	0.910	90,000	81,300	0.9033	0.276	0.276	0.288	0.273	0.276	297,134	0.2736	-5.21%
2009-09-28	0	0.960	0.900	0.960	-	-	0	0	-	0.291	0.273	0.291	-	-	0	-	-1.03%
2009-09-25	0	0.970	0.960	0.980	0.940	0.980	126,000	121,500	0.9643	0.294	0.291	0.297	0.285	0.297	415,987	0.2921	-1.02%
2009-09-24	0	0.980	0.880	0.980	-	-	0	0	-	0.297	0.267	0.297	-	-	0	-	-0.51%
2009-09-23	0	1.000	1.000	1.020	0.910	1.010	210,000	205,200	0.9771	0.298	0.298	0.304	0.271	0.301	703,870	0.2915	9.89%
2009-09-22	0	0.910	0.890	1.010	0.850	0.910	222,000	199,500	0.8986	0.271	0.266	0.301	0.254	0.271	744,091	0.2681	2.25%
2009-09-21	0	0.890	0.890	0.900	0.850	0.890	450,000	391,560	0.8701	0.266	0.266	0.269	0.254	0.266	1,508,293	0.2596	1.14%
2009-09-18	0	0.880	0.850	0.900	0.850	0.880	252,000	216,660	0.8598	0.263	0.254	0.269	0.254	0.263	844,644	0.2565	-1.12%
2009-09-17	0	0.890	0.870	0.900	0.860	0.890	330,000	291,660	0.8838	0.266	0.260	0.269	0.257	0.266	1,106,082	0.2637	2.30%
2009-09-16	0	0.870	0.850	0.880	0.860	0.890	228,000	197,640	0.8668	0.260	0.254	0.263	0.257	0.266	764,202	0.2586	-1.14%
2009-09-15	0	0.880	0.840	0.900	-	-	0	0	-	0.263	0.251	0.269	-	-	0	-	0.00%
2009-09-14	0	0.880	0.860	0.890	0.840	0.880	306,000	264,060	0.8629	0.263	0.257	0.266	0.251	0.263	1,025,639	0.2575	-2.22%
2009-09-11	0	0.900	0.870	0.900	0.900	0.900	96,000	86,400	0.9000	0.269	0.260	0.269	0.269	0.269	321,769	0.2685	0.00%
2009-09-10	0	0.900	0.870	0.930	0.900	0.900	12,000	10,800	0.9000	0.269	0.260	0.277	0.269	0.269	40,221	0.2685	0.00%
2009-09-09	0	0.900	0.900	0.940	-	-	0	0	-	0.269	0.269	0.280	-	-	0	-	0.00%
2009-09-08	0	0.900	0.860	1.060	0.900	0.900	54,000	48,000	0.8889	0.269	0.257	0.316	0.269	0.269	180,995	0.2652	2.27%
2009-09-07	0	0.880	0.860	0.890	0.880	0.890	36,000	31,800	0.8833	0.263	0.257	0.266	0.263	0.266	120,663	0.2635	-1.12%
2009-09-04	0	0.890	0.860	0.890	-	-	0	0	-	0.266	0.257	0.266	-	-	0	-	-1.11%
2009-09-03	0	0.900	0.860	0.900	0.900	0.900	12,000	10,800	0.9000	0.269	0.257	0.269	0.269	0.269	40,221	0.2685	4.65%
2009-09-02	0	0.860	0.860	0.900	-	-	800	648	0.8100	0.257	0.257	0.269	-	-	2,681	0.2417	0.00%
2009-09-01	0	0.860	0.880	0.890	0.860	0.860	36,000	30,960	0.8600	0.257	0.263	0.266	0.257	0.257	120,663	0.2566	-1.15%
2009-08-31	0	0.870	0.870	0.890	0.870	0.870	36,000	31,320	0.8700	0.260	0.260	0.266	0.260	0.260	120,663	0.2596	-2.25%
2009-08-28	0	0.890	0.870	0.900	-	-	0	0	-	0.266	0.260	0.269	-	-	0	-	0.00%
2009-08-27	0	0.890	0.870	0.910	0.890	0.890	48,000	42,960	0.8950	0.266	0.260	0.271	0.266	0.266	160,885	0.2670	-2.20%
2009-08-26	0	0.910	0.890	0.910	0.900	0.910	72,000	64,920	0.9017	0.271	0.266	0.271	0.269	0.271	241,327	0.2690	0.00%
2009-08-25	0	0.910	0.890	0.910	0.910	0.910	12,000	10,920	0.9100	0.271	0.266	0.271	0.271	0.271	40,221	0.2715	0.00%
2009-08-24	0	0.910	0.890	0.920	0.910	0.910	96,000	87,360	0.9100	0.271	0.266	0.274	0.271	0.271	321,769	0.2715	1.11%
2009-08-21	0	0.900	0.870	0.910	0.900	0.900	114,000	102,600	0.9000	0.269	0.260	0.271	0.269	0.269	382,101	0.2685	0.00%
2009-08-20	0	0.900	0.900	0.910	0.860	0.910	318,000	280,920	0.8834	0.269	0.269	0.271	0.257	0.271	1,065,861	0.2636	0.00%
2009-08-19	0	0.900	0.850	0.900	0.910	0.910	90,000	81,900	0.9100	0.269	0.254	0.269	0.271	0.271	301,659	0.2715	-1.10%
2009-08-18	0	0.910	0.850	1.010	0.910	0.910	102,000	92,820	0.9100	0.271	0.254	0.301	0.271	0.271	341,880	0.2715	0.00%
2009-08-17	0	0.910	0.810	1.100	0.900	0.910	300,000	272,280	0.9076	0.271	0.242	0.328	0.269	0.271	1,005,529	0.2708	0.00%
2009-08-14	0	0.910	0.880	0.910	0.910	0.910	24,000	21,840	0.9100	0.271	0.263	0.271	0.271	0.271	80,442	0.2715	0.00%
2009-08-13	0	0.910	0.890	0.910	-	-	0	0	-	0.271	0.266	0.271	-	-	0	-	0.00%
2009-08-12	0	0.910	0.880	0.910	0.910	0.910	6,000	5,460	0.9100	0.271	0.263	0.271	0.271	0.271	20,111	0.2715	0.00%
2009-08-11	0	0.910	0.900	0.920	0.910	0.910	108,000	98,280	0.9100	0.271	0.269	0.274	0.271	0.271	361,990	0.2715	0.00%
2009-08-10	0	0.910	0.880	0.920	0.910	0.920	48,000	43,980	0.9163	0.271	0.263	0.274	0.271	0.274	160,885	0.2734	1.11%
2009-08-07	0	0.900	0.880	0.920	0.900	0.900	12,000	10,800	0.9000	0.269	0.263	0.274	0.269	0.269	40,221	0.2685	-1.10%
2009-08-06	0	0.910	0.890	0.920	0.890	0.910	174,000	156,900	0.9017	0.271	0.266	0.274	0.266	0.271	583,207	0.2690	2.25%
2009-08-05	0	0.890	0.890	0.900	0.890	0.900	234,000	207,960	0.8887	0.266	0.266	0.269	0.266	0.269	784,313	0.2651	-1.11%
2009-08-04	0	0.900	0.880	0.900	0.900	0.900	42,000	37,800	0.9000	0.269	0.263	0.269	0.269	0.269	140,774	0.2685	0.00%
2009-08-03	0	0.900	0.900	0.950	0.900	0.920	84,000	76,500	0.9107	0.269	0.269	0.283	0.269	0.274	281,548	0.2717	-2.17%
2009-07-31	0	0.920	0.920	0.960	0.910	0.910	96,000	87,360	0.9100	0.274	0.274	0.286	0.271	0.271	321,769	0.2715	2.22%
2009-07-30	0	0.900	0.880	0.920	0.900	0.910	150,000	135,540	0.9036	0.269	0.263	0.274	0.269	0.271	502,764	0.2696	-3.23%
2009-07-29	0	0.930	0.900	0.930	0.950	0.950	12,000	11,400	0.9500	0.277	0.269	0.277	0.283	0.283	40,221	0.2834	-2.11%
2009-07-28	0	0.950	0.890	0.970	0.900	0.950	342,000	319,080	0.9330	0.283	0.266	0.289	0.269	0.283	1,146,303	0.2784	4.40%
2009-07-27	0	0.910	0.900	0.910	0.900	0.910	60,000	54,420	0.9070	0.271	0.269	0.271	0.269	0.271	201,106	0.2706	1.11%
2009-07-24	0	0.900	0.870	0.920	0.900	0.900	156,000	140,400	0.9000	0.269	0.260	0.274	0.269	0.269	522,875	0.2685	1.12%
2009-07-23	0	0.890	0.880	0.890	0.880	0.900	228,000	202,380	0.8876	0.266	0.263	0.266	0.263	0.269	764,202	0.2648	1.14%
2009-07-22	0	0.880	0.880	0.900	0.870	0.880	156,000	136,680	0.8762	0.263	0.263	0.269	0.260	0.263	522,875	0.2614	1.15%
2009-07-21	0	0.870	0.870	0.880	0.850	0.960	414,000	360,120	0.8699	0.260	0.260	0.263	0.254	0.286	1,387,630	0.2595	2.35%
2009-07-20	0	0.850	0.830	0.860	0.850	0.860	36,000	30,900	0.8583	0.254	0.248	0.257	0.254	0.257	120,663	0.2561	0.00%
2009-07-17	0	0.850	0.820	0.850	0.810	0.850	216,000	179,040	0.8289	0.254	0.245	0.254	0.242	0.254	723,981	0.2473	4.94%
2009-07-16	0	0.810	0.800	0.850	0.810	0.820	114,000	92,400	0.8105	0.242	0.239	0.254	0.242	0.245	382,101	0.2418	-3.57%
2009-07-15	0	0.840	0.810	0.860	0.810	0.840	108,000	87,840	0.8133	0.251	0.242	0.257	0.242	0.251	361,990	0.2427	5.00%
2009-07-14	0	0.800	0.800	0.810	0.800	0.810	66,000	53,400	0.8091	0.239	0.239	0.242	0.239	0.242	221,216	0.2414	-1.23%
2009-07-13	0	0.810	0.780	0.810	-	-	0	0	-	0.242	0.233	0.242	-	-	0	-	0.00%
2009-07-10	0	0.810	0.780	0.810	0.810	0.810	12,000	9,720	0.8100	0.242	0.233	0.242	0.242	0.242	40,221	0.2417	1.25%
2009-07-09	0	0.800	0.800	0.810	0.800	0.800	66,000	52,800	0.8000	0.239	0.239	0.242	0.239	0.239	221,216	0.2387	0.00%
2009-07-08	0	0.800	0.780	0.800	-	-	0	0	-	0.239	0.233	0.239	-	-	0	-	0.00%
2009-07-07	0	0.800	0.780	0.810	0.800	0.800	102,000	82,500	0.8088	0.239	0.233	0.242	0.239	0.239	341,880	0.2413	-1.23%
2009-07-06	0	0.810	0.800	0.810	0.810	0.810	60,000	48,600	0.8100	0.242	0.239	0.242	0.242	0.242	201,106	0.2417	0.00%
2009-07-03	0	0.810	0.790	0.830	0.810	0.810	102,000	82,620	0.8100	0.242	0.236	0.248	0.242	0.242	341,880	0.2417	2.53%
2009-07-02	0	0.790	0.780	0.810	-	-	0	0	-	0.236	0.233	0.242	-	-	0	-	0.00%
2009-06-30	0	0.790	0.790	0.820	0.790	0.810	186,000	148,860	0.8003	0.236	0.236	0.245	0.236	0.242	623,428	0.2388	-2.47%
2009-06-29	0	0.810	0.810	0.820	0.810	0.810	6,000	4,860	0.8100	0.242	0.242	0.245	0.242	0.242	20,111	0.2417	0.00%
2009-06-26	0	0.810	0.790	0.810	0.790	0.810	162,000	128,880	0.7956	0.242	0.236	0.242	0.236	0.242	542,986	0.2374	1.25%
2009-06-25	0	0.800	0.780	0.810	0.800	0.800	12,000	9,600	0.8000	0.239	0.233	0.242	0.239	0.239	40,221	0.2387	2.56%
2009-06-24	0	0.780	0.780	0.860	0.760	0.780	23,000	17,450	0.7587	0.233	0.233	0.257	0.227	0.233	77,091	0.2264	2.63%
2009-06-23	0	0.760	0.760	0.780	0.760	0.770	66,000	50,760	0.7691	0.227	0.227	0.233	0.227	0.230	221,216	0.2295	-5.00%
2009-06-22	0	0.800	0.780	0.810	0.800	0.800	198,000	158,400	0.8000	0.239	0.233	0.242	0.239	0.239	663,649	0.2387	1.27%
2009-06-19	0	0.790	0.770	0.800	0.780	0.790	30,000	23,640	0.7880	0.236	0.230	0.239	0.233	0.236	100,553	0.2351	-2.47%
2009-06-18	0	0.810	0.780	0.810	-	-	0	0	-	0.242	0.233	0.242	-	-	0	-	0.00%
2009-06-17	0	0.810	0.790	0.820	-	-	0	0	-	0.242	0.236	0.245	-	-	0	-	0.00%
2009-06-16	0	0.810	0.800	0.840	0.810	0.820	144,000	116,760	0.8108	0.242	0.239	0.251	0.242	0.245	482,654	0.2419	-3.57%
2009-06-15	0	0.840	0.820	0.860	0.810	0.840	90,000	74,100	0.8233	0.251	0.245	0.257	0.242	0.251	301,659	0.2456	-2.33%
2009-06-12	0	0.860	0.850	0.870	0.850	0.860	228,000	195,660	0.8582	0.257	0.254	0.260	0.254	0.257	764,202	0.2560	0.00%
2009-06-11	0	0.860	0.850	0.880	0.860	0.880	162,000	141,000	0.8704	0.257	0.254	0.263	0.257	0.263	542,986	0.2597	-1.15%
2009-06-10	0	0.870	0.840	0.870	0.860	0.880	48,000	41,640	0.8675	0.260	0.251	0.260	0.257	0.263	160,885	0.2588	2.35%
2009-06-09	0	0.850	0.820	0.850	0.850	0.860	78,000	66,480	0.8523	0.254	0.245	0.254	0.254	0.257	261,438	0.2543	-1.16%
2009-06-08	0	0.860	0.840	0.880	0.840	0.860	18,000	15,240	0.8467	0.257	0.251	0.263	0.251	0.257	60,332	0.2526	0.00%
2009-06-05	0	0.860	0.840	0.860	0.820	0.860	78,000	65,460	0.8392	0.257	0.251	0.257	0.245	0.257	261,438	0.2504	1.18%
2009-06-04	0	0.850	0.850	0.890	0.850	0.850	150,000	127,500	0.8500	0.254	0.254	0.266	0.254	0.254	502,764	0.2536	0.00%
2009-06-03	0	0.850	0.850	0.870	0.840	0.890	246,000	211,680	0.8605	0.254	0.254	0.260	0.251	0.266	824,534	0.2567	-3.41%
2009-06-02	0	0.880	0.870	0.900	0.880	0.920	546,000	487,740	0.8933	0.263	0.260	0.269	0.263	0.274	1,830,063	0.2665	1.15%
2009-06-01	0	0.870	0.870	0.890	0.800	0.900	876,089	754,689	0.8614	0.260	0.260	0.266	0.239	0.269	2,936,443	0.2570	10.13%
2009-05-29	0	0.790	0.750	0.790	0.760	0.820	1,284,000	999,960	0.7788	0.236	0.224	0.236	0.227	0.245	4,303,663	0.2324	5.33%
2009-05-27	0	0.750	0.740	0.770	0.740	0.770	732,000	550,020	0.7514	0.224	0.221	0.230	0.221	0.230	2,453,490	0.2242	1.35%
2009-05-26	0	0.740	0.720	0.750	0.730	0.740	354,000	261,000	0.7373	0.221	0.215	0.224	0.218	0.221	1,186,524	0.2200	0.00%
2009-05-25	0	0.740	0.730	0.740	0.740	0.770	540,000	406,620	0.7530	0.221	0.218	0.221	0.221	0.230	1,809,952	0.2247	-1.33%
2009-05-22	0	0.750	0.740	0.760	0.740	0.770	564,000	426,960	0.7570	0.224	0.221	0.227	0.221	0.230	1,890,394	0.2259	0.00%
2009-05-21	0	0.750	0.750	0.760	0.720	0.760	522,000	384,480	0.7366	0.224	0.224	0.227	0.215	0.227	1,749,620	0.2198	2.74%
2009-05-20	0	0.730	0.720	0.770	0.720	0.760	450,000	329,160	0.7315	0.218	0.215	0.230	0.215	0.227	1,508,293	0.2182	-3.95%
2009-05-19	0	0.760	0.710	0.850	0.720	0.770	420,000	304,980	0.7261	0.227	0.212	0.254	0.215	0.230	1,407,740	0.2166	-1.30%
2009-05-18	0	0.770	0.730	0.940	0.710	0.770	108,000	78,480	0.7267	0.230	0.218	0.280	0.212	0.230	361,990	0.2168	8.45%
2009-05-15	0	0.710	0.700	0.750	-	-	18,000	13,320	0.7400	0.212	0.209	0.224	-	-	60,332	0.2208	0.00%
2009-05-14	0	0.710	0.700	0.740	0.700	0.710	228,000	161,640	0.7089	0.212	0.209	0.221	0.209	0.212	764,202	0.2115	0.00%
2009-05-13	0	0.710	0.700	0.730	0.710	0.710	108,000	76,680	0.7100	0.212	0.209	0.218	0.212	0.212	361,990	0.2118	-1.39%
2009-05-12	0	0.720	0.700	0.740	0.720	0.720	54,000	38,880	0.7200	0.215	0.209	0.221	0.215	0.215	180,995	0.2148	0.00%
2009-05-11	0	0.720	0.710	0.750	0.720	0.740	78,000	57,360	0.7354	0.215	0.212	0.224	0.215	0.221	261,438	0.2194	-4.00%
2009-05-08	0	0.750	0.730	0.750	0.730	0.750	398,000	291,960	0.7336	0.224	0.218	0.224	0.218	0.224	1,334,002	0.2189	2.74%
2009-05-07	0	0.730	0.730	0.790	0.730	0.730	12,000	8,760	0.7300	0.218	0.218	0.236	0.218	0.218	40,221	0.2178	-2.67%
2009-05-06	0	0.750	0.740	0.780	0.750	0.750	90,000	67,500	0.7500	0.224	0.221	0.233	0.224	0.224	301,659	0.2238	-6.25%
2009-05-05	0	0.800	0.730	0.800	0.740	0.800	48,000	35,880	0.7475	0.239	0.218	0.239	0.221	0.239	160,885	0.2230	9.59%
2009-05-04	0	0.730	0.710	0.750	-	-	0	0	-	0.218	0.212	0.224	-	-	0	-	0.00%
2009-04-30	0	0.730	0.730	0.750	0.710	0.720	57,000	40,560	0.7116	0.218	0.218	0.224	0.212	0.215	191,050	0.2123	-2.67%
2009-04-29	0	0.750	0.730	0.760	-	-	0	0	-	0.224	0.218	0.227	-	-	0	-	0.00%
2009-04-28	0	0.750	0.720	0.750	-	-	12,000	9,000	0.7500	0.224	0.215	0.224	-	-	40,221	0.2238	0.00%
2009-04-27	0	0.750	0.750	0.760	-	-	0	0	-	0.224	0.224	0.227	-	-	0	-	0.00%
2009-04-24	0	0.750	0.750	0.800	-	-	0	0	-	0.224	0.224	0.239	-	-	0	-	0.00%
2009-04-23	0	0.750	0.750	0.800	-	-	0	0	-	0.224	0.224	0.239	-	-	0	-	0.00%
2009-04-22	0	0.750	0.750	0.790	0.750	0.800	54,000	42,720	0.7911	0.224	0.224	0.236	0.224	0.239	180,995	0.2360	-6.25%
2009-04-21	0	0.800	0.750	0.800	-	-	0	0	-	0.239	0.224	0.239	-	-	0	-	0.00%
2009-04-20	0	0.800	0.750	0.850	-	-	0	0	-	0.239	0.224	0.254	-	-	0	-	0.00%
2009-04-17	0	0.800	0.750	0.820	-	-	0	0	-	0.239	0.224	0.245	-	-	0	-	0.00%
2009-04-16	0	0.800	0.760	0.850	0.800	0.800	120,000	96,000	0.8000	0.239	0.227	0.254	0.239	0.239	402,212	0.2387	0.00%
2009-04-15	0	0.800	0.800	0.850	-	-	0	0	-	0.239	0.239	0.254	-	-	0	-	0.00%
2009-04-14	0	0.800	0.730	0.800	0.770	0.800	132,000	104,340	0.7905	0.239	0.218	0.239	0.230	0.239	442,433	0.2358	6.67%
2009-04-09	0	0.800	0.800	0.820	0.790	0.820	126,000	100,860	0.8005	0.224	0.224	0.229	0.221	0.229	450,477	0.2239	0.00%
2009-04-08	0	0.800	0.790	0.850	0.800	0.800	90,000	72,000	0.8000	0.224	0.221	0.238	0.224	0.224	321,769	0.2238	0.00%
2009-04-07	0	0.800	0.790	0.850	0.800	0.810	516,000	412,920	0.8002	0.224	0.221	0.238	0.224	0.227	1,844,810	0.2238	1.27%
2009-04-06	0	0.790	0.790	0.850	0.780	0.790	42,000	33,060	0.7871	0.221	0.221	0.238	0.218	0.221	150,159	0.2202	2.60%
2009-04-03	0	0.770	0.770	0.900	-	-	0	0	-	0.215	0.215	0.252	-	-	0	-	2.67%
2009-04-02	0	0.750	0.750	0.900	-	-	0	0	-	0.210	0.210	0.252	-	-	0	-	4.17%
2009-04-01	0	0.720	0.720	0.880	0.720	0.740	3,054,000	2,229,360	0.7300	0.201	0.201	0.246	0.201	0.207	10,918,703	0.2042	0.00%
2009-03-31	0	0.720	0.720	0.900	0.700	0.740	84,000	59,280	0.7057	0.201	0.201	0.252	0.196	0.207	300,318	0.1974	-4.00%
2009-03-30	0	0.750	0.740	0.770	0.700	0.750	192,000	135,720	0.7069	0.210	0.207	0.215	0.196	0.210	686,441	0.1977	7.14%
2009-03-27	0	0.700	0.690	0.800	-	-	0	0	-	0.196	0.193	0.224	-	-	0	-	0.00%
2009-03-26	0	0.700	0.690	0.780	0.700	0.700	78,000	54,600	0.7000	0.196	0.193	0.218	0.196	0.196	278,867	0.1958	0.00%
2009-03-25	0	0.700	0.700	0.750	-	-	0	0	-	0.196	0.196	0.210	-	-	0	-	0.00%
2009-03-24	0	0.700	0.700	0.800	0.700	0.700	102,000	71,400	0.7000	0.196	0.196	0.224	0.196	0.196	364,672	0.1958	0.00%
2009-03-23	0	0.700	0.690	0.800	0.700	0.700	60,000	42,000	0.7000	0.196	0.193	0.224	0.196	0.196	214,513	0.1958	2.94%
2009-03-20	0	0.680	0.660	0.750	-	-	0	0	-	0.190	0.185	0.210	-	-	0	-	0.00%
2009-03-19	0	0.680	0.680	0.780	-	-	0	0	-	0.190	0.190	0.218	-	-	0	-	0.00%
2009-03-18	0	0.680	0.680	0.780	0.680	0.700	66,000	46,080	0.6982	0.190	0.190	0.218	0.190	0.196	235,964	0.1953	-2.86%
2009-03-17	0	0.700	0.670	0.700	0.700	0.700	30,000	21,000	0.7000	0.196	0.187	0.196	0.196	0.196	107,256	0.1958	0.00%
2009-03-16	0	0.700	0.670	0.700	0.700	0.700	66,000	46,200	0.7000	0.196	0.187	0.196	0.196	0.196	235,964	0.1958	0.00%
2009-03-13	0	0.700	0.660	0.720	0.700	0.700	60,000	42,000	0.7000	0.196	0.185	0.201	0.196	0.196	214,513	0.1958	0.00%
2009-03-12	0	0.700	0.670	0.700	-	-	0	0	-	0.196	0.187	0.196	-	-	0	-	0.00%
2009-03-11	0	0.700	0.650	0.720	0.700	0.700	150,000	105,000	0.7000	0.196	0.182	0.201	0.196	0.196	536,282	0.1958	0.00%
2009-03-10	0	0.700	0.700	0.730	0.690	0.700	48,000	33,360	0.6950	0.196	0.196	0.204	0.193	0.196	171,610	0.1944	4.48%
2009-03-09	0	0.670	0.670	0.720	0.670	0.680	96,000	64,620	0.6731	0.187	0.187	0.201	0.187	0.190	343,221	0.1883	-4.29%
2009-03-06	0	0.700	0.660	0.770	0.650	0.700	114,000	78,120	0.6853	0.196	0.185	0.215	0.182	0.196	407,574	0.1917	7.69%
2009-03-05	0	0.650	0.650	0.690	0.650	0.650	24,000	15,600	0.6500	0.182	0.182	0.193	0.182	0.182	85,805	0.1818	0.00%
2009-03-04	0	0.650	0.650	0.700	0.640	0.660	120,000	78,000	0.6500	0.182	0.182	0.196	0.179	0.185	429,026	0.1818	6.56%
2009-03-03	0	0.610	0.600	0.640	0.590	0.700	336,000	210,900	0.6277	0.171	0.168	0.179	0.165	0.196	1,201,272	0.1756	-14.08%
2009-03-02	0	0.710	0.700	0.830	0.710	0.710	48,500	34,430	0.7099	0.199	0.196	0.232	0.199	0.199	173,398	0.1986	-19.32%
2009-02-27	0	0.880	0.580	0.880	-	-	0	0	-	0.246	0.162	0.246	-	-	0	-	0.00%
2009-02-26	0	0.880	0.570	0.880	-	-	0	0	-	0.246	0.159	0.246	-	-	0	-	0.00%
2009-02-25	0	0.880	-	0.880	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
2009-02-24	0	0.880	-	0.880	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
2009-02-23	0	0.880	-	0.880	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
2009-02-20	0	0.880	0.570	0.880	-	-	0	0	-	0.246	0.159	0.246	-	-	0	-	0.00%
2009-02-19	0	0.880	0.580	0.880	-	-	0	0	-	0.246	0.162	0.246	-	-	0	-	0.00%
2009-02-18	0	0.880	0.700	0.880	-	-	0	0	-	0.246	0.196	0.246	-	-	0	-	0.00%
2009-02-17	0	0.880	0.600	0.980	0.780	0.880	60,000	51,600	0.8600	0.246	0.168	0.274	0.218	0.246	214,513	0.2405	51.72%
2009-02-16	0	0.580	0.550	0.680	-	-	0	0	-	0.162	0.154	0.190	-	-	0	-	0.00%
2009-02-13	0	0.580	0.580	-	0.580	0.580	36,000	20,880	0.5800	0.162	0.162	-	0.162	0.162	128,708	0.1622	9.43%
2009-02-12	0	0.530	0.530	0.600	-	-	0	0	-	0.148	0.148	0.168	-	-	0	-	0.00%
2009-02-11	0	0.530	0.530	0.620	0.530	0.550	60,000	32,760	0.5460	0.148	0.148	0.173	0.148	0.154	214,513	0.1527	-3.64%
2009-02-10	0	0.550	0.550	0.630	-	-	500	250	0.5000	0.154	0.154	0.176	-	-	1,788	0.1399	3.77%
2009-02-09	0	0.530	0.530	0.600	-	-	0	0	-	0.148	0.148	0.168	-	-	0	-	0.00%
2009-02-06	0	0.530	0.530	0.600	0.530	0.550	12,000	6,480	0.5400	0.148	0.148	0.168	0.148	0.154	42,903	0.1510	-7.02%
2009-02-05	0	0.570	0.570	0.600	0.570	0.570	6,000	3,420	0.5700	0.159	0.159	0.168	0.159	0.159	21,451	0.1594	0.00%
2009-02-04	0	0.570	0.570	0.700	0.570	0.570	6,000	3,420	0.5700	0.159	0.159	0.196	0.159	0.159	21,451	0.1594	0.00%
2009-02-03	0	0.570	0.570	0.700	-	-	0	0	-	0.159	0.159	0.196	-	-	0	-	0.00%
2009-02-02	0	0.570	0.570	0.600	0.570	0.570	48,000	27,360	0.5700	0.159	0.159	0.168	0.159	0.159	171,610	0.1594	0.00%
2009-01-30	0	0.570	0.560	0.700	0.570	0.570	6,000	3,420	0.5700	0.159	0.157	0.196	0.159	0.159	21,451	0.1594	1.79%
2009-01-29	0	0.560	0.560	0.700	-	-	0	0	-	0.157	0.157	0.196	-	-	0	-	0.00%
2009-01-23	0	0.560	0.560	0.600	0.550	0.560	18,000	10,020	0.5567	0.157	0.157	0.168	0.154	0.157	64,354	0.1557	-6.67%
2009-01-22	0	0.600	0.560	0.600	-	-	0	0	-	0.168	0.157	0.168	-	-	0	-	0.00%
2009-01-21	0	0.600	0.560	0.600	-	-	0	0	-	0.168	0.157	0.168	-	-	0	-	0.00%
2009-01-20	0	0.600	0.560	0.700	0.600	0.600	43,500	25,995	0.5976	0.168	0.157	0.196	0.168	0.168	155,522	0.1671	0.00%
2009-01-19	0	0.600	0.570	0.600	0.600	0.700	12,000	7,800	0.6500	0.168	0.159	0.168	0.168	0.196	42,903	0.1818	0.00%
2009-01-16	0	0.600	0.570	0.600	-	-	0	0	-	0.168	0.159	0.168	-	-	0	-	0.00%
2009-01-15	0	0.600	0.560	0.600	-	-	0	0	-	0.168	0.157	0.168	-	-	0	-	-9.09%
2009-01-14	0	0.660	0.560	0.850	-	-	0	0	-	0.185	0.157	0.238	-	-	0	-	0.00%
2009-01-13	0	0.660	0.560	0.660	-	-	0	0	-	0.185	0.157	0.185	-	-	0	-	0.00%
2009-01-12	0	0.660	0.560	0.850	0.660	0.660	60,000	39,600	0.6600	0.185	0.157	0.238	0.185	0.185	214,513	0.1846	1.54%
2009-01-09	0	0.650	0.650	0.840	-	-	0	0	-	0.182	0.182	0.235	-	-	0	-	0.00%
2009-01-08	0	0.650	0.650	0.800	-	-	0	0	-	0.182	0.182	0.224	-	-	0	-	8.33%
2009-01-07	0	0.600	0.580	0.800	-	-	0	0	-	0.168	0.162	0.224	-	-	0	-	0.00%
2009-01-06	0	0.600	0.550	0.800	0.520	0.600	60,000	34,620	0.5770	0.168	0.154	0.224	0.145	0.168	214,513	0.1614	3.45%
2009-01-05	0	0.580	0.550	0.590	0.520	0.580	150,000	82,380	0.5492	0.162	0.154	0.165	0.145	0.162	536,282	0.1536	-1.69%
2009-01-02	0	0.590	0.590	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2008-12-31	0	0.590	0.550	0.590	-	-	0	0	-	0.165	0.154	0.165	-	-	0	-	0.00%
2008-12-30	0	0.590	0.540	0.590	-	-	0	0	-	0.165	0.151	0.165	-	-	0	-	0.00%
2008-12-29	0	0.590	0.550	0.590	-	-	0	0	-	0.165	0.154	0.165	-	-	0	-	0.00%
2008-12-24	0	0.590	0.550	0.650	0.590	0.590	66,000	38,940	0.5900	0.165	0.154	0.182	0.165	0.165	235,964	0.1650	0.00%
2008-12-23	0	0.590	0.550	0.590	0.550	0.590	36,000	20,040	0.5567	0.165	0.154	0.165	0.154	0.165	128,708	0.1557	0.00%
2008-12-22	0	0.590	0.550	-	0.550	0.590	72,000	41,280	0.5733	0.165	0.154	-	0.154	0.165	257,415	0.1604	0.00%
2008-12-19	0	0.590	0.550	0.590	0.590	0.590	18,000	10,620	0.5900	0.165	0.154	0.165	0.165	0.165	64,354	0.1650	0.00%
2008-12-18	0	0.590	0.590	0.600	0.590	0.590	12,000	7,080	0.5900	0.165	0.165	0.168	0.165	0.165	42,903	0.1650	0.00%
2008-12-17	0	0.590	0.590	-	0.520	0.590	30,000	17,280	0.5760	0.165	0.165	-	0.145	0.165	107,256	0.1611	0.00%
2008-12-16	0	0.590	0.590	0.650	0.590	0.590	12,000	7,080	0.5900	0.165	0.165	0.182	0.165	0.165	42,903	0.1650	0.00%
2008-12-15	0	0.590	0.580	0.590	0.590	0.590	6,000	3,540	0.5900	0.165	0.162	0.165	0.165	0.165	21,451	0.1650	0.00%
2008-12-12	0	0.590	0.590	0.650	-	-	0	0	-	0.165	0.165	0.182	-	-	0	-	1.72%
2008-12-11	0	0.580	0.570	0.650	0.580	0.580	11,000	6,230	0.5664	0.162	0.159	0.182	0.162	0.162	39,327	0.1584	-10.77%
2008-12-10	0	0.650	0.650	0.700	0.650	0.650	36,000	23,400	0.6500	0.182	0.182	0.196	0.182	0.182	128,708	0.1818	0.00%
2008-12-09	0	0.650	0.570	0.700	0.650	0.650	12,000	7,800	0.6500	0.182	0.159	0.196	0.182	0.182	42,903	0.1818	0.00%
2008-12-08	0	0.650	0.570	0.650	0.650	0.650	6,000	3,900	0.6500	0.182	0.159	0.182	0.182	0.182	21,451	0.1818	0.00%
2008-12-05	0	0.650	0.570	0.700	0.650	0.650	12,000	7,800	0.6500	0.182	0.159	0.196	0.182	0.182	42,903	0.1818	0.00%
2008-12-04	0	0.650	0.650	0.680	0.650	0.650	42,000	27,300	0.6500	0.182	0.182	0.190	0.182	0.182	150,159	0.1818	-4.41%
2008-12-03	0	0.680	0.580	0.680	-	-	0	0	-	0.190	0.162	0.190	-	-	0	-	0.00%
2008-12-02	0	0.680	0.600	0.680	-	-	0	0	-	0.190	0.168	0.190	-	-	0	-	-1.45%
2008-12-01	0	0.690	0.570	0.690	-	-	0	0	-	0.193	0.159	0.193	-	-	0	-	0.00%
2008-11-28	0	0.690	0.580	0.690	-	-	0	0	-	0.193	0.162	0.193	-	-	0	-	0.00%
2008-11-27	0	0.690	0.550	0.690	-	-	0	0	-	0.193	0.154	0.193	-	-	0	-	0.00%
2008-11-26	0	0.690	0.580	0.690	-	-	0	0	-	0.193	0.162	0.193	-	-	0	-	0.00%
2008-11-25	0	0.690	0.580	0.690	-	-	0	0	-	0.193	0.162	0.193	-	-	0	-	0.00%
2008-11-24	0	0.690	0.560	0.690	-	-	0	0	-	0.193	0.157	0.193	-	-	0	-	0.00%
2008-11-21	0	0.690	0.550	0.690	-	-	0	0	-	0.193	0.154	0.193	-	-	0	-	0.00%
2008-11-20	0	0.690	0.550	0.690	-	-	0	0	-	0.193	0.154	0.193	-	-	0	-	0.00%
2008-11-19	0	0.690	0.560	0.690	-	-	0	0	-	0.193	0.157	0.193	-	-	0	-	0.00%
2008-11-18	0	0.690	0.690	0.720	0.690	0.690	12,000	8,280	0.6900	0.193	0.193	0.201	0.193	0.193	42,903	0.1930	0.00%
2008-11-17	0	0.690	0.690	0.890	0.690	0.690	12,000	8,280	0.6900	0.193	0.193	0.249	0.193	0.193	42,903	0.1930	0.00%
2008-11-14	0	0.690	0.560	0.690	-	-	0	0	-	0.193	0.157	0.193	-	-	0	-	-1.43%
2008-11-13	0	0.700	0.610	0.700	-	-	0	0	-	0.196	0.171	0.196	-	-	0	-	-2.78%
2008-11-12	0	0.720	0.630	0.720	-	-	0	0	-	0.201	0.176	0.201	-	-	0	-	0.00%
2008-11-11	0	0.720	0.610	0.720	-	-	0	0	-	0.201	0.171	0.201	-	-	0	-	0.00%
2008-11-10	0	0.720	0.610	0.720	-	-	0	0	-	0.201	0.171	0.201	-	-	0	-	0.00%
2008-11-07	0	0.720	0.600	0.750	0.720	0.720	60,000	43,200	0.7200	0.201	0.168	0.210	0.201	0.201	214,513	0.2014	0.00%
2008-11-06	0	0.720	0.700	0.720	-	-	0	0	-	0.201	0.196	0.201	-	-	0	-	0.00%
2008-11-05	0	0.720	0.680	0.720	-	-	0	0	-	0.201	0.190	0.201	-	-	0	-	0.00%
2008-11-04	0	0.720	0.530	0.720	-	-	0	0	-	0.201	0.148	0.201	-	-	0	-	0.00%
2008-11-03	0	0.720	0.720	0.900	0.720	0.720	12,000	8,640	0.7200	0.201	0.201	0.252	0.201	0.201	42,903	0.2014	0.00%
2008-10-31	0	0.720	0.720	0.800	0.720	0.720	56,000	40,180	0.7175	0.201	0.201	0.224	0.201	0.201	200,212	0.2007	0.00%
2008-10-30	0	0.720	0.640	0.720	0.640	0.720	18,000	12,000	0.6667	0.201	0.179	0.201	0.179	0.201	64,354	0.1865	12.50%
2008-10-29	0	0.640	0.630	0.640	0.620	0.640	18,000	11,280	0.6267	0.179	0.176	0.179	0.173	0.179	64,354	0.1753	0.00%
2008-10-28	0	0.640	0.580	0.690	0.580	0.640	84,000	52,080	0.6200	0.179	0.162	0.193	0.162	0.179	300,318	0.1734	0.00%
2008-10-27	0	0.640	0.570	0.690	0.570	0.690	471,000	295,710	0.6278	0.179	0.159	0.193	0.159	0.193	1,683,926	0.1756	-7.25%
2008-10-24	0	0.690	0.690	0.720	0.690	0.690	36,000	24,840	0.6900	0.193	0.193	0.201	0.193	0.193	128,708	0.1930	0.00%
2008-10-23	0	0.690	0.690	0.750	0.680	0.690	126,000	86,520	0.6867	0.193	0.193	0.210	0.190	0.193	450,477	0.1921	1.47%
2008-10-22	0	0.680	0.620	0.730	0.680	0.680	36,000	24,480	0.6800	0.190	0.173	0.204	0.190	0.190	128,708	0.1902	0.00%
2008-10-21	0	0.680	0.680	0.860	0.680	0.680	48,000	32,640	0.6800	0.190	0.190	0.241	0.190	0.190	171,610	0.1902	0.00%
2008-10-20	0	0.680	0.650	1.100	0.650	0.680	36,000	24,120	0.6700	0.190	0.182	0.308	0.182	0.190	128,708	0.1874	4.62%
2008-10-17	0	0.650	0.560	0.750	0.650	0.670	42,000	27,540	0.6557	0.182	0.157	0.210	0.182	0.187	150,159	0.1834	-2.99%
2008-10-16	0	0.670	0.550	0.670	-	-	0	0	-	0.187	0.154	0.187	-	-	0	-	0.00%
2008-10-15	0	0.670	0.650	0.750	0.650	0.670	30,000	19,860	0.6620	0.187	0.182	0.210	0.182	0.187	107,256	0.1852	3.08%
2008-10-14	0	0.650	0.690	0.700	0.550	0.650	84,000	51,540	0.6136	0.182	0.193	0.196	0.154	0.182	300,318	0.1716	18.18%
2008-10-13	0	0.550	0.540	0.590	0.530	0.550	88,000	48,080	0.5464	0.154	0.151	0.165	0.148	0.154	314,619	0.1528	-6.78%
2008-10-10	0	0.590	0.590	0.600	0.480	0.600	564,000	305,700	0.5420	0.165	0.165	0.168	0.134	0.168	2,016,421	0.1516	-10.61%
2008-10-09	0	0.660	0.620	0.670	0.550	0.660	156,000	94,260	0.6042	0.185	0.173	0.187	0.154	0.185	557,733	0.1690	32.00%
2008-10-08	0	0.500	0.455	0.550	0.500	0.720	240,000	143,040	0.5960	0.140	0.127	0.154	0.140	0.201	858,051	0.1667	-41.18%
2008-10-06	0	0.850	0.780	0.850	-	-	12,000	10,200	0.8500	0.238	0.218	0.238	-	-	42,903	0.2377	0.00%
2008-10-03	0	0.850	0.810	0.880	0.850	0.850	6,000	5,100	0.8500	0.238	0.227	0.246	0.238	0.238	21,451	0.2377	3.66%
2008-10-02	0	0.820	0.820	0.930	-	-	0	0	-	0.229	0.229	0.260	-	-	0	-	2.50%
2008-09-30	0	0.800	0.800	0.870	0.750	0.750	30,000	22,500	0.7500	0.224	0.224	0.243	0.210	0.210	107,256	0.2098	-13.98%
2008-09-29	0	0.930	0.690	0.940	0.930	0.930	18,000	16,260	0.9033	0.260	0.193	0.263	0.260	0.260	64,354	0.2527	1.09%
2008-09-26	0	0.920	0.920	0.940	-	-	0	0	-	0.257	0.257	0.263	-	-	0	-	0.00%
2008-09-25	0	0.920	0.920	0.940	0.910	0.920	24,000	21,960	0.9150	0.257	0.257	0.263	0.255	0.257	85,805	0.2559	2.22%
2008-09-24	0	0.900	0.900	0.940	0.900	0.900	54,000	48,600	0.9000	0.252	0.252	0.263	0.252	0.252	193,062	0.2517	1.12%
2008-09-23	0	0.890	0.890	0.920	-	-	30,000	26,700	0.8900	0.249	0.249	0.257	-	-	107,256	0.2489	4.71%
2008-09-22	0	0.850	0.830	0.880	0.840	0.850	30,000	25,380	0.8460	0.238	0.232	0.246	0.235	0.238	107,256	0.2366	4.94%
2008-09-19	0	0.810	0.810	0.870	-	-	0	0	-	0.227	0.227	0.243	-	-	0	-	1.25%
2008-09-18	0	0.800	0.800	0.850	0.800	0.800	6,000	4,800	0.8000	0.224	0.224	0.238	0.224	0.224	21,451	0.2238	0.00%
2008-09-17	0	0.800	0.700	0.800	0.800	0.800	11,000	8,800	0.8000	0.224	0.196	0.224	0.224	0.224	39,327	0.2238	-5.88%
2008-09-16	0	0.850	0.700	0.850	-	-	12,000	8,880	0.7400	0.238	0.196	0.238	-	-	42,903	0.2070	-4.49%
2008-09-12	0	0.890	0.760	0.890	-	-	0	0	-	0.249	0.213	0.249	-	-	0	-	0.00%
2008-09-11	0	0.890	0.880	0.890	0.880	0.890	108,500	95,525	0.8804	0.249	0.246	0.249	0.246	0.249	387,911	0.2463	1.14%
2008-09-10	0	0.880	0.880	0.950	0.880	0.880	12,000	10,560	0.8800	0.246	0.246	0.266	0.246	0.246	42,903	0.2461	0.00%
2008-09-09	0	0.880	0.880	0.900	-	-	0	0	-	0.246	0.246	0.252	-	-	0	-	0.00%
2008-09-08	0	0.880	0.770	0.910	-	-	6,000	4,560	0.7600	0.246	0.215	0.255	-	-	21,451	0.2126	0.00%
2008-09-05	0	0.880	0.750	0.880	-	-	60,000	53,400	0.8900	0.246	0.210	0.246	-	-	214,513	0.2489	-1.12%
2008-09-04	0	0.890	0.890	0.920	-	-	0	0	-	0.249	0.249	0.257	-	-	0	-	0.00%
2008-09-03	0	0.890	0.890	0.940	-	-	18,000	16,020	0.8900	0.249	0.249	0.263	-	-	64,354	0.2489	1.14%
2008-09-02	0	0.880	0.880	0.940	-	-	0	0	-	0.246	0.246	0.263	-	-	0	-	1.15%
2008-09-01	0	0.870	0.870	0.930	-	-	0	0	-	0.243	0.243	0.260	-	-	0	-	1.16%
2008-08-29	0	0.860	0.860	0.920	0.860	0.860	12,000	10,320	0.8600	0.241	0.241	0.257	0.241	0.241	42,903	0.2405	0.00%
2008-08-28	0	0.860	0.820	0.900	0.820	0.860	42,000	35,220	0.8386	0.241	0.229	0.252	0.229	0.241	150,159	0.2346	8.86%
2008-08-27	0	0.820	0.820	0.870	0.820	0.880	144,000	125,640	0.8725	0.221	0.221	0.234	0.221	0.237	534,381	0.2351	-6.82%
2008-08-26	0	0.880	0.830	0.880	-	-	0	0	-	0.237	0.224	0.237	-	-	0	-	0.00%
2008-08-25	0	0.880	0.830	0.880	0.880	0.950	30,000	27,900	0.9300	0.237	0.224	0.237	0.237	0.256	111,329	0.2506	-4.35%
2008-08-21	0	0.920	0.830	0.920	-	-	6,000	4,980	0.8300	0.248	0.224	0.248	-	-	22,266	0.2237	-1.08%
2008-08-20	0	0.930	0.820	0.930	-	-	0	0	-	0.251	0.221	0.251	-	-	0	-	0.00%
2008-08-19	0	0.930	0.900	0.950	-	-	0	0	-	0.251	0.243	0.256	-	-	0	-	0.00%
2008-08-18	0	0.930	0.890	0.960	0.890	0.930	78,000	72,120	0.9246	0.251	0.240	0.259	0.240	0.251	289,457	0.2492	5.68%
2008-08-15	0	0.880	0.880	0.890	0.880	0.890	96,000	84,540	0.8806	0.237	0.237	0.240	0.237	0.240	356,254	0.2373	0.00%
2008-08-14	0	0.880	0.870	0.880	0.880	0.880	18,000	15,840	0.8800	0.237	0.234	0.237	0.237	0.237	66,798	0.2371	-1.12%
2008-08-13	0	0.890	0.890	0.930	0.890	0.890	72,000	64,080	0.8900	0.240	0.240	0.251	0.240	0.240	267,191	0.2398	0.00%
2008-08-12	0	0.890	0.890	0.930	-	-	0	0	-	0.240	0.240	0.251	-	-	0	-	1.14%
2008-08-11	0	0.880	0.880	0.990	-	-	6,000	5,280	0.8800	0.237	0.237	0.267	-	-	22,266	0.2371	1.15%
2008-08-08	0	0.870	0.870	0.960	-	-	0	0	-	0.234	0.234	0.259	-	-	0	-	0.00%
2008-08-07	0	0.870	0.870	0.960	0.870	0.870	66,000	57,420	0.8700	0.234	0.234	0.259	0.234	0.234	244,925	0.2344	0.00%
2008-08-05	0	0.870	0.870	0.950	-	-	0	0	-	0.234	0.234	0.256	-	-	0	-	1.16%
2008-08-04	0	0.860	0.860	0.950	0.860	0.860	6,000	5,160	0.8600	0.232	0.232	0.256	0.232	0.232	22,266	0.2317	0.00%
2008-08-01	0	0.860	0.810	0.860	0.860	0.860	6,000	5,160	0.8600	0.232	0.218	0.232	0.232	0.232	22,266	0.2317	0.00%
2008-07-31	0	0.860	0.830	0.860	-	-	0	0	-	0.232	0.224	0.232	-	-	0	-	0.00%
2008-07-30	0	0.860	0.820	0.880	0.860	0.860	12,000	10,320	0.8600	0.232	0.221	0.237	0.232	0.232	44,532	0.2317	-2.27%
2008-07-29	0	0.880	0.820	0.900	-	-	0	0	-	0.237	0.221	0.243	-	-	0	-	0.00%
2008-07-28	0	0.880	0.850	0.880	0.880	0.880	30,000	26,400	0.8800	0.237	0.229	0.237	0.237	0.237	111,329	0.2371	2.33%
2008-07-25	0	0.860	0.860	0.880	0.860	0.880	54,000	46,800	0.8667	0.232	0.232	0.237	0.232	0.237	200,393	0.2335	-2.27%
2008-07-24	0	0.880	0.850	0.880	0.880	0.880	102,000	89,760	0.8800	0.237	0.229	0.237	0.237	0.237	378,520	0.2371	1.15%
2008-07-23	0	0.870	0.870	0.880	0.870	0.870	156,000	135,660	0.8696	0.234	0.234	0.237	0.234	0.234	578,913	0.2343	1.16%
2008-07-22	0	0.860	0.850	0.870	0.860	0.960	132,000	114,720	0.8691	0.232	0.229	0.234	0.232	0.259	489,850	0.2342	-10.42%
2008-07-21	0	0.960	0.860	0.960	-	-	0	0	-	0.259	0.232	0.259	-	-	0	-	0.00%
2008-07-18	0	0.960	0.880	0.960	-	-	0	0	-	0.259	0.237	0.259	-	-	0	-	0.00%
2008-07-17	0	0.960	0.900	0.960	0.960	0.960	6,000	5,760	0.9600	0.259	0.243	0.259	0.259	0.259	22,266	0.2587	5.49%
2008-07-16	0	0.910	0.870	0.960	-	-	500	410	0.8200	0.245	0.234	0.259	-	-	1,855	0.2210	0.00%
2008-07-15	0	0.910	0.860	0.930	-	-	0	0	-	0.245	0.232	0.251	-	-	0	-	0.00%
2008-07-14	0	0.910	0.900	0.930	-	-	0	0	-	0.245	0.243	0.251	-	-	0	-	0.00%
2008-07-11	0	0.910	0.900	0.930	-	-	0	0	-	0.245	0.243	0.251	-	-	0	-	0.00%
2008-07-10	0	0.910	0.870	0.910	-	-	0	0	-	0.245	0.234	0.245	-	-	0	-	-2.15%
2008-07-09	0	0.930	0.910	0.930	-	-	6,000	5,460	0.9100	0.251	0.245	0.251	-	-	22,266	0.2452	0.00%
2008-07-08	0	0.930	0.910	0.970	-	-	0	0	-	0.251	0.245	0.261	-	-	0	-	0.00%
2008-07-07	0	0.930	0.930	0.980	0.930	0.930	36,000	33,480	0.9300	0.251	0.251	0.264	0.251	0.251	133,595	0.2506	0.00%
2008-07-04	0	0.930	0.930	0.980	0.930	0.930	6,000	5,580	0.9300	0.251	0.251	0.264	0.251	0.251	22,266	0.2506	-1.06%
2008-07-03	0	0.940	0.930	0.940	0.930	0.940	102,000	95,460	0.9359	0.253	0.251	0.253	0.251	0.253	378,520	0.2522	1.08%
2008-07-02	0	0.930	0.910	0.930	0.930	0.930	174,000	161,820	0.9300	0.251	0.245	0.251	0.251	0.251	645,711	0.2506	0.00%
2008-06-30	0	0.930	0.930	0.990	0.920	0.920	36,000	33,120	0.9200	0.251	0.251	0.267	0.248	0.248	133,595	0.2479	0.00%
2008-06-27	0	0.930	0.970	1.000	0.920	0.920	24,000	22,080	0.9200	0.251	0.261	0.269	0.248	0.248	89,064	0.2479	-7.92%
2008-06-26	0	1.010	0.980	1.010	1.010	1.010	60,000	60,600	1.0100	0.272	0.264	0.272	0.272	0.272	222,659	0.2722	0.00%
2008-06-25	0	1.010	0.970	1.010	1.010	1.010	25,000	25,150	1.0060	0.272	0.261	0.272	0.272	0.272	92,775	0.2711	0.00%
2008-06-24	0	1.010	0.990	1.010	1.010	1.010	12,000	12,120	1.0100	0.272	0.267	0.272	0.272	0.272	44,532	0.2722	-0.98%
2008-06-23	0	1.020	1.000	1.020	1.000	1.020	42,000	42,120	1.0029	0.275	0.269	0.275	0.269	0.275	155,861	0.2702	-2.86%
2008-06-20	0	1.050	1.010	1.050	1.050	1.050	24,000	25,200	1.0500	0.283	0.272	0.283	0.283	0.283	89,064	0.2829	2.94%
2008-06-19	0	1.020	0.980	1.020	1.020	1.020	12,000	12,240	1.0200	0.275	0.264	0.275	0.275	0.275	44,532	0.2749	-1.92%
2008-06-18	0	1.040	1.000	1.040	-	-	0	0	-	0.280	0.269	0.280	-	-	0	-	0.00%
2008-06-17	0	1.040	1.000	1.040	1.040	1.040	24,000	24,960	1.0400	0.280	0.269	0.280	0.280	0.280	89,064	0.2802	4.00%
2008-06-16	0	1.000	1.000	1.050	-	-	0	0	-	0.269	0.269	0.283	-	-	0	-	0.00%
2008-06-13	0	1.000	1.000	1.050	1.000	1.050	48,000	49,320	1.0275	0.269	0.269	0.283	0.269	0.283	178,127	0.2769	-2.91%
2008-06-12	0	1.030	1.010	1.050	1.030	1.030	72,000	74,160	1.0300	0.278	0.272	0.283	0.278	0.278	267,191	0.2776	0.98%
2008-06-11	0	1.020	1.020	1.050	-	-	12,000	12,240	1.0200	0.275	0.275	0.283	-	-	44,532	0.2749	0.00%
2008-06-10	0	1.020	1.020	1.050	1.020	1.040	103,000	106,490	1.0339	0.275	0.275	0.283	0.275	0.280	382,231	0.2786	-2.86%
2008-06-06	0	1.050	1.040	1.070	1.050	1.070	186,000	196,920	1.0587	0.283	0.280	0.288	0.283	0.288	690,243	0.2853	0.00%
2008-06-05	0	1.050	1.020	1.060	1.050	1.050	72,000	75,600	1.0500	0.283	0.275	0.286	0.283	0.283	267,191	0.2829	0.00%
2008-06-04	0	1.050	1.050	1.060	1.050	1.050	42,000	44,100	1.0500	0.283	0.283	0.286	0.283	0.283	155,861	0.2829	2.94%
2008-06-03	0	1.020	1.020	1.050	1.020	1.030	90,000	92,520	1.0280	0.275	0.275	0.283	0.275	0.278	333,988	0.2770	-0.97%
2008-06-02	0	1.030	1.010	1.030	1.030	1.030	72,000	74,160	1.0300	0.278	0.272	0.278	0.278	0.278	267,191	0.2776	1.98%
2008-05-30	0	1.010	1.010	1.040	1.010	1.010	6,000	6,060	1.0100	0.272	0.272	0.280	0.272	0.272	22,266	0.2722	-0.98%
2008-05-29	0	1.020	1.010	1.040	-	-	0	0	-	0.275	0.272	0.280	-	-	0	-	0.00%
2008-05-28	0	1.020	1.010	1.050	1.020	1.020	12,000	12,240	1.0200	0.275	0.272	0.283	0.275	0.275	44,532	0.2749	0.99%
2008-05-27	0	1.010	1.010	1.040	1.010	1.010	12,000	12,120	1.0100	0.272	0.272	0.280	0.272	0.272	44,532	0.2722	0.00%
2008-05-26	0	1.010	1.010	1.040	1.010	1.010	30,000	30,300	1.0100	0.272	0.272	0.280	0.272	0.272	111,329	0.2722	-3.81%
2008-05-23	0	1.050	1.010	1.050	1.050	1.050	6,000	6,300	1.0500	0.283	0.272	0.283	0.283	0.283	22,266	0.2829	0.00%
2008-05-22	0	1.050	1.040	1.050	-	-	0	0	-	0.283	0.280	0.283	-	-	0	-	0.00%
2008-05-21	0	1.050	1.030	1.050	-	-	0	0	-	0.283	0.278	0.283	-	-	0	-	0.00%
2008-05-20	0	1.050	1.020	1.050	1.050	1.050	6,000	6,300	1.0500	0.283	0.275	0.283	0.283	0.283	22,266	0.2829	2.94%
2008-05-19	0	1.020	1.020	1.060	1.020	1.020	12,000	12,240	1.0200	0.275	0.275	0.286	0.275	0.275	44,532	0.2749	-3.77%
2008-05-16	0	1.060	1.020	1.060	1.060	1.060	6,000	6,360	1.0600	0.286	0.275	0.286	0.286	0.286	22,266	0.2856	0.00%
2008-05-15	0	1.060	1.030	1.060	-	-	0	0	-	0.286	0.278	0.286	-	-	0	-	0.00%
2008-05-14	0	1.060	1.050	1.060	1.040	1.060	84,000	88,800	1.0571	0.286	0.283	0.286	0.280	0.286	311,722	0.2849	0.00%
2008-05-13	0	1.060	1.050	1.080	1.060	1.060	132,000	139,920	1.0600	0.286	0.283	0.291	0.286	0.286	489,850	0.2856	0.95%
2008-05-09	0	1.050	1.050	1.060	1.040	1.040	30,000	31,380	1.0460	0.283	0.283	0.286	0.280	0.280	111,329	0.2819	0.00%
2008-05-08	0	1.050	1.040	1.050	1.040	1.050	144,000	150,600	1.0458	0.283	0.280	0.283	0.280	0.283	534,381	0.2818	3.96%
2008-05-07	0	1.010	1.010	1.040	1.010	1.010	6,000	6,060	1.0100	0.272	0.272	0.280	0.272	0.272	22,266	0.2722	0.00%
2008-05-06	0	1.010	1.010	1.040	1.010	1.010	30,000	30,300	1.0100	0.272	0.272	0.280	0.272	0.272	111,329	0.2722	0.00%
2008-05-05	0	1.010	1.010	1.030	0.990	1.030	204,000	207,000	1.0147	0.272	0.272	0.278	0.267	0.278	757,040	0.2734	-2.88%
2008-05-02	0	1.040	1.030	1.050	1.030	1.040	24,000	24,840	1.0350	0.280	0.278	0.283	0.278	0.280	89,064	0.2789	-0.95%
2008-04-30	0	1.050	1.050	1.070	1.050	1.050	6,000	6,300	1.0500	0.283	0.283	0.288	0.283	0.283	22,266	0.2829	-0.94%
2008-04-29	0	1.060	1.050	1.080	1.060	1.060	24,000	25,440	1.0600	0.286	0.283	0.291	0.286	0.286	89,064	0.2856	-3.64%
2008-04-28	0	1.100	1.060	1.100	1.100	1.100	84,000	92,400	1.1000	0.296	0.286	0.296	0.296	0.296	311,722	0.2964	0.00%
2008-04-25	0	1.100	1.070	1.100	1.060	1.120	348,000	374,100	1.0750	0.296	0.288	0.296	0.286	0.302	1,291,421	0.2897	-1.79%
2008-04-24	0	1.120	1.100	1.150	1.050	1.120	182,000	194,060	1.0663	0.302	0.296	0.310	0.283	0.302	675,399	0.2873	4.67%
2008-04-23	0	1.070	1.050	1.070	1.050	1.070	66,000	70,200	1.0636	0.288	0.283	0.288	0.283	0.288	244,925	0.2866	0.94%
2008-04-22	0	1.060	1.030	1.060	1.030	1.060	162,000	169,500	1.0463	0.286	0.278	0.286	0.278	0.286	601,179	0.2819	2.91%
2008-04-21	0	1.030	1.020	1.050	1.010	1.050	234,000	241,980	1.0341	0.278	0.275	0.283	0.272	0.283	868,370	0.2787	0.00%
2008-04-18	0	1.030	1.000	1.040	0.990	1.030	126,000	127,740	1.0138	0.278	0.269	0.280	0.267	0.278	467,584	0.2732	3.00%
2008-04-17	0	1.000	0.990	1.020	1.000	1.050	306,000	308,760	1.0090	0.269	0.267	0.275	0.269	0.283	1,135,560	0.2719	-4.76%
2008-04-16	0	1.050	1.020	1.050	1.010	1.060	186,000	192,060	1.0326	0.283	0.275	0.283	0.272	0.286	690,243	0.2783	-0.94%
2008-04-15	0	1.060	1.000	1.060	0.970	1.060	234,000	240,840	1.0292	0.286	0.269	0.286	0.261	0.286	868,370	0.2773	2.91%
2008-04-14	0	1.080	1.020	-	1.010	1.090	234,000	248,940	1.0638	0.278	0.262	-	0.260	0.280	910,523	0.2734	3.85%
2008-04-11	0	1.040	1.040	1.070	1.030	1.050	114,000	119,340	1.0468	0.267	0.267	0.275	0.265	0.270	443,588	0.2690	-0.95%
2008-04-10	0	1.050	1.020	1.050	1.020	1.050	90,000	93,300	1.0367	0.270	0.262	0.270	0.262	0.270	350,201	0.2664	0.00%
2008-04-09	0	1.050	1.010	1.050	1.010	1.050	96,000	98,820	1.0294	0.270	0.260	0.270	0.260	0.270	373,548	0.2645	0.00%
2008-04-08	0	1.050	1.000	1.050	1.020	1.070	66,000	68,820	1.0427	0.270	0.257	0.270	0.262	0.275	256,814	0.2680	0.96%
2008-04-07	0	1.040	1.030	1.050	1.010	1.050	186,000	191,760	1.0310	0.267	0.265	0.270	0.260	0.270	723,749	0.2650	1.96%
2008-04-03	0	1.020	1.020	1.050	1.020	1.060	48,000	49,980	1.0413	0.262	0.262	0.270	0.262	0.272	186,774	0.2676	-7.27%
2008-04-02	0	1.100	1.080	1.100	1.000	1.100	972,000	1,023,780	1.0533	0.283	0.278	0.283	0.257	0.283	3,782,175	0.2707	5.77%
2008-04-01	0	1.040	1.040	1.080	1.040	1.040	36,000	37,440	1.0400	0.267	0.267	0.278	0.267	0.267	140,081	0.2673	0.00%
2008-03-31	0	1.040	1.030	1.070	1.040	1.040	24,000	24,960	1.0400	0.267	0.265	0.275	0.267	0.267	93,387	0.2673	0.00%
2008-03-28	0	1.040	1.030	1.050	1.010	1.040	120,000	123,060	1.0255	0.267	0.265	0.270	0.260	0.267	466,935	0.2635	2.97%
2008-03-27	0	1.010	1.000	1.030	-	-	0	0	-	0.260	0.257	0.265	-	-	0	-	0.00%
2008-03-26	0	1.010	1.000	1.030	1.000	1.010	60,000	60,300	1.0050	0.260	0.257	0.265	0.257	0.260	233,468	0.2583	-2.88%
2008-03-25	0	1.040	1.000	1.050	1.040	1.040	30,000	31,200	1.0400	0.267	0.257	0.270	0.267	0.267	116,734	0.2673	0.00%
2008-03-20	0	1.040	1.000	1.100	-	-	210,000	217,800	1.0371	0.267	0.257	0.283	-	-	817,136	0.2665	0.00%
2008-03-19	0	1.040	1.040	1.080	1.040	1.040	24,000	24,960	1.0400	0.267	0.267	0.278	0.267	0.267	93,387	0.2673	0.97%
2008-03-18	0	1.030	0.990	1.050	0.970	1.040	186,000	188,940	1.0158	0.265	0.254	0.270	0.249	0.267	723,749	0.2611	3.00%
2008-03-17	0	1.000	1.000	1.050	1.000	1.080	288,000	300,360	1.0429	0.257	0.257	0.270	0.257	0.278	1,120,644	0.2680	-7.41%
2008-03-14	0	1.080	1.050	1.080	1.080	1.080	24,000	25,920	1.0800	0.278	0.270	0.278	0.278	0.278	93,387	0.2776	0.00%
2008-03-13	0	1.080	1.050	1.130	1.080	1.080	30,000	32,400	1.0800	0.278	0.270	0.290	0.278	0.278	116,734	0.2776	-5.26%
2008-03-12	0	1.140	1.060	1.140	-	-	0	0	-	0.293	0.272	0.293	-	-	0	-	0.00%
2008-03-11	0	1.140	1.060	1.140	-	-	0	0	-	0.293	0.272	0.293	-	-	0	-	-0.87%
2008-03-10	0	1.150	1.100	1.150	-	-	18,000	19,800	1.1000	0.296	0.283	0.296	-	-	70,040	0.2827	0.00%
2008-03-07	0	1.150	1.150	1.160	1.150	1.150	84,000	96,600	1.1500	0.296	0.296	0.298	0.296	0.296	326,855	0.2955	-0.86%
2008-03-06	0	1.160	1.160	1.170	1.160	1.160	54,000	62,640	1.1600	0.298	0.298	0.301	0.298	0.298	210,121	0.2981	-0.85%
2008-03-05	0	1.170	1.150	1.170	1.160	1.170	84,000	97,800	1.1643	0.301	0.296	0.301	0.298	0.301	326,855	0.2992	0.00%
2008-03-04	0	1.170	1.170	1.190	1.150	1.160	210,000	240,480	1.1451	0.301	0.301	0.306	0.296	0.298	817,136	0.2943	1.74%
2008-03-03	0	1.150	1.150	1.190	1.120	1.150	156,000	176,520	1.1315	0.296	0.296	0.306	0.288	0.296	607,016	0.2908	2.68%
2008-02-29	0	1.120	1.120	1.190	1.120	1.130	102,000	115,200	1.1294	0.288	0.288	0.306	0.288	0.290	396,895	0.2903	-0.88%
2008-02-28	0	1.130	1.130	1.190	1.130	1.150	108,000	124,080	1.1489	0.290	0.290	0.306	0.290	0.296	420,242	0.2953	-1.74%
2008-02-27	0	1.150	1.110	1.180	1.150	1.150	156,000	179,400	1.1500	0.296	0.285	0.303	0.296	0.296	607,016	0.2955	0.00%
2008-02-26	0	1.150	1.100	1.190	1.100	1.150	114,000	126,000	1.1053	0.296	0.283	0.306	0.283	0.296	443,588	0.2840	4.55%
2008-02-25	0	1.100	1.060	1.190	1.100	1.100	108,000	118,800	1.1000	0.283	0.272	0.306	0.283	0.283	420,242	0.2827	0.00%
2008-02-22	0	1.100	1.060	1.180	1.100	1.100	96,000	105,600	1.1000	0.283	0.272	0.303	0.283	0.283	373,548	0.2827	0.00%
2008-02-21	0	1.100	1.080	1.180	1.100	1.100	96,000	105,600	1.1000	0.283	0.278	0.303	0.283	0.283	373,548	0.2827	4.76%
2008-02-20	0	1.050	1.050	1.100	1.050	1.100	84,000	91,800	1.0929	0.270	0.270	0.283	0.270	0.283	326,855	0.2809	-4.55%
2008-02-19	0	1.100	1.090	1.100	1.100	1.100	84,000	92,400	1.1000	0.283	0.280	0.283	0.283	0.283	326,855	0.2827	0.00%
2008-02-18	0	1.100	1.060	1.190	1.100	1.100	96,000	105,600	1.1000	0.283	0.272	0.306	0.283	0.283	373,548	0.2827	0.92%
2008-02-15	0	1.090	1.090	1.100	-	-	0	0	-	0.280	0.280	0.283	-	-	0	-	0.00%
2008-02-14	0	1.090	1.060	1.090	1.100	1.100	66,000	72,600	1.1000	0.280	0.272	0.280	0.283	0.283	256,814	0.2827	-0.91%
2008-02-13	0	1.100	1.090	1.100	1.100	1.100	30,000	33,000	1.1000	0.283	0.280	0.283	0.283	0.283	116,734	0.2827	1.85%
2008-02-12	0	1.080	1.080	-	1.080	1.100	102,000	112,080	1.0988	0.278	0.278	-	0.278	0.283	396,895	0.2824	-1.82%
2008-02-11	0	1.100	1.070	-	1.060	1.100	118,500	129,795	1.0953	0.283	0.275	-	0.272	0.283	461,098	0.2815	4.76%
2008-02-06	0	1.050	1.020	1.100	1.050	1.100	108,000	117,420	1.0872	0.270	0.262	0.283	0.270	0.283	420,242	0.2794	-4.55%
2008-02-05	0	1.100	1.070	1.100	1.100	1.100	48,000	52,800	1.1000	0.283	0.275	0.283	0.283	0.283	186,774	0.2827	0.00%
2008-02-04	0	1.100	1.000	1.100	0.980	1.100	70,000	74,960	1.0709	0.283	0.257	0.283	0.252	0.283	272,379	0.2752	0.00%
2008-02-01	0	1.100	1.050	1.100	1.100	1.100	48,000	50,700	1.0563	0.283	0.270	0.283	0.283	0.283	186,774	0.2715	6.80%
2008-01-31	0	1.030	1.000	1.050	1.030	1.030	18,000	18,540	1.0300	0.265	0.257	0.270	0.265	0.265	70,040	0.2647	3.00%
2008-01-30	0	1.000	0.990	1.000	1.000	1.030	90,000	91,980	1.0220	0.257	0.254	0.257	0.257	0.265	350,201	0.2626	-4.76%
2008-01-29	0	1.050	1.050	1.100	1.050	1.050	42,000	44,100	1.0500	0.270	0.270	0.283	0.270	0.270	163,427	0.2698	-4.55%
2008-01-28	0	1.100	1.000	1.230	1.100	1.100	54,000	59,400	1.1000	0.283	0.257	0.316	0.283	0.283	210,121	0.2827	0.00%
2008-01-25	0	1.100	1.000	1.180	1.100	1.110	336,000	370,260	1.1020	0.283	0.257	0.303	0.283	0.285	1,307,418	0.2832	0.00%
2008-01-24	0	1.100	1.000	1.100	1.100	1.100	6,000	6,600	1.1000	0.283	0.257	0.283	0.283	0.283	23,347	0.2827	0.00%
2008-01-23	0	1.100	1.000	1.100	1.140	1.140	12,000	13,140	1.0950	0.283	0.257	0.283	0.293	0.293	46,694	0.2814	25.00%
2008-01-22	0	0.880	0.880	1.100	0.830	1.110	238,500	238,645	1.0006	0.226	0.226	0.283	0.213	0.285	928,034	0.2572	-22.81%
2008-01-21	0	1.140	1.050	1.140	1.120	1.140	192,000	216,840	1.1294	0.293	0.270	0.293	0.288	0.293	747,096	0.2902	0.00%
2008-01-18	0	1.140	1.080	1.200	1.140	1.160	180,000	207,420	1.1523	0.293	0.278	0.308	0.293	0.298	700,403	0.2961	-1.72%
2008-01-17	0	1.160	1.100	1.180	1.160	1.180	90,000	105,240	1.1693	0.298	0.283	0.303	0.298	0.303	350,201	0.3005	-1.69%
2008-01-16	0	1.180	1.100	1.180	1.180	1.180	48,000	56,640	1.1800	0.303	0.283	0.303	0.303	0.303	186,774	0.3033	-1.67%
2008-01-15	0	1.200	1.190	1.220	1.200	1.230	108,000	130,380	1.2072	0.308	0.306	0.314	0.308	0.316	420,242	0.3103	-2.44%
2008-01-14	0	1.230	1.230	1.300	1.090	1.200	210,000	249,480	1.1880	0.316	0.316	0.334	0.280	0.308	817,136	0.3053	3.36%
2008-01-11	0	1.190	1.060	1.190	-	-	12,000	12,840	1.0700	0.306	0.272	0.306	-	-	46,694	0.2750	-0.83%
2008-01-10	0	1.200	1.100	1.200	1.200	1.200	14,000	16,400	1.1714	0.308	0.283	0.308	0.308	0.308	54,476	0.3011	0.00%
2008-01-09	0	1.200	1.080	1.200	-	-	0	0	-	0.308	0.278	0.308	-	-	0	-	0.00%
2008-01-08	0	1.200	1.070	1.200	1.200	1.200	6,000	7,200	1.2000	0.308	0.275	0.308	0.308	0.308	23,347	0.3084	13.21%
2008-01-07	0	1.060	1.060	1.200	-	-	0	0	-	0.272	0.272	0.308	-	-	0	-	0.00%
2008-01-04	0	1.060	1.060	1.230	-	-	0	0	-	0.272	0.272	0.316	-	-	0	-	0.95%
2008-01-03	0	1.050	1.030	1.250	-	-	0	0	-	0.270	0.265	0.321	-	-	0	-	0.00%
2008-01-02	0	1.050	1.050	1.200	-	-	0	0	-	0.270	0.270	0.308	-	-	0	-	0.00%
2007-12-31	0	1.050	1.050	1.100	1.050	1.070	90,000	96,120	1.0680	0.270	0.270	0.283	0.270	0.275	350,201	0.2745	-4.55%
2007-12-28	0	1.100	1.080	1.260	1.060	1.100	678,000	744,480	1.0981	0.283	0.278	0.324	0.272	0.283	2,638,183	0.2822	3.77%
2007-12-27	0	1.060	1.060	1.100	1.000	1.100	204,000	220,800	1.0824	0.272	0.272	0.283	0.257	0.283	793,790	0.2782	-5.36%
2007-12-24	0	1.120	1.100	1.150	-	-	234,000	259,980	1.1110	0.288	0.283	0.296	-	-	910,523	0.2855	0.00%
2007-12-21	0	1.120	1.100	1.120	-	-	12,500	14,105	1.1284	0.288	0.283	0.288	-	-	48,639	0.2900	0.00%
2007-12-20	0	1.120	1.120	1.180	-	-	18,000	20,520	1.1400	0.288	0.288	0.303	-	-	70,040	0.2930	0.00%
2007-12-19	0	1.120	1.120	1.160	1.120	1.120	29,000	32,280	1.1131	0.288	0.288	0.298	0.288	0.288	112,843	0.2861	0.90%
2007-12-18	0	1.110	1.100	1.180	1.110	1.110	6,000	6,660	1.1100	0.285	0.283	0.303	0.285	0.285	23,347	0.2853	0.00%
2007-12-17	0	1.110	1.110	1.190	1.110	1.200	22,000	24,960	1.1345	0.285	0.285	0.306	0.285	0.308	85,605	0.2916	-7.50%
2007-12-14	0	1.200	1.200	1.220	-	-	0	0	-	0.308	0.308	0.314	-	-	0	-	4.35%
2007-12-13	0	1.150	1.150	1.240	1.150	1.150	18,000	20,700	1.1500	0.296	0.296	0.319	0.296	0.296	70,040	0.2955	1.77%
2007-12-12	0	1.130	1.130	1.250	1.130	1.220	144,000	170,160	1.1817	0.290	0.290	0.321	0.290	0.314	560,322	0.3037	-5.83%
2007-12-11	0	1.200	1.180	1.210	1.200	1.200	78,000	93,600	1.2000	0.308	0.303	0.311	0.308	0.308	303,508	0.3084	0.00%
2007-12-10	0	1.200	1.180	1.230	1.200	1.230	90,000	108,240	1.2027	0.308	0.303	0.316	0.308	0.316	350,201	0.3091	-2.44%
2007-12-07	0	1.230	1.210	1.230	1.210	1.230	108,000	131,400	1.2167	0.316	0.311	0.316	0.311	0.316	420,242	0.3127	4.24%
2007-12-06	0	1.180	1.180	1.210	1.180	1.200	48,000	57,240	1.1925	0.303	0.303	0.311	0.303	0.308	186,774	0.3065	-3.28%
2007-12-05	0	1.220	1.180	1.220	1.220	1.230	78,000	95,460	1.2238	0.314	0.303	0.314	0.314	0.316	303,508	0.3145	-0.81%
2007-12-04	0	1.230	1.220	1.240	1.200	1.230	54,000	64,980	1.2033	0.316	0.314	0.319	0.308	0.316	210,121	0.3093	0.00%
2007-12-03	0	1.230	1.180	1.230	1.230	1.240	168,000	207,360	1.2343	0.316	0.303	0.316	0.316	0.319	653,709	0.3172	1.65%
2007-11-30	0	1.210	1.140	1.280	1.210	1.210	60,000	72,780	1.2130	0.311	0.293	0.329	0.311	0.311	233,468	0.3117	-6.92%
2007-11-29	0	1.300	1.280	1.300	1.220	1.370	402,000	507,060	1.2613	0.334	0.329	0.334	0.314	0.352	1,564,233	0.3242	17.12%
2007-11-28	0	1.110	1.110	1.230	1.030	1.110	120,000	129,240	1.0770	0.285	0.285	0.316	0.265	0.285	466,935	0.2768	11.00%
2007-11-27	0	1.000	1.000	1.070	0.930	1.100	306,000	311,160	1.0169	0.257	0.257	0.275	0.239	0.283	1,190,685	0.2613	-13.79%
2007-11-26	0	1.160	1.100	1.170	1.100	1.170	156,000	178,800	1.1462	0.298	0.283	0.301	0.283	0.301	607,016	0.2946	0.87%
2007-11-23	0	1.150	1.120	1.190	-	-	0	0	-	0.296	0.288	0.306	-	-	0	-	0.00%
2007-11-22	0	1.150	1.150	1.210	1.100	1.200	100,000	115,860	1.1586	0.296	0.296	0.311	0.283	0.308	389,113	0.2978	-4.17%
2007-11-21	0	1.200	1.160	1.260	1.200	1.200	60,000	72,000	1.2000	0.308	0.298	0.324	0.308	0.308	233,468	0.3084	1.69%
2007-11-20	0	1.180	1.170	1.200	1.150	1.200	54,000	63,420	1.1744	0.303	0.301	0.308	0.296	0.308	210,121	0.3018	-1.67%
2007-11-19	0	1.200	1.160	1.200	1.200	1.200	54,000	64,800	1.2000	0.308	0.298	0.308	0.308	0.308	210,121	0.3084	0.00%
2007-11-16	0	1.200	1.160	1.200	1.180	1.260	138,000	164,280	1.1904	0.308	0.298	0.308	0.303	0.324	536,975	0.3059	3.45%
2007-11-15	0	1.160	1.150	1.160	1.180	1.180	18,000	21,240	1.1800	0.298	0.296	0.298	0.303	0.303	70,040	0.3033	-3.33%
2007-11-14	0	1.200	1.200	1.220	1.200	1.200	42,000	50,160	1.1943	0.308	0.308	0.314	0.308	0.308	163,427	0.3069	0.00%
2007-11-13	0	1.200	1.200	1.230	1.180	1.200	150,000	179,520	1.1968	0.308	0.308	0.316	0.303	0.308	583,669	0.3076	0.00%
2007-11-12	0	1.200	1.200	1.230	1.200	1.200	174,000	210,600	1.2103	0.308	0.308	0.316	0.308	0.308	677,056	0.3111	0.00%
2007-11-09	0	1.200	1.200	1.240	1.200	1.240	84,000	101,820	1.2121	0.308	0.308	0.319	0.308	0.319	326,855	0.3115	-1.64%
2007-11-08	0	1.220	1.200	1.260	1.220	1.260	30,000	37,200	1.2400	0.314	0.308	0.324	0.314	0.324	116,734	0.3187	-3.17%
2007-11-07	0	1.260	1.240	1.270	1.260	1.260	90,000	113,760	1.2640	0.324	0.319	0.326	0.324	0.324	350,201	0.3248	2.44%
2007-11-06	0	1.230	1.230	1.270	1.230	1.230	37,500	46,470	1.2392	0.316	0.316	0.326	0.316	0.316	145,917	0.3185	-3.15%
2007-11-05	0	1.270	1.260	1.270	1.260	1.270	61,000	77,110	1.2641	0.326	0.324	0.326	0.324	0.326	237,359	0.3249	0.00%
2007-11-02	0	1.270	1.260	1.300	1.260	1.270	156,000	197,160	1.2638	0.326	0.324	0.334	0.324	0.326	607,016	0.3248	0.79%
2007-11-01	0	1.260	1.260	1.280	1.260	1.270	42,000	52,680	1.2543	0.324	0.324	0.329	0.324	0.326	163,427	0.3223	0.00%
2007-10-31	0	1.260	1.260	1.290	1.260	1.280	84,000	106,740	1.2707	0.324	0.324	0.332	0.324	0.329	326,855	0.3266	-2.33%
2007-10-30	0	1.290	1.260	1.290	1.250	1.290	216,000	275,880	1.2772	0.332	0.324	0.332	0.321	0.332	840,483	0.3282	0.78%
2007-10-29	0	1.280	1.270	1.300	1.280	1.300	120,000	155,760	1.2980	0.329	0.326	0.334	0.329	0.334	466,935	0.3336	-1.54%
2007-10-26	0	1.300	1.260	1.300	1.300	1.300	24,000	31,200	1.3000	0.334	0.324	0.334	0.334	0.334	93,387	0.3341	0.00%
2007-10-25	0	1.300	1.270	1.300	1.300	1.300	198,000	257,400	1.3000	0.334	0.326	0.334	0.334	0.334	770,443	0.3341	0.00%
2007-10-24	0	1.300	1.210	1.300	1.200	1.350	317,000	405,480	1.2791	0.334	0.311	0.334	0.308	0.347	1,233,487	0.3287	-3.70%
2007-10-23	0	1.350	1.350	1.370	1.300	1.370	289,000	387,480	1.3408	0.347	0.347	0.352	0.334	0.352	1,124,535	0.3446	3.85%
2007-10-22	0	1.300	1.250	1.340	1.250	1.300	196,000	251,200	1.2816	0.334	0.321	0.344	0.321	0.334	762,661	0.3294	0.00%
2007-10-18	0	1.300	1.300	1.350	1.270	1.300	48,000	61,320	1.2775	0.334	0.334	0.347	0.326	0.334	186,774	0.3283	2.36%
2007-10-17	0	1.270	1.260	1.310	1.260	1.310	180,500	229,685	1.2725	0.326	0.324	0.337	0.324	0.337	702,348	0.3270	-3.05%
2007-10-16	0	1.310	1.300	1.310	1.300	1.310	174,000	227,520	1.3076	0.337	0.334	0.337	0.334	0.337	677,056	0.3360	0.00%
2007-10-15	0	1.310	1.300	1.350	1.300	1.350	120,000	159,540	1.3295	0.337	0.334	0.347	0.334	0.347	466,935	0.3417	-2.24%
2007-10-12	0	1.340	1.340	1.360	1.340	1.360	132,000	177,900	1.3477	0.344	0.344	0.350	0.344	0.350	513,629	0.3464	-1.47%
2007-10-11	0	1.360	1.360	1.370	1.340	1.360	138,000	187,140	1.3561	0.350	0.350	0.352	0.344	0.350	536,975	0.3485	0.00%
2007-10-10	0	1.360	1.350	1.360	1.340	1.360	222,000	298,800	1.3459	0.350	0.347	0.350	0.344	0.350	863,830	0.3459	0.00%
2007-10-09	0	1.360	1.350	1.380	1.360	1.380	120,000	164,040	1.3670	0.350	0.347	0.355	0.350	0.355	466,935	0.3513	-0.73%
2007-10-08	0	1.370	1.360	1.380	1.350	1.380	78,500	106,850	1.3611	0.352	0.350	0.355	0.347	0.355	305,453	0.3498	0.00%
2007-10-05	0	1.370	1.370	1.380	1.360	1.390	144,000	196,260	1.3629	0.352	0.352	0.355	0.350	0.357	560,322	0.3503	0.74%
2007-10-04	0	1.360	1.360	1.400	1.350	1.360	132,000	178,740	1.3541	0.350	0.350	0.360	0.347	0.350	513,629	0.3480	0.74%
2007-10-03	0	1.350	1.350	1.450	1.350	1.380	324,000	444,720	1.3726	0.347	0.347	0.373	0.347	0.355	1,260,725	0.3527	-0.74%
2007-10-02	0	1.360	1.360	1.370	1.350	1.390	684,000	936,060	1.3685	0.350	0.350	0.352	0.347	0.357	2,661,530	0.3517	-1.45%
2007-09-28	0	1.380	1.380	1.390	1.340	1.380	126,000	170,400	1.3524	0.355	0.355	0.357	0.344	0.355	490,282	0.3476	2.22%
2007-09-27	0	1.350	1.350	1.400	1.340	1.430	72,000	99,480	1.3817	0.347	0.347	0.360	0.344	0.368	280,161	0.3551	-4.26%
2007-09-25	0	1.430	1.400	1.460	1.390	1.430	156,000	219,720	1.4085	0.362	0.355	0.370	0.352	0.362	615,626	0.3569	2.88%
2007-09-24	0	1.390	1.350	1.390	-	-	12,000	16,800	1.4000	0.352	0.342	0.352	-	-	47,356	0.3548	-5.44%
2007-09-21	0	1.470	1.410	1.480	1.320	1.470	150,000	203,040	1.3536	0.372	0.357	0.375	0.334	0.372	591,948	0.3430	9.70%
2007-09-20	0	1.340	1.340	1.360	1.340	1.370	180,000	243,060	1.3503	0.340	0.340	0.345	0.340	0.347	710,337	0.3422	-2.90%
2007-09-19	0	1.380	1.360	1.380	1.360	1.390	474,000	651,360	1.3742	0.350	0.345	0.350	0.345	0.352	1,870,555	0.3482	-2.13%
2007-09-18	0	1.410	1.380	1.410	1.400	1.450	198,000	278,400	1.4061	0.357	0.350	0.357	0.355	0.367	781,371	0.3563	-2.76%
2007-09-17	0	1.450	1.410	1.450	1.400	1.500	264,000	377,880	1.4314	0.367	0.357	0.367	0.355	0.380	1,041,828	0.3627	-3.33%
2007-09-14	0	1.500	1.500	1.550	1.480	1.500	294,000	435,360	1.4808	0.380	0.380	0.393	0.375	0.380	1,160,218	0.3752	2.04%
2007-09-13	0	1.470	1.460	1.530	1.470	1.540	346,000	526,940	1.5229	0.372	0.370	0.388	0.372	0.390	1,365,426	0.3859	-5.16%
2007-09-12	0	1.550	1.520	1.550	1.550	1.550	12,000	18,600	1.5500	0.393	0.385	0.393	0.393	0.393	47,356	0.3928	0.00%
2007-09-11	0	1.550	1.550	1.570	1.550	1.590	132,000	206,580	1.5650	0.393	0.393	0.398	0.393	0.403	520,914	0.3966	-1.27%
2007-09-10	0	1.570	1.570	1.590	1.550	1.600	54,000	85,440	1.5822	0.398	0.398	0.403	0.393	0.405	213,101	0.4009	-1.87%
2007-09-07	0	1.600	1.520	1.650	1.600	1.650	40,300	64,823	1.6085	0.405	0.385	0.418	0.405	0.418	159,037	0.4076	-3.03%
2007-09-06	0	1.650	1.600	1.650	1.620	1.650	42,000	68,520	1.6314	0.418	0.405	0.418	0.411	0.418	165,745	0.4134	1.85%
2007-09-05	0	1.620	1.540	1.620	-	-	30,000	47,400	1.5800	0.411	0.390	0.411	-	-	118,390	0.4004	0.00%
2007-09-04	0	1.620	1.620	1.660	1.620	1.620	36,000	58,320	1.6200	0.411	0.411	0.421	0.411	0.411	142,067	0.4105	0.00%
2007-09-03	0	1.620	1.560	1.650	1.620	1.630	150,000	243,900	1.6260	0.411	0.395	0.418	0.411	0.413	591,948	0.4120	-4.14%
2007-08-31	0	1.690	1.630	1.690	-	-	18,000	29,340	1.6300	0.428	0.413	0.428	-	-	71,034	0.4130	-0.59%
2007-08-30	0	1.700	1.650	1.700	1.700	1.700	6,000	10,200	1.7000	0.431	0.418	0.431	0.431	0.431	23,678	0.4308	6.25%
2007-08-29	0	1.600	1.600	1.640	1.600	1.660	132,000	212,640	1.6109	0.405	0.405	0.416	0.405	0.421	520,914	0.4082	-3.61%
2007-08-28	0	1.660	1.660	1.740	1.660	1.740	162,000	277,920	1.7156	0.421	0.421	0.441	0.421	0.441	639,304	0.4347	-4.60%
2007-08-27	0	1.740	1.720	1.740	1.670	1.740	210,000	359,820	1.7134	0.441	0.436	0.441	0.423	0.441	828,727	0.4342	4.19%
2007-08-24	0	1.670	1.650	1.700	1.670	1.750	156,500	266,145	1.7006	0.423	0.418	0.431	0.423	0.443	617,599	0.4309	-4.57%
2007-08-23	0	1.750	1.670	1.800	1.700	1.750	133,500	228,615	1.7125	0.443	0.423	0.456	0.431	0.443	526,834	0.4339	6.06%
2007-08-22	0	1.650	1.640	1.690	1.650	1.660	114,000	188,400	1.6526	0.418	0.416	0.428	0.418	0.421	449,880	0.4188	0.00%
2007-08-21	0	1.650	1.600	1.690	1.650	1.700	144,000	243,660	1.6921	0.418	0.405	0.428	0.418	0.431	568,270	0.4288	-1.79%
2007-08-20	0	1.680	1.610	1.680	1.600	1.690	90,000	150,240	1.6693	0.426	0.408	0.426	0.405	0.428	355,169	0.4230	12.00%
2007-08-17	0	1.500	1.400	1.500	1.400	1.530	344,000	513,820	1.4937	0.380	0.355	0.380	0.355	0.388	1,357,534	0.3785	0.00%
2007-08-16	0	1.500	1.500	1.630	1.500	1.620	324,000	499,380	1.5413	0.380	0.380	0.413	0.380	0.411	1,278,607	0.3906	-9.64%
2007-08-15	0	1.660	1.650	1.720	1.660	1.750	306,000	520,440	1.7008	0.421	0.418	0.436	0.421	0.443	1,207,574	0.4310	-2.92%
2007-08-14	0	1.710	1.700	1.730	1.700	1.720	144,000	245,640	1.7058	0.433	0.431	0.438	0.431	0.436	568,270	0.4323	0.59%
2007-08-13	0	1.700	1.690	1.760	1.650	1.700	174,000	292,800	1.6828	0.431	0.428	0.446	0.418	0.431	686,660	0.4264	3.03%
2007-08-10	0	1.650	1.650	1.700	1.610	1.750	120,000	201,360	1.6780	0.418	0.418	0.431	0.408	0.443	473,558	0.4252	-4.62%
2007-08-09	0	1.730	1.720	1.740	1.720	1.780	743,047	1,292,899	1.7400	0.438	0.436	0.441	0.436	0.451	2,932,301	0.4409	1.76%
2007-08-08	0	1.700	1.690	1.760	1.650	1.770	456,000	782,700	1.7164	0.431	0.428	0.446	0.418	0.449	1,799,522	0.4349	3.03%
2007-08-07	0	1.650	1.610	1.810	1.650	1.890	288,800	510,720	1.7684	0.418	0.408	0.459	0.418	0.479	1,139,697	0.4481	-12.23%
2007-08-06	0	1.880	1.860	1.940	1.880	1.990	240,000	464,040	1.9335	0.476	0.471	0.492	0.476	0.504	947,117	0.4900	-4.57%
2007-08-03	0	1.970	1.950	1.990	1.970	2.000	168,000	333,660	1.9861	0.499	0.494	0.504	0.499	0.507	662,982	0.5033	-1.50%
2007-08-02	0	2.000	2.000	2.040	2.000	2.060	416,000	839,320	2.0176	0.507	0.507	0.517	0.507	0.522	1,641,669	0.5113	-1.48%
2007-08-01	0	2.030	2.020	2.050	2.020	2.100	588,000	1,211,160	2.0598	0.514	0.512	0.519	0.512	0.532	2,320,436	0.5220	2.01%
2007-07-31	0	1.990	1.990	2.060	1.970	2.100	204,700	412,079	2.0131	0.504	0.504	0.522	0.499	0.532	807,812	0.5101	1.02%
2007-07-30	0	1.970	1.940	2.000	1.900	2.150	1,042,000	2,041,540	1.9593	0.499	0.492	0.507	0.481	0.545	4,112,065	0.4965	-8.37%
2007-07-27	0	2.150	2.080	2.150	2.050	2.250	576,000	1,226,820	2.1299	0.545	0.527	0.545	0.519	0.570	2,273,080	0.5397	-3.59%
2007-07-26	0	2.230	2.200	2.270	2.230	2.350	384,000	865,260	2.2533	0.565	0.557	0.575	0.565	0.595	1,515,387	0.5710	-5.11%
2007-07-25	0	2.350	2.340	2.350	2.200	2.470	621,500	1,459,255	2.3480	0.595	0.593	0.595	0.557	0.626	2,452,637	0.5950	-5.62%
2007-07-24	0	2.490	2.430	2.500	2.370	2.750	474,000	1,239,120	2.6142	0.631	0.616	0.634	0.601	0.697	1,870,555	0.6624	-12.01%
2007-07-23	0	2.830	2.680	2.830	2.700	3.030	504,000	1,447,740	2.8725	0.717	0.679	0.717	0.684	0.768	1,988,945	0.7279	-3.74%
2007-07-20	0	2.940	2.940	2.950	2.930	3.000	415,000	1,232,510	2.9699	0.745	0.745	0.748	0.742	0.760	1,637,723	0.7526	0.34%
2007-07-19	0	2.930	2.880	2.930	2.840	2.950	374,015	1,077,302	2.8804	0.742	0.730	0.742	0.720	0.748	1,475,983	0.7299	4.27%
2007-07-18	0	2.810	2.800	2.810	2.810	2.860	231,500	656,365	2.8353	0.712	0.710	0.712	0.712	0.725	913,573	0.7185	2.18%
2007-07-17	0	2.750	2.640	2.750	2.580	2.750	144,000	381,480	2.6492	0.697	0.669	0.697	0.654	0.697	568,270	0.6713	5.77%
2007-07-16	0	2.600	2.600	2.700	2.500	2.730	196,000	506,480	2.5841	0.659	0.659	0.684	0.634	0.692	773,479	0.6548	1.96%
2007-07-13	0	2.550	2.470	2.550	2.500	2.650	484,000	1,243,580	2.5694	0.646	0.626	0.646	0.634	0.672	1,910,019	0.6511	-2.30%
2007-07-12	0	2.610	2.610	2.620	2.380	2.700	421,000	1,047,790	2.4888	0.661	0.661	0.664	0.603	0.684	1,661,400	0.6307	16.00%
2007-07-11	0	2.250	2.130	2.260	2.070	2.280	642,000	1,369,680	2.1335	0.570	0.540	0.573	0.525	0.578	2,533,537	0.5406	9.76%
2007-07-10	0	2.050	2.040	2.080	2.040	2.080	240,000	492,360	2.0515	0.519	0.517	0.527	0.517	0.527	947,117	0.5199	1.49%
2007-07-09	0	2.020	2.010	2.070	2.000	2.080	234,000	476,520	2.0364	0.512	0.509	0.525	0.507	0.527	923,439	0.5160	1.00%
2007-07-06	0	2.000	1.990	2.030	1.990	2.030	306,000	611,940	1.9998	0.507	0.504	0.514	0.504	0.514	1,207,574	0.5068	0.00%
2007-07-05	0	2.000	1.990	2.020	2.000	2.060	221,000	448,000	2.0271	0.507	0.504	0.512	0.507	0.522	872,137	0.5137	0.50%
2007-07-04	0	1.990	1.990	2.040	1.990	2.060	128,500	257,595	2.0046	0.504	0.504	0.517	0.504	0.522	507,102	0.5080	1.02%
2007-07-03	0	1.970	1.970	2.020	1.960	2.100	118,000	238,260	2.0192	0.499	0.499	0.512	0.497	0.532	465,666	0.5117	-1.50%
2007-06-29	0	2.000	1.950	2.000	2.000	2.000	12,000	24,000	2.0000	0.507	0.494	0.507	0.507	0.507	47,356	0.5068	3.09%
2007-06-28	0	1.940	1.930	2.000	1.940	2.020	288,000	570,540	1.9810	0.492	0.489	0.507	0.492	0.512	1,136,540	0.5020	-0.51%
2007-06-27	0	1.950	1.950	2.000	1.950	1.990	72,000	141,180	1.9608	0.494	0.494	0.507	0.494	0.504	284,135	0.4969	-2.01%
2007-06-26	0	1.990	1.950	1.990	1.950	1.990	144,000	282,660	1.9629	0.504	0.494	0.504	0.494	0.504	568,270	0.4974	2.05%
2007-06-25	0	1.950	1.910	1.950	1.910	1.970	246,000	477,600	1.9415	0.494	0.484	0.494	0.484	0.499	970,795	0.4920	2.63%
2007-06-22	0	1.900	1.820	1.940	1.810	2.000	510,000	1,004,160	1.9689	0.481	0.461	0.492	0.459	0.507	2,012,623	0.4989	-4.04%
2007-06-21	0	1.980	1.980	2.000	1.960	2.000	288,000	571,560	1.9846	0.502	0.502	0.507	0.497	0.507	1,136,540	0.5029	3.13%
2007-06-20	0	1.920	1.870	1.990	1.870	1.920	184,000	346,400	1.8826	0.487	0.474	0.504	0.474	0.487	726,123	0.4771	3.23%
2007-06-18	0	1.860	1.830	1.860	1.850	1.900	378,000	703,920	1.8622	0.471	0.464	0.471	0.469	0.481	1,491,709	0.4719	2.20%
2007-06-15	0	1.820	1.800	1.830	1.730	1.900	99,000	176,880	1.7867	0.461	0.456	0.464	0.438	0.481	390,686	0.4527	7.06%
2007-06-14	0	1.700	1.690	1.730	1.700	1.770	312,000	541,080	1.7342	0.431	0.428	0.438	0.431	0.449	1,231,252	0.4395	-1.73%
2007-06-13	0	1.730	1.690	1.780	1.680	1.750	426,500	731,350	1.7148	0.438	0.428	0.451	0.426	0.443	1,683,105	0.4345	0.00%
2007-06-12	0	1.730	1.700	1.730	1.700	1.750	132,000	228,000	1.7273	0.438	0.431	0.438	0.431	0.443	520,914	0.4377	8.12%
2007-06-11	0	1.600	1.600	1.710	1.600	1.900	451,500	774,945	1.7164	0.405	0.405	0.433	0.405	0.481	1,781,763	0.4349	4.58%
2007-06-08	0	1.530	1.520	1.680	1.400	1.700	378,000	585,960	1.5502	0.388	0.385	0.426	0.355	0.431	1,491,709	0.3928	9.29%
2007-06-07	0	1.400	1.390	1.540	1.370	1.470	339,012	478,706	1.4121	0.355	0.352	0.390	0.347	0.372	1,337,850	0.3578	1.45%
2007-06-06	0	1.380	1.380	1.400	1.380	1.390	120,000	165,900	1.3825	0.350	0.350	0.355	0.350	0.352	473,558	0.3503	0.73%
2007-06-05	0	1.370	1.360	1.380	1.360	1.390	312,000	431,100	1.3817	0.347	0.345	0.350	0.345	0.352	1,231,252	0.3501	-1.44%
2007-06-04	0	1.390	1.370	1.390	1.390	1.420	162,000	227,220	1.4026	0.352	0.347	0.352	0.352	0.360	639,304	0.3554	0.00%
2007-06-01	0	1.390	1.390	1.440	1.380	1.400	216,000	301,080	1.3939	0.352	0.352	0.365	0.350	0.355	852,405	0.3532	0.00%
2007-05-31	0	1.390	1.380	1.440	1.390	1.420	198,000	276,120	1.3945	0.352	0.350	0.365	0.352	0.360	781,371	0.3534	-0.71%
2007-05-30	0	1.400	1.390	1.420	1.380	1.400	180,000	250,260	1.3903	0.355	0.352	0.360	0.350	0.355	710,337	0.3523	0.00%
2007-05-29	0	1.400	1.380	1.460	1.390	1.420	414,000	580,620	1.4025	0.355	0.350	0.370	0.352	0.360	1,633,776	0.3554	0.00%
2007-05-28	0	1.400	1.390	1.400	1.400	1.450	582,000	816,060	1.4022	0.355	0.352	0.355	0.355	0.367	2,296,758	0.3553	0.00%
2007-05-25	0	1.400	1.390	1.450	1.400	1.470	137,000	192,740	1.4069	0.355	0.352	0.367	0.355	0.372	540,646	0.3565	-5.41%
2007-05-23	0	1.480	1.380	1.480	1.370	1.480	114,000	158,100	1.3868	0.375	0.350	0.375	0.347	0.375	449,880	0.3514	8.03%
2007-05-22	0	1.370	1.370	1.400	1.370	1.390	200,000	276,200	1.3810	0.347	0.347	0.355	0.347	0.352	789,264	0.3499	0.00%
2007-05-21	0	1.370	1.360	1.430	1.360	1.420	180,000	245,580	1.3643	0.347	0.345	0.362	0.345	0.360	710,337	0.3457	0.00%
2007-05-18	0	1.370	1.370	1.410	1.360	1.450	385,000	535,920	1.3920	0.347	0.347	0.357	0.345	0.367	1,519,333	0.3527	-3.52%
2007-05-17	0	1.420	1.370	1.420	1.370	1.550	750,000	1,063,200	1.4176	0.360	0.347	0.360	0.347	0.393	2,959,739	0.3592	-3.40%
2007-05-16	0	1.470	1.470	1.490	1.440	1.480	136,000	197,800	1.4544	0.372	0.372	0.378	0.365	0.375	536,699	0.3685	4.26%
2007-05-15	0	1.410	1.410	1.440	1.410	1.480	408,500	593,415	1.4527	0.357	0.357	0.365	0.357	0.375	1,612,071	0.3681	0.71%
2007-05-14	0	1.400	1.400	1.410	1.360	1.420	126,000	175,470	1.3926	0.355	0.355	0.357	0.345	0.360	497,236	0.3529	6.87%
2007-05-11	0	1.310	1.300	1.360	1.300	1.420	1,904,012	2,494,736	1.3103	0.332	0.329	0.345	0.329	0.360	7,513,839	0.3320	-4.38%
2007-05-10	0	1.370	1.370	1.450	1.370	1.480	4,190,000	6,077,980	1.4506	0.347	0.347	0.367	0.347	0.375	16,535,078	0.3676	-3.52%
2007-05-09	0	1.420	1.420	1.450	1.380	1.510	708,000	1,030,860	1.4560	0.360	0.360	0.367	0.350	0.383	2,793,994	0.3690	2.90%
2007-05-08	0	1.380	1.330	1.380	1.320	1.400	216,000	295,740	1.3692	0.350	0.337	0.350	0.334	0.355	852,405	0.3469	6.15%
2007-05-07	0	1.300	1.290	1.390	1.300	1.420	364,000	492,140	1.3520	0.329	0.327	0.352	0.329	0.360	1,436,460	0.3426	0.00%
2007-05-04	0	1.300	1.290	1.320	1.290	1.310	123,515	160,274	1.2976	0.329	0.327	0.334	0.327	0.332	487,430	0.3288	2.36%
2007-05-03	0	1.270	1.260	1.300	1.270	1.290	84,000	107,460	1.2793	0.322	0.319	0.329	0.322	0.327	331,491	0.3242	-1.55%
2007-05-02	0	1.290	1.280	1.320	1.290	1.290	13,000	16,710	1.2854	0.327	0.324	0.334	0.327	0.327	51,302	0.3257	0.00%
2007-04-30	0	1.290	1.270	1.350	1.290	1.290	16,000	20,340	1.2713	0.327	0.322	0.342	0.327	0.327	63,141	0.3221	0.00%
2007-04-27	0	1.290	1.290	1.300	-	-	0	0	-	0.327	0.327	0.329	-	-	0	-	0.78%
2007-04-26	0	1.280	1.250	1.300	1.280	1.300	198,000	254,760	1.2867	0.324	0.317	0.329	0.324	0.329	781,371	0.3260	-1.54%
2007-04-25	0	1.300	1.280	1.300	1.300	1.300	29,200	37,804	1.2947	0.329	0.324	0.329	0.329	0.329	115,233	0.3281	0.00%
2007-04-24	0	1.300	1.300	1.340	1.300	1.340	78,000	101,880	1.3062	0.329	0.329	0.340	0.329	0.340	307,813	0.3310	1.56%
2007-04-23	0	1.280	1.280	1.300	-	-	0	0	-	0.324	0.324	0.329	-	-	0	-	1.59%
2007-04-20	0	1.260	1.260	1.350	-	-	0	0	-	0.319	0.319	0.342	-	-	0	-	0.00%
2007-04-19	0	1.260	1.260	1.350	-	-	2,819	3,411	1.2100	0.319	0.319	0.342	-	-	11,125	0.3066	0.00%
2007-04-18	0	1.260	1.260	1.330	1.250	1.300	84,000	108,120	1.2871	0.319	0.319	0.337	0.317	0.329	331,491	0.3262	-3.08%
2007-04-17	0	1.300	1.280	1.330	1.300	1.300	48,000	62,400	1.3000	0.329	0.324	0.337	0.329	0.329	189,423	0.3294	0.00%
2007-04-16	0	1.300	1.290	1.350	1.300	1.300	24,000	31,200	1.3000	0.329	0.327	0.342	0.329	0.329	94,712	0.3294	-0.76%
2007-04-13	0	1.310	1.290	1.310	1.310	1.310	30,500	39,940	1.3095	0.332	0.327	0.332	0.332	0.332	120,363	0.3318	-2.24%
2007-04-12	0	1.340	1.300	1.350	1.310	1.340	36,000	47,520	1.3200	0.340	0.329	0.342	0.332	0.340	142,067	0.3345	0.00%
2007-04-11	0	1.340	1.310	1.340	1.300	1.350	78,000	102,480	1.3138	0.340	0.332	0.340	0.329	0.342	307,813	0.3329	3.88%
2007-04-10	0	1.290	1.290	1.310	1.290	1.310	78,000	101,580	1.3023	0.327	0.327	0.332	0.327	0.332	307,813	0.3300	-1.53%
2007-04-04	0	1.310	1.300	1.330	1.310	1.350	124,000	164,920	1.3300	0.332	0.329	0.337	0.332	0.342	489,344	0.3370	2.75%
2007-04-03	0	1.350	1.350	1.360	1.340	1.360	138,000	186,360	1.3504	0.323	0.323	0.325	0.321	0.325	576,627	0.3232	0.75%
2007-04-02	0	1.340	1.340	1.380	1.340	1.340	6,000	8,040	1.3400	0.321	0.321	0.330	0.321	0.321	25,071	0.3207	-2.19%
2007-03-30	0	1.370	1.350	1.380	1.370	1.370	42,000	57,420	1.3671	0.328	0.323	0.330	0.328	0.328	175,495	0.3272	1.48%
2007-03-29	0	1.350	1.350	1.360	1.350	1.350	18,000	24,300	1.3500	0.323	0.323	0.325	0.323	0.323	75,212	0.3231	0.75%
2007-03-28	0	1.340	1.340	1.390	1.340	1.350	18,000	24,180	1.3433	0.321	0.321	0.333	0.321	0.323	75,212	0.3215	0.00%
2007-03-27	0	1.340	1.330	1.380	1.340	1.370	132,000	180,060	1.3641	0.321	0.318	0.330	0.321	0.328	551,556	0.3265	-0.74%
2007-03-26	0	1.350	1.310	1.350	1.320	1.350	62,500	83,480	1.3357	0.323	0.314	0.323	0.316	0.323	261,153	0.3197	1.50%
2007-03-23	0	1.330	1.290	1.330	1.300	1.330	36,000	47,100	1.3083	0.318	0.309	0.318	0.311	0.318	150,424	0.3131	2.31%
2007-03-22	0	1.300	1.300	1.340	1.300	1.320	192,000	249,960	1.3019	0.311	0.311	0.321	0.311	0.316	802,264	0.3116	0.00%
2007-03-21	0	1.300	1.300	1.360	1.290	1.300	42,000	54,420	1.2957	0.311	0.311	0.325	0.309	0.311	175,495	0.3101	-2.26%
2007-03-20	0	1.330	1.320	1.350	1.320	1.400	108,000	144,000	1.3333	0.318	0.316	0.323	0.316	0.335	451,273	0.3191	-1.48%
2007-03-19	0	1.350	1.320	1.400	1.350	1.370	156,000	212,160	1.3600	0.323	0.316	0.335	0.323	0.328	651,839	0.3255	-1.46%
2007-03-16	0	1.370	1.370	1.400	1.360	1.400	168,000	233,160	1.3879	0.328	0.328	0.335	0.325	0.335	701,981	0.3321	0.74%
2007-03-15	0	1.360	1.360	1.400	1.360	1.400	108,000	148,920	1.3789	0.325	0.325	0.335	0.325	0.335	451,273	0.3300	0.00%
2007-03-14	0	1.360	1.350	1.400	1.360	1.400	72,000	100,140	1.3908	0.325	0.323	0.335	0.325	0.335	300,849	0.3329	-1.45%
2007-03-13	0	1.380	1.370	1.420	1.380	1.430	143,000	200,800	1.4042	0.330	0.328	0.340	0.330	0.342	597,519	0.3361	-2.82%
2007-03-12	0	1.420	1.420	1.480	1.410	1.420	24,000	33,960	1.4150	0.340	0.340	0.354	0.337	0.340	100,283	0.3386	2.16%
2007-03-09	0	1.390	1.350	1.460	1.390	1.430	166,000	233,480	1.4065	0.333	0.323	0.349	0.333	0.342	693,624	0.3366	-2.11%
2007-03-08	0	1.420	1.410	1.480	1.410	1.420	18,000	25,440	1.4133	0.340	0.337	0.354	0.337	0.340	75,212	0.3382	0.00%
2007-03-07	0	1.420	1.420	1.500	1.420	1.580	45,000	66,150	1.4700	0.340	0.340	0.359	0.340	0.378	188,031	0.3518	2.90%
2007-03-06	0	1.380	1.380	1.420	1.300	1.380	60,000	81,780	1.3630	0.330	0.330	0.340	0.311	0.330	250,707	0.3262	8.66%
2007-03-05	0	1.270	1.270	1.300	1.270	1.450	132,000	176,940	1.3405	0.304	0.304	0.311	0.304	0.347	551,556	0.3208	-11.19%
2007-03-02	0	1.430	1.310	1.490	1.300	1.500	198,000	288,000	1.4545	0.342	0.314	0.357	0.311	0.359	827,334	0.3481	5.15%
2007-03-01	0	1.360	1.360	1.450	1.360	1.480	151,500	217,005	1.4324	0.325	0.325	0.347	0.325	0.354	633,036	0.3428	2.26%
2007-02-28	0	1.330	1.310	1.360	1.330	1.400	174,000	237,540	1.3652	0.318	0.314	0.325	0.318	0.335	727,051	0.3267	-5.00%
2007-02-27	0	1.400	1.380	1.440	1.400	1.400	84,000	117,600	1.4000	0.335	0.330	0.345	0.335	0.335	350,990	0.3351	0.00%
2007-02-26	0	1.400	1.360	1.400	1.350	1.400	276,000	381,000	1.3804	0.335	0.325	0.335	0.323	0.335	1,153,254	0.3304	3.70%
2007-02-23	0	1.350	1.350	1.390	1.310	1.460	54,000	74,160	1.3733	0.323	0.323	0.333	0.314	0.349	225,637	0.3287	-3.57%
2007-02-22	0	1.400	1.380	1.400	1.400	1.460	24,000	34,320	1.4300	0.335	0.330	0.335	0.335	0.349	100,283	0.3422	-4.11%
2007-02-21	0	1.460	1.360	1.550	1.240	1.550	132,000	176,100	1.3341	0.349	0.325	0.371	0.297	0.371	551,556	0.3193	17.74%
2007-02-16	0	1.240	1.240	1.250	1.220	1.240	174,000	214,080	1.2303	0.297	0.297	0.299	0.292	0.297	727,051	0.2944	3.33%
2007-02-15	0	1.200	1.200	1.220	1.200	1.200	23,500	28,035	1.1930	0.287	0.287	0.292	0.287	0.287	98,194	0.2855	0.00%
2007-02-14	0	1.200	1.180	1.200	1.190	1.200	36,000	43,080	1.1967	0.287	0.282	0.287	0.285	0.287	150,424	0.2864	1.69%
2007-02-13	0	1.180	1.180	1.190	1.160	1.190	102,000	119,400	1.1706	0.282	0.282	0.285	0.278	0.285	426,202	0.2801	0.00%
2007-02-12	0	1.180	1.150	1.200	1.180	1.180	56,000	66,400	1.1857	0.282	0.275	0.287	0.282	0.282	233,994	0.2838	-1.67%
2007-02-09	0	1.200	1.200	1.220	1.200	1.200	42,000	50,400	1.2000	0.287	0.287	0.292	0.287	0.287	175,495	0.2872	0.00%
2007-02-08	0	1.200	1.180	1.200	1.200	1.200	78,000	93,600	1.2000	0.287	0.282	0.287	0.287	0.287	325,920	0.2872	0.00%
2007-02-07	0	1.200	1.160	1.200	1.210	1.250	60,000	73,200	1.2200	0.287	0.278	0.287	0.290	0.299	250,707	0.2920	0.00%
2007-02-06	0	1.200	1.200	1.250	1.190	1.250	68,500	83,035	1.2122	0.287	0.287	0.299	0.285	0.299	286,224	0.2901	3.45%
2007-02-05	0	1.160	1.160	1.220	1.160	1.160	24,000	27,840	1.1600	0.278	0.278	0.292	0.278	0.278	100,283	0.2776	0.00%
2007-02-02	0	1.160	1.130	1.250	1.140	1.160	112,113	128,784	1.1487	0.278	0.270	0.299	0.273	0.278	468,459	0.2749	0.87%
2007-02-01	0	1.150	1.100	1.150	1.150	1.150	48,000	55,200	1.1500	0.275	0.263	0.275	0.275	0.275	200,566	0.2752	-0.86%
2007-01-31	0	1.160	1.130	1.160	1.160	1.160	18,000	20,880	1.1600	0.278	0.270	0.278	0.278	0.278	75,212	0.2776	0.00%
2007-01-30	0	1.160	1.130	1.160	1.160	1.160	42,000	48,720	1.1600	0.278	0.270	0.278	0.278	0.278	175,495	0.2776	0.00%
2007-01-29	0	1.160	1.160	1.200	-	-	0	0	-	0.278	0.278	0.287	-	-	0	-	0.00%
2007-01-26	0	1.160	1.130	1.200	1.160	1.160	54,800	62,868	1.1472	0.278	0.270	0.287	0.278	0.278	228,979	0.2746	0.87%
2007-01-25	0	1.150	1.130	1.200	1.150	1.160	126,000	145,080	1.1514	0.275	0.270	0.287	0.275	0.278	526,485	0.2756	0.00%
2007-01-24	0	1.150	1.130	1.200	1.150	1.200	114,000	133,800	1.1737	0.275	0.270	0.287	0.275	0.287	476,344	0.2809	0.00%
2007-01-23	0	1.150	1.120	1.250	1.130	1.150	84,000	96,000	1.1429	0.275	0.268	0.299	0.270	0.275	350,990	0.2735	4.55%
2007-01-22	0	1.100	1.070	1.100	1.070	1.100	60,000	65,820	1.0970	0.263	0.256	0.263	0.256	0.263	250,707	0.2625	0.00%
2007-01-19	0	1.100	1.100	1.150	1.100	1.150	96,000	107,340	1.1181	0.263	0.263	0.275	0.263	0.275	401,132	0.2676	-4.35%
2007-01-18	0	1.150	1.110	1.150	1.110	1.150	54,000	61,860	1.1456	0.275	0.266	0.275	0.266	0.275	225,637	0.2742	0.00%
2007-01-17	0	1.150	1.110	1.150	1.150	1.200	72,000	86,100	1.1958	0.275	0.266	0.275	0.275	0.287	300,849	0.2862	0.00%
2007-01-16	0	1.150	1.150	1.200	-	-	6,000	6,720	1.1200	0.275	0.275	0.287	-	-	25,071	0.2680	4.55%
2007-01-15	0	1.100	1.080	1.120	1.060	1.100	222,000	239,340	1.0781	0.263	0.258	0.268	0.254	0.263	927,617	0.2580	3.77%
2007-01-12	0	1.060	1.060	1.100	1.060	1.100	48,000	52,560	1.0950	0.254	0.254	0.263	0.254	0.263	200,566	0.2621	-3.64%
2007-01-11	0	1.100	1.060	1.120	1.100	1.110	57,500	63,645	1.1069	0.263	0.254	0.268	0.263	0.266	240,261	0.2649	-0.90%
2007-01-10	0	1.110	1.110	1.180	1.090	1.110	36,000	39,900	1.1083	0.266	0.266	0.282	0.261	0.266	150,424	0.2652	0.00%
2007-01-09	0	1.110	1.100	1.150	1.100	1.150	42,000	46,560	1.1086	0.266	0.263	0.275	0.263	0.275	175,495	0.2653	8.82%
2007-01-08	0	1.020	1.020	1.120	1.000	1.140	64,000	70,420	1.1003	0.244	0.244	0.268	0.239	0.273	267,421	0.2633	-10.53%
2007-01-05	0	1.140	1.140	1.150	1.140	1.140	30,000	34,200	1.1400	0.273	0.273	0.275	0.273	0.273	125,354	0.2728	-0.87%
2007-01-04	0	1.150	1.150	1.160	1.150	1.150	16,000	18,280	1.1425	0.275	0.275	0.278	0.275	0.275	66,855	0.2734	-0.86%
2007-01-03	0	1.160	1.140	1.160	1.160	1.160	18,000	20,880	1.1600	0.278	0.273	0.278	0.278	0.278	75,212	0.2776	-0.85%
2007-01-02	0	1.170	1.010	1.170	-	-	0	0	-	0.280	0.242	0.280	-	-	0	-	0.00%
2006-12-29	0	1.170	-	1.190	-	-	0	0	-	0.280	-	0.285	-	-	0	-	0.00%
2006-12-28	0	1.170	1.160	1.200	1.160	1.170	192,000	223,800	1.1656	0.280	0.278	0.287	0.278	0.280	802,264	0.2790	0.86%
2006-12-27	0	1.160	1.160	1.190	1.160	1.160	44,500	51,520	1.1578	0.278	0.278	0.285	0.278	0.278	185,941	0.2771	0.00%
2006-12-22	0	1.160	1.160	1.180	1.160	1.160	30,000	34,800	1.1600	0.278	0.278	0.282	0.278	0.278	125,354	0.2776	0.00%
2006-12-21	0	1.160	1.150	1.180	1.160	1.180	96,000	112,200	1.1688	0.278	0.275	0.282	0.278	0.282	401,132	0.2797	-2.52%
2006-12-20	0	1.190	1.150	1.190	1.150	1.200	66,000	76,320	1.1564	0.285	0.275	0.285	0.275	0.287	275,778	0.2767	3.48%
2006-12-19	0	1.150	1.150	1.190	1.150	1.150	18,000	20,760	1.1533	0.275	0.275	0.285	0.275	0.275	75,212	0.2760	0.00%
2006-12-18	0	1.150	1.150	1.180	1.150	1.160	156,000	179,760	1.1523	0.275	0.275	0.282	0.275	0.278	651,839	0.2758	-3.36%
2006-12-15	0	1.190	1.170	1.200	1.190	1.200	12,000	14,340	1.1950	0.285	0.280	0.287	0.285	0.287	50,141	0.2860	-0.83%
2006-12-14	0	1.200	1.190	1.200	1.190	1.200	408,000	489,540	1.1999	0.287	0.285	0.287	0.285	0.287	1,704,810	0.2872	0.84%
2006-12-13	0	1.190	1.190	1.200	1.190	1.200	136,000	162,900	1.1978	0.285	0.285	0.287	0.285	0.287	568,270	0.2867	0.85%
2006-12-12	0	1.180	1.180	1.200	1.150	1.200	66,000	78,720	1.1927	0.282	0.282	0.287	0.275	0.287	275,778	0.2854	-3.28%
2006-12-11	0	1.220	1.200	1.300	1.220	1.220	102,000	124,500	1.2206	0.292	0.287	0.311	0.292	0.292	426,202	0.2921	0.00%
2006-12-08	0	1.220	1.210	1.300	1.220	1.220	162,000	197,640	1.2200	0.292	0.290	0.311	0.292	0.292	676,910	0.2920	0.83%
2006-12-07	0	1.210	1.210	1.300	1.200	1.200	144,000	172,800	1.2000	0.290	0.290	0.311	0.287	0.287	601,698	0.2872	-6.92%
2006-12-06	0	1.300	1.090	1.330	1.300	1.350	30,000	40,020	1.3340	0.311	0.261	0.318	0.311	0.323	125,354	0.3193	-2.99%
2006-12-05	0	1.340	1.330	1.340	1.340	1.340	114,000	152,760	1.3400	0.321	0.318	0.321	0.321	0.321	476,344	0.3207	0.75%
2006-12-04	0	1.330	1.330	1.340	-	-	0	0	-	0.318	0.318	0.321	-	-	0	-	2.31%
2006-12-01	0	1.300	1.250	1.380	1.300	1.360	78,000	103,920	1.3323	0.311	0.299	0.330	0.311	0.325	325,920	0.3189	-4.41%
2006-11-30	0	1.360	1.280	1.360	1.360	1.360	10,000	13,120	1.3120	0.325	0.306	0.325	0.325	0.325	41,785	0.3140	8.80%
2006-11-29	0	1.250	1.250	1.300	1.210	1.210	6,000	7,260	1.2100	0.299	0.299	0.311	0.290	0.290	25,071	0.2896	4.17%
2006-11-28	0	1.200	1.190	1.350	1.200	1.290	90,000	111,480	1.2387	0.287	0.285	0.323	0.287	0.309	376,061	0.2964	-4.76%
2006-11-27	0	1.260	1.250	1.330	1.260	1.330	40,033	52,256	1.3053	0.302	0.299	0.318	0.302	0.318	167,276	0.3124	-5.26%
2006-11-24	0	1.330	1.250	1.350	1.330	1.330	24,000	31,920	1.3300	0.318	0.299	0.323	0.318	0.318	100,283	0.3183	0.00%
2006-11-23	0	1.330	1.310	1.330	1.350	1.350	18,000	24,300	1.3500	0.318	0.314	0.318	0.323	0.323	75,212	0.3231	-2.92%
2006-11-22	0	1.370	1.360	1.370	1.370	1.370	42,000	57,480	1.3686	0.328	0.325	0.328	0.328	0.328	175,495	0.3275	1.48%
2006-11-21	0	1.350	1.350	1.370	1.320	1.380	107,000	142,750	1.3341	0.323	0.323	0.328	0.316	0.330	447,095	0.3193	3.85%
2006-11-20	0	1.300	1.280	1.340	1.300	1.300	102,000	132,480	1.2988	0.311	0.306	0.321	0.311	0.311	426,202	0.3108	1.56%
2006-11-17	0	1.280	1.250	1.300	1.240	1.280	108,000	133,800	1.2389	0.306	0.299	0.311	0.297	0.306	451,273	0.2965	2.40%
2006-11-16	0	1.250	1.210	1.300	1.250	1.280	150,000	189,600	1.2640	0.299	0.290	0.311	0.299	0.306	626,768	0.3025	-10.07%
2006-11-15	0	1.390	1.320	1.390	1.300	1.400	294,000	389,520	1.3249	0.333	0.316	0.333	0.311	0.335	1,228,466	0.3171	11.20%
2006-11-14	0	1.250	1.220	1.250	1.230	1.250	132,000	164,520	1.2464	0.299	0.292	0.299	0.294	0.299	551,556	0.2983	1.63%
2006-11-13	0	1.230	1.230	1.290	1.230	1.300	240,000	304,320	1.2680	0.294	0.294	0.309	0.294	0.311	1,002,829	0.3035	-5.38%
2006-11-10	0	1.300	1.270	1.300	1.250	1.300	18,000	23,100	1.2833	0.311	0.304	0.311	0.299	0.311	75,212	0.3071	2.36%
2006-11-09	0	1.270	1.270	1.290	1.270	1.270	36,000	45,720	1.2700	0.304	0.304	0.309	0.304	0.304	150,424	0.3039	1.60%
2006-11-08	0	1.250	1.250	1.300	1.250	1.300	84,000	108,060	1.2864	0.299	0.299	0.311	0.299	0.311	350,990	0.3079	-3.85%
2006-11-07	0	1.300	1.260	1.300	1.300	1.320	48,700	63,974	1.3136	0.311	0.302	0.311	0.311	0.316	203,491	0.3144	-2.26%
2006-11-06	0	1.330	1.300	1.330	1.350	1.350	8,000	10,620	1.3275	0.318	0.311	0.318	0.323	0.323	33,428	0.3177	2.31%
2006-11-03	0	1.300	1.260	1.300	1.250	1.300	132,000	171,300	1.2977	0.311	0.302	0.311	0.299	0.311	551,556	0.3106	0.00%
2006-11-02	0	1.300	1.260	1.360	1.300	1.300	66,000	85,800	1.3000	0.311	0.302	0.325	0.311	0.311	275,778	0.3111	-4.41%
2006-11-01	0	1.360	1.330	1.390	1.360	1.390	18,000	24,840	1.3800	0.325	0.318	0.333	0.325	0.333	75,212	0.3303	-2.16%
2006-10-31	0	1.390	1.300	1.390	1.400	1.400	6,000	8,400	1.4000	0.333	0.311	0.333	0.335	0.335	25,071	0.3351	0.00%
2006-10-27	0	1.390	1.300	1.400	1.390	1.400	42,000	58,320	1.3886	0.333	0.311	0.335	0.333	0.335	175,495	0.3323	-0.71%
2006-10-26	0	1.400	1.400	1.430	1.400	1.400	12,000	16,800	1.4000	0.335	0.335	0.342	0.335	0.335	50,141	0.3351	-1.41%
2006-10-25	0	1.420	1.420	1.440	1.420	1.430	54,000	77,100	1.4278	0.340	0.340	0.345	0.340	0.342	225,637	0.3417	0.00%
2006-10-24	0	1.420	1.350	1.460	1.420	1.450	24,000	34,440	1.4350	0.340	0.323	0.349	0.340	0.347	100,283	0.3434	-2.07%
2006-10-23	0	1.450	1.450	1.500	1.420	1.510	26,000	37,680	1.4492	0.347	0.347	0.359	0.340	0.361	108,640	0.3468	3.57%
2006-10-20	0	1.400	1.360	1.400	1.290	1.400	80,000	105,680	1.3210	0.335	0.325	0.335	0.309	0.335	334,276	0.3161	10.24%
2006-10-19	0	1.270	1.270	1.300	-	-	0	0	-	0.304	0.304	0.311	-	-	0	-	1.60%
2006-10-18	0	1.250	1.210	1.400	1.250	1.250	36,000	45,000	1.2500	0.299	0.290	0.335	0.299	0.299	150,424	0.2992	0.00%
2006-10-17	0	1.250	1.210	1.360	1.250	1.300	96,000	120,900	1.2594	0.299	0.290	0.325	0.299	0.311	401,132	0.3014	-3.85%
2006-10-16	0	1.300	1.250	1.300	1.300	1.500	32,500	44,510	1.3695	0.311	0.299	0.311	0.311	0.359	135,800	0.3278	-13.33%
2006-10-13	0	1.500	1.300	1.510	1.360	1.520	84,500	119,495	1.4141	0.359	0.311	0.361	0.325	0.364	353,080	0.3384	-1.32%
2006-10-12	0	1.520	1.360	1.520	1.600	1.600	9,000	13,800	1.5333	0.364	0.325	0.364	0.383	0.383	37,606	0.3670	-5.00%
2006-10-11	0	1.600	1.500	1.600	1.540	1.600	232,000	366,320	1.5790	0.383	0.359	0.383	0.369	0.383	969,402	0.3779	5.26%
2006-10-10	0	1.520	1.520	1.550	1.400	1.520	346,500	488,825	1.4108	0.364	0.364	0.371	0.335	0.364	1,447,835	0.3376	14.29%
2006-10-09	0	1.330	1.260	1.500	1.300	1.330	110,000	143,740	1.3067	0.318	0.302	0.359	0.311	0.318	459,630	0.3127	6.40%
2006-10-06	0	1.250	1.200	1.320	1.250	1.250	13,500	16,740	1.2400	0.299	0.287	0.316	0.299	0.299	56,409	0.2968	4.17%
2006-10-05	0	1.200	1.200	1.250	1.180	1.200	372,000	444,120	1.1939	0.287	0.287	0.299	0.282	0.287	1,554,386	0.2857	1.69%
2006-10-04	0	1.180	1.170	1.190	1.150	1.180	242,500	279,290	1.1517	0.282	0.280	0.285	0.275	0.282	1,013,276	0.2756	2.61%
2006-10-03	0	1.150	1.150	1.200	-	-	53,000	60,400	1.1396	0.275	0.275	0.287	-	-	221,458	0.2727	1.77%
2006-09-29	0	1.130	1.120	1.130	1.130	1.130	18,000	20,280	1.1267	0.270	0.268	0.270	0.270	0.270	75,212	0.2696	0.00%
2006-09-28	0	1.130	1.130	1.150	1.130	1.130	24,000	27,120	1.1300	0.270	0.270	0.275	0.270	0.270	100,283	0.2704	0.00%
2006-09-27	0	1.130	1.120	1.180	1.130	1.140	54,000	61,500	1.1389	0.270	0.268	0.282	0.270	0.273	225,637	0.2726	-0.88%
2006-09-26	0	1.140	1.140	1.200	-	-	0	0	-	0.273	0.273	0.287	-	-	0	-	0.00%
2006-09-25	0	1.140	1.130	1.150	1.140	1.140	66,000	75,240	1.1400	0.273	0.270	0.275	0.273	0.273	275,778	0.2728	0.00%
2006-09-22	0	1.140	1.140	1.170	1.140	1.140	48,000	55,020	1.1463	0.273	0.273	0.280	0.273	0.273	200,566	0.2743	0.00%
2006-09-21	0	1.140	1.110	1.140	-	-	12,000	13,680	1.1400	0.273	0.266	0.273	-	-	50,141	0.2728	0.00%
2006-09-20	0	1.140	1.140	1.200	-	-	0	0	-	0.273	0.273	0.287	-	-	0	-	0.00%
2006-09-19	0	1.140	1.140	1.200	-	-	18,000	20,520	1.1400	0.273	0.273	0.287	-	-	75,212	0.2728	0.00%
2006-09-18	0	1.140	1.080	1.200	1.140	1.140	10,000	11,160	1.1160	0.273	0.258	0.287	0.273	0.273	41,785	0.2671	0.00%
2006-09-15	0	1.140	1.140	1.150	-	-	12,000	13,560	1.1300	0.273	0.273	0.275	-	-	50,141	0.2704	0.88%
2006-09-14	0	1.130	1.130	1.160	1.120	1.130	24,000	27,480	1.1450	0.270	0.270	0.278	0.268	0.270	100,283	0.2740	0.89%
2006-09-13	0	1.120	1.120	1.190	-	-	6,000	6,900	1.1500	0.268	0.268	0.285	-	-	25,071	0.2752	0.90%
2006-09-12	0	1.110	1.100	1.160	1.110	1.150	18,000	20,160	1.1200	0.266	0.263	0.278	0.266	0.275	75,212	0.2680	-3.48%
2006-09-11	0	1.150	1.110	1.180	1.150	1.150	60,000	69,000	1.1500	0.275	0.266	0.282	0.275	0.275	250,707	0.2752	3.60%
2006-09-08	0	1.110	1.110	1.150	-	-	0	0	-	0.266	0.266	0.275	-	-	0	-	0.00%
2006-09-07	0	1.110	1.110	1.190	1.110	1.110	18,000	19,980	1.1100	0.266	0.266	0.285	0.266	0.266	75,212	0.2656	-3.48%
2006-09-06	0	1.150	1.120	1.230	1.150	1.220	378,000	437,400	1.1571	0.275	0.268	0.294	0.275	0.292	1,579,456	0.2769	-2.54%
2006-09-05	0	1.180	1.170	1.210	1.150	1.200	78,000	91,140	1.1685	0.282	0.280	0.290	0.275	0.287	325,920	0.2796	-1.67%
2006-09-04	0	1.200	1.150	1.200	1.150	1.200	78,000	90,540	1.1608	0.287	0.275	0.287	0.275	0.287	325,920	0.2778	4.35%
2006-09-01	0	1.150	1.140	1.200	1.150	1.150	26,000	29,820	1.1469	0.275	0.273	0.287	0.275	0.275	108,640	0.2745	0.00%
2006-08-31	0	1.150	1.140	1.150	1.150	1.160	24,000	27,720	1.1550	0.275	0.273	0.275	0.275	0.278	100,283	0.2764	0.00%
2006-08-30	0	1.150	1.140	1.180	1.150	1.150	36,000	41,400	1.1500	0.275	0.273	0.282	0.275	0.275	150,424	0.2752	0.88%
2006-08-29	0	1.140	1.140	1.200	1.120	1.140	54,000	61,080	1.1311	0.273	0.273	0.287	0.268	0.273	225,637	0.2707	2.70%
2006-08-28	0	1.110	1.110	1.180	1.100	1.110	42,000	46,440	1.1057	0.266	0.266	0.282	0.263	0.266	175,495	0.2646	-3.48%
2006-08-25	0	1.150	1.080	1.250	1.150	1.200	801,000	925,560	1.1555	0.275	0.258	0.299	0.275	0.287	3,346,943	0.2765	-2.54%
2006-08-24	0	1.200	1.190	1.330	1.200	1.350	612,000	758,040	1.2386	0.282	0.280	0.313	0.282	0.318	2,600,558	0.2915	-7.69%
2006-08-23	0	1.300	1.170	1.300	1.160	1.300	1,325,500	1,545,510	1.1660	0.306	0.275	0.306	0.273	0.306	5,632,417	0.2744	7.44%
2006-08-22	0	1.210	1.200	1.210	1.160	1.250	138,000	167,040	1.2104	0.285	0.282	0.285	0.273	0.294	586,400	0.2849	-3.20%
2006-08-21	0	1.250	1.250	1.330	1.250	1.320	84,000	108,120	1.2871	0.294	0.294	0.313	0.294	0.311	356,939	0.3029	-2.34%
2006-08-18	0	1.280	1.260	1.300	1.280	1.390	636,000	834,960	1.3128	0.301	0.297	0.306	0.301	0.327	2,702,540	0.3090	-7.25%
2006-08-17	0	1.380	1.300	1.390	1.380	1.380	54,000	73,440	1.3600	0.325	0.306	0.327	0.325	0.325	229,461	0.3201	-0.72%
2006-08-16	0	1.390	1.300	1.390	1.280	1.400	48,000	64,140	1.3363	0.327	0.306	0.327	0.301	0.329	203,965	0.3145	8.59%
2006-08-15	0	1.280	1.250	1.280	1.280	1.360	96,000	125,940	1.3119	0.301	0.294	0.301	0.301	0.320	407,931	0.3087	-5.88%
2006-08-14	0	1.360	1.300	1.400	1.300	1.400	62,000	84,920	1.3697	0.320	0.306	0.329	0.306	0.329	263,455	0.3223	-6.85%
2006-08-11	0	1.460	1.410	1.460	1.420	1.460	51,000	72,720	1.4259	0.344	0.332	0.344	0.334	0.344	216,713	0.3356	1.39%
2006-08-10	0	1.440	1.400	1.440	1.400	1.440	36,000	51,540	1.4317	0.339	0.329	0.339	0.329	0.339	152,974	0.3369	2.86%
2006-08-09	0	1.400	1.380	1.450	1.400	1.400	18,000	25,200	1.4000	0.329	0.325	0.341	0.329	0.329	76,487	0.3295	0.00%
2006-08-08	0	1.400	1.380	1.400	1.380	1.400	30,000	41,520	1.3840	0.329	0.325	0.329	0.325	0.329	127,478	0.3257	4.48%
2006-08-07	0	1.340	1.290	1.340	1.340	1.340	6,000	8,040	1.3400	0.315	0.304	0.315	0.315	0.315	25,496	0.3153	0.75%
2006-08-04	0	1.330	1.280	1.390	1.320	1.330	26,500	34,965	1.3194	0.313	0.301	0.327	0.311	0.313	112,606	0.3105	1.53%
2006-08-03	0	1.310	1.280	1.310	1.320	1.330	150,000	199,320	1.3288	0.308	0.301	0.308	0.311	0.313	637,392	0.3127	3.15%
2006-08-02	0	1.270	1.270	1.330	1.270	1.270	12,000	15,240	1.2700	0.299	0.299	0.313	0.299	0.299	50,991	0.2989	-4.51%
2006-08-01	0	1.330	1.270	1.360	1.330	1.330	18,000	24,840	1.3800	0.313	0.299	0.320	0.313	0.313	76,487	0.3248	0.00%
2006-07-31	0	1.330	1.250	1.330	1.330	1.360	37,500	50,190	1.3384	0.313	0.294	0.313	0.313	0.320	159,348	0.3150	6.40%
2006-07-28	0	1.250	1.250	1.360	1.240	1.240	18,000	22,320	1.2400	0.294	0.294	0.320	0.292	0.292	76,487	0.2918	0.81%
2006-07-27	0	1.240	1.200	1.390	1.240	1.240	75,500	93,020	1.2321	0.292	0.282	0.327	0.292	0.292	320,820	0.2899	3.33%
2006-07-26	0	1.200	1.000	1.380	1.200	1.250	72,000	87,720	1.2183	0.282	0.235	0.325	0.282	0.294	305,948	0.2867	-4.00%
2006-07-25	0	1.250	1.210	1.350	1.250	1.250	18,500	22,800	1.2324	0.294	0.285	0.318	0.294	0.294	78,612	0.2900	4.17%
2006-07-24	0	1.200	1.000	1.380	1.200	1.400	84,000	104,220	1.2407	0.282	0.235	0.325	0.282	0.329	356,939	0.2920	-14.29%
2006-07-21	0	1.400	1.370	1.470	1.380	1.400	62,500	86,680	1.3869	0.329	0.322	0.346	0.325	0.329	265,580	0.3264	2.19%
2006-07-20	0	1.370	1.330	1.370	1.360	1.380	42,200	57,084	1.3527	0.322	0.313	0.322	0.320	0.325	179,319	0.3183	3.01%
2006-07-19	0	1.330	1.300	1.380	1.330	1.380	101,000	137,190	1.3583	0.313	0.306	0.325	0.313	0.325	429,177	0.3197	-3.62%
2006-07-18	0	1.380	1.380	1.400	1.360	1.500	157,000	221,740	1.4124	0.325	0.325	0.329	0.320	0.353	667,136	0.3324	1.47%
2006-07-17	0	1.360	1.360	1.380	-	-	0	0	-	0.320	0.320	0.325	-	-	0	-	4.62%
2006-07-14	0	1.300	1.300	1.340	1.300	1.350	110,500	145,845	1.3199	0.306	0.306	0.315	0.306	0.318	469,545	0.3106	-3.70%
2006-07-13	0	1.350	1.320	1.350	1.320	1.360	186,000	263,100	1.4145	0.318	0.311	0.318	0.311	0.320	790,366	0.3329	2.27%
2006-07-12	0	1.320	1.320	1.350	1.310	1.320	35,000	45,890	1.3111	0.311	0.311	0.318	0.308	0.311	148,725	0.3086	1.54%
2006-07-11	0	1.300	1.300	1.350	1.300	1.500	216,000	309,780	1.4342	0.306	0.306	0.318	0.306	0.353	917,844	0.3375	4.00%
2006-07-10	0	1.250	1.160	1.430	1.150	1.400	212,500	263,545	1.2402	0.294	0.273	0.337	0.271	0.329	902,971	0.2919	8.70%
2006-07-07	0	1.150	1.140	1.400	1.130	1.200	152,000	175,120	1.1521	0.271	0.268	0.329	0.266	0.282	645,890	0.2711	3.60%
2006-07-06	0	1.110	1.110	1.200	1.100	1.100	216,000	237,600	1.1000	0.261	0.261	0.282	0.259	0.259	917,844	0.2589	1.83%
2006-07-05	0	1.090	1.020	1.090	1.000	1.090	87,500	89,535	1.0233	0.257	0.240	0.257	0.235	0.257	371,812	0.2408	9.00%
2006-07-04	0	1.000	0.900	1.100	0.960	1.000	180,000	176,220	0.9790	0.235	0.212	0.259	0.226	0.235	764,870	0.2304	6.38%
2006-07-03	0	0.940	0.860	0.980	0.940	0.940	18,000	16,920	0.9400	0.221	0.202	0.231	0.221	0.221	76,487	0.2212	0.00%
2006-06-30	0	0.940	0.880	0.940	0.930	0.940	89,931	83,878	0.9327	0.221	0.207	0.221	0.219	0.221	382,142	0.2195	4.44%
2006-06-29	0	0.900	0.900	0.940	0.900	0.900	6,150	5,531	0.8993	0.212	0.212	0.221	0.212	0.212	26,133	0.2116	0.00%
2006-06-28	0	0.900	0.900	0.920	0.900	0.920	24,000	21,960	0.9150	0.212	0.212	0.217	0.212	0.217	101,983	0.2153	-2.17%
2006-06-27	0	0.920	0.880	0.920	0.920	0.920	92,500	84,640	0.9150	0.217	0.207	0.217	0.217	0.217	393,058	0.2153	2.22%
2006-06-26	0	0.900	0.860	0.900	0.900	0.900	32,000	28,580	0.8931	0.212	0.202	0.212	0.212	0.212	135,977	0.2102	2.27%
2006-06-23	0	0.880	0.880	0.900	0.880	0.880	6,000	5,280	0.8800	0.207	0.207	0.212	0.207	0.207	25,496	0.2071	0.00%
2006-06-22	0	0.880	0.880	0.950	0.880	0.880	68,791	60,222	0.8754	0.207	0.207	0.224	0.207	0.207	292,312	0.2060	2.33%
2006-06-21	0	0.860	0.860	0.880	0.860	0.860	6,000	5,160	0.8600	0.202	0.202	0.207	0.202	0.202	25,496	0.2024	2.38%
2006-06-20	0	0.840	0.820	0.900	-	-	0	0	-	0.198	0.193	0.212	-	-	0	-	0.00%
2006-06-19	0	0.840	0.840	0.900	-	-	19,500	17,400	0.8923	0.198	0.198	0.212	-	-	82,861	0.2100	0.00%
2006-06-16	0	0.840	0.840	0.930	-	-	0	0	-	0.198	0.198	0.219	-	-	0	-	5.00%
2006-06-15	0	0.800	0.800	0.850	0.760	0.850	66,000	52,260	0.7918	0.188	0.188	0.200	0.179	0.200	280,452	0.1863	0.00%
2006-06-14	0	0.800	0.800	0.900	-	-	0	0	-	0.188	0.188	0.212	-	-	0	-	1.27%
2006-06-13	0	0.790	0.790	0.920	0.750	0.790	21,000	15,880	0.7562	0.186	0.186	0.217	0.177	0.186	89,235	0.1780	-8.14%
2006-06-12	0	0.860	0.780	0.900	0.860	0.860	66,000	56,760	0.8600	0.202	0.184	0.212	0.202	0.202	280,452	0.2024	3.61%
2006-06-09	0	0.830	0.830	0.880	0.780	0.810	86,000	67,900	0.7895	0.195	0.195	0.207	0.184	0.191	365,438	0.1858	-7.78%
2006-06-08	0	0.900	0.770	1.000	0.900	0.900	6,000	5,400	0.9000	0.212	0.181	0.235	0.212	0.212	25,496	0.2118	-10.00%
2006-06-07	0	1.000	0.900	1.000	-	-	0	0	-	0.235	0.212	0.235	-	-	0	-	0.00%
2006-06-06	0	1.000	0.900	1.000	0.990	1.000	54,000	53,520	0.9911	0.235	0.212	0.235	0.233	0.235	229,461	0.2332	11.11%
2006-06-05	0	0.900	0.830	0.900	-	-	0	0	-	0.212	0.195	0.212	-	-	0	-	0.00%
2006-06-02	0	0.900	0.830	1.000	0.900	0.900	18,000	16,200	0.9000	0.212	0.195	0.235	0.212	0.212	76,487	0.2118	11.11%
2006-06-01	0	0.810	0.810	0.970	0.800	0.800	25,000	19,960	0.7984	0.191	0.191	0.228	0.188	0.188	106,232	0.1879	-16.49%
2006-05-30	0	0.970	0.770	0.970	-	-	0	0	-	0.228	0.181	0.228	-	-	0	-	-1.02%
2006-05-29	0	0.980	0.730	0.980	0.990	0.990	18,000	17,820	0.9900	0.231	0.172	0.231	0.233	0.233	76,487	0.2330	1.03%
2006-05-26	0	0.970	0.800	0.970	-	-	0	0	-	0.228	0.188	0.228	-	-	0	-	0.00%
2006-05-25	0	0.970	0.800	0.970	-	-	0	0	-	0.228	0.188	0.228	-	-	0	-	0.00%
2006-05-24	0	0.970	0.830	0.970	0.920	0.970	13,500	12,735	0.9433	0.228	0.195	0.228	0.217	0.228	57,365	0.2220	5.43%
2006-05-23	0	0.920	0.860	0.920	-	-	0	0	-	0.217	0.202	0.217	-	-	0	-	0.00%
2006-05-22	0	0.920	0.870	0.950	0.920	0.950	66,000	60,900	0.9227	0.217	0.205	0.224	0.217	0.224	280,452	0.2171	0.00%
2006-05-19	0	0.920	0.890	0.950	0.920	0.920	180,000	165,600	0.9200	0.217	0.209	0.224	0.217	0.217	764,870	0.2165	3.37%
2006-05-18	0	0.890	0.890	0.980	0.880	0.880	30,000	26,400	0.8800	0.209	0.209	0.231	0.207	0.207	127,478	0.2071	3.49%
2006-05-17	0	0.860	0.860	0.950	0.860	0.920	150,000	135,780	0.9052	0.202	0.202	0.224	0.202	0.217	637,392	0.2130	4.88%
2006-05-16	0	0.820	0.820	0.860	0.800	0.810	30,000	24,120	0.8040	0.193	0.193	0.202	0.188	0.191	127,478	0.1892	7.89%
2006-05-15	0	0.760	0.730	0.800	0.760	0.760	12,000	9,120	0.7600	0.179	0.172	0.188	0.179	0.179	50,991	0.1789	-5.00%
2006-05-12	0	0.800	0.780	0.800	-	-	0	0	-	0.188	0.184	0.188	-	-	0	-	0.00%
2006-05-11	0	0.800	0.760	0.830	-	-	0	0	-	0.188	0.179	0.195	-	-	0	-	0.00%
2006-05-10	0	0.800	0.780	0.830	-	-	6,000	4,680	0.7800	0.188	0.184	0.195	-	-	25,496	0.1836	0.00%
2006-05-09	0	0.800	0.790	0.830	0.790	0.800	23,000	17,990	0.7822	0.188	0.186	0.195	0.186	0.188	97,733	0.1841	-1.23%
2006-05-08	0	0.810	0.810	0.840	0.810	0.830	132,000	108,360	0.8209	0.191	0.191	0.198	0.191	0.195	560,905	0.1932	3.85%
2006-05-04	0	0.780	0.770	0.800	0.780	0.800	31,000	24,630	0.7945	0.184	0.181	0.188	0.184	0.188	131,728	0.1870	-2.50%
2006-05-03	0	0.800	0.780	0.830	0.800	0.840	72,000	59,520	0.8267	0.188	0.184	0.195	0.188	0.198	305,948	0.1945	-4.76%
2006-05-02	0	0.840	0.800	0.850	0.840	0.840	125,500	104,925	0.8361	0.198	0.188	0.200	0.198	0.198	533,284	0.1968	5.00%
2006-04-28	0	0.800	0.780	0.830	-	-	0	0	-	0.188	0.184	0.195	-	-	0	-	0.00%
2006-04-27	0	0.800	0.750	0.820	-	-	0	0	-	0.188	0.177	0.193	-	-	0	-	0.00%
2006-04-26	0	0.800	0.770	0.830	0.800	0.800	18,000	14,400	0.8000	0.188	0.181	0.195	0.188	0.188	76,487	0.1883	0.00%
2006-04-25	0	0.800	0.750	0.800	0.800	0.800	18,000	14,400	0.8000	0.188	0.177	0.188	0.188	0.188	76,487	0.1883	-2.44%
2006-04-24	0	0.820	0.800	0.820	0.820	0.820	96,000	78,720	0.8200	0.193	0.188	0.193	0.193	0.193	407,931	0.1930	1.23%
2006-04-21	0	0.810	0.790	0.860	0.810	0.810	15,000	12,060	0.8040	0.191	0.186	0.202	0.191	0.191	63,739	0.1892	-6.90%
2006-04-20	0	0.870	0.870	0.880	0.850	0.870	36,500	31,460	0.8619	0.205	0.205	0.207	0.200	0.205	155,099	0.2028	2.35%
2006-04-19	0	0.850	0.800	0.850	0.850	0.850	6,000	5,100	0.8500	0.200	0.188	0.200	0.200	0.200	25,496	0.2000	3.66%
2006-04-18	0	0.820	0.820	0.850	0.820	0.820	132,000	108,240	0.8200	0.193	0.193	0.200	0.193	0.193	560,905	0.1930	0.00%
2006-04-13	0	0.820	0.810	0.840	-	-	0	0	-	0.193	0.191	0.198	-	-	0	-	0.00%
2006-04-12	0	0.820	0.780	0.860	-	-	5,000	3,800	0.7600	0.193	0.184	0.202	-	-	21,246	0.1789	0.00%
2006-04-11	0	0.820	0.820	0.860	0.780	0.780	6,000	4,680	0.7800	0.193	0.193	0.202	0.184	0.184	25,496	0.1836	-2.38%
2006-04-10	0	0.840	0.800	0.840	0.840	0.840	6,000	5,040	0.8400	0.198	0.188	0.198	0.198	0.198	25,496	0.1977	0.00%
2006-04-07	0	0.840	0.810	0.840	0.860	0.860	62,500	53,575	0.8572	0.198	0.191	0.198	0.202	0.202	265,580	0.2017	1.20%
2006-04-06	0	0.870	0.870	0.880	0.870	0.890	280,500	247,710	0.8831	0.195	0.195	0.198	0.195	0.200	1,249,364	0.1983	-1.14%
2006-04-04	0	0.880	0.860	0.890	0.880	0.900	114,000	102,240	0.8968	0.198	0.193	0.200	0.198	0.202	507,763	0.2014	-2.22%
2006-04-03	0	0.900	0.880	0.900	0.900	0.900	6,000	5,400	0.9000	0.202	0.198	0.202	0.202	0.202	26,724	0.2021	3.45%
2006-03-31	0	0.870	0.840	0.880	-	-	0	0	-	0.195	0.189	0.198	-	-	0	-	0.00%
2006-03-30	0	0.870	0.870	0.910	0.850	0.850	22,500	18,990	0.8440	0.195	0.195	0.204	0.191	0.191	100,216	0.1895	6.10%
2006-03-29	0	0.820	0.810	0.930	-	-	0	0	-	0.184	0.182	0.209	-	-	0	-	0.00%
2006-03-28	0	0.820	0.790	0.920	-	-	0	0	-	0.184	0.177	0.207	-	-	0	-	0.00%
2006-03-27	0	0.820	0.780	0.900	-	-	0	0	-	0.184	0.175	0.202	-	-	0	-	0.00%
2006-03-24	0	0.820	0.820	0.860	-	-	0	0	-	0.184	0.184	0.193	-	-	0	-	0.00%
2006-03-23	0	0.820	0.820	0.850	-	-	0	0	-	0.184	0.184	0.191	-	-	0	-	2.50%
2006-03-22	0	0.800	0.780	0.840	0.770	0.800	114,000	89,940	0.7889	0.180	0.175	0.189	0.173	0.180	507,763	0.1771	2.56%
2006-03-21	0	0.780	0.760	0.800	-	-	0	0	-	0.175	0.171	0.180	-	-	0	-	0.00%
2006-03-20	0	0.780	0.760	0.800	0.780	0.820	180,000	144,960	0.8053	0.175	0.171	0.180	0.175	0.184	801,731	0.1808	-4.88%
2006-03-17	0	0.820	0.820	0.840	-	-	6,000	4,920	0.8200	0.184	0.184	0.189	-	-	26,724	0.1841	0.00%
2006-03-16	0	0.820	0.820	1.000	0.820	0.820	36,000	29,520	0.8200	0.184	0.184	0.225	0.184	0.184	160,346	0.1841	-1.20%
2006-03-15	0	0.830	0.830	0.870	0.830	0.850	42,000	35,220	0.8386	0.186	0.186	0.195	0.186	0.191	187,071	0.1883	-4.60%
2006-03-14	0	0.870	0.850	0.870	-	-	0	0	-	0.195	0.191	0.195	-	-	0	-	0.00%
2006-03-13	0	0.870	0.830	0.870	-	-	5,000	4,000	0.8000	0.195	0.186	0.195	-	-	22,270	0.1796	-3.33%
2006-03-10	0	0.900	0.850	0.900	-	-	6,000	5,220	0.8700	0.202	0.191	0.202	-	-	26,724	0.1953	0.00%
2006-03-09	0	0.900	0.880	0.920	0.870	0.900	58,000	51,780	0.8928	0.202	0.198	0.207	0.195	0.202	258,336	0.2004	2.27%
2006-03-08	0	0.880	0.860	0.900	0.820	0.880	246,000	204,180	0.8300	0.198	0.193	0.202	0.184	0.198	1,095,699	0.1863	3.53%
2006-03-07	0	0.850	0.830	0.850	-	-	0	0	-	0.191	0.186	0.191	-	-	0	-	-5.56%
2006-03-06	0	0.900	0.840	0.920	0.900	0.900	31,000	27,800	0.8968	0.202	0.189	0.207	0.202	0.202	138,076	0.2013	0.00%
2006-03-03	0	0.900	0.840	0.900	-	-	0	0	-	0.202	0.189	0.202	-	-	0	-	-2.17%
2006-03-02	0	0.920	0.920	0.940	0.860	0.940	57,500	51,285	0.8919	0.207	0.207	0.211	0.193	0.211	256,109	0.2002	-1.08%
2006-03-01	0	0.930	0.930	0.940	0.900	0.950	141,800	131,314	0.9261	0.209	0.209	0.211	0.202	0.213	631,586	0.2079	3.33%
2006-02-28	0	0.900	0.870	0.900	0.860	0.900	110,000	95,460	0.8678	0.202	0.195	0.202	0.193	0.202	489,947	0.1948	4.65%
2006-02-27	0	0.860	0.830	0.860	0.850	0.860	12,000	10,260	0.8550	0.193	0.186	0.193	0.191	0.193	53,449	0.1920	11.69%
2006-02-24	0	0.770	-	0.850	0.770	0.770	98,000	75,380	0.7692	0.173	-	0.191	0.173	0.173	436,498	0.1727	-1.28%
2006-02-23	0	0.780	0.740	0.820	-	-	0	0	-	0.175	0.166	0.184	-	-	0	-	0.00%
2006-02-22	0	0.780	0.730	0.830	-	-	0	0	-	0.175	0.164	0.186	-	-	0	-	0.00%
2006-02-21	0	0.780	0.650	0.800	0.750	0.780	48,000	36,840	0.7675	0.175	0.146	0.180	0.168	0.175	213,795	0.1723	-2.50%
2006-02-20	0	0.800	0.750	0.800	-	-	0	0	-	0.180	0.168	0.180	-	-	0	-	0.00%
2006-02-17	0	0.800	0.750	0.800	-	-	0	0	-	0.180	0.168	0.180	-	-	0	-	0.00%
2006-02-16	0	0.800	0.750	0.800	-	-	0	0	-	0.180	0.168	0.180	-	-	0	-	0.00%
2006-02-15	0	0.800	0.750	0.800	-	-	0	0	-	0.180	0.168	0.180	-	-	0	-	0.00%
2006-02-14	0	0.800	0.710	0.880	-	-	0	0	-	0.180	0.159	0.198	-	-	0	-	0.00%
2006-02-13	0	0.800	0.700	0.880	-	-	0	0	-	0.180	0.157	0.198	-	-	0	-	0.00%
2006-02-10	0	0.800	0.700	0.800	-	-	0	0	-	0.180	0.157	0.180	-	-	0	-	0.00%
2006-02-09	0	0.800	0.650	0.880	-	-	0	0	-	0.180	0.146	0.198	-	-	0	-	0.00%
2006-02-08	0	0.800	0.450	0.870	0.800	0.800	6,000	4,800	0.8000	0.180	0.101	0.195	0.180	0.180	26,724	0.1796	0.00%
2006-02-07	0	0.800	0.750	0.800	-	-	6,000	4,500	0.7500	0.180	0.168	0.180	-	-	26,724	0.1684	0.00%
2006-02-06	0	0.800	0.770	0.800	-	-	0	0	-	0.180	0.173	0.180	-	-	0	-	0.00%
2006-02-03	0	0.800	0.750	0.860	0.800	0.800	72,000	58,260	0.8092	0.180	0.168	0.193	0.180	0.180	320,692	0.1817	-2.44%
2006-02-02	0	0.820	0.790	0.820	-	-	0	0	-	0.184	0.177	0.184	-	-	0	-	0.00%
2006-02-01	0	0.820	0.790	0.820	-	-	12,000	9,840	0.8200	0.184	0.177	0.184	-	-	53,449	0.1841	0.00%
2006-01-27	0	0.820	0.800	0.850	-	-	0	0	-	0.184	0.180	0.191	-	-	0	-	0.00%
2006-01-26	0	0.820	0.780	0.850	-	-	0	0	-	0.184	0.175	0.191	-	-	0	-	0.00%
2006-01-25	0	0.820	0.780	0.820	0.820	0.820	24,000	19,680	0.8200	0.184	0.175	0.184	0.184	0.184	106,897	0.1841	5.13%
2006-01-24	0	0.780	0.750	0.800	-	-	0	0	-	0.175	0.168	0.180	-	-	0	-	0.00%
2006-01-23	0	0.780	0.720	0.800	0.780	0.780	42,000	32,760	0.7800	0.175	0.162	0.180	0.175	0.175	187,071	0.1751	-2.50%
2006-01-20	0	0.800	0.800	0.820	0.780	0.780	19,500	15,150	0.7769	0.180	0.180	0.184	0.175	0.175	86,854	0.1744	2.56%
2006-01-19	0	0.780	0.780	0.820	0.770	0.780	90,000	69,960	0.7773	0.175	0.175	0.184	0.173	0.175	400,866	0.1745	11.43%
2006-01-18	0	0.700	0.650	0.780	0.680	0.700	169,500	117,690	0.6943	0.157	0.146	0.175	0.153	0.157	754,963	0.1559	0.00%
2006-01-17	0	0.700	0.700	0.730	0.700	0.700	12,000	8,400	0.7000	0.157	0.157	0.164	0.157	0.157	53,449	0.1572	0.00%
2006-01-16	0	0.700	0.690	0.700	-	-	0	0	-	0.157	0.155	0.157	-	-	0	-	0.00%
2006-01-13	0	0.700	0.700	0.830	0.700	0.710	25,000	17,510	0.7004	0.157	0.157	0.186	0.157	0.159	111,352	0.1572	6.06%
2006-01-12	0	0.660	0.660	0.700	0.640	0.660	43,500	27,945	0.6424	0.148	0.148	0.157	0.144	0.148	193,752	0.1442	0.00%
2006-01-11	0	0.660	0.650	0.850	-	-	0	0	-	0.148	0.146	0.191	-	-	0	-	0.00%
2006-01-10	0	0.660	0.640	0.800	0.660	0.660	7,000	4,600	0.6571	0.148	0.144	0.180	0.148	0.148	31,178	0.1475	0.00%
2006-01-09	0	0.660	0.620	0.660	-	-	6,000	3,720	0.6200	0.148	0.139	0.148	-	-	26,724	0.1392	0.00%
2006-01-06	0	0.660	0.620	0.680	-	-	0	0	-	0.148	0.139	0.153	-	-	0	-	0.00%
2006-01-05	0	0.660	0.560	-	-	-	3,500	1,925	0.5500	0.148	0.126	-	-	-	15,589	0.1235	0.00%
2006-01-04	0	0.660	0.620	0.850	0.660	0.660	90,000	59,400	0.6600	0.148	0.139	0.191	0.148	0.148	400,866	0.1482	6.45%
2006-01-03	0	0.620	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
2005-12-30	0	0.620	0.500	-	-	-	500	280	0.5600	0.139	0.112	-	-	-	2,227	0.1257	0.00%
2005-12-29	0	0.620	0.620	-	-	-	0	0	-	0.139	0.139	-	-	-	0	-	0.00%
2005-12-28	0	0.620	0.620	0.680	-	-	0	0	-	0.139	0.139	0.153	-	-	0	-	0.00%
2005-12-23	0	0.620	-	0.650	-	-	0	0	-	0.139	-	0.146	-	-	0	-	0.00%
2005-12-22	0	0.620	0.540	0.620	-	-	0	0	-	0.139	0.121	0.139	-	-	0	-	0.00%
2005-12-21	0	0.620	0.570	0.650	0.620	0.620	30,000	18,600	0.6200	0.139	0.128	0.146	0.139	0.139	133,622	0.1392	1.64%
2005-12-20	0	0.610	0.600	0.640	-	-	0	0	-	0.137	0.135	0.144	-	-	0	-	0.00%
2005-12-19	0	0.610	0.540	0.700	-	-	0	0	-	0.137	0.121	0.157	-	-	0	-	0.00%
2005-12-16	0	0.610	0.600	0.800	0.610	0.610	24,000	14,640	0.6100	0.137	0.135	0.180	0.137	0.137	106,897	0.1370	1.67%
2005-12-15	0	0.600	0.600	-	0.600	0.600	6,000	3,600	0.6000	0.135	0.135	-	0.135	0.135	26,724	0.1347	0.00%
2005-12-14	0	0.600	0.600	0.610	0.600	0.600	17,000	10,050	0.5912	0.135	0.135	0.137	0.135	0.135	75,719	0.1327	-1.64%
2005-12-13	0	0.610	0.570	0.730	-	-	30,000	17,400	0.5800	0.137	0.128	0.164	-	-	133,622	0.1302	0.00%
2005-12-12	0	0.610	0.610	-	0.610	0.620	82,000	50,280	0.6132	0.137	0.137	-	0.137	0.139	365,233	0.1377	-1.61%
2005-12-09	0	0.620	0.600	0.650	0.620	0.620	6,000	3,720	0.6200	0.139	0.135	0.146	0.139	0.139	26,724	0.1392	0.00%
2005-12-08	0	0.620	0.540	0.650	-	-	0	0	-	0.139	0.121	0.146	-	-	0	-	0.00%
2005-12-07	0	0.620	0.540	0.650	0.620	0.620	54,500	33,740	0.6191	0.139	0.121	0.146	0.139	0.139	242,746	0.1390	1.64%
2005-12-06	0	0.610	0.550	0.640	-	-	0	0	-	0.137	0.123	0.144	-	-	0	-	0.00%
2005-12-05	0	0.610	0.610	0.640	0.610	0.610	30,000	18,480	0.6160	0.137	0.137	0.144	0.137	0.137	133,622	0.1383	-6.15%
2005-12-02	0	0.650	0.620	0.650	-	-	0	0	-	0.146	0.139	0.146	-	-	0	-	0.00%
2005-12-01	0	0.650	0.610	0.650	-	-	0	0	-	0.146	0.137	0.146	-	-	0	-	0.00%
2005-11-30	0	0.650	0.610	0.650	0.650	0.650	114,000	74,100	0.6500	0.146	0.137	0.146	0.146	0.146	507,763	0.1459	-2.99%
2005-11-29	0	0.670	0.610	0.670	0.670	0.670	6,000	4,020	0.6700	0.150	0.137	0.150	0.150	0.150	26,724	0.1504	0.00%
2005-11-28	0	0.670	0.610	0.670	-	-	0	0	-	0.150	0.137	0.150	-	-	0	-	0.00%
2005-11-25	0	0.670	0.650	0.670	0.670	0.670	66,000	44,100	0.6682	0.150	0.146	0.150	0.150	0.150	293,968	0.1500	0.00%
2005-11-24	0	0.670	0.650	0.680	-	-	0	0	-	0.150	0.146	0.153	-	-	0	-	0.00%
2005-11-23	0	0.670	0.640	0.670	0.670	0.670	36,000	24,120	0.6700	0.150	0.144	0.150	0.150	0.150	160,346	0.1504	-2.90%
2005-11-22	0	0.690	-	0.690	0.690	0.690	18,000	12,420	0.6900	0.155	-	0.155	0.155	0.155	80,173	0.1549	-1.43%
2005-11-21	0	0.700	0.660	0.700	0.700	0.700	48,000	33,480	0.6975	0.157	0.148	0.157	0.157	0.157	213,795	0.1566	1.45%
2005-11-18	0	0.690	0.500	0.700	0.690	0.690	30,000	20,700	0.6900	0.155	0.112	0.157	0.155	0.155	133,622	0.1549	-1.43%
2005-11-17	0	0.700	0.500	0.700	0.700	0.700	6,000	4,200	0.7000	0.157	0.112	0.157	0.157	0.157	26,724	0.1572	0.00%
2005-11-16	0	0.700	0.580	0.720	0.700	0.700	84,000	58,800	0.7000	0.157	0.130	0.162	0.157	0.157	374,141	0.1572	0.00%
2005-11-15	0	0.700	0.650	0.700	-	-	0	0	-	0.157	0.146	0.157	-	-	0	-	-1.41%
2005-11-14	0	0.710	0.650	0.710	0.720	0.720	186,000	133,920	0.7200	0.159	0.146	0.159	0.162	0.162	828,455	0.1617	-1.39%
2005-11-11	0	0.720	0.720	0.800	-	-	0	0	-	0.162	0.162	0.180	-	-	0	-	0.00%
2005-11-10	0	0.720	0.720	0.800	-	-	0	0	-	0.162	0.162	0.180	-	-	0	-	0.00%
2005-11-09	0	0.720	0.720	0.850	0.720	0.720	6,000	4,320	0.7200	0.162	0.162	0.191	0.162	0.162	26,724	0.1617	0.00%
2005-11-08	0	0.720	0.720	0.850	0.720	0.720	48,000	34,560	0.7200	0.162	0.162	0.191	0.162	0.162	213,795	0.1617	-4.00%
2005-11-07	0	0.750	0.720	0.750	-	-	0	0	-	0.168	0.162	0.168	-	-	0	-	-3.85%
2005-11-04	0	0.780	0.720	0.790	0.780	0.780	18,000	14,040	0.7800	0.175	0.162	0.177	0.175	0.175	80,173	0.1751	8.33%
2005-11-03	0	0.720	0.720	0.850	0.720	0.720	24,000	17,280	0.7200	0.162	0.162	0.191	0.162	0.162	106,897	0.1617	-1.37%
2005-11-02	0	0.730	0.720	0.850	-	-	6,000	4,380	0.7300	0.164	0.162	0.191	-	-	26,724	0.1639	0.00%
2005-11-01	0	0.730	0.720	0.880	0.730	0.730	120,000	87,600	0.7300	0.164	0.162	0.198	0.164	0.164	534,487	0.1639	1.39%
2005-10-31	0	0.720	0.700	0.850	-	-	0	0	-	0.162	0.157	0.191	-	-	0	-	0.00%
2005-10-28	0	0.720	0.700	0.940	0.720	0.720	18,000	12,960	0.7200	0.162	0.157	0.211	0.162	0.162	80,173	0.1617	-2.70%
2005-10-27	0	0.740	0.720	0.780	0.740	0.740	120,000	88,800	0.7400	0.166	0.162	0.175	0.166	0.166	534,487	0.1661	0.00%
2005-10-26	0	0.740	0.700	0.770	-	-	0	0	-	0.166	0.157	0.173	-	-	0	-	0.00%
2005-10-25	0	0.740	0.720	0.740	0.740	0.740	18,000	13,320	0.7400	0.166	0.162	0.166	0.166	0.166	80,173	0.1661	2.78%
2005-10-24	0	0.720	-	0.760	0.720	0.770	24,000	17,580	0.7325	0.162	-	0.171	0.162	0.173	106,897	0.1645	0.00%
2005-10-21	0	0.720	0.720	0.770	-	-	0	0	-	0.162	0.162	0.173	-	-	0	-	0.00%
2005-10-20	0	0.720	0.680	0.720	0.720	0.720	17,000	11,990	0.7053	0.162	0.153	0.162	0.162	0.162	75,719	0.1583	0.00%
2005-10-19	0	0.720	0.690	0.770	0.720	0.720	18,000	12,960	0.7200	0.162	0.155	0.173	0.162	0.162	80,173	0.1617	-4.00%
2005-10-18	0	0.750	0.720	0.770	0.750	0.750	24,000	18,000	0.7500	0.168	0.162	0.173	0.168	0.168	106,897	0.1684	-2.60%
2005-10-17	0	0.770	0.680	0.770	0.770	0.770	54,000	41,580	0.7700	0.173	0.153	0.173	0.173	0.173	240,519	0.1729	2.67%
2005-10-14	0	0.750	0.700	0.770	-	-	0	0	-	0.168	0.157	0.173	-	-	0	-	0.00%
2005-10-13	0	0.750	-	0.770	-	-	0	0	-	0.168	-	0.173	-	-	0	-	0.00%
2005-10-12	0	0.750	0.680	0.770	-	-	0	0	-	0.168	0.153	0.173	-	-	0	-	0.00%
2005-10-10	0	0.750	0.720	0.750	-	-	0	0	-	0.168	0.162	0.168	-	-	0	-	0.00%
2005-10-07	0	0.750	0.680	0.850	-	-	0	0	-	0.168	0.153	0.191	-	-	0	-	0.00%
2005-10-06	0	0.750	0.680	0.800	0.750	0.750	6,000	4,500	0.7500	0.168	0.153	0.180	0.168	0.168	26,724	0.1684	0.00%
2005-10-05	0	0.750	0.750	0.800	0.750	0.750	60,000	45,000	0.7500	0.168	0.168	0.180	0.168	0.168	267,244	0.1684	-2.60%
2005-10-04	0	0.770	0.750	0.800	0.750	0.770	60,000	45,960	0.7660	0.173	0.168	0.180	0.168	0.173	267,244	0.1720	0.00%
2005-10-03	0	0.770	0.750	0.800	-	-	0	0	-	0.173	0.168	0.180	-	-	0	-	0.00%
2005-09-30	0	0.770	0.730	0.800	0.770	0.770	36,000	27,720	0.7700	0.173	0.164	0.180	0.173	0.173	160,346	0.1729	2.67%
2005-09-29	0	0.750	0.730	0.800	0.750	0.800	102,000	79,500	0.7794	0.168	0.164	0.180	0.168	0.180	454,314	0.1750	-6.25%
2005-09-28	0	0.800	0.730	0.880	-	-	0	0	-	0.180	0.164	0.198	-	-	0	-	0.00%
2005-09-27	0	0.800	0.760	0.820	0.800	0.800	48,500	38,765	0.7993	0.180	0.171	0.184	0.180	0.180	216,022	0.1794	0.00%
2005-09-26	0	0.800	0.750	0.870	0.800	0.800	12,000	9,600	0.8000	0.180	0.168	0.195	0.180	0.180	53,449	0.1796	0.00%
2005-09-23	0	0.800	0.750	0.880	0.800	0.800	192,000	153,600	0.8000	0.180	0.168	0.198	0.180	0.180	855,180	0.1796	0.00%
2005-09-22	0	0.800	0.750	0.880	0.800	0.800	72,000	57,600	0.8000	0.180	0.168	0.198	0.180	0.180	320,692	0.1796	0.00%
2005-09-21	0	0.800	0.750	0.800	0.800	0.800	6,000	4,800	0.8000	0.180	0.168	0.180	0.180	0.180	26,724	0.1796	3.90%
2005-09-20	0	0.770	0.720	0.800	-	-	0	0	-	0.173	0.162	0.180	-	-	0	-	0.00%
2005-09-16	0	0.770	0.750	0.880	-	-	0	0	-	0.173	0.168	0.198	-	-	0	-	0.00%
2005-09-15	0	0.770	0.770	0.800	-	-	500	360	0.7200	0.173	0.173	0.180	-	-	2,227	0.1617	5.48%
2005-09-14	0	0.730	0.730	0.880	-	-	0	0	-	0.164	0.164	0.198	-	-	0	-	1.39%
2005-09-13	0	0.720	0.720	0.780	-	-	6,000	4,320	0.7200	0.162	0.162	0.175	-	-	26,724	0.1617	0.00%
2005-09-12	0	0.720	0.720	0.760	0.720	0.760	60,000	45,360	0.7560	0.162	0.162	0.171	0.162	0.171	267,244	0.1697	-10.00%
2005-09-09	0	0.800	0.760	0.800	0.800	0.800	66,000	52,800	0.8000	0.180	0.171	0.180	0.180	0.180	293,968	0.1796	0.00%
2005-09-08	0	0.800	0.760	0.800	0.800	0.800	24,000	19,200	0.8000	0.180	0.171	0.180	0.180	0.180	106,897	0.1796	0.00%
2005-09-07	0	0.800	0.800	0.880	-	-	0	0	-	0.180	0.180	0.198	-	-	0	-	0.00%
2005-09-06	0	0.800	0.790	0.800	0.800	0.800	54,000	43,200	0.8000	0.180	0.177	0.180	0.180	0.180	240,519	0.1796	0.00%
2005-09-05	0	0.800	-	0.850	0.800	0.800	192,000	153,600	0.8000	0.180	-	0.191	0.180	0.180	855,180	0.1796	-10.11%
2005-09-02	0	0.890	0.800	0.900	0.890	0.890	6,000	5,340	0.8900	0.200	0.180	0.202	0.200	0.200	26,724	0.1998	0.00%
2005-09-01	0	0.890	-	0.890	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-1.11%
2005-08-31	0	0.900	0.730	0.900	-	-	0	0	-	0.202	0.164	0.202	-	-	0	-	0.00%
2005-08-30	0	0.900	0.730	0.900	0.900	0.900	36,000	32,400	0.9000	0.202	0.164	0.202	0.202	0.202	160,346	0.2021	12.50%
2005-08-29	0	0.800	0.420	0.890	0.800	0.800	24,000	19,200	0.8000	0.180	0.094	0.200	0.180	0.180	106,897	0.1796	0.00%
2005-08-26	0	0.800	0.750	0.870	-	-	0	0	-	0.180	0.168	0.195	-	-	0	-	0.00%
2005-08-25	0	0.800	0.800	0.900	-	-	0	0	-	0.180	0.180	0.202	-	-	0	-	0.00%
2005-08-24	0	0.800	0.750	0.880	-	-	0	0	-	0.180	0.168	0.198	-	-	0	-	0.00%
2005-08-23	0	0.800	0.750	0.900	-	-	0	0	-	0.180	0.168	0.202	-	-	0	-	0.00%
2005-08-22	0	0.800	-	0.830	0.800	0.830	20,500	16,715	0.8154	0.180	-	0.186	0.180	0.186	91,308	0.1831	0.00%
2005-08-19	0	0.800	0.790	0.860	0.800	0.800	54,000	43,500	0.8056	0.180	0.177	0.193	0.180	0.180	240,519	0.1809	-3.61%
2005-08-18	0	0.830	0.820	0.900	0.830	0.830	6,000	4,980	0.8300	0.186	0.184	0.202	0.186	0.186	26,724	0.1863	1.22%
2005-08-17	0	0.820	0.820	0.860	0.820	0.900	126,000	109,320	0.8676	0.184	0.184	0.193	0.184	0.202	561,212	0.1948	-4.65%
2005-08-16	0	0.860	0.850	0.900	0.860	0.920	30,000	26,520	0.8840	0.193	0.191	0.202	0.193	0.207	133,622	0.1985	-4.44%
2005-08-15	0	0.900	0.860	0.900	0.920	0.920	51,500	47,030	0.9132	0.202	0.193	0.202	0.207	0.207	229,384	0.2050	8.43%
2005-08-12	0	0.830	0.830	0.900	-	-	0	0	-	0.186	0.186	0.202	-	-	0	-	1.22%
2005-08-11	0	0.820	0.820	0.900	-	-	0	0	-	0.184	0.184	0.202	-	-	0	-	0.00%
2005-08-10	0	0.820	0.820	0.920	-	-	0	0	-	0.184	0.184	0.207	-	-	0	-	1.23%
2005-08-09	0	0.810	-	0.900	0.810	0.810	6,000	4,860	0.8100	0.182	-	0.202	0.182	0.182	26,724	0.1819	-1.22%
2005-08-08	0	0.820	0.820	0.900	-	-	0	0	-	0.184	0.184	0.202	-	-	0	-	0.00%
2005-08-05	0	0.820	0.750	0.920	-	-	0	0	-	0.184	0.168	0.207	-	-	0	-	0.00%
2005-08-04	0	0.820	0.750	0.900	0.820	0.820	12,000	9,840	0.8200	0.184	0.168	0.202	0.184	0.184	53,449	0.1841	0.00%
2005-08-03	0	0.820	0.810	0.890	0.820	0.820	24,000	19,620	0.8175	0.184	0.182	0.200	0.184	0.184	106,897	0.1835	1.23%
2005-08-02	0	0.810	0.810	0.890	-	-	1,500	1,155	0.7700	0.182	0.182	0.200	-	-	6,681	0.1729	0.00%
2005-08-01	0	0.810	0.810	0.900	-	-	0	0	-	0.182	0.182	0.202	-	-	0	-	0.00%
2005-07-29	0	0.810	0.800	0.810	-	-	0	0	-	0.182	0.180	0.182	-	-	0	-	0.00%
2005-07-28	0	0.810	0.710	0.810	-	-	0	0	-	0.182	0.159	0.182	-	-	0	-	0.00%
2005-07-27	0	0.810	0.710	0.810	-	-	24,000	19,440	0.8100	0.182	0.159	0.182	-	-	106,897	0.1819	-10.00%
2005-07-26	0	0.900	0.800	0.900	-	-	6,000	5,100	0.8500	0.202	0.180	0.202	-	-	26,724	0.1908	0.00%
2005-07-25	0	0.900	0.810	0.900	-	-	0	0	-	0.202	0.182	0.202	-	-	0	-	0.00%
2005-07-22	0	0.900	0.810	0.900	-	-	500	395	0.7900	0.202	0.182	0.202	-	-	2,227	0.1774	0.00%
2005-07-21	0	0.900	0.800	0.900	-	-	12,000	10,500	0.8750	0.202	0.180	0.202	-	-	53,449	0.1964	0.00%
2005-07-20	0	0.900	0.850	0.900	-	-	0	0	-	0.202	0.191	0.202	-	-	0	-	0.00%
2005-07-19	0	0.900	0.740	0.920	-	-	0	0	-	0.202	0.166	0.207	-	-	0	-	0.00%
2005-07-18	0	0.900	-	0.940	0.900	0.900	18,000	16,200	0.9000	0.202	-	0.211	0.202	0.202	80,173	0.2021	-5.26%
2005-07-15	0	0.950	-	0.950	0.900	0.950	42,000	39,960	0.9514	0.213	-	0.213	0.202	0.213	187,071	0.2136	11.76%
2005-07-14	0	0.850	-	0.900	-	-	0	0	-	0.191	-	0.202	-	-	0	-	0.00%
2005-07-13	0	0.850	-	0.920	0.850	0.850	6,000	5,100	0.8500	0.191	-	0.207	0.191	0.191	26,724	0.1908	0.00%
2005-07-12	0	0.850	-	0.880	-	-	0	0	-	0.191	-	0.198	-	-	0	-	0.00%
2005-07-11	0	0.850	0.800	0.850	0.850	0.850	6,000	5,100	0.8500	0.191	0.180	0.191	0.191	0.191	26,724	0.1908	6.25%
2005-07-08	0	0.800	-	0.850	-	-	0	0	-	0.180	-	0.191	-	-	0	-	0.00%
2005-07-07	0	0.800	0.750	0.850	0.800	0.800	6,000	4,800	0.8000	0.180	0.168	0.191	0.180	0.180	26,724	0.1796	6.67%
2005-07-06	0	0.750	0.720	-	0.750	0.750	60,000	45,720	0.7620	0.168	0.162	-	0.168	0.168	267,244	0.1711	-7.41%
2005-07-05	0	0.810	0.810	0.990	-	-	0	0	-	0.182	0.182	0.222	-	-	0	-	1.25%
2005-07-04	0	0.800	0.800	-	0.800	0.800	18,000	14,400	0.8000	0.180	0.180	-	0.180	0.180	80,173	0.1796	5.26%
2005-06-30	0	0.760	0.760	0.830	-	-	0	0	-	0.171	0.171	0.186	-	-	0	-	0.00%
2005-06-29	0	0.760	0.760	-	-	-	3,500	2,450	0.7000	0.171	0.171	-	-	-	15,589	0.1572	1.33%
2005-06-28	0	0.750	0.750	0.820	-	-	0	0	-	0.168	0.168	0.184	-	-	0	-	0.00%
2005-06-27	0	0.750	0.750	0.830	0.750	0.750	12,000	9,000	0.7500	0.168	0.168	0.186	0.168	0.168	53,449	0.1684	0.00%
2005-06-24	0	0.750	0.740	0.830	-	-	0	0	-	0.168	0.166	0.186	-	-	0	-	0.00%
2005-06-23	0	0.750	0.740	1.100	-	-	0	0	-	0.168	0.166	0.247	-	-	0	-	0.00%
2005-06-22	0	0.750	0.730	0.800	0.740	0.790	18,000	13,680	0.7600	0.168	0.164	0.180	0.166	0.177	80,173	0.1706	2.74%
2005-06-21	0	0.730	0.730	0.800	0.720	0.740	20,000	14,480	0.7240	0.164	0.164	0.180	0.162	0.166	89,081	0.1625	-7.59%
2005-06-20	0	0.790	0.790	-	-	-	1,000	680	0.6800	0.177	0.177	-	-	-	4,454	0.1527	5.33%
2005-06-17	0	0.750	0.730	0.800	-	-	0	0	-	0.168	0.164	0.180	-	-	0	-	0.00%
2005-06-16	0	0.750	0.730	0.750	0.750	0.750	18,500	13,835	0.7478	0.168	0.164	0.168	0.168	0.168	82,400	0.1679	4.17%
2005-06-15	0	0.720	0.720	0.750	0.660	0.750	396,000	278,880	0.7042	0.162	0.162	0.168	0.148	0.168	1,763,808	0.1581	-2.70%
2005-06-14	0	0.740	0.700	0.810	0.740	0.760	72,000	53,640	0.7450	0.166	0.157	0.182	0.166	0.171	320,692	0.1673	-8.64%
2005-06-13	0	0.810	0.780	0.810	-	-	5,500	4,180	0.7600	0.182	0.175	0.182	-	-	24,497	0.1706	0.00%
2005-06-10	0	0.810	0.800	0.860	0.810	0.830	72,000	58,860	0.8175	0.182	0.180	0.193	0.182	0.186	320,692	0.1835	-3.57%
2005-06-09	0	0.840	0.840	0.890	0.840	0.840	6,000	5,040	0.8400	0.189	0.189	0.200	0.189	0.189	26,724	0.1886	0.00%
2005-06-08	0	0.840	0.810	0.860	0.830	0.850	60,000	50,160	0.8360	0.189	0.182	0.193	0.186	0.191	267,244	0.1877	-6.67%
2005-06-07	0	0.900	0.830	0.900	0.900	0.900	6,000	5,400	0.9000	0.202	0.186	0.202	0.202	0.202	26,724	0.2021	0.00%
2005-06-06	0	0.900	0.830	-	-	-	0	0	-	0.202	0.186	-	-	-	0	-	0.00%
2005-06-03	0	0.900	0.820	0.980	-	-	0	0	-	0.202	0.184	0.220	-	-	0	-	0.00%
2005-06-02	0	0.900	0.850	0.950	0.900	0.900	42,000	37,800	0.9000	0.202	0.191	0.213	0.202	0.202	187,071	0.2021	0.00%
2005-06-01	0	0.900	0.820	0.900	-	-	0	0	-	0.202	0.184	0.202	-	-	0	-	0.00%
2005-05-31	0	0.900	0.820	0.900	0.900	0.900	6,000	5,400	0.9000	0.202	0.184	0.202	0.202	0.202	26,724	0.2021	5.88%
2005-05-30	0	0.850	0.800	0.900	0.850	0.850	30,000	25,260	0.8420	0.191	0.180	0.202	0.191	0.191	133,622	0.1890	-5.56%
2005-05-27	0	0.900	0.850	0.900	0.850	0.900	48,000	42,600	0.8875	0.202	0.191	0.202	0.191	0.202	213,795	0.1993	0.00%
2005-05-26	0	0.900	0.870	0.900	0.900	0.910	66,000	59,700	0.9045	0.202	0.195	0.202	0.202	0.204	293,968	0.2031	0.00%
2005-05-25	0	0.900	0.900	0.930	0.900	0.900	18,000	16,200	0.9000	0.202	0.202	0.209	0.202	0.202	80,173	0.2021	-3.23%
2005-05-24	0	0.930	0.920	0.990	-	-	0	0	-	0.209	0.207	0.222	-	-	0	-	0.00%
2005-05-23	0	0.930	0.920	1.000	0.930	0.930	30,000	27,900	0.9300	0.209	0.207	0.225	0.209	0.209	133,622	0.2088	0.00%
2005-05-20	0	0.930	0.930	1.000	0.930	0.930	18,000	16,740	0.9300	0.209	0.209	0.225	0.209	0.209	80,173	0.2088	0.00%
2005-05-19	0	0.930	0.930	1.000	-	-	0	0	-	0.209	0.209	0.225	-	-	0	-	1.09%
2005-05-18	0	0.920	0.920	1.020	0.920	0.940	39,500	36,415	0.9219	0.207	0.207	0.229	0.207	0.211	175,935	0.2070	-3.16%
2005-05-17	0	0.950	0.950	1.000	0.950	1.000	36,000	35,700	0.9917	0.213	0.213	0.225	0.213	0.225	160,346	0.2226	-5.00%
2005-05-13	0	1.000	0.930	1.000	1.000	1.000	24,000	24,000	1.0000	0.225	0.209	0.225	0.225	0.225	106,897	0.2245	0.00%
2005-05-12	0	1.000	0.970	1.020	1.000	1.050	24,000	24,600	1.0250	0.225	0.218	0.229	0.225	0.236	106,897	0.2301	-4.76%
2005-05-11	0	1.050	1.030	1.050	1.050	1.100	96,000	102,660	1.0694	0.236	0.231	0.236	0.236	0.247	427,590	0.2401	0.96%
2005-05-10	0	1.040	1.040	1.050	0.970	1.100	504,000	518,100	1.0280	0.233	0.233	0.236	0.218	0.247	2,244,847	0.2308	-17.46%
2005-05-09	0	1.260	1.230	1.290	1.260	1.300	126,000	159,180	1.2633	0.283	0.276	0.290	0.283	0.292	561,212	0.2836	0.00%
2005-05-06	0	1.260	1.240	1.260	1.220	1.260	62,000	77,300	1.2468	0.283	0.278	0.283	0.274	0.283	276,152	0.2799	5.00%
2005-05-05	0	1.200	1.120	1.200	1.120	1.200	86,500	102,095	1.1803	0.269	0.251	0.269	0.251	0.269	385,276	0.2650	8.11%
2005-05-04	0	1.110	1.110	1.180	1.100	1.100	12,000	13,200	1.1000	0.249	0.249	0.265	0.247	0.247	53,449	0.2470	0.91%
2005-05-03	0	1.100	1.090	1.130	1.100	1.100	42,000	46,200	1.1000	0.247	0.245	0.254	0.247	0.247	187,071	0.2470	0.00%
2005-04-29	0	1.100	1.100	1.180	1.100	1.120	22,000	24,120	1.0964	0.247	0.247	0.265	0.247	0.251	97,989	0.2461	1.85%
2005-04-28	0	1.080	1.070	1.120	1.080	1.100	24,500	26,680	1.0890	0.242	0.240	0.251	0.242	0.247	109,125	0.2445	0.00%
2005-04-27	0	1.080	1.080	1.120	1.080	1.100	74,000	80,200	1.0838	0.242	0.242	0.251	0.242	0.247	329,601	0.2433	-3.57%
2005-04-26	0	1.120	1.080	1.120	1.100	1.130	138,000	153,300	1.1109	0.251	0.242	0.251	0.247	0.254	614,660	0.2494	0.90%
2005-04-25	0	1.110	1.110	1.150	1.110	1.130	96,000	107,280	1.1175	0.249	0.249	0.258	0.249	0.254	427,590	0.2509	0.00%
2005-04-22	0	1.110	1.090	1.170	1.100	1.130	72,000	79,800	1.1083	0.249	0.245	0.263	0.247	0.254	320,692	0.2488	-0.89%
2005-04-21	0	1.120	1.110	1.190	1.100	1.120	72,000	79,800	1.1083	0.251	0.249	0.267	0.247	0.251	320,692	0.2488	0.90%
2005-04-20	0	1.110	1.100	1.190	1.110	1.120	30,000	33,540	1.1180	0.249	0.247	0.267	0.249	0.251	133,622	0.2510	-0.89%
2005-04-19	0	1.120	1.100	1.190	1.080	1.120	77,500	84,270	1.0874	0.251	0.247	0.267	0.242	0.251	345,190	0.2441	0.00%
2005-04-18	0	1.120	1.090	1.140	1.120	1.160	59,500	67,570	1.1356	0.251	0.245	0.256	0.251	0.260	265,017	0.2550	-5.88%
2005-04-15	0	1.190	1.130	1.200	1.190	1.190	12,000	14,280	1.1900	0.267	0.254	0.269	0.267	0.267	53,449	0.2672	0.00%
2005-04-14	0	1.190	1.140	1.190	1.180	1.200	68,000	80,720	1.1871	0.267	0.256	0.267	0.265	0.269	302,876	0.2665	-0.83%
2005-04-13	0	1.200	1.140	1.200	1.200	1.220	42,000	50,880	1.2114	0.269	0.256	0.269	0.269	0.274	187,071	0.2720	-7.69%
2005-04-12	0	1.300	1.060	1.300	-	-	0	0	-	0.292	0.238	0.292	-	-	0	-	0.00%
2005-04-11	0	1.300	1.120	1.300	1.300	1.380	12,000	16,080	1.3400	0.292	0.251	0.292	0.292	0.310	53,449	0.3008	16.07%
2005-04-08	0	1.120	1.120	1.380	-	-	6,000	6,720	1.1200	0.251	0.251	0.310	-	-	26,724	0.2515	5.66%
2005-04-07	0	1.060	1.060	1.290	1.050	1.350	66,000	75,600	1.1455	0.238	0.238	0.290	0.236	0.303	293,968	0.2572	-17.83%
2005-04-06	0	1.290	-	1.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2005-04-04	0	1.290	1.000	1.300	-	-	0	0	-	0.290	0.225	0.292	-	-	0	-	0.00%
2005-04-01	0	1.290	1.000	1.290	-	-	0	0	-	0.290	0.225	0.290	-	-	0	-	-0.77%
2005-03-31	0	1.300	1.030	1.300	1.000	1.320	24,500	28,315	1.1557	0.292	0.231	0.292	0.225	0.296	109,125	0.2595	30.00%
2005-03-30	0	1.000	1.000	1.300	1.000	1.040	102,000	102,540	1.0053	0.225	0.225	0.292	0.225	0.233	454,314	0.2257	-3.85%
2005-03-29	0	1.040	1.040	1.130	1.010	1.170	84,000	90,840	1.0814	0.233	0.233	0.254	0.227	0.263	374,141	0.2428	-11.86%
2005-03-24	0	1.180	1.090	1.180	1.100	1.180	66,000	74,100	1.1227	0.265	0.245	0.265	0.247	0.265	293,968	0.2521	0.00%
2005-03-23	0	1.180	1.100	1.250	1.180	1.210	138,000	164,820	1.1943	0.265	0.247	0.281	0.265	0.272	614,660	0.2681	-2.48%
2005-03-22	0	1.210	1.190	1.260	1.210	1.230	66,000	80,280	1.2164	0.272	0.267	0.283	0.272	0.276	293,968	0.2731	-4.72%
2005-03-21	0	1.270	1.220	1.270	1.250	1.300	93,000	118,860	1.2781	0.285	0.274	0.285	0.281	0.292	414,228	0.2869	5.83%
2005-03-18	0	1.200	1.200	1.280	1.140	1.270	104,000	124,360	1.1958	0.269	0.269	0.287	0.256	0.285	463,222	0.2685	6.19%
2005-03-17	0	1.130	1.090	1.160	1.130	1.260	80,500	96,990	1.2048	0.254	0.245	0.260	0.254	0.283	358,552	0.2705	-13.08%
2005-03-16	0	1.300	1.280	1.350	1.260	1.340	200,000	259,840	1.2992	0.292	0.287	0.303	0.283	0.301	890,812	0.2917	-2.99%
2005-03-15	0	1.340	1.340	1.420	1.340	1.500	258,500	360,470	1.3945	0.301	0.301	0.319	0.301	0.337	1,151,375	0.3131	-3.60%
2005-03-14	0	1.390	1.360	1.400	1.320	1.390	102,500	138,785	1.3540	0.312	0.305	0.314	0.296	0.312	456,541	0.3040	3.73%
2005-03-11	0	1.340	1.300	1.360	1.270	1.790	571,666	863,596	1.5107	0.301	0.292	0.305	0.285	0.402	2,546,235	0.3392	-10.67%
2005-03-10	0	1.500	1.460	1.550	1.480	1.700	601,700	960,180	1.5958	0.337	0.328	0.348	0.332	0.382	2,680,009	0.3583	12.78%
2005-03-09	0	1.330	1.350	-	1.130	1.350	627,505	775,151	1.2353	0.299	0.303	-	0.254	0.303	2,794,946	0.2773	29.13%
2005-03-08	0	1.030	0.970	1.050	0.830	1.090	344,286	339,846	0.9871	0.231	0.218	0.236	0.186	0.245	1,533,471	0.2216	25.61%
2005-03-07	0	0.820	0.850	0.900	0.770	0.820	168,000	134,580	0.8011	0.184	0.191	0.202	0.173	0.184	748,282	0.1799	9.33%
2005-03-04	0	0.750	0.700	0.750	0.750	0.750	18,000	13,500	0.7500	0.168	0.157	0.168	0.168	0.168	80,173	0.1684	4.17%
2005-03-03	0	0.720	0.650	0.720	-	-	0	0	-	0.162	0.146	0.162	-	-	0	-	0.00%
2005-03-02	0	0.720	0.700	0.720	0.720	0.760	44,307	32,080	0.7240	0.162	0.157	0.162	0.162	0.171	197,346	0.1626	-4.00%
2005-03-01	0	0.750	0.720	0.760	0.750	0.770	138,000	104,700	0.7587	0.168	0.162	0.171	0.168	0.173	614,660	0.1703	0.00%
2005-02-28	0	0.750	0.760	0.770	0.750	0.750	66,000	49,500	0.7500	0.168	0.171	0.173	0.168	0.168	293,968	0.1684	7.14%
2005-02-25	0	0.700	0.700	0.750	0.660	0.700	46,000	31,080	0.6757	0.157	0.157	0.168	0.148	0.157	204,887	0.1517	4.48%
2005-02-24	0	0.670	0.660	0.750	0.670	0.670	24,000	16,080	0.6700	0.150	0.148	0.168	0.150	0.150	106,897	0.1504	-10.67%
2005-02-23	0	0.750	0.700	0.770	0.750	0.750	9,500	6,775	0.7132	0.168	0.157	0.173	0.168	0.168	42,314	0.1601	0.00%
2005-02-22	0	0.750	0.700	0.750	-	-	6,500	4,825	0.7423	0.168	0.157	0.168	-	-	28,951	0.1667	0.00%
2005-02-21	0	0.750	0.700	0.770	0.750	0.800	96,000	74,220	0.7731	0.168	0.157	0.173	0.168	0.180	427,590	0.1736	0.00%
2005-02-18	0	0.750	0.750	-	0.690	0.700	33,500	22,795	0.6804	0.168	0.168	-	0.155	0.157	149,211	0.1528	8.70%
2005-02-17	0	0.690	0.690	0.730	0.690	0.760	112,000	82,280	0.7346	0.155	0.155	0.164	0.155	0.171	498,855	0.1649	-5.48%
2005-02-16	0	0.730	-	0.730	-	-	6,500	4,095	0.6300	0.164	-	0.164	-	-	28,951	0.1414	0.00%
2005-02-15	0	0.730	0.720	0.730	0.670	0.730	622,000	440,900	0.7088	0.164	0.162	0.164	0.150	0.164	2,770,426	0.1591	7.35%
2005-02-14	0	0.680	0.680	0.700	0.650	0.720	622,500	431,150	0.6926	0.153	0.153	0.157	0.146	0.162	2,772,653	0.1555	6.25%
2005-02-08	0	0.640	0.620	-	0.530	0.640	124,000	73,440	0.5923	0.144	0.139	-	0.119	0.144	552,304	0.1330	25.49%
2005-02-07	0	0.510	0.520	-	0.470	0.500	193,500	92,515	0.4781	0.115	0.117	-	0.106	0.112	861,861	0.1073	18.60%
2005-02-04	0	0.430	0.430	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	0.00%
2005-02-03	0	0.430	0.400	-	-	-	0	0	-	0.097	0.090	-	-	-	0	-	0.00%
2005-02-02	0	0.430	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2005-02-01	0	0.430	0.430	-	0.430	0.430	16,000	6,760	0.4225	0.097	0.097	-	0.097	0.097	71,265	0.0949	-4.44%
2005-01-31	0	0.450	-	-	0.450	0.450	30,000	13,500	0.4500	0.101	-	-	0.101	0.101	133,622	0.1010	0.00%
2005-01-28	0	0.450	0.440	-	0.450	0.450	12,000	5,400	0.4500	0.101	0.099	-	0.101	0.101	53,449	0.1010	0.00%
2005-01-27	0	0.450	0.445	-	0.450	0.450	34,215	15,284	0.4467	0.101	0.100	-	0.101	0.101	152,396	0.1003	2.27%
2005-01-26	0	0.440	0.435	0.450	0.440	0.440	6,000	2,640	0.4400	0.099	0.098	0.101	0.099	0.099	26,724	0.0988	0.00%
2005-01-25	0	0.440	0.435	0.450	0.440	0.440	36,000	15,840	0.4400	0.099	0.098	0.101	0.099	0.099	160,346	0.0988	0.00%
2005-01-24	0	0.440	0.440	-	0.430	0.440	23,000	9,960	0.4330	0.099	0.099	-	0.097	0.099	102,443	0.0972	2.33%
2005-01-21	0	0.430	0.430	-	0.430	0.430	19,500	8,340	0.4277	0.097	0.097	-	0.097	0.097	86,854	0.0960	0.00%
2005-01-20	0	0.430	0.420	-	0.430	0.430	26,500	11,245	0.4243	0.097	0.094	-	0.097	0.097	118,033	0.0953	0.00%
2005-01-19	0	0.430	0.430	0.440	0.430	0.430	24,000	10,320	0.4300	0.097	0.097	0.099	0.097	0.097	106,897	0.0965	0.00%
2005-01-18	0	0.430	0.390	0.440	0.430	0.430	36,000	15,480	0.4300	0.097	0.088	0.099	0.097	0.097	160,346	0.0965	-2.27%
2005-01-17	0	0.440	0.440	0.450	0.400	0.440	108,000	43,440	0.4022	0.099	0.099	0.101	0.090	0.099	481,039	0.0903	-1.12%
2005-01-14	0	0.445	0.440	0.450	-	-	0	0	-	0.100	0.099	0.101	-	-	0	-	0.00%
2005-01-13	0	0.445	-	0.450	-	-	0	0	-	0.100	-	0.101	-	-	0	-	0.00%
2005-01-12	0	0.445	0.360	0.450	-	-	0	0	-	0.100	0.081	0.101	-	-	0	-	0.00%
2005-01-11	0	0.445	-	0.450	-	-	0	0	-	0.100	-	0.101	-	-	0	-	0.00%
2005-01-10	0	0.445	0.245	-	-	-	0	0	-	0.100	0.055	-	-	-	0	-	0.00%
2005-01-07	0	0.445	-	0.460	-	-	0	0	-	0.100	-	0.103	-	-	0	-	0.00%
2005-01-06	0	0.445	0.400	0.460	-	-	18,000	7,920	0.4400	0.100	0.090	0.103	-	-	80,173	0.0988	0.00%
2005-01-05	0	0.445	0.440	0.445	0.445	0.445	24,000	10,680	0.4450	0.100	0.099	0.100	0.100	0.100	106,897	0.0999	-1.11%
2005-01-04	0	0.450	-	0.450	-	-	7,000	2,100	0.3000	0.101	-	0.101	-	-	31,178	0.0674	0.00%
2005-01-03	0	0.450	0.380	0.450	-	-	2,000	600	0.3000	0.101	0.085	0.101	-	-	8,908	0.0674	0.00%
2004-12-31	0	0.450	0.450	0.520	-	-	0	0	-	0.101	0.101	0.117	-	-	0	-	12.50%
2004-12-30	0	0.400	0.400	0.500	-	-	0	0	-	0.090	0.090	0.112	-	-	0	-	0.00%
2004-12-29	0	0.400	0.400	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2004-12-28	0	0.400	-	-	0.400	0.400	10,500	4,020	0.3829	0.090	-	-	0.090	0.090	46,768	0.0860	0.00%
2004-12-24	0	0.400	0.400	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2004-12-23	0	0.400	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2004-12-22	0	0.400	0.390	-	0.400	0.400	6,000	2,400	0.4000	0.090	0.088	-	0.090	0.090	26,724	0.0898	0.00%
2004-12-21	0	0.400	0.390	0.400	-	-	0	0	-	0.090	0.088	0.090	-	-	0	-	0.00%
2004-12-20	0	0.400	0.390	0.420	0.400	0.400	6,000	2,400	0.4000	0.090	0.088	0.094	0.090	0.090	26,724	0.0898	-9.09%
2004-12-17	0	0.440	0.440	0.450	-	-	0	0	-	0.099	0.099	0.101	-	-	0	-	2.33%
2004-12-16	0	0.430	0.430	0.480	0.430	0.430	7,000	2,980	0.4257	0.097	0.097	0.108	0.097	0.097	31,178	0.0956	-4.44%
2004-12-15	0	0.450	0.400	0.480	0.450	0.450	12,000	5,400	0.4500	0.101	0.090	0.108	0.101	0.101	53,449	0.1010	4.65%
2004-12-14	0	0.430	0.430	-	0.430	0.430	24,000	10,320	0.4300	0.097	0.097	-	0.097	0.097	106,897	0.0965	0.00%
2004-12-13	0	0.430	0.400	-	-	-	0	0	-	0.097	0.090	-	-	-	0	-	0.00%
2004-12-10	0	0.430	0.310	0.430	-	-	0	0	-	0.097	0.070	0.097	-	-	0	-	0.00%
2004-12-09	0	0.430	0.410	0.430	-	-	0	0	-	0.097	0.092	0.097	-	-	0	-	0.00%
2004-12-08	0	0.430	0.400	0.430	-	-	0	0	-	0.097	0.090	0.097	-	-	0	-	0.00%
2004-12-07	0	0.430	0.400	0.430	-	-	1,500	570	0.3800	0.097	0.090	0.097	-	-	6,681	0.0853	0.00%
2004-12-06	0	0.430	0.400	0.440	-	-	0	0	-	0.097	0.090	0.099	-	-	0	-	0.00%
2004-12-03	0	0.430	-	0.430	0.430	0.430	12,500	5,365	0.4292	0.097	-	0.097	0.097	0.097	55,676	0.0964	0.00%
2004-12-02	0	0.430	0.430	0.460	-	-	0	0	-	0.097	0.097	0.103	-	-	0	-	0.00%
2004-12-01	0	0.430	-	0.500	-	-	0	0	-	0.097	-	0.112	-	-	0	-	0.00%
2004-11-30	0	0.430	0.400	0.500	-	-	0	0	-	0.097	0.090	0.112	-	-	0	-	0.00%
2004-11-29	0	0.430	0.430	0.480	-	-	0	0	-	0.097	0.097	0.108	-	-	0	-	0.00%
2004-11-26	0	0.430	0.430	0.450	-	-	5,500	2,145	0.3900	0.097	0.097	0.101	-	-	24,497	0.0876	4.88%
2004-11-25	0	0.410	0.410	0.500	0.410	0.410	13,500	5,475	0.4056	0.092	0.092	0.112	0.092	0.092	60,130	0.0911	0.00%
2004-11-24	0	0.410	0.410	0.500	0.400	0.400	30,500	12,070	0.3957	0.092	0.092	0.112	0.090	0.090	135,849	0.0888	-4.65%
2004-11-23	0	0.430	0.430	0.500	-	-	0	0	-	0.097	0.097	0.112	-	-	0	-	0.00%
2004-11-22	0	0.430	-	0.500	0.430	0.430	27,000	11,310	0.4189	0.097	-	0.112	0.097	0.097	120,260	0.0940	0.00%
2004-11-19	0	0.430	-	0.495	0.430	0.430	12,000	5,160	0.4300	0.097	-	0.111	0.097	0.097	53,449	0.0965	-4.44%
2004-11-18	0	0.450	-	0.495	0.450	0.500	112,000	50,880	0.4543	0.101	-	0.111	0.101	0.112	498,855	0.1020	-8.16%
2004-11-17	0	0.490	0.450	0.490	-	-	4,000	1,600	0.4000	0.110	0.101	0.110	-	-	17,816	0.0898	-2.00%
2004-11-16	0	0.500	-	0.500	-	-	3,000	1,290	0.4300	0.112	-	0.112	-	-	13,362	0.0965	0.00%
2004-11-15	0	0.500	0.430	0.500	0.500	0.500	40,000	19,680	0.4920	0.112	0.097	0.112	0.112	0.112	178,162	0.1105	11.11%
2004-11-12	0	0.450	-	0.500	-	-	0	0	-	0.101	-	0.112	-	-	0	-	0.00%
2004-11-11	0	0.450	-	0.500	0.450	0.450	24,000	10,800	0.4500	0.101	-	0.112	0.101	0.101	106,897	0.1010	0.00%
2004-11-10	0	0.450	0.430	0.460	0.430	0.450	109,000	48,170	0.4419	0.101	0.097	0.103	0.097	0.101	485,493	0.0992	2.27%
2004-11-09	0	0.440	0.340	0.500	0.420	0.440	24,000	10,320	0.4300	0.099	0.076	0.112	0.094	0.099	106,897	0.0965	2.33%
2004-11-08	0	0.430	0.430	0.520	-	-	0	0	-	0.097	0.097	0.117	-	-	0	-	2.38%
2004-11-05	0	0.420	0.415	-	0.420	0.420	18,000	7,500	0.4167	0.094	0.093	-	0.094	0.094	80,173	0.0935	-4.55%
2004-11-04	0	0.440	-	-	0.440	0.440	6,000	2,640	0.4400	0.099	-	-	0.099	0.099	26,724	0.0988	0.00%
2004-11-03	0	0.440	0.430	0.450	0.440	0.440	6,000	2,640	0.4400	0.099	0.097	0.101	0.099	0.099	26,724	0.0988	1.15%
2004-11-02	0	0.435	0.435	0.510	0.435	0.435	40,500	17,505	0.4322	0.098	0.098	0.115	0.098	0.098	180,389	0.0970	0.00%
2004-11-01	0	0.435	0.420	0.520	0.435	0.435	71,000	30,710	0.4325	0.098	0.094	0.117	0.098	0.098	316,238	0.0971	0.00%
2004-10-29	0	0.435	0.415	0.460	0.410	0.435	108,000	45,480	0.4211	0.098	0.093	0.103	0.092	0.098	481,039	0.0945	-1.14%
2004-10-28	0	0.440	0.440	0.450	0.440	0.440	62,500	27,425	0.4388	0.099	0.099	0.101	0.099	0.099	278,379	0.0985	-2.22%
2004-10-27	0	0.450	0.415	0.450	-	-	0	0	-	0.101	0.093	0.101	-	-	0	-	0.00%
2004-10-26	0	0.450	0.415	0.480	0.450	0.450	105,000	47,280	0.4503	0.101	0.093	0.108	0.101	0.101	467,676	0.1011	0.00%
2004-10-25	0	0.450	0.450	0.495	0.400	0.450	82,000	34,200	0.4171	0.101	0.101	0.111	0.090	0.101	365,233	0.0936	1.12%
2004-10-21	0	0.445	0.445	0.485	0.440	0.500	41,800	18,970	0.4538	0.100	0.100	0.109	0.099	0.112	186,180	0.1019	-11.00%
2004-10-20	0	0.500	0.445	0.500	0.360	0.560	767,719	364,012	0.4741	0.112	0.100	0.112	0.081	0.126	3,419,468	0.1065	38.89%
2004-10-19	0	0.360	0.350	0.380	0.315	0.370	388,500	137,370	0.3536	0.081	0.079	0.085	0.071	0.083	1,730,403	0.0794	28.57%
2004-10-18	0	0.280	0.280	0.300	-	-	0	0	-	0.063	0.063	0.067	-	-	0	-	0.00%
2004-10-15	0	0.280	0.280	0.320	-	-	5,000	1,250	0.2500	0.063	0.063	0.072	-	-	22,270	0.0561	0.00%
2004-10-14	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2004-10-13	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2004-10-12	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2004-10-11	0	0.280	0.280	0.320	-	-	0	0	-	0.063	0.063	0.072	-	-	0	-	0.00%
2004-10-08	0	0.280	0.280	0.320	-	-	0	0	-	0.063	0.063	0.072	-	-	0	-	0.00%
2004-10-07	0	0.280	0.240	0.300	0.280	0.280	21,000	5,820	0.2771	0.063	0.054	0.067	0.063	0.063	93,535	0.0622	-3.45%
2004-10-06	0	0.290	0.280	0.290	-	-	5,000	1,350	0.2700	0.065	0.063	0.065	-	-	22,270	0.0606	-3.33%
2004-10-05	0	0.300	0.280	0.330	0.300	0.300	20,000	5,920	0.2960	0.067	0.063	0.074	0.067	0.067	89,081	0.0665	7.14%
2004-10-04	0	0.280	0.280	0.320	0.280	0.280	18,000	5,040	0.2800	0.063	0.063	0.072	0.063	0.063	80,173	0.0629	0.00%
2004-09-30	0	0.280	0.280	0.310	0.280	0.280	18,000	5,040	0.2800	0.063	0.063	0.070	0.063	0.063	80,173	0.0629	0.00%
2004-09-28	0	0.280	0.280	0.315	-	-	0	0	-	0.063	0.063	0.071	-	-	0	-	0.00%
2004-09-27	0	0.280	0.275	0.320	-	-	0	0	-	0.063	0.062	0.072	-	-	0	-	0.00%
2004-09-24	0	0.280	0.280	0.300	0.260	0.280	17,000	4,240	0.2494	0.063	0.063	0.067	0.058	0.063	75,719	0.0560	-6.67%
2004-09-23	0	0.300	0.275	0.320	-	-	23,000	6,340	0.2757	0.067	0.062	0.072	-	-	102,443	0.0619	0.00%
2004-09-22	0	0.300	0.275	0.320	-	-	0	0	-	0.067	0.062	0.072	-	-	0	-	0.00%
2004-09-21	0	0.300	-	0.320	-	-	1,500	375	0.2500	0.067	-	0.072	-	-	6,681	0.0561	0.00%
2004-09-20	0	0.300	0.300	0.320	-	-	0	0	-	0.067	0.067	0.072	-	-	0	-	0.00%
2004-09-17	0	0.300	0.310	0.315	-	-	5,500	1,320	0.2400	0.067	0.070	0.071	-	-	24,497	0.0539	0.00%
2004-09-16	0	0.300	0.265	0.320	0.300	0.300	54,000	16,200	0.3000	0.067	0.059	0.072	0.067	0.067	240,519	0.0674	0.00%
2004-09-15	0	0.300	0.300	0.320	-	-	5,000	1,350	0.2700	0.067	0.067	0.072	-	-	22,270	0.0606	11.11%
2004-09-14	0	0.270	0.260	0.300	0.260	0.270	48,500	12,510	0.2579	0.061	0.058	0.067	0.058	0.061	216,022	0.0579	0.00%
2004-09-13	0	0.270	0.270	-	-	-	0	0	-	0.061	0.061	-	-	-	0	-	0.00%
2004-09-10	0	0.270	-	-	-	-	0	0	-	0.061	-	-	-	-	0	-	0.00%
2004-09-09	0	0.270	0.270	-	0.270	0.270	3,000	810	0.2700	0.061	0.061	-	0.061	0.061	13,362	0.0606	0.00%
2004-09-08	0	0.270	0.270	-	0.270	0.270	5,000	1,350	0.2700	0.061	0.061	-	0.061	0.061	22,270	0.0606	0.00%
2004-09-07	0	0.270	0.270	0.360	0.248	0.248	7,500	1,860	0.2480	0.061	0.061	0.081	0.056	0.056	33,405	0.0557	-15.62%
2004-09-06	0	0.320	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
2004-09-03	0	0.320	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
2004-09-02	0	0.320	0.265	0.320	-	-	0	0	-	0.072	0.059	0.072	-	-	0	-	0.00%
2004-09-01	0	0.320	-	-	0.320	0.320	50,000	16,000	0.3200	0.072	-	-	0.072	0.072	222,703	0.0718	0.00%
2004-08-31	0	0.320	-	0.320	-	-	0	0	-	0.072	-	0.072	-	-	0	-	0.00%
2004-08-30	0	0.320	0.280	0.320	-	-	0	0	-	0.072	0.063	0.072	-	-	0	-	0.00%
2004-08-27	0	0.320	0.285	0.350	0.320	0.320	50,000	16,000	0.3200	0.072	0.064	0.079	0.072	0.072	222,703	0.0718	-0.00%
2004-08-26	0	0.016	0.014	0.017	0.016	0.017	1,620,000	26,280	0.0162	0.072	0.063	0.076	0.072	0.076	360,779	0.0728	0.00%
2004-08-25	0	0.016	0.015	0.019	0.016	0.016	500,000	8,000	0.0160	0.072	0.067	0.085	0.072	0.072	111,352	0.0718	0.00%
2004-08-24	0	0.016	0.016	0.018	0.016	0.016	300,000	4,800	0.0160	0.072	0.072	0.081	0.072	0.072	66,811	0.0718	0.00%
2004-08-23	0	0.016	0.015	0.016	0.016	0.016	500,000	8,000	0.0160	0.072	0.067	0.072	0.072	0.072	111,352	0.0718	0.00%
2004-08-20	0	0.016	0.015	0.017	0.016	0.016	270,000	4,320	0.0160	0.072	0.067	0.076	0.072	0.072	60,130	0.0718	0.00%
2004-08-19	0	0.016	0.014	0.017	-	-	0	0	-	0.072	0.063	0.076	-	-	0	-	0.00%
2004-08-18	0	0.016	0.015	0.017	0.016	0.016	510,000	8,160	0.0160	0.072	0.067	0.076	0.072	0.072	113,579	0.0718	0.00%
2004-08-17	0	0.016	0.016	0.017	0.014	0.015	1,960,000	28,400	0.0145	0.072	0.072	0.076	0.063	0.067	436,498	0.0651	0.00%
2004-08-16	0	0.016	0.015	0.017	-	-	0	0	-	0.072	0.067	0.076	-	-	0	-	0.00%
2004-08-13	0	0.016	0.015	0.017	0.016	0.016	1,000,000	16,000	0.0160	0.072	0.067	0.076	0.072	0.072	222,703	0.0718	-5.88%
2004-08-12	0	0.017	0.015	0.017	0.016	0.017	1,800,000	29,300	0.0163	0.076	0.067	0.076	0.072	0.076	400,866	0.0731	6.25%
2004-08-11	0	0.016	0.016	0.017	0.016	0.017	980,000	16,180	0.0165	0.072	0.072	0.076	0.072	0.076	218,249	0.0741	0.00%
2004-08-10	0	0.016	0.014	0.017	0.016	0.016	3,460,000	55,360	0.0160	0.072	0.063	0.076	0.072	0.072	770,553	0.0718	0.00%
2004-08-09	0	0.016	0.014	0.016	0.014	0.016	5,380,000	82,990	0.0154	0.072	0.063	0.072	0.063	0.072	1,198,143	0.0693	23.08%
2004-08-06	0	0.013	0.013	0.015	-	-	0	0	-	0.058	0.058	0.067	-	-	0	-	0.00%
2004-08-05	0	0.013	0.012	0.014	0.013	0.013	400,000	5,200	0.0130	0.058	0.054	0.063	0.058	0.058	89,081	0.0584	-7.14%
2004-08-04	0	0.014	0.012	0.014	0.014	0.014	530,000	7,420	0.0140	0.063	0.054	0.063	0.063	0.063	118,033	0.0629	7.69%
2004-08-03	0	0.013	0.013	0.014	0.013	0.013	690,000	8,970	0.0130	0.058	0.058	0.063	0.058	0.058	153,665	0.0584	0.00%
2004-08-02	0	0.013	0.012	0.013	0.013	0.014	1,030,000	13,900	0.0135	0.058	0.054	0.058	0.058	0.063	229,384	0.0606	-7.14%
2004-07-30	0	0.014	0.013	0.014	0.014	0.014	100,000	1,400	0.0140	0.063	0.058	0.063	0.063	0.063	22,270	0.0629	7.69%
2004-07-29	0	0.013	0.013	0.014	0.013	0.014	810,000	11,330	0.0140	0.058	0.058	0.063	0.058	0.063	180,389	0.0628	0.00%
2004-07-28	0	0.013	0.013	0.014	0.013	0.013	1,400,000	18,200	0.0130	0.058	0.058	0.063	0.058	0.058	311,784	0.0584	8.33%
2004-07-27	0	0.012	0.012	0.013	0.012	0.012	150,000	1,800	0.0120	0.054	0.054	0.058	0.054	0.054	33,405	0.0539	9.09%
2004-07-26	0	0.011	0.011	0.012	0.011	0.012	5,250,000	61,500	0.0117	0.049	0.049	0.054	0.049	0.054	1,169,191	0.0526	-8.33%
2004-07-23	0	0.012	0.012	0.014	0.012	0.013	4,520,000	55,290	0.0122	0.054	0.054	0.063	0.054	0.058	1,006,618	0.0549	-14.29%
2004-07-22	0	0.014	0.013	0.015	0.014	0.016	330,000	4,640	0.0141	0.063	0.058	0.067	0.063	0.072	73,492	0.0631	0.00%
2004-07-21	0	0.014	0.013	0.015	0.011	0.015	2,850,000	37,820	0.0133	0.063	0.058	0.067	0.049	0.067	634,704	0.0596	-12.50%
2004-07-20	0	0.016	0.011	0.016	-	-	0	0	-	0.072	0.049	0.072	-	-	0	-	0.00%
2004-07-19	0	0.016	0.014	0.016	-	-	0	0	-	0.072	0.063	0.072	-	-	0	-	0.00%
2004-07-16	0	0.016	0.015	0.016	-	-	0	0	-	0.072	0.067	0.072	-	-	0	-	0.00%
2004-07-15	0	0.016	0.015	0.016	-	-	0	0	-	0.072	0.067	0.072	-	-	0	-	0.00%
2004-07-14	0	0.016	0.015	0.017	0.016	0.016	1,130,000	18,080	0.0160	0.072	0.067	0.076	0.072	0.072	251,654	0.0718	0.00%
2004-07-13	0	0.016	0.015	0.017	0.016	0.016	740,000	11,850	0.0160	0.072	0.067	0.076	0.072	0.072	164,800	0.0719	0.00%
2004-07-12	0	0.016	0.015	0.017	0.016	0.016	1,630,000	26,050	0.0160	0.072	0.067	0.076	0.072	0.072	363,006	0.0718	6.67%
2004-07-09	0	0.015	0.015	0.018	0.015	0.016	552,745	8,567	0.0155	0.067	0.067	0.081	0.067	0.072	123,098	0.0696	-6.25%
2004-07-08	0	0.016	0.016	0.019	-	-	0	0	-	0.072	0.072	0.085	-	-	0	-	0.00%
2004-07-07	0	0.016	0.015	0.018	0.016	0.016	500,000	8,000	0.0160	0.072	0.067	0.081	0.072	0.072	111,352	0.0718	-11.11%
2004-07-06	0	0.018	0.017	0.019	-	-	0	0	-	0.081	0.076	0.085	-	-	0	-	0.00%
2004-07-05	0	0.018	0.015	0.018	0.016	0.018	7,240,000	117,730	0.0163	0.081	0.067	0.081	0.072	0.081	1,612,370	0.0730	12.50%
2004-07-02	0	0.016	0.016	0.017	-	-	0	0	-	0.072	0.072	0.076	-	-	0	-	6.67%
2004-06-30	0	0.015	0.015	0.016	0.015	0.015	10,000	150	0.0150	0.067	0.067	0.072	0.067	0.067	2,227	0.0674	7.14%
2004-06-29	0	0.014	0.014	0.016	-	-	0	0	-	0.063	0.063	0.072	-	-	0	-	0.00%
2004-06-28	0	0.014	0.014	0.016	0.014	0.014	3,810,000	53,340	0.0140	0.063	0.063	0.072	0.063	0.063	848,499	0.0629	-6.67%
2004-06-25	0	0.015	0.014	0.015	0.014	0.015	780,000	11,220	0.0144	0.067	0.063	0.067	0.063	0.067	173,708	0.0646	0.00%
2004-06-24	0	0.015	0.014	0.015	0.015	0.015	520,000	7,800	0.0150	0.067	0.063	0.067	0.067	0.067	115,806	0.0674	-6.25%
2004-06-23	0	0.016	0.015	0.017	-	-	0	0	-	0.072	0.067	0.076	-	-	0	-	0.00%
2004-06-21	0	0.016	0.014	0.018	0.016	0.017	1,000,000	16,900	0.0169	0.072	0.063	0.081	0.072	0.076	222,703	0.0759	-5.88%
2004-06-18	0	0.017	0.014	0.017	0.017	0.017	440,000	7,080	0.0161	0.076	0.063	0.076	0.076	0.076	97,989	0.0723	0.00%
2004-06-17	0	0.017	0.015	0.017	-	-	150,000	2,700	0.0180	0.076	0.067	0.076	-	-	33,405	0.0808	0.00%
2004-06-16	0	0.017	0.015	0.019	-	-	0	0	-	0.076	0.067	0.085	-	-	0	-	0.00%
2004-06-15	0	0.017	0.015	0.017	0.017	0.017	500,000	8,500	0.0170	0.076	0.067	0.076	0.076	0.076	111,352	0.0763	0.00%
2004-06-14	0	0.017	0.015	0.018	0.017	0.018	1,140,000	19,480	0.0171	0.076	0.067	0.081	0.076	0.081	253,882	0.0767	-5.56%
2004-06-11	0	0.018	0.016	0.018	-	-	0	0	-	0.081	0.072	0.081	-	-	0	-	0.00%
2004-06-10	0	0.018	0.016	0.018	0.016	0.018	1,010,000	17,720	0.0175	0.081	0.072	0.081	0.072	0.081	224,930	0.0788	0.00%
2004-06-09	0	0.018	0.017	0.018	0.018	0.020	1,000,000	18,880	0.0189	0.081	0.076	0.081	0.081	0.090	222,703	0.0848	0.00%
2004-06-08	0	0.018	0.017	0.018	-	-	420,000	7,560	0.0180	0.081	0.076	0.081	-	-	93,535	0.0808	0.00%
2004-06-07	0	0.018	0.017	0.018	0.019	0.019	250,000	4,540	0.0182	0.081	0.076	0.081	0.085	0.085	55,676	0.0815	-5.26%
2004-06-04	0	0.019	0.016	0.019	0.017	0.019	510,000	8,690	0.0170	0.085	0.072	0.085	0.076	0.085	113,579	0.0765	11.76%
2004-06-03	0	0.017	0.016	0.017	0.017	0.017	250,000	4,250	0.0170	0.076	0.072	0.076	0.076	0.076	55,676	0.0763	0.00%
2004-06-02	0	0.017	0.017	0.018	0.017	0.017	1,150,000	19,560	0.0170	0.076	0.076	0.081	0.076	0.076	256,109	0.0764	6.25%
2004-06-01	0	0.016	0.016	0.017	0.016	0.016	1,760,000	28,160	0.0160	0.072	0.072	0.076	0.072	0.072	391,957	0.0718	0.00%
2004-05-31	0	0.016	0.016	0.017	0.016	0.016	490,000	7,840	0.0160	0.072	0.072	0.076	0.072	0.072	109,125	0.0718	0.00%
2004-05-28	0	0.016	0.015	0.016	0.016	0.016	10,000	160	0.0160	0.072	0.067	0.072	0.072	0.072	2,227	0.0718	6.67%
2004-05-27	0	0.015	0.014	0.015	0.015	0.015	2,390,000	35,850	0.0150	0.067	0.063	0.067	0.067	0.067	532,260	0.0674	0.00%
2004-05-25	0	0.015	0.014	0.015	0.015	0.015	400,000	6,000	0.0150	0.067	0.063	0.067	0.067	0.067	89,081	0.0674	7.14%
2004-05-24	0	0.014	0.014	0.015	0.014	0.015	2,692,424	39,184	0.0146	0.063	0.063	0.067	0.063	0.067	599,611	0.0653	-6.67%
2004-05-21	0	0.015	0.014	0.015	0.014	0.015	8,800,000	126,300	0.0144	0.067	0.063	0.067	0.063	0.067	1,959,787	0.0644	7.14%
2004-05-20	0	0.014	0.013	0.015	0.014	0.014	7,040,000	98,560	0.0140	0.063	0.058	0.067	0.063	0.063	1,567,830	0.0629	0.00%
2004-05-19	0	0.014	0.014	0.015	0.014	0.015	2,520,000	35,590	0.0141	0.063	0.063	0.067	0.063	0.067	561,212	0.0634	0.00%
2004-05-18	0	0.014	0.013	0.014	0.014	0.014	1,500,000	21,000	0.0140	0.063	0.058	0.063	0.063	0.063	334,055	0.0629	7.69%
2004-05-17	0	0.013	0.013	0.014	0.013	0.015	13,581,172	179,446	0.0132	0.058	0.058	0.063	0.058	0.067	3,024,569	0.0593	-7.14%
2004-05-14	0	0.014	0.013	0.014	-	-	0	0	-	0.063	0.058	0.063	-	-	0	-	0.00%
2004-05-13	0	0.014	0.013	0.014	0.014	0.014	910,000	12,740	0.0140	0.063	0.058	0.063	0.063	0.063	202,660	0.0629	0.00%
2004-05-12	0	0.014	0.014	0.015	0.014	0.014	1,770,000	24,780	0.0140	0.063	0.063	0.067	0.063	0.063	394,184	0.0629	7.69%
2004-05-11	0	0.013	0.013	0.014	-	-	0	0	-	0.058	0.058	0.063	-	-	0	-	0.00%
2004-05-10	0	0.013	0.013	0.014	0.013	0.017	3,040,000	43,760	0.0144	0.058	0.058	0.063	0.058	0.076	677,017	0.0646	-7.14%
2004-05-07	0	0.014	0.013	0.015	0.014	0.015	5,440,000	77,200	0.0142	0.063	0.058	0.067	0.063	0.067	1,211,505	0.0637	-6.67%
2004-05-06	0	0.015	0.013	0.015	0.015	0.015	1,500,000	22,500	0.0150	0.067	0.058	0.067	0.067	0.067	334,055	0.0674	7.14%
2004-05-05	0	0.014	0.013	0.015	0.014	0.014	2,410,000	33,740	0.0140	0.063	0.058	0.067	0.063	0.063	536,714	0.0629	-6.67%
2004-05-04	0	0.015	0.013	0.015	0.014	0.016	3,360,000	47,170	0.0140	0.067	0.058	0.067	0.063	0.072	748,282	0.0630	7.14%
2004-05-03	0	0.014	0.014	0.015	0.014	0.016	1,160,000	16,490	0.0142	0.063	0.063	0.067	0.063	0.072	258,336	0.0638	-12.50%
2004-04-30	0	0.016	0.014	0.016	0.015	0.016	4,636,553	71,146	0.0153	0.072	0.063	0.072	0.067	0.072	1,032,575	0.0689	6.67%
2004-04-29	0	0.015	0.014	0.015	0.014	0.015	3,146,666	44,523	0.0141	0.067	0.063	0.067	0.063	0.067	700,772	0.0635	0.00%
2004-04-28	0	0.015	0.015	0.016	0.014	0.015	3,354,142	48,403	0.0144	0.067	0.067	0.072	0.063	0.067	746,978	0.0648	7.14%
2004-04-27	0	0.014	0.014	0.015	0.014	0.016	9,200,000	143,030	0.0155	0.063	0.063	0.067	0.063	0.072	2,048,868	0.0698	-6.67%
2004-04-26	0	0.015	0.015	0.018	0.015	0.017	1,640,000	27,660	0.0169	0.067	0.067	0.081	0.067	0.076	365,233	0.0757	-11.76%
2004-04-23	0	0.017	0.016	0.017	0.017	0.017	1,000,000	17,000	0.0170	0.076	0.072	0.076	0.076	0.076	222,703	0.0763	21.43%
2004-04-22	0	0.014	0.014	0.017	-	-	0	0	-	0.063	0.063	0.076	-	-	0	-	0.00%
2004-04-21	0	0.014	0.014	0.017	0.013	0.017	12,020,000	179,020	0.0149	0.063	0.063	0.076	0.058	0.076	2,676,891	0.0669	-12.50%
2004-04-20	0	0.016	0.016	0.019	0.015	0.018	5,010,000	81,720	0.0163	0.072	0.072	0.085	0.067	0.081	1,115,742	0.0732	-11.11%
2004-04-19	0	0.018	0.016	0.018	0.018	0.023	3,510,000	70,170	0.0200	0.081	0.072	0.081	0.081	0.103	781,688	0.0898	-21.74%
2004-04-16	0	0.023	0.017	0.023	0.017	0.025	1,250,000	27,080	0.0217	0.103	0.076	0.103	0.076	0.112	278,379	0.0973	21.05%
2004-04-15	0	0.019	0.016	0.019	0.019	0.020	2,050,000	39,870	0.0194	0.085	0.072	0.085	0.085	0.090	456,541	0.0873	-5.00%
2004-04-14	0	0.020	0.020	0.023	0.020	0.022	1,320,000	26,480	0.0201	0.090	0.090	0.103	0.090	0.099	293,968	0.0901	-16.67%
2004-04-13	0	0.024	0.023	0.024	0.023	0.024	1,250,000	29,170	0.0233	0.108	0.103	0.108	0.103	0.108	278,379	0.1048	4.35%
2004-04-08	0	0.023	0.022	0.023	0.023	0.024	1,310,000	30,640	0.0234	0.103	0.099	0.103	0.103	0.108	291,741	0.1050	-4.17%
2004-04-07	0	0.024	0.024	0.025	0.024	0.024	80,000	1,920	0.0240	0.108	0.108	0.112	0.108	0.108	17,816	0.1078	9.09%
2004-04-06	0	0.022	0.022	0.025	0.022	0.022	700,000	15,400	0.0220	0.099	0.099	0.112	0.099	0.099	155,892	0.0988	-15.38%
2004-04-02	0	0.026	0.026	0.028	0.026	0.026	280,000	7,280	0.0260	0.117	0.117	0.126	0.117	0.117	62,357	0.1167	4.00%
2004-04-01	0	0.025	0.025	0.028	0.025	0.025	760,000	19,000	0.0250	0.112	0.112	0.126	0.112	0.112	169,254	0.1123	0.00%
2004-03-31	0	0.025	0.025	0.027	0.025	0.025	90,000	2,250	0.0250	0.112	0.112	0.121	0.112	0.112	20,043	0.1123	0.00%
2004-03-30	0	0.025	0.025	0.027	0.025	0.027	610,000	15,850	0.0260	0.112	0.112	0.121	0.112	0.121	135,849	0.1167	19.05%
2004-03-29	0	0.030	0.025	0.030	0.030	0.030	10,000	300	0.0300	0.094	0.079	0.094	0.094	0.094	3,181	0.0943	-3.23%
2004-03-26	0	0.031	0.028	0.031	0.031	0.031	560,000	17,360	0.0310	0.097	0.088	0.097	0.097	0.097	178,162	0.0974	3.33%
2004-03-25	0	0.030	0.030	0.031	0.030	0.032	1,560,000	49,080	0.0315	0.094	0.094	0.097	0.094	0.101	496,310	0.0989	-3.23%
2004-03-24	0	0.031	0.031	0.032	0.027	0.031	1,900,000	52,400	0.0276	0.097	0.097	0.101	0.085	0.097	604,480	0.0867	24.00%
2004-03-23	0	0.025	0.025	0.035	0.025	0.025	20,000	500	0.0250	0.079	0.079	0.110	0.079	0.079	6,363	0.0786	-16.67%
2004-03-22	0	0.030	0.027	0.032	0.027	0.034	570,000	18,950	0.0332	0.094	0.085	0.101	0.085	0.107	181,344	0.1045	3.45%
2004-03-19	0	0.029	0.029	0.032	-	-	0	0	-	0.091	0.091	0.101	-	-	0	-	0.00%
2004-03-18	0	0.029	0.028	0.032	0.029	0.030	1,310,050	39,292	0.0300	0.091	0.088	0.101	0.091	0.094	416,789	0.0943	0.00%
2004-03-17	0	0.029	0.028	0.029	0.028	0.029	950,000	27,060	0.0285	0.091	0.088	0.091	0.088	0.091	302,240	0.0895	7.41%
2004-03-16	0	0.027	0.027	0.028	0.026	0.028	1,360,000	37,940	0.0279	0.085	0.085	0.088	0.082	0.088	432,680	0.0877	8.00%
2004-03-15	0	0.025	0.025	0.028	0.025	0.025	1,200,000	30,000	0.0250	0.079	0.079	0.088	0.079	0.079	381,777	0.0786	4.17%
2004-03-12	0	0.024	0.024	0.027	0.024	0.026	1,700,000	42,320	0.0249	0.075	0.075	0.085	0.075	0.082	540,850	0.0782	-11.11%
2004-03-11	0	0.027	0.026	0.028	0.027	0.028	1,720,000	46,950	0.0273	0.085	0.082	0.088	0.085	0.088	547,213	0.0858	-6.90%
2004-03-10	0	0.029	0.027	0.030	0.027	0.030	1,010,000	27,710	0.0274	0.091	0.085	0.094	0.085	0.094	321,329	0.0862	-3.33%
2004-03-09	0	0.030	0.030	0.031	0.026	0.027	1,920,000	51,330	0.0267	0.094	0.094	0.097	0.082	0.085	610,843	0.0840	11.11%
2004-03-08	0	0.027	0.027	0.031	0.025	0.032	7,530,000	199,100	0.0264	0.085	0.085	0.097	0.079	0.101	2,395,649	0.0831	-15.63%
2004-03-05	0	0.032	0.026	0.032	0.025	0.032	2,350,000	61,170	0.0260	0.101	0.082	0.101	0.079	0.101	747,646	0.0818	18.52%
2004-03-04	0	0.027	0.027	0.032	0.026	0.035	6,040,000	168,190	0.0278	0.085	0.085	0.101	0.082	0.110	1,921,609	0.0875	-34.15%
2004-03-03	0	0.041	0.035	0.041	0.041	0.041	40,000	1,640	0.0410	0.129	0.110	0.129	0.129	0.129	12,726	0.1289	-2.38%
2004-03-02	0	0.042	0.035	0.042	0.040	0.043	3,140,000	131,990	0.0420	0.132	0.110	0.132	0.126	0.135	998,982	0.1321	5.00%
2004-03-01	0	0.040	0.035	0.040	0.040	0.050	790,000	32,620	0.0413	0.126	0.110	0.126	0.126	0.157	251,336	0.1298	-6.98%
2004-02-27	1	-	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2004-02-26	0	0.043	0.043	0.048	0.043	0.049	1,330,000	61,090	0.0459	0.135	0.135	0.151	0.135	0.154	423,136	0.1444	-10.42%
2004-02-25	0	0.048	0.048	0.049	0.043	0.055	5,420,000	270,840	0.0500	0.151	0.151	0.154	0.135	0.173	1,724,358	0.1571	11.63%
2004-02-24	0	0.043	0.038	0.043	0.037	0.043	1,720,000	68,460	0.0398	0.135	0.119	0.135	0.116	0.135	547,213	0.1251	22.86%
2004-02-23	0	0.035	0.035	-	0.028	0.035	1,130,000	37,110	0.0328	0.110	0.110	-	0.088	0.110	359,506	0.1032	20.69%
2004-02-20	0	0.029	0.029	0.030	0.022	0.027	1,930,000	51,990	0.0269	0.091	0.091	0.094	0.069	0.085	614,024	0.0847	26.09%
2004-02-19	0	0.023	0.021	0.026	0.023	0.023	200,000	4,600	0.0230	0.072	0.066	0.082	0.072	0.072	63,629	0.0723	0.00%
2004-02-18	0	0.023	0.022	0.024	0.023	0.025	1,210,000	30,850	0.0255	0.072	0.069	0.075	0.072	0.079	384,958	0.0801	4.55%
2004-02-17	0	0.022	0.021	0.025	0.022	0.022	500,000	11,000	0.0220	0.069	0.066	0.079	0.069	0.069	159,074	0.0692	4.76%
2004-02-16	0	0.021	0.020	0.023	0.021	0.021	576,000	12,096	0.0210	0.066	0.063	0.072	0.066	0.066	183,253	0.0660	-16.00%
2004-02-13	0	0.025	0.021	0.025	-	-	0	0	-	0.079	0.066	0.079	-	-	0	-	0.00%
2004-02-12	0	0.025	0.020	0.025	-	-	0	0	-	0.079	0.063	0.079	-	-	0	-	0.00%
2004-02-11	0	0.025	0.021	0.028	0.023	0.025	840,000	20,320	0.0242	0.079	0.066	0.088	0.072	0.079	267,244	0.0760	31.58%
2004-02-10	0	0.019	0.019	0.022	-	-	0	0	-	0.060	0.060	0.069	-	-	0	-	0.00%
2004-02-09	0	0.019	0.018	0.025	0.019	0.019	600,000	11,400	0.0190	0.060	0.057	0.079	0.060	0.060	190,888	0.0597	0.00%
2004-02-06	0	0.019	0.017	0.021	0.019	0.020	600,000	11,500	0.0192	0.060	0.053	0.066	0.060	0.063	190,888	0.0602	-13.64%
2004-02-05	0	0.022	0.018	0.026	-	-	0	0	-	0.069	0.057	0.082	-	-	0	-	0.00%
2004-02-04	0	0.022	0.018	-	-	-	0	0	-	0.069	0.057	-	-	-	0	-	0.00%
2004-02-03	0	0.022	0.018	0.025	0.022	0.025	750,000	16,500	0.0220	0.069	0.057	0.079	0.069	0.079	238,610	0.0692	0.00%
2004-02-02	0	0.022	0.022	0.025	0.022	0.022	440,000	9,680	0.0220	0.069	0.069	0.079	0.069	0.069	139,985	0.0692	10.00%
2004-01-30	0	0.020	0.018	0.020	0.020	0.020	300,000	6,000	0.0200	0.063	0.057	0.063	0.063	0.063	95,444	0.0629	0.00%
2004-01-29	0	0.020	0.018	0.021	-	-	110,000	1,980	0.0180	0.063	0.057	0.066	-	-	34,996	0.0566	0.00%
2004-01-28	0	0.020	0.018	0.021	0.020	0.020	1,010,000	20,410	0.0202	0.063	0.057	0.066	0.063	0.063	321,329	0.0635	-9.09%
2004-01-27	0	0.022	0.018	0.022	0.022	0.022	100,000	2,200	0.0220	0.069	0.057	0.069	0.069	0.069	31,815	0.0692	22.22%
2004-01-26	0	0.018	0.018	0.022	0.018	0.022	160,000	3,480	0.0218	0.057	0.057	0.069	0.057	0.069	50,904	0.0684	5.88%
2004-01-21	0	0.017	0.017	0.020	-	-	0	0	-	0.053	0.053	0.063	-	-	0	-	0.00%
2004-01-20	0	0.017	0.017	0.021	0.017	0.017	480,000	8,160	0.0170	0.053	0.053	0.066	0.053	0.053	152,711	0.0534	-15.00%
2004-01-19	0	0.020	0.018	0.020	-	-	0	0	-	0.063	0.057	0.063	-	-	0	-	0.00%
2004-01-16	0	0.020	0.016	0.020	0.020	0.020	20,000	400	0.0200	0.063	0.050	0.063	0.063	0.063	6,363	0.0629	5.26%
2004-01-15	0	0.019	0.016	0.019	0.019	0.019	10,000	190	0.0190	0.060	0.050	0.060	0.060	0.060	3,181	0.0597	5.56%
2004-01-14	0	0.018	0.018	0.023	0.018	0.021	540,000	11,220	0.0208	0.057	0.057	0.072	0.057	0.066	171,800	0.0653	5.88%
2004-01-13	0	0.017	0.016	0.018	0.017	0.017	210,000	3,610	0.0172	0.053	0.050	0.057	0.053	0.053	66,811	0.0540	-5.56%
2004-01-12	0	0.018	0.018	0.021	-	-	0	0	-	0.057	0.057	0.066	-	-	0	-	0.00%
2004-01-09	0	0.018	0.015	0.022	0.015	0.018	40,000	670	0.0168	0.057	0.047	0.069	0.047	0.057	12,726	0.0526	0.00%
2004-01-08	0	0.018	0.010	0.018	-	-	0	0	-	0.057	0.031	0.057	-	-	0	-	0.00%
2004-01-07	0	0.018	0.013	0.018	-	-	0	0	-	0.057	0.041	0.057	-	-	0	-	0.00%
2004-01-06	0	0.018	0.013	0.023	-	-	0	0	-	0.057	0.041	0.072	-	-	0	-	0.00%
2004-01-05	0	0.018	0.010	0.018	-	-	0	0	-	0.057	0.031	0.057	-	-	0	-	0.00%
2004-01-02	0	0.018	0.010	0.019	-	-	0	0	-	0.057	0.031	0.060	-	-	0	-	0.00%
2003-12-31	0	0.018	0.011	0.019	-	-	0	0	-	0.057	0.035	0.060	-	-	0	-	0.00%
2003-12-30	0	0.018	0.012	0.019	0.010	0.019	580,000	10,160	0.0175	0.057	0.038	0.060	0.031	0.060	184,525	0.0551	-5.26%
2003-12-29	0	0.019	0.016	0.019	0.016	0.019	940,000	16,570	0.0176	0.060	0.050	0.060	0.050	0.060	299,058	0.0554	0.00%
2003-12-24	0	0.019	0.018	0.019	0.010	0.019	400,000	5,800	0.0145	0.060	0.057	0.060	0.031	0.060	127,259	0.0456	5.56%
2003-12-23	0	0.018	0.010	-	-	-	0	0	-	0.057	0.031	-	-	-	0	-	0.00%
2003-12-22	0	0.018	0.018	0.020	-	-	0	0	-	0.057	0.057	0.063	-	-	0	-	0.00%
2003-12-19	0	0.018	0.018	0.021	-	-	0	0	-	0.057	0.057	0.066	-	-	0	-	0.00%
2003-12-18	0	0.018	0.011	0.020	-	-	0	0	-	0.057	0.035	0.063	-	-	0	-	0.00%
2003-12-17	0	0.018	0.015	0.020	-	-	0	0	-	0.057	0.047	0.063	-	-	0	-	0.00%
2003-12-16	0	0.018	0.015	0.020	-	-	0	0	-	0.057	0.047	0.063	-	-	0	-	0.00%
2003-12-15	0	0.018	0.017	0.021	0.018	0.018	400,000	7,200	0.0180	0.057	0.053	0.066	0.057	0.057	127,259	0.0566	-5.26%
2003-12-12	0	0.019	0.015	0.019	-	-	0	0	-	0.060	0.047	0.060	-	-	0	-	0.00%
2003-12-11	0	0.019	0.015	0.020	-	-	0	0	-	0.060	0.047	0.063	-	-	0	-	0.00%
2003-12-10	0	0.019	-	0.019	0.019	0.019	500,000	9,500	0.0190	0.060	-	0.060	0.060	0.060	159,074	0.0597	0.00%
2003-12-09	0	0.019	0.010	0.020	-	-	0	0	-	0.060	0.031	0.063	-	-	0	-	0.00%
2003-12-08	0	0.019	0.013	0.019	-	-	0	0	-	0.060	0.041	0.060	-	-	0	-	0.00%
2003-12-05	0	0.019	0.010	0.019	0.019	0.019	10,000	190	0.0190	0.060	0.031	0.060	0.060	0.060	3,181	0.0597	0.00%
2003-12-04	0	0.019	0.018	0.020	-	-	0	0	-	0.060	0.057	0.063	-	-	0	-	0.00%
2003-12-03	0	0.019	0.018	0.019	-	-	0	0	-	0.060	0.057	0.060	-	-	0	-	-5.00%
2003-12-02	0	0.020	0.020	-	0.020	0.020	680,000	13,600	0.0200	0.063	0.063	-	0.063	0.063	216,340	0.0629	33.33%
2003-12-01	0	0.015	0.015	0.019	-	-	0	0	-	0.047	0.047	0.060	-	-	0	-	7.14%
2003-11-28	0	0.014	0.014	0.018	-	-	0	0	-	0.044	0.044	0.057	-	-	0	-	0.00%
2003-11-27	0	0.014	0.014	0.019	-	-	0	0	-	0.044	0.044	0.060	-	-	0	-	0.00%
2003-11-26	0	0.014	0.014	0.017	0.014	0.020	600,000	11,100	0.0185	0.044	0.044	0.053	0.044	0.063	190,888	0.0581	-22.22%
2003-11-25	0	0.018	0.014	0.018	-	-	0	0	-	0.057	0.044	0.057	-	-	0	-	0.00%
2003-11-24	0	0.018	0.014	0.018	0.018	0.018	240,000	4,320	0.0180	0.057	0.044	0.057	0.057	0.057	76,355	0.0566	-5.26%
2003-11-21	0	0.019	0.018	0.019	-	-	0	0	-	0.060	0.057	0.060	-	-	0	-	-5.00%
2003-11-20	0	0.020	0.015	0.021	0.020	0.021	1,000,000	20,500	0.0205	0.063	0.047	0.066	0.063	0.066	318,147	0.0644	17.65%
2003-11-19	0	0.017	0.016	0.017	-	-	0	0	-	0.053	0.050	0.053	-	-	0	-	0.00%
2003-11-18	0	0.017	0.015	0.019	-	-	0	0	-	0.053	0.047	0.060	-	-	0	-	0.00%
2003-11-17	0	0.017	0.014	-	-	-	0	0	-	0.053	0.044	-	-	-	0	-	0.00%
2003-11-14	0	0.017	0.014	0.019	-	-	0	0	-	0.053	0.044	0.060	-	-	0	-	0.00%
2003-11-13	0	0.017	0.014	0.019	-	-	0	0	-	0.053	0.044	0.060	-	-	0	-	0.00%
2003-11-12	0	0.017	0.014	0.019	-	-	0	0	-	0.053	0.044	0.060	-	-	0	-	0.00%
2003-11-11	0	0.017	0.014	0.020	0.017	0.017	500,000	8,500	0.0170	0.053	0.044	0.063	0.053	0.053	159,074	0.0534	0.00%
2003-11-10	0	0.017	0.015	0.020	-	-	0	0	-	0.053	0.047	0.063	-	-	0	-	0.00%
2003-11-07	0	0.017	0.011	0.017	0.020	0.020	100,000	2,000	0.0200	0.053	0.035	0.053	0.063	0.063	31,815	0.0629	-5.56%
2003-11-06	0	0.018	0.018	0.020	0.018	0.018	470,000	8,460	0.0180	0.057	0.057	0.063	0.057	0.057	149,529	0.0566	-10.00%
2003-11-05	0	0.020	0.016	0.020	0.018	0.020	510,000	9,200	0.0180	0.063	0.050	0.063	0.057	0.063	162,255	0.0567	25.00%
2003-11-04	0	0.016	0.010	0.020	0.016	0.016	300,000	4,800	0.0160	0.050	0.031	0.063	0.050	0.050	95,444	0.0503	6.67%
2003-11-03	0	0.015	0.011	0.018	-	-	0	0	-	0.047	0.035	0.057	-	-	0	-	0.00%
2003-10-31	0	0.015	0.015	0.018	0.015	0.015	700,000	10,500	0.0150	0.047	0.047	0.057	0.047	0.047	222,703	0.0471	-16.67%
2003-10-30	0	0.018	0.012	0.018	0.018	0.018	200,000	3,600	0.0180	0.057	0.038	0.057	0.057	0.057	63,629	0.0566	0.00%
2003-10-29	0	0.018	0.015	0.018	-	-	0	0	-	0.057	0.047	0.057	-	-	0	-	0.00%
2003-10-28	0	0.018	0.011	0.018	-	-	0	0	-	0.057	0.035	0.057	-	-	0	-	0.00%
2003-10-27	0	0.018	0.014	0.018	0.010	0.018	410,000	4,480	0.0109	0.057	0.044	0.057	0.031	0.057	130,440	0.0343	5.88%
2003-10-24	0	0.017	0.012	0.018	0.017	0.017	20,000	340	0.0170	0.053	0.038	0.057	0.053	0.053	6,363	0.0534	0.00%
2003-10-23	0	0.017	0.011	0.018	-	-	0	0	-	0.053	0.035	0.057	-	-	0	-	0.00%
2003-10-22	0	0.017	0.016	0.017	-	-	0	0	-	0.053	0.050	0.053	-	-	0	-	0.00%
2003-10-21	0	0.017	0.015	0.017	0.017	0.017	100,000	1,700	0.0170	0.053	0.047	0.053	0.053	0.053	31,815	0.0534	0.00%
2003-10-20	0	0.017	0.017	0.018	-	-	0	0	-	0.053	0.053	0.057	-	-	0	-	0.00%
2003-10-17	0	0.017	0.017	0.020	-	-	0	0	-	0.053	0.053	0.063	-	-	0	-	0.00%
2003-10-16	0	0.017	0.017	0.021	-	-	0	0	-	0.053	0.053	0.066	-	-	0	-	0.00%
2003-10-15	0	0.017	0.017	0.021	0.016	0.022	1,910,000	38,360	0.0201	0.053	0.053	0.066	0.050	0.069	607,661	0.0631	-5.56%
2003-10-14	0	0.018	0.018	0.020	0.018	0.021	1,500,000	27,300	0.0182	0.057	0.057	0.063	0.057	0.066	477,221	0.0572	-10.00%
2003-10-13	0	0.020	0.018	0.021	0.018	0.020	420,000	8,100	0.0193	0.063	0.057	0.066	0.057	0.063	133,622	0.0606	0.00%
2003-10-10	0	0.020	-	0.020	-	-	100,000	2,000	0.0200	0.063	-	0.063	-	-	31,815	0.0629	0.00%
2003-10-09	0	0.020	0.019	0.020	0.021	0.021	700,000	14,700	0.0210	0.063	0.060	0.063	0.066	0.066	222,703	0.0660	11.11%
2003-10-08	0	0.018	0.018	0.020	-	-	2,940,000	52,920	0.0180	0.057	0.057	0.063	-	-	935,353	0.0566	0.00%
2003-10-07	0	0.018	0.017	0.020	-	-	0	0	-	0.057	0.053	0.063	-	-	0	-	0.00%
2003-10-06	0	0.018	0.015	0.020	-	-	0	0	-	0.057	0.047	0.063	-	-	0	-	0.00%
2003-10-03	0	0.018	0.012	0.018	0.018	0.018	300,000	5,400	0.0180	0.057	0.038	0.057	0.057	0.057	95,444	0.0566	-10.00%
2003-10-02	0	0.020	0.019	0.021	0.020	0.020	1,000,000	20,000	0.0200	0.063	0.060	0.066	0.063	0.063	318,147	0.0629	0.00%
2003-09-30	0	0.020	0.018	0.023	0.020	0.020	3,970,000	79,400	0.0200	0.063	0.057	0.072	0.063	0.063	1,263,045	0.0629	25.00%
2003-09-29	0	0.016	0.016	0.020	-	-	0	0	-	0.050	0.050	0.063	-	-	0	-	0.00%
2003-09-26	0	0.016	0.013	0.016	-	-	0	0	-	0.050	0.041	0.050	-	-	0	-	0.00%
2003-09-25	0	0.016	0.015	0.020	-	-	0	0	-	0.050	0.047	0.063	-	-	0	-	0.00%
2003-09-24	0	0.016	0.015	0.020	-	-	0	0	-	0.050	0.047	0.063	-	-	0	-	0.00%
2003-09-23	0	0.016	-	0.020	0.016	0.018	1,690,000	27,220	0.0161	0.050	-	0.063	0.050	0.057	537,669	0.0506	0.00%
2003-09-22	0	0.016	0.015	0.016	0.016	0.018	1,270,000	20,440	0.0161	0.050	0.047	0.050	0.050	0.057	404,047	0.0506	-5.88%
2003-09-19	0	0.017	0.015	0.017	-	-	0	0	-	0.053	0.047	0.053	-	-	0	-	-5.56%
2003-09-18	0	0.018	0.014	0.018	-	-	0	0	-	0.057	0.044	0.057	-	-	0	-	0.00%
2003-09-17	0	0.018	0.014	0.019	0.016	0.021	1,890,000	33,690	0.0178	0.057	0.044	0.060	0.050	0.066	601,298	0.0560	0.00%
2003-09-16	0	0.018	0.017	0.021	0.014	0.021	5,800,000	114,590	0.0198	0.057	0.053	0.066	0.044	0.066	1,845,254	0.0621	5.88%
2003-09-15	0	0.017	0.017	0.018	-	-	0	0	-	0.053	0.053	0.057	-	-	0	-	21.43%
2003-09-11	0	0.014	0.013	0.017	-	-	0	0	-	0.044	0.041	0.053	-	-	0	-	0.00%
2003-09-10	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-09-09	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-09-08	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-09-05	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-09-04	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-09-03	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-09-02	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-09-01	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-08-29	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-08-28	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-08-27	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-08-26	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-08-25	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-08-22	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-08-21	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-08-20	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-08-19	1	-	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2003-08-18	0	0.014	0.012	0.015	-	-	0	0	-	0.044	0.038	0.047	-	-	0	-	0.00%
2003-08-15	0	0.014	0.012	0.015	0.014	0.015	1,310,000	19,050	0.0145	0.044	0.038	0.047	0.044	0.047	416,773	0.0457	0.00%
2003-08-14	0	0.014	0.012	0.015	-	-	0	0	-	0.044	0.038	0.047	-	-	0	-	0.00%
2003-08-13	0	0.014	0.012	0.014	0.013	0.014	700,000	9,400	0.0134	0.044	0.038	0.044	0.041	0.044	222,703	0.0422	7.69%
2003-08-12	0	0.013	0.012	0.015	-	-	0	0	-	0.041	0.038	0.047	-	-	0	-	0.00%
2003-08-11	0	0.013	0.012	0.015	0.013	0.013	500,000	6,500	0.0130	0.041	0.038	0.047	0.041	0.041	159,074	0.0409	0.00%
2003-08-08	0	0.013	0.013	0.015	0.012	0.014	400,000	5,390	0.0135	0.041	0.041	0.047	0.038	0.044	127,259	0.0424	-7.14%
2003-08-07	0	0.014	-	0.014	0.015	0.015	220,000	3,180	0.0145	0.044	-	0.044	0.047	0.047	69,992	0.0454	7.69%
2003-08-06	0	0.013	0.010	0.013	-	-	0	0	-	0.041	0.031	0.041	-	-	0	-	0.00%
2003-08-05	0	0.013	0.010	0.013	0.013	0.015	650,000	8,610	0.0132	0.041	0.031	0.041	0.041	0.047	206,796	0.0416	0.00%
2003-08-04	0	0.013	0.010	0.015	-	-	0	0	-	0.041	0.031	0.047	-	-	0	-	0.00%
2003-08-01	0	0.013	0.012	0.015	-	-	0	0	-	0.041	0.038	0.047	-	-	0	-	0.00%
2003-07-31	0	0.013	0.010	0.013	0.013	0.013	90,000	1,170	0.0130	0.041	0.031	0.041	0.041	0.041	28,633	0.0409	-7.14%
2003-07-30	0	0.014	-	0.014	-	-	0	0	-	0.044	-	0.044	-	-	0	-	-6.67%
2003-07-29	0	0.015	-	0.015	-	-	0	0	-	0.047	-	0.047	-	-	0	-	0.00%
2003-07-28	0	0.015	0.010	0.015	-	-	0	0	-	0.047	0.031	0.047	-	-	0	-	0.00%
2003-07-25	0	0.015	-	0.020	-	-	0	0	-	0.047	-	0.063	-	-	0	-	0.00%
2003-07-24	0	0.015	0.010	0.015	-	-	0	0	-	0.047	0.031	0.047	-	-	0	-	0.00%
2003-07-23	0	0.015	0.014	0.015	0.015	0.015	30,000	450	0.0150	0.047	0.044	0.047	0.047	0.047	9,544	0.0471	15.38%
2003-07-22	0	0.013	0.013	0.015	-	-	0	0	-	0.041	0.041	0.047	-	-	0	-	0.00%
2003-07-21	0	0.013	0.013	-	-	-	0	0	-	0.041	0.041	-	-	-	0	-	0.00%
2003-07-18	0	0.013	0.015	-	0.013	0.013	700,000	9,100	0.0130	0.041	0.047	-	0.041	0.041	222,703	0.0409	-13.33%
2003-07-17	0	0.015	0.013	-	-	-	0	0	-	0.047	0.041	-	-	-	0	-	0.00%
2003-07-16	0	0.015	0.013	0.015	0.013	0.015	550,000	7,310	0.0133	0.047	0.041	0.047	0.041	0.047	174,981	0.0418	0.00%
2003-07-15	0	0.015	0.012	0.015	-	-	0	0	-	0.047	0.038	0.047	-	-	0	-	0.00%
2003-07-14	0	0.015	0.011	0.015	-	-	0	0	-	0.047	0.035	0.047	-	-	0	-	0.00%
2003-07-11	0	0.015	0.011	0.015	-	-	0	0	-	0.047	0.035	0.047	-	-	0	-	0.00%
2003-07-10	0	0.015	-	0.015	0.015	0.015	100,000	1,500	0.0150	0.047	-	0.047	0.047	0.047	31,815	0.0471	25.00%
2003-07-09	0	0.012	-	0.015	-	-	0	0	-	0.038	-	0.047	-	-	0	-	0.00%
2003-07-08	0	0.012	-	0.015	-	-	0	0	-	0.038	-	0.047	-	-	0	-	0.00%
2003-07-07	0	0.012	0.012	0.015	0.012	0.012	180,000	2,160	0.0120	0.038	0.038	0.047	0.038	0.038	57,267	0.0377	0.00%
2003-07-04	0	0.012	0.012	-	0.012	0.012	30,000	360	0.0120	0.038	0.038	-	0.038	0.038	9,544	0.0377	0.00%
2003-07-03	0	0.012	0.012	-	-	-	0	0	-	0.038	0.038	-	-	-	0	-	0.00%
2003-07-02	0	0.012	0.012	-	-	-	0	0	-	0.038	0.038	-	-	-	0	-	0.00%
2003-06-30	0	0.012	0.012	-	-	-	0	0	-	0.038	0.038	-	-	-	0	-	0.00%
2003-06-27	0	0.012	0.011	0.012	-	-	0	0	-	0.038	0.035	0.038	-	-	0	-	0.00%
2003-06-26	0	0.012	0.011	0.014	-	-	0	0	-	0.038	0.035	0.044	-	-	0	-	0.00%
2003-06-25	0	0.012	0.011	0.012	-	-	10,000	100	0.0100	0.038	0.035	0.038	-	-	3,181	0.0314	0.00%
2003-06-24	0	0.012	0.011	-	-	-	0	0	-	0.038	0.035	-	-	-	0	-	0.00%
2003-06-23	0	0.012	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2003-06-20	0	0.012	0.010	0.012	-	-	0	0	-	0.038	0.031	0.038	-	-	0	-	0.00%
2003-06-19	0	0.012	0.010	0.012	-	-	0	0	-	0.038	0.031	0.038	-	-	0	-	0.00%
2003-06-18	0	0.012	0.010	0.012	0.012	0.012	20,000	240	0.0120	0.038	0.031	0.038	0.038	0.038	6,363	0.0377	0.00%
2003-06-17	0	0.012	0.010	0.012	0.012	0.012	200,000	2,400	0.0120	0.038	0.031	0.038	0.038	0.038	63,629	0.0377	0.00%
2003-06-16	0	0.012	0.011	0.014	-	-	0	0	-	0.038	0.035	0.044	-	-	0	-	0.00%
2003-06-13	0	0.012	0.010	0.014	0.012	0.014	1,400,000	17,730	0.0127	0.038	0.031	0.044	0.038	0.044	445,406	0.0398	9.09%
2003-06-12	0	0.011	0.010	0.015	-	-	0	0	-	0.035	0.031	0.047	-	-	0	-	0.00%
2003-06-11	0	0.011	0.010	0.013	0.011	0.011	500,000	5,500	0.0110	0.035	0.031	0.041	0.035	0.035	159,074	0.0346	10.00%
2003-06-10	0	0.010	0.010	0.012	0.010	0.011	1,000,000	10,010	0.0100	0.031	0.031	0.038	0.031	0.035	318,147	0.0315	-9.09%
2003-06-09	0	0.011	0.010	0.012	0.011	0.011	1,000,000	11,000	0.0110	0.035	0.031	0.038	0.035	0.035	318,147	0.0346	10.00%
2003-06-06	0	0.010	0.010	0.011	0.010	0.011	1,450,000	14,650	0.0101	0.031	0.031	0.035	0.031	0.035	461,314	0.0318	0.00%
2003-06-05	0	0.010	0.010	0.014	0.010	0.010	2,600,000	26,000	0.0100	0.031	0.031	0.044	0.031	0.031	827,183	0.0314	-9.09%
2003-06-03	0	0.011	0.010	0.013	-	-	0	0	-	0.035	0.031	0.041	-	-	0	-	0.00%
2003-06-02	0	0.011	0.011	0.014	0.010	0.015	400,000	4,500	0.0113	0.035	0.035	0.044	0.031	0.047	127,259	0.0354	10.00%
2003-05-30	0	0.010	0.010	0.015	0.010	0.012	4,650,000	48,120	0.0103	0.031	0.031	0.047	0.031	0.038	1,479,385	0.0325	0.00%
2003-05-29	0	0.010	-	0.010	0.010	0.011	2,450,000	25,300	0.0103	0.031	-	0.031	0.031	0.035	779,461	0.0325	0.00%
2003-05-28	0	0.010	-	0.011	0.010	0.010	1,500,000	15,000	0.0100	0.031	-	0.035	0.031	0.031	477,221	0.0314	0.00%
2003-05-27	0	0.010	-	0.013	0.010	0.013	1,910,000	19,500	0.0102	0.031	-	0.041	0.031	0.041	607,661	0.0321	-23.08%
2003-05-26	0	0.013	0.010	0.016	0.013	0.013	1,140,000	14,820	0.0130	0.041	0.031	0.050	0.041	0.041	362,688	0.0409	0.00%
2003-05-23	0	0.013	0.010	0.014	0.012	0.013	320,000	3,960	0.0124	0.041	0.031	0.044	0.038	0.041	101,807	0.0389	0.00%
2003-05-22	0	0.013	0.012	0.013	0.014	0.014	1,200,000	16,800	0.0140	0.041	0.038	0.041	0.044	0.044	381,777	0.0440	0.00%
2003-05-21	0	0.013	0.011	0.014	0.013	0.013	1,000,000	13,000	0.0130	0.041	0.035	0.044	0.041	0.041	318,147	0.0409	18.18%
2003-05-20	0	0.011	0.011	0.013	0.011	0.012	1,000,000	11,500	0.0115	0.035	0.035	0.041	0.035	0.038	318,147	0.0361	-21.43%
2003-05-19	0	0.014	0.010	0.014	0.010	0.014	1,130,000	14,520	0.0128	0.044	0.031	0.044	0.031	0.044	359,506	0.0404	16.67%
2003-05-16	0	0.012	0.012	-	-	-	0	0	-	0.038	0.038	-	-	-	0	-	0.00%
2003-05-15	0	0.012	0.011	0.015	-	-	0	0	-	0.038	0.035	0.047	-	-	0	-	0.00%
2003-05-14	0	0.012	0.011	-	-	-	0	0	-	0.038	0.035	-	-	-	0	-	0.00%
2003-05-13	0	0.012	0.011	-	-	-	0	0	-	0.038	0.035	-	-	-	0	-	0.00%
2003-05-12	0	0.012	0.010	-	0.012	0.012	100,000	1,200	0.0120	0.038	0.031	-	0.038	0.038	31,815	0.0377	20.00%
2003-05-09	0	0.010	0.010	-	0.010	0.010	30,000	300	0.0100	0.031	0.031	-	0.031	0.031	9,544	0.0314	0.00%
2003-05-07	0	0.010	0.010	-	0.010	0.010	156,000	1,530	0.0098	0.031	0.031	-	0.031	0.031	49,631	0.0308	-16.67%
2003-05-06	0	0.012	0.010	-	-	-	0	0	-	0.038	0.031	-	-	-	0	-	0.00%
2003-05-05	0	0.012	0.010	-	-	-	0	0	-	0.038	0.031	-	-	-	0	-	0.00%
2003-05-02	0	0.012	0.010	-	-	-	0	0	-	0.038	0.031	-	-	-	0	-	0.00%
2003-04-30	0	0.012	0.012	-	-	-	0	0	-	0.038	0.038	-	-	-	0	-	20.00%
2003-04-29	0	0.010	0.010	-	-	-	0	0	-	0.031	0.031	-	-	-	0	-	0.00%
2003-04-28	0	0.010	0.010	-	-	-	0	0	-	0.031	0.031	-	-	-	0	-	0.00%
2003-04-25	0	0.010	0.010	-	0.010	0.010	160,000	1,600	0.0100	0.031	0.031	-	0.031	0.031	50,904	0.0314	0.00%
2003-04-24	0	0.010	0.010	-	-	-	0	0	-	0.031	0.031	-	-	-	0	-	0.00%
2003-04-23	0	0.010	0.010	-	-	-	0	0	-	0.031	0.031	-	-	-	0	-	0.00%
2003-04-22	0	0.010	0.010	-	-	-	0	0	-	0.031	0.031	-	-	-	0	-	0.00%
2003-04-17	0	0.010	0.010	-	-	-	0	0	-	0.031	0.031	-	-	-	0	-	0.00%
2003-04-16	0	0.010	0.010	-	-	-	0	0	-	0.031	0.031	-	-	-	0	-	0.00%
2003-04-15	0	0.010	0.010	-	-	-	0	0	-	0.031	0.031	-	-	-	0	-	0.00%
2003-04-14	0	0.010	0.010	-	-	-	0	0	-	0.031	0.031	-	-	-	0	-	0.00%
2003-04-11	0	0.010	0.010	-	-	-	0	0	-	0.031	0.031	-	-	-	0	-	0.00%
2003-04-10	0	0.010	0.010	-	-	-	0	0	-	0.031	0.031	-	-	-	0	-	0.00%
2003-04-09	0	0.010	0.010	-	-	-	0	0	-	0.031	0.031	-	-	-	0	-	0.00%
2003-04-08	0	0.010	0.010	-	-	-	0	0	-	0.031	0.031	-	-	-	0	-	0.00%
2003-04-07	0	0.010	0.010	-	-	-	0	0	-	0.031	0.031	-	-	-	0	-	0.00%
2003-04-04	0	0.010	0.010	-	0.010	0.010	20,000	200	0.0100	0.031	0.031	-	0.031	0.031	6,363	0.0314	-33.33%
2003-04-03	0	0.015	-	0.015	-	-	0	0	-	0.047	-	0.047	-	-	0	-	0.00%
2003-04-02	0	0.015	-	0.015	-	-	0	0	-	0.047	-	0.047	-	-	0	-	-16.67%
2003-04-01	0	0.018	-	0.018	-	-	0	0	-	0.057	-	0.057	-	-	0	-	0.00%
2003-03-31	0	0.018	-	0.018	-	-	0	0	-	0.057	-	0.057	-	-	0	-	-5.26%
2003-03-28	0	0.019	0.012	-	-	-	0	0	-	0.060	0.038	-	-	-	0	-	0.00%
2003-03-27	0	0.019	0.010	-	-	-	0	0	-	0.060	0.031	-	-	-	0	-	0.00%
2003-03-26	0	0.019	0.016	-	-	-	0	0	-	0.060	0.050	-	-	-	0	-	0.00%
2003-03-25	0	0.019	0.011	-	-	-	0	0	-	0.060	0.035	-	-	-	0	-	0.00%
2003-03-24	0	0.019	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2003-03-21	0	0.019	0.012	-	-	-	0	0	-	0.060	0.038	-	-	-	0	-	0.00%
2003-03-20	0	0.019	0.011	-	-	-	0	0	-	0.060	0.035	-	-	-	0	-	0.00%
2003-03-19	0	0.019	0.011	-	-	-	0	0	-	0.060	0.035	-	-	-	0	-	0.00%
2003-03-18	0	0.019	0.012	-	-	-	0	0	-	0.060	0.038	-	-	-	0	-	0.00%
2003-03-17	0	0.019	0.011	-	-	-	0	0	-	0.060	0.035	-	-	-	0	-	0.00%
2003-03-14	0	0.019	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2003-03-13	0	0.019	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2003-03-12	0	0.019	0.010	-	-	-	0	0	-	0.060	0.031	-	-	-	0	-	0.00%
2003-03-11	0	0.019	0.011	0.019	0.020	0.020	100,000	2,000	0.0200	0.060	0.035	0.060	0.063	0.063	31,815	0.0629	18.75%
2003-03-10	0	0.016	-	0.020	-	-	0	0	-	0.050	-	0.063	-	-	0	-	0.00%
2003-03-07	0	0.016	0.010	-	-	-	0	0	-	0.050	0.031	-	-	-	0	-	0.00%
2003-03-06	0	0.016	-	0.020	-	-	0	0	-	0.050	-	0.063	-	-	0	-	0.00%
2003-03-05	0	0.016	0.016	0.020	0.016	0.016	1,300,000	20,800	0.0160	0.050	0.050	0.063	0.050	0.050	413,591	0.0503	0.00%
2003-03-04	0	0.016	0.016	0.020	-	-	0	0	-	0.050	0.050	0.063	-	-	0	-	0.00%
2003-03-03	0	0.016	0.016	-	-	-	0	0	-	0.050	0.050	-	-	-	0	-	0.00%
2003-02-28	0	0.016	0.015	0.020	-	-	0	0	-	0.050	0.047	0.063	-	-	0	-	0.00%
2003-02-27	0	0.016	0.015	-	-	-	0	0	-	0.050	0.047	-	-	-	0	-	0.00%
2003-02-26	0	0.016	0.016	-	-	-	0	0	-	0.050	0.050	-	-	-	0	-	6.67%
2003-02-25	0	0.015	0.015	-	-	-	0	0	-	0.047	0.047	-	-	-	0	-	0.00%
2003-02-24	0	0.015	0.015	-	-	-	0	0	-	0.047	0.047	-	-	-	0	-	0.00%
2003-02-21	0	0.015	0.015	-	-	-	0	0	-	0.047	0.047	-	-	-	0	-	0.00%
2003-02-20	0	0.015	0.015	-	-	-	0	0	-	0.047	0.047	-	-	-	0	-	0.00%
2003-02-19	0	0.015	0.015	-	0.015	0.015	110,000	1,650	0.0150	0.047	0.047	-	0.047	0.047	34,996	0.0471	0.00%
2003-02-18	0	0.015	0.013	-	0.015	0.015	163,500,000	2,452,500	0.0150	0.047	0.041	-	0.047	0.047	52,017,075	0.0471	0.00%
2003-02-17	0	0.015	0.015	0.018	0.015	0.015	500,000	7,500	0.0150	0.047	0.047	0.057	0.047	0.047	159,074	0.0471	0.00%
2003-02-14	0	0.015	-	0.015	-	-	0	0	-	0.047	-	0.047	-	-	0	-	-16.67%
2003-02-13	0	0.018	0.012	0.018	-	-	0	0	-	0.057	0.038	0.057	-	-	0	-	0.00%
2003-02-12	0	0.018	0.010	-	0.018	0.018	40,000	720	0.0180	0.057	0.031	-	0.057	0.057	12,726	0.0566	0.00%
2003-02-11	0	0.018	0.010	-	-	-	0	0	-	0.057	0.031	-	-	-	0	-	0.00%
2003-02-10	0	0.018	0.010	-	-	-	0	0	-	0.057	0.031	-	-	-	0	-	0.00%
2003-02-07	0	0.018	0.015	-	-	-	0	0	-	0.057	0.047	-	-	-	0	-	0.00%
2003-02-06	0	0.018	0.018	-	0.018	0.018	500,000	9,000	0.0180	0.057	0.057	-	0.057	0.057	159,074	0.0566	0.00%
2003-02-05	0	0.018	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2003-02-04	0	0.018	0.015	-	-	-	0	0	-	0.057	0.047	-	-	-	0	-	0.00%
2003-01-30	0	0.018	0.015	-	-	-	0	0	-	0.057	0.047	-	-	-	0	-	0.00%
2003-01-29	0	0.018	0.015	-	-	-	0	0	-	0.057	0.047	-	-	-	0	-	0.00%
2003-01-28	0	0.018	0.015	-	-	-	0	0	-	0.057	0.047	-	-	-	0	-	0.00%
2003-01-27	0	0.018	0.018	-	0.018	0.018	840,000	15,120	0.0180	0.057	0.057	-	0.057	0.057	267,244	0.0566	-10.00%
2003-01-24	0	0.020	0.020	0.023	-	-	0	0	-	0.063	0.063	0.072	-	-	0	-	17.65%
2003-01-23	0	0.017	0.010	-	-	-	0	0	-	0.053	0.031	-	-	-	0	-	0.00%
2003-01-22	0	0.017	0.010	-	-	-	0	0	-	0.053	0.031	-	-	-	0	-	0.00%
2003-01-21	0	0.017	0.010	-	-	-	0	0	-	0.053	0.031	-	-	-	0	-	0.00%
2003-01-20	0	0.017	0.013	-	-	-	0	0	-	0.053	0.041	-	-	-	0	-	0.00%
2003-01-17	0	0.017	0.013	0.017	-	-	0	0	-	0.053	0.041	0.053	-	-	0	-	0.00%
2003-01-16	0	0.017	0.014	0.017	-	-	0	0	-	0.053	0.044	0.053	-	-	0	-	0.00%
2003-01-15	0	0.017	0.014	0.017	-	-	0	0	-	0.053	0.044	0.053	-	-	0	-	0.00%
2003-01-14	0	0.017	0.010	0.017	-	-	0	0	-	0.053	0.031	0.053	-	-	0	-	0.00%
2003-01-13	0	0.017	0.012	-	-	-	0	0	-	0.053	0.038	-	-	-	0	-	0.00%
2003-01-10	0	0.017	0.012	-	-	-	0	0	-	0.053	0.038	-	-	-	0	-	0.00%
2003-01-09	0	0.017	0.017	-	0.017	0.017	120,000	2,040	0.0170	0.053	0.053	-	0.053	0.053	38,178	0.0534	0.00%
2003-01-08	0	0.017	0.011	0.017	0.017	0.017	100,000	1,700	0.0170	0.053	0.035	0.053	0.053	0.053	31,815	0.0534	0.00%
2003-01-07	0	0.017	0.011	-	-	-	0	0	-	0.053	0.035	-	-	-	0	-	0.00%
2003-01-06	0	0.017	0.011	-	-	-	0	0	-	0.053	0.035	-	-	-	0	-	0.00%
2003-01-03	0	0.017	0.011	0.017	-	-	0	0	-	0.053	0.035	0.053	-	-	0	-	0.00%
2003-01-02	0	0.017	0.011	-	-	-	0	0	-	0.053	0.035	-	-	-	0	-	0.00%
2002-12-31	0	0.017	0.011	0.022	-	-	0	0	-	0.053	0.035	0.069	-	-	0	-	0.00%
2002-12-30	0	0.017	0.013	0.022	-	-	0	0	-	0.053	0.041	0.069	-	-	0	-	0.00%
2002-12-27	0	0.017	0.016	0.017	0.017	0.024	340,000	7,320	0.0215	0.053	0.050	0.053	0.053	0.075	108,170	0.0677	6.25%
2002-12-24	0	0.016	0.012	0.017	-	-	0	0	-	0.050	0.038	0.053	-	-	0	-	0.00%
2002-12-23	0	0.016	-	0.019	-	-	0	0	-	0.050	-	0.060	-	-	0	-	0.00%
2002-12-20	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-12-19	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-12-18	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-12-17	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-12-16	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-12-13	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-12-12	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-12-11	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-12-10	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-12-09	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-12-06	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-12-05	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-12-04	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-12-03	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-12-02	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-11-29	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-11-28	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-11-27	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-11-26	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-11-25	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-11-22	0	0.016	0.016	0.018	-	-	0	0	-	0.050	0.050	0.057	-	-	0	-	0.00%
2002-11-21	0	0.016	0.016	0.019	-	-	0	0	-	0.050	0.050	0.060	-	-	0	-	0.00%
2002-11-20	0	0.016	0.016	0.025	0.016	0.019	710,000	13,060	0.0184	0.050	0.050	0.079	0.050	0.060	225,885	0.0578	-5.88%
2002-11-19	0	0.017	0.016	0.019	0.017	0.017	1,300,000	22,100	0.0170	0.053	0.050	0.060	0.053	0.053	413,591	0.0534	0.00%
2002-11-18	0	0.017	0.016	0.030	0.016	0.017	120,000	2,020	0.0168	0.053	0.050	0.094	0.050	0.053	38,178	0.0529	-29.17%
2002-11-15	0	0.024	0.016	0.032	-	-	0	0	-	0.075	0.050	0.101	-	-	0	-	0.00%
2002-11-14	0	0.024	-	0.032	-	-	0	0	-	0.075	-	0.101	-	-	0	-	0.00%
2002-11-13	0	0.024	0.012	0.025	0.024	0.024	70,000	1,680	0.0240	0.075	0.038	0.079	0.075	0.075	22,270	0.0754	-4.00%
2002-11-12	0	0.025	0.016	0.025	0.025	0.025	20,000	500	0.0250	0.079	0.050	0.079	0.079	0.079	6,363	0.0786	47.06%
2002-11-11	0	0.017	0.017	0.023	-	-	0	0	-	0.053	0.053	0.072	-	-	0	-	0.00%
2002-11-08	0	0.017	0.012	0.025	0.017	0.017	10,000	170	0.0170	0.053	0.038	0.079	0.053	0.053	3,181	0.0534	0.00%
2002-11-07	0	0.017	0.017	0.022	0.017	0.017	1,000,000	17,000	0.0170	0.053	0.053	0.069	0.053	0.053	318,147	0.0534	6.25%
2002-11-06	0	0.016	0.016	0.023	0.016	0.016	130,000	2,080	0.0160	0.050	0.050	0.072	0.050	0.050	41,359	0.0503	14.29%
2002-11-05	0	0.014	0.014	0.019	0.011	0.012	46,000	512	0.0111	0.044	0.044	0.060	0.035	0.038	14,635	0.0350	-46.15%
2002-11-04	0	0.026	0.012	0.033	-	-	0	0	-	0.082	0.038	0.104	-	-	0	-	0.00%
2002-11-01	0	0.026	-	0.026	-	-	0	0	-	0.082	-	0.082	-	-	0	-	-3.70%
2002-10-31	0	0.027	-	0.027	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2002-10-30	0	0.027	-	0.035	-	-	0	0	-	0.085	-	0.110	-	-	0	-	0.00%
2002-10-29	0	0.027	-	0.035	-	-	0	0	-	0.085	-	0.110	-	-	0	-	0.00%
2002-10-28	0	0.027	-	0.035	0.027	0.030	50,000	1,470	0.0294	0.085	-	0.110	0.085	0.094	15,907	0.0924	0.00%
2002-10-25	0	0.027	-	0.035	-	-	0	0	-	0.085	-	0.110	-	-	0	-	0.00%
2002-10-24	0	0.027	-	0.035	0.027	0.027	10,000	270	0.0270	0.085	-	0.110	0.085	0.085	3,181	0.0849	0.00%
2002-10-23	0	0.027	-	0.035	-	-	0	0	-	0.085	-	0.110	-	-	0	-	0.00%
2002-10-22	0	0.027	0.027	0.034	-	-	0	0	-	0.085	0.085	0.107	-	-	0	-	3.85%
2002-10-21	0	0.026	0.026	0.034	-	-	0	0	-	0.082	0.082	0.107	-	-	0	-	0.00%
2002-10-18	0	0.026	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-10-17	0	0.026	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-10-16	0	0.026	0.026	0.027	0.026	0.027	1,070,000	28,800	0.0269	0.082	0.082	0.085	0.082	0.085	340,418	0.0846	0.00%
2002-10-15	0	0.026	0.026	0.027	-	-	0	0	-	0.082	0.082	0.085	-	-	0	-	0.00%
2002-10-11	0	0.026	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-10-10	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-10-09	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-10-08	0	0.026	0.018	-	-	-	0	0	-	0.082	0.057	-	-	-	0	-	0.00%
2002-10-07	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-10-04	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-10-03	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-10-02	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-09-30	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-09-27	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-09-26	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-09-25	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-09-24	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-09-23	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-09-20	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-09-19	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-09-18	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-09-17	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-09-16	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-09-13	0	0.026	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-09-12	0	0.026	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2002-09-11	0	0.026	0.020	-	-	-	0	0	-	0.082	0.063	-	-	-	0	-	0.00%
2002-09-10	0	0.026	0.026	-	0.026	0.026	100,000	2,600	0.0260	0.082	0.082	-	0.082	0.082	31,815	0.0817	-10.34%
2002-09-09	0	0.029	0.026	-	-	-	0	0	-	0.091	0.082	-	-	-	0	-	0.00%
2002-09-06	0	0.029	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-09-05	0	0.029	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-09-04	0	0.029	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-09-03	0	0.029	0.029	-	0.029	0.029	200,000	5,800	0.0290	0.091	0.091	-	0.091	0.091	63,629	0.0912	0.00%
2002-09-02	0	0.029	0.029	-	-	-	400,000	11,200	0.0280	0.091	0.091	-	-	-	127,259	0.0880	3.57%
2002-08-30	0	0.028	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2002-08-29	0	0.028	0.025	-	0.028	0.028	100,000	2,800	0.0280	0.088	0.079	-	0.088	0.088	31,815	0.0880	0.00%
2002-08-28	0	0.028	0.025	0.028	-	-	0	0	-	0.088	0.079	0.088	-	-	0	-	0.00%
2002-08-27	0	0.028	-	0.028	0.028	0.028	480,000	13,440	0.0280	0.088	-	0.088	0.088	0.088	152,711	0.0880	3.70%
2002-08-26	0	0.027	0.025	0.027	-	-	0	0	-	0.085	0.079	0.085	-	-	0	-	0.00%
2002-08-23	0	0.027	0.027	0.030	0.027	0.027	100,000	2,700	0.0270	0.085	0.085	0.094	0.085	0.085	31,815	0.0849	0.00%
2002-08-22	0	0.027	0.027	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.00%
2002-08-21	0	0.027	0.027	0.030	-	-	0	0	-	0.085	0.085	0.094	-	-	0	-	0.00%
2002-08-20	0	0.027	0.027	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.00%
2002-08-19	0	0.027	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2002-08-16	0	0.027	-	0.029	-	-	0	0	-	0.085	-	0.091	-	-	0	-	0.00%
2002-08-15	0	0.027	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2002-08-14	0	0.027	-	0.033	-	-	0	0	-	0.085	-	0.104	-	-	0	-	0.00%
2002-08-13	0	0.027	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2002-08-12	0	0.027	0.023	-	-	-	0	0	-	0.085	0.072	-	-	-	0	-	0.00%
2002-08-09	0	0.027	0.022	0.031	-	-	0	0	-	0.085	0.069	0.097	-	-	0	-	0.00%
2002-08-08	0	0.027	0.023	0.032	-	-	0	0	-	0.085	0.072	0.101	-	-	0	-	0.00%
2002-08-07	0	0.027	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2002-08-06	0	0.027	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2002-08-05	0	0.027	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2002-08-02	0	0.027	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2002-08-01	0	0.027	-	0.035	-	-	0	0	-	0.085	-	0.110	-	-	0	-	0.00%
2002-07-31	0	0.027	0.020	0.029	-	-	0	0	-	0.085	0.063	0.091	-	-	0	-	0.00%
2002-07-30	0	0.027	-	0.030	-	-	0	0	-	0.085	-	0.094	-	-	0	-	0.00%
2002-07-29	0	0.027	-	0.030	-	-	0	0	-	0.085	-	0.094	-	-	0	-	0.00%
2002-07-26	0	0.027	-	0.034	-	-	0	0	-	0.085	-	0.107	-	-	0	-	0.00%
2002-07-25	0	0.027	-	0.035	-	-	0	0	-	0.085	-	0.110	-	-	0	-	0.00%
2002-07-24	0	0.027	-	0.034	-	-	0	0	-	0.085	-	0.107	-	-	0	-	0.00%
2002-07-23	0	0.027	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2002-07-22	0	0.027	0.019	-	-	-	0	0	-	0.085	0.060	-	-	-	0	-	0.00%
2002-07-19	0	0.027	-	0.035	-	-	0	0	-	0.085	-	0.110	-	-	0	-	0.00%
2002-07-18	0	0.027	0.020	0.035	-	-	0	0	-	0.085	0.063	0.110	-	-	0	-	0.00%
2002-07-17	0	0.027	0.027	0.040	0.027	0.027	500,000	13,500	0.0270	0.085	0.085	0.126	0.085	0.085	159,074	0.0849	-10.00%
2002-07-16	0	0.030	0.027	0.030	-	-	0	0	-	0.094	0.085	0.094	-	-	0	-	-9.09%
2002-07-15	0	0.033	0.028	0.037	-	-	0	0	-	0.104	0.088	0.116	-	-	0	-	0.00%
2002-07-12	0	0.033	0.033	0.037	-	-	0	0	-	0.104	0.104	0.116	-	-	0	-	0.00%
2002-07-11	0	0.033	0.025	0.038	0.033	0.033	400,000	13,200	0.0330	0.104	0.079	0.119	0.104	0.104	127,259	0.1037	0.00%
2002-07-10	0	0.033	0.033	0.039	0.033	0.033	30,000	990	0.0330	0.104	0.104	0.123	0.104	0.104	9,544	0.1037	0.00%
2002-07-09	0	0.033	0.025	0.040	-	-	0	0	-	0.104	0.079	0.126	-	-	0	-	0.00%
2002-07-08	0	0.033	0.030	0.039	-	-	0	0	-	0.104	0.094	0.123	-	-	0	-	0.00%
2002-07-05	0	0.033	0.033	-	-	-	0	0	-	0.104	0.104	-	-	-	0	-	0.00%
2002-07-04	0	0.033	0.025	0.038	-	-	0	0	-	0.104	0.079	0.119	-	-	0	-	0.00%
2002-07-03	0	0.033	-	0.038	-	-	0	0	-	0.104	-	0.119	-	-	0	-	0.00%
2002-07-02	0	0.033	0.033	0.043	-	-	0	0	-	0.104	0.104	0.135	-	-	0	-	0.00%
2002-06-28	0	0.033	0.033	0.040	-	-	0	0	-	0.104	0.104	0.126	-	-	0	-	0.00%
2002-06-27	0	0.033	0.033	0.037	0.033	0.033	20,000	660	0.0330	0.104	0.104	0.116	0.104	0.104	6,363	0.1037	3.12%
2002-06-26	0	0.032	0.024	0.037	-	-	0	0	-	0.101	0.075	0.116	-	-	0	-	0.00%
2002-06-25	0	0.032	0.024	0.040	-	-	0	0	-	0.101	0.075	0.126	-	-	0	-	0.00%
2002-06-24	0	0.032	0.024	0.037	-	-	0	0	-	0.101	0.075	0.116	-	-	0	-	0.00%
2002-06-21	0	0.032	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2002-06-20	0	0.032	0.032	0.037	0.032	0.032	50,000	1,600	0.0320	0.101	0.101	0.116	0.101	0.101	15,907	0.1006	-5.88%
2002-06-19	0	0.034	-	0.040	-	-	0	0	-	0.107	-	0.126	-	-	0	-	0.00%
2002-06-18	0	0.034	-	0.040	-	-	0	0	-	0.107	-	0.126	-	-	0	-	0.00%
2002-06-17	0	0.034	0.030	0.039	-	-	0	0	-	0.107	0.094	0.123	-	-	0	-	0.00%
2002-06-14	0	0.034	0.034	-	-	-	0	0	-	0.107	0.107	-	-	-	0	-	6.25%
2002-06-13	0	0.032	0.032	0.039	-	-	0	0	-	0.101	0.101	0.123	-	-	0	-	6.67%
2002-06-12	0	0.030	0.030	0.040	0.030	0.030	20,000	600	0.0300	0.094	0.094	0.126	0.094	0.094	6,363	0.0943	-14.29%
2002-06-11	0	0.035	0.030	0.040	-	-	0	0	-	0.110	0.094	0.126	-	-	0	-	0.00%
2002-06-10	0	0.035	0.035	0.039	-	-	0	0	-	0.110	0.110	0.123	-	-	0	-	0.00%
2002-06-07	0	0.035	0.030	0.035	-	-	0	0	-	0.110	0.094	0.110	-	-	0	-	-2.78%
2002-06-06	0	0.036	0.030	0.036	0.032	0.038	270,000	9,540	0.0353	0.113	0.094	0.113	0.101	0.119	85,900	0.1111	24.14%
2002-06-05	0	0.029	0.029	0.032	0.027	0.027	500,000	13,500	0.0270	0.091	0.091	0.101	0.085	0.085	159,074	0.0849	-9.38%
2002-06-04	0	0.032	-	0.040	-	-	0	0	-	0.101	-	0.126	-	-	0	-	0.00%
2002-06-03	0	0.032	0.030	0.039	-	-	0	0	-	0.101	0.094	0.123	-	-	0	-	0.00%
2002-05-31	0	0.032	-	0.040	-	-	0	0	-	0.101	-	0.126	-	-	0	-	0.00%
2002-05-30	0	0.032	0.032	0.039	0.032	0.032	100,000	3,200	0.0320	0.101	0.101	0.123	0.101	0.101	31,815	0.1006	-13.51%
2002-05-29	0	0.037	0.032	0.040	0.037	0.037	20,000	740	0.0370	0.116	0.101	0.126	0.116	0.116	6,363	0.1163	-2.63%
2002-05-28	0	0.038	-	0.039	-	-	0	0	-	0.119	-	0.123	-	-	0	-	0.00%
2002-05-27	0	0.038	-	0.041	-	-	0	0	-	0.119	-	0.129	-	-	0	-	0.00%
2002-05-24	0	0.038	0.032	0.040	-	-	0	0	-	0.119	0.101	0.126	-	-	0	-	0.00%
2002-05-23	0	0.038	-	0.040	-	-	0	0	-	0.119	-	0.126	-	-	0	-	0.00%
2002-05-22	0	0.038	0.035	0.039	-	-	200,000	7,000	0.0350	0.119	0.110	0.123	-	-	63,629	0.1100	0.00%
2002-05-21	0	0.038	-	0.038	0.038	0.038	80,000	3,040	0.0380	0.119	-	0.119	0.119	0.119	25,452	0.1194	18.75%
2002-05-17	0	0.032	-	0.032	-	-	0	0	-	0.101	-	0.101	-	-	0	-	-3.03%
2002-05-16	0	0.033	-	0.033	-	-	0	0	-	0.104	-	0.104	-	-	0	-	-5.71%
2002-05-15	0	0.035	-	0.043	-	-	0	0	-	0.110	-	0.135	-	-	0	-	0.00%
2002-05-14	0	0.035	-	-	0.035	0.035	100,000	3,500	0.0350	0.110	-	-	0.110	0.110	31,815	0.1100	16.67%
2002-05-13	0	0.030	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2002-05-10	0	0.030	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2002-05-09	0	0.030	0.022	-	-	-	0	0	-	0.094	0.069	-	-	-	0	-	0.00%
2002-05-08	0	0.030	0.022	-	-	-	0	0	-	0.094	0.069	-	-	-	0	-	0.00%
2002-05-07	0	0.030	0.022	-	-	-	0	0	-	0.094	0.069	-	-	-	0	-	0.00%
2002-05-06	0	0.030	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2002-05-03	0	0.030	0.022	-	-	-	0	0	-	0.094	0.069	-	-	-	0	-	0.00%
2002-05-02	0	0.030	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2002-04-30	0	0.030	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2002-04-29	0	0.030	0.030	0.038	0.030	0.030	20,000	600	0.0300	0.094	0.094	0.119	0.094	0.094	6,363	0.0943	0.00%
2002-04-26	0	0.030	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2002-04-25	0	0.030	-	0.038	0.030	0.030	20,000	600	0.0300	0.094	-	0.119	0.094	0.094	6,363	0.0943	3.45%
2002-04-24	0	0.029	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-04-23	0	0.029	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-04-22	0	0.029	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-04-19	0	0.029	0.025	-	-	-	0	0	-	0.091	0.079	-	-	-	0	-	0.00%
2002-04-18	0	0.029	0.022	-	-	-	0	0	-	0.091	0.069	-	-	-	0	-	0.00%
2002-04-17	0	0.029	-	0.036	-	-	0	0	-	0.091	-	0.113	-	-	0	-	0.00%
2002-04-16	0	0.029	0.025	0.035	-	-	0	0	-	0.091	0.079	0.110	-	-	0	-	0.00%
2002-04-15	0	0.029	0.021	-	-	-	0	0	-	0.091	0.066	-	-	-	0	-	0.00%
2002-04-12	0	0.029	-	0.037	-	-	0	0	-	0.091	-	0.116	-	-	0	-	0.00%
2002-04-11	0	0.029	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-04-10	0	0.029	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-04-09	0	0.029	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-04-08	0	0.029	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-04-04	0	0.029	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-04-03	0	0.029	-	0.037	-	-	0	0	-	0.091	-	0.116	-	-	0	-	0.00%
2002-04-02	0	0.029	-	0.037	-	-	0	0	-	0.091	-	0.116	-	-	0	-	0.00%
2002-03-28	0	0.029	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-03-27	0	0.029	-	0.035	-	-	0	0	-	0.091	-	0.110	-	-	0	-	0.00%
2002-03-26	0	0.029	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-03-25	0	0.029	-	0.034	-	-	0	0	-	0.091	-	0.107	-	-	0	-	0.00%
2002-03-22	0	0.029	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-03-21	0	0.029	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-03-20	1	-	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-03-19	1	-	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-03-18	0	0.029	0.021	-	-	-	0	0	-	0.091	0.066	-	-	-	0	-	0.00%
2002-03-15	0	0.029	0.024	0.033	-	-	0	0	-	0.091	0.075	0.104	-	-	0	-	0.00%
2002-03-14	0	0.029	0.023	-	-	-	0	0	-	0.091	0.072	-	-	-	0	-	0.00%
2002-03-13	0	0.029	0.029	0.036	0.026	0.029	60,000	1,640	0.0273	0.091	0.091	0.113	0.082	0.091	19,089	0.0859	-14.71%
2002-03-12	0	0.034	0.024	0.034	-	-	0	0	-	0.107	0.075	0.107	-	-	0	-	0.00%
2002-03-11	0	0.034	-	0.036	-	-	0	0	-	0.107	-	0.113	-	-	0	-	0.00%
2002-03-08	0	0.034	-	0.034	-	-	0	0	-	0.107	-	0.107	-	-	0	-	-5.56%
2002-03-07	0	0.036	-	0.045	-	-	0	0	-	0.113	-	0.141	-	-	0	-	0.00%
2002-03-06	0	0.036	-	0.036	-	-	0	0	-	0.113	-	0.113	-	-	0	-	-5.26%
2002-03-05	0	0.038	-	0.046	-	-	0	0	-	0.119	-	0.145	-	-	0	-	0.00%
2002-03-04	0	0.038	-	0.038	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2002-03-01	0	0.038	-	0.046	-	-	0	0	-	0.119	-	0.145	-	-	0	-	0.00%
2002-02-28	0	0.038	-	0.038	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2002-02-27	0	0.038	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2002-02-26	0	0.038	0.023	0.038	0.022	0.038	340,000	8,070	0.0237	0.119	0.072	0.119	0.069	0.119	108,170	0.0746	90.00%
2002-02-25	0	0.020	0.020	0.028	-	-	0	0	-	0.063	0.063	0.088	-	-	0	-	0.00%
2002-02-22	0	0.020	0.019	-	-	-	0	0	-	0.063	0.060	-	-	-	0	-	0.00%
2002-02-21	0	0.020	0.019	-	-	-	0	0	-	0.063	0.060	-	-	-	0	-	0.00%
2002-02-20	0	0.020	0.019	-	-	-	0	0	-	0.063	0.060	-	-	-	0	-	0.00%
2002-02-19	0	0.020	0.017	-	-	-	0	0	-	0.063	0.053	-	-	-	0	-	0.00%
2002-02-18	0	0.020	0.020	-	0.018	0.018	60,000	1,080	0.0180	0.063	0.063	-	0.057	0.057	19,089	0.0566	-23.08%
2002-02-15	0	0.026	0.018	-	-	-	0	0	-	0.082	0.057	-	-	-	0	-	0.00%
2002-02-11	0	0.026	0.018	-	-	-	0	0	-	0.082	0.057	-	-	-	0	-	0.00%
2002-02-08	0	0.026	0.021	-	-	-	0	0	-	0.082	0.066	-	-	-	0	-	0.00%
2002-02-07	0	0.026	0.020	-	-	-	0	0	-	0.082	0.063	-	-	-	0	-	0.00%
2002-02-06	0	0.026	0.020	-	-	-	0	0	-	0.082	0.063	-	-	-	0	-	0.00%
2002-02-05	0	0.026	0.026	0.030	0.024	0.024	10,000	240	0.0240	0.082	0.082	0.094	0.075	0.075	3,181	0.0754	-16.13%
2002-02-04	0	0.031	0.025	0.034	-	-	0	0	-	0.097	0.079	0.107	-	-	0	-	0.00%
2002-02-01	0	0.031	0.024	0.036	-	-	0	0	-	0.097	0.075	0.113	-	-	0	-	0.00%
2002-01-31	0	0.031	0.026	-	-	-	0	0	-	0.097	0.082	-	-	-	0	-	0.00%
2002-01-30	0	0.031	0.026	-	-	-	0	0	-	0.097	0.082	-	-	-	0	-	0.00%
2002-01-29	0	0.031	0.028	-	-	-	0	0	-	0.097	0.088	-	-	-	0	-	0.00%
2002-01-28	0	0.031	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2002-01-25	0	0.031	0.031	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	0.00%
2002-01-24	0	0.031	0.026	-	-	-	0	0	-	0.097	0.082	-	-	-	0	-	0.00%
2002-01-23	0	0.031	0.027	-	-	-	0	0	-	0.097	0.085	-	-	-	0	-	0.00%
2002-01-22	0	0.031	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2002-01-21	0	0.031	0.031	0.035	0.031	0.037	30,000	1,050	0.0350	0.097	0.097	0.110	0.097	0.116	9,544	0.1100	-16.22%
2002-01-18	0	0.037	0.030	0.045	-	-	0	0	-	0.116	0.094	0.141	-	-	0	-	0.00%
2002-01-17	0	0.037	0.037	0.045	-	-	0	0	-	0.116	0.116	0.141	-	-	0	-	0.00%
2002-01-16	0	0.037	0.030	-	-	-	0	0	-	0.116	0.094	-	-	-	0	-	0.00%
2002-01-15	0	0.037	0.029	-	-	-	0	0	-	0.116	0.091	-	-	-	0	-	0.00%
2002-01-14	0	0.037	0.030	0.040	-	-	0	0	-	0.116	0.094	0.126	-	-	0	-	0.00%
2002-01-11	0	0.037	0.031	0.038	-	-	0	0	-	0.116	0.097	0.119	-	-	0	-	0.00%
2002-01-10	0	0.037	0.030	0.038	-	-	0	0	-	0.116	0.094	0.119	-	-	0	-	0.00%
2002-01-09	0	0.037	0.031	-	-	-	0	0	-	0.116	0.097	-	-	-	0	-	0.00%
2002-01-08	0	0.037	0.030	0.043	-	-	0	0	-	0.116	0.094	0.135	-	-	0	-	0.00%
2002-01-07	0	0.037	0.035	0.042	-	-	0	0	-	0.116	0.110	0.132	-	-	0	-	0.00%
2002-01-04	0	0.037	0.033	0.037	0.037	0.038	230,000	8,710	0.0379	0.116	0.104	0.116	0.116	0.119	73,174	0.1190	8.82%
2002-01-03	0	0.034	0.026	0.040	0.032	0.034	900,000	29,200	0.0324	0.107	0.082	0.126	0.101	0.107	286,333	0.1020	-10.53%
2002-01-02	0	0.038	0.032	0.045	-	-	0	0	-	0.119	0.101	0.141	-	-	0	-	0.00%
2001-12-31	0	0.038	0.030	-	-	-	0	0	-	0.119	0.094	-	-	-	0	-	0.00%
2001-12-28	0	0.038	0.038	-	0.038	0.038	470,000	17,860	0.0380	0.119	0.119	-	0.119	0.119	149,529	0.1194	-5.00%
2001-12-27	0	0.040	-	0.048	-	-	0	0	-	0.126	-	0.151	-	-	0	-	0.00%
2001-12-24	0	0.040	-	0.048	-	-	0	0	-	0.126	-	0.151	-	-	0	-	0.00%
2001-12-21	0	0.040	-	0.048	-	-	0	0	-	0.126	-	0.151	-	-	0	-	0.00%
2001-12-20	0	0.040	0.038	0.040	0.038	0.040	600,000	23,060	0.0384	0.126	0.119	0.126	0.119	0.126	190,888	0.1208	5.26%
2001-12-19	0	0.038	0.034	0.044	-	-	0	0	-	0.119	0.107	0.138	-	-	0	-	0.00%
2001-12-18	0	0.038	-	-	0.038	0.038	350,000	13,300	0.0380	0.119	-	-	0.119	0.119	111,352	0.1194	-5.00%
2001-12-17	0	0.040	0.027	0.040	0.032	0.040	450,000	16,000	0.0356	0.126	0.085	0.126	0.101	0.126	143,166	0.1118	25.00%
2001-12-14	0	0.032	0.026	0.035	-	-	0	0	-	0.101	0.082	0.110	-	-	0	-	0.00%
2001-12-13	0	0.032	0.028	0.038	-	-	0	0	-	0.101	0.088	0.119	-	-	0	-	0.00%
2001-12-12	0	0.032	0.032	0.040	0.032	0.032	100,000	3,200	0.0320	0.101	0.101	0.126	0.101	0.101	31,815	0.1006	6.67%
2001-12-11	0	0.030	0.030	-	0.028	0.028	100,000	2,800	0.0280	0.094	0.094	-	0.088	0.088	31,815	0.0880	-6.25%
2001-12-10	0	0.032	0.028	0.040	-	-	0	0	-	0.101	0.088	0.126	-	-	0	-	0.00%
2001-12-07	0	0.032	0.032	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	0.00%
2001-12-06	0	0.032	0.027	0.040	-	-	0	0	-	0.101	0.085	0.126	-	-	0	-	0.00%
2001-12-05	0	0.032	0.032	0.039	0.032	0.032	300,000	9,600	0.0320	0.101	0.101	0.123	0.101	0.101	95,444	0.1006	6.67%
2001-12-04	0	0.030	0.030	0.036	0.028	0.037	1,690,000	53,860	0.0319	0.094	0.094	0.113	0.088	0.116	537,669	0.1002	7.14%
2001-12-03	0	0.028	-	0.028	0.040	0.040	230,000	9,200	0.0400	0.088	-	0.088	0.126	0.126	73,174	0.1257	-39.13%
2001-11-30	0	0.046	0.052	-	0.030	0.046	1,820,000	61,240	0.0336	0.145	0.163	-	0.094	0.145	579,028	0.1058	-8.00%
2001-11-29	0	0.050	0.043	0.060	0.050	0.050	200,000	10,000	0.0500	0.157	0.135	0.189	0.157	0.157	63,629	0.1572	-16.67%
2001-11-28	0	0.060	0.043	0.060	0.061	0.061	10,000	610	0.0610	0.189	0.135	0.189	0.192	0.192	3,181	0.1917	11.11%
2001-11-27	0	0.054	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-11-26	0	0.054	0.054	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	17.39%
2001-11-23	0	0.046	0.046	0.047	-	-	0	0	-	0.145	0.145	0.148	-	-	0	-	9.52%
2001-11-22	0	0.042	0.042	0.060	0.042	0.042	500,000	21,000	0.0420	0.132	0.132	0.189	0.132	0.132	159,074	0.1320	-16.00%
2001-11-21	0	0.050	-	0.054	-	-	0	0	-	0.157	-	0.170	-	-	0	-	0.00%
2001-11-20	0	0.050	-	0.054	-	-	0	0	-	0.157	-	0.170	-	-	0	-	0.00%
2001-11-19	0	0.050	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2001-11-16	0	0.050	0.042	0.054	-	-	0	0	-	0.157	0.132	0.170	-	-	0	-	0.00%
2001-11-15	0	0.050	-	0.054	-	-	0	0	-	0.157	-	0.170	-	-	0	-	0.00%
2001-11-14	0	0.050	-	0.054	-	-	0	0	-	0.157	-	0.170	-	-	0	-	0.00%
2001-11-13	0	0.050	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2001-11-12	0	0.050	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2001-11-09	0	0.050	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2001-11-08	0	0.050	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2001-11-07	0	0.050	-	0.050	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2001-11-06	0	0.050	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2001-11-05	0	0.050	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2001-11-02	0	0.050	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2001-11-01	0	0.050	0.043	-	-	-	0	0	-	0.157	0.135	-	-	-	0	-	0.00%
2001-10-31	0	0.050	0.043	-	-	-	0	0	-	0.157	0.135	-	-	-	0	-	0.00%
2001-10-30	0	0.050	0.042	-	-	-	0	0	-	0.157	0.132	-	-	-	0	-	0.00%
2001-10-29	0	0.050	0.042	-	-	-	0	0	-	0.157	0.132	-	-	-	0	-	0.00%
2001-10-26	0	0.050	0.042	0.058	-	-	0	0	-	0.157	0.132	0.182	-	-	0	-	0.00%
2001-10-24	0	0.050	0.046	-	-	-	0	0	-	0.157	0.145	-	-	-	0	-	0.00%
2001-10-23	0	0.050	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2001-10-22	0	0.050	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2001-10-19	0	0.050	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2001-10-18	0	0.050	0.042	-	-	-	0	0	-	0.157	0.132	-	-	-	0	-	0.00%
2001-10-17	0	0.050	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2001-10-16	0	0.050	0.040	0.063	0.050	0.050	200,000	10,000	0.0500	0.157	0.126	0.198	0.157	0.157	63,629	0.1572	-9.09%
2001-10-15	0	0.055	-	0.063	-	-	0	0	-	0.173	-	0.198	-	-	0	-	0.00%
2001-10-12	0	0.055	-	-	0.055	0.055	240,000	13,200	0.0550	0.173	-	-	0.173	0.173	76,355	0.1729	3.77%
2001-10-11	0	0.053	0.053	-	0.053	0.053	100,000	5,300	0.0530	0.167	0.167	-	0.167	0.167	31,815	0.1666	0.00%
2001-10-10	0	0.053	0.053	-	0.053	0.053	130,000	6,890	0.0530	0.167	0.167	-	0.167	0.167	41,359	0.1666	0.00%
2001-10-09	0	0.053	0.053	0.057	0.053	0.053	60,000	3,180	0.0530	0.167	0.167	0.179	0.167	0.167	19,089	0.1666	-10.17%
2001-10-08	0	0.059	-	0.059	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2001-10-05	0	0.059	-	-	0.059	0.059	10,000	590	0.0590	0.185	-	-	0.185	0.185	3,181	0.1854	0.00%
2001-10-04	0	0.059	-	0.059	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2001-10-03	0	0.059	-	0.059	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2001-09-28	0	0.059	-	0.059	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2001-09-27	0	0.059	-	0.059	-	-	0	0	-	0.185	-	0.185	-	-	0	-	-1.67%
2001-09-26	0	0.060	-	0.060	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
2001-09-25	0	0.060	-	0.060	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
2001-09-24	0	0.060	-	0.060	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
2001-09-21	0	0.060	0.060	0.065	0.060	0.060	420,000	25,200	0.0600	0.189	0.189	0.204	0.189	0.189	133,622	0.1886	-7.69%
2001-09-20	0	0.065	-	0.065	0.065	0.065	500,000	32,500	0.0650	0.204	-	0.204	0.204	0.204	159,074	0.2043	-5.80%
2001-09-19	0	0.069	-	0.069	-	-	0	0	-	0.217	-	0.217	-	-	0	-	-1.43%
2001-09-18	0	0.070	-	0.070	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2001-09-17	0	0.070	-	0.070	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2001-09-14	0	0.070	-	0.078	-	-	0	0	-	0.220	-	0.245	-	-	0	-	0.00%
2001-09-13	0	0.070	-	0.085	0.070	0.070	500,000	35,000	0.0700	0.220	-	0.267	0.220	0.220	159,074	0.2200	-9.09%
2001-09-12	0	0.077	-	0.080	-	-	0	0	-	0.242	-	0.251	-	-	0	-	0.00%
2001-09-11	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-09-10	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-09-07	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-09-06	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-09-05	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-09-04	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-09-03	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-08-31	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-08-30	0	0.077	-	0.080	-	-	0	0	-	0.242	-	0.251	-	-	0	-	0.00%
2001-08-29	0	0.077	-	0.080	-	-	0	0	-	0.242	-	0.251	-	-	0	-	0.00%
2001-08-28	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-08-27	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-08-24	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-08-23	0	0.077	-	0.077	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
2001-08-22	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-08-21	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-08-20	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-08-17	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-08-16	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-08-15	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-08-14	0	0.077	-	0.085	-	-	0	0	-	0.242	-	0.267	-	-	0	-	0.00%
2001-08-13	0	0.077	-	0.085	0.077	0.077	200,000	15,400	0.0770	0.242	-	0.267	0.242	0.242	63,629	0.2420	-1.28%
2001-08-10	0	0.078	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2001-08-09	0	0.078	-	0.085	-	-	0	0	-	0.245	-	0.267	-	-	0	-	0.00%
2001-08-08	0	0.078	-	0.085	-	-	0	0	-	0.245	-	0.267	-	-	0	-	0.00%
2001-08-07	0	0.078	-	0.085	-	-	0	0	-	0.245	-	0.267	-	-	0	-	0.00%
2001-08-06	0	0.078	-	0.085	-	-	0	0	-	0.245	-	0.267	-	-	0	-	0.00%
2001-08-03	0	0.078	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2001-08-02	0	0.078	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2001-08-01	0	0.078	-	-	0.078	0.078	500,000	39,000	0.0780	0.245	-	-	0.245	0.245	159,074	0.2452	0.00%
2001-07-31	0	0.078	0.078	0.079	0.078	0.078	50,000	3,900	0.0780	0.245	0.245	0.248	0.245	0.245	15,907	0.2452	-2.50%
2001-07-30	0	0.080	-	-	-	-	0	0	-	0.251	-	-	-	-	0	-	0.00%
2001-07-27	0	0.080	0.078	-	-	-	0	0	-	0.251	0.245	-	-	-	0	-	0.00%
2001-07-26	0	0.080	-	-	-	-	0	0	-	0.251	-	-	-	-	0	-	0.00%
2001-07-24	0	0.080	-	0.088	-	-	0	0	-	0.251	-	0.277	-	-	0	-	0.00%
2001-07-23	0	0.080	-	0.088	-	-	0	0	-	0.251	-	0.277	-	-	0	-	0.00%
2001-07-20	0	0.080	-	-	-	-	0	0	-	0.251	-	-	-	-	0	-	0.00%
2001-07-19	0	0.080	-	-	-	-	0	0	-	0.251	-	-	-	-	0	-	0.00%
2001-07-18	0	0.080	-	-	-	-	0	0	-	0.251	-	-	-	-	0	-	0.00%
2001-07-17	0	0.080	-	-	-	-	0	0	-	0.251	-	-	-	-	0	-	0.00%
2001-07-16	0	0.080	-	-	-	-	0	0	-	0.251	-	-	-	-	0	-	0.00%
2001-07-13	0	0.080	0.080	0.088	0.080	0.080	150,000	12,000	0.0800	0.251	0.251	0.277	0.251	0.251	47,722	0.2515	-9.09%
2001-07-12	0	0.088	0.088	0.095	-	-	0	0	-	0.277	0.277	0.299	-	-	0	-	1.15%
2001-07-11	0	0.087	0.087	0.088	-	-	0	0	-	0.273	0.273	0.277	-	-	0	-	0.00%
2001-07-10	0	0.087	-	0.094	-	-	0	0	-	0.273	-	0.295	-	-	0	-	0.00%
2001-07-09	0	0.087	-	-	-	-	0	0	-	0.273	-	-	-	-	0	-	0.00%
2001-07-05	0	0.087	-	0.094	-	-	0	0	-	0.273	-	0.295	-	-	0	-	0.00%
2001-07-04	0	0.087	-	0.090	0.087	0.087	200,000	17,400	0.0870	0.273	-	0.283	0.273	0.273	63,629	0.2735	2.35%
2001-07-03	0	0.085	0.085	0.095	-	-	0	0	-	0.267	0.267	0.299	-	-	0	-	0.00%
2001-06-29	0	0.085	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-06-28	0	0.085	-	0.095	0.085	0.085	330,000	28,050	0.0850	0.267	-	0.299	0.267	0.267	104,989	0.2672	-5.56%
2001-06-27	0	0.090	0.082	0.093	-	-	0	0	-	0.283	0.258	0.292	-	-	0	-	0.00%
2001-06-26	0	0.090	0.082	-	-	-	0	0	-	0.283	0.258	-	-	-	0	-	0.00%
2001-06-22	0	0.090	0.090	-	0.090	0.090	300,000	27,000	0.0900	0.283	0.283	-	0.283	0.283	95,444	0.2829	-5.26%
2001-06-21	0	0.095	-	0.100	0.095	0.100	200,000	19,500	0.0975	0.299	-	0.314	0.299	0.314	63,629	0.3065	-9.52%
2001-06-20	0	0.105	-	0.105	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2001-06-19	0	0.105	-	0.105	-	-	0	0	-	0.330	-	0.330	-	-	0	-	-4.55%
2001-06-18	0	0.110	-	0.110	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2001-06-15	0	0.110	-	0.110	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2001-06-14	0	0.110	-	0.110	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2001-06-13	0	0.110	-	0.110	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2001-06-12	0	0.110	-	0.110	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2001-06-11	0	0.110	-	0.110	0.110	0.110	430,000	47,300	0.1100	0.346	-	0.346	0.346	0.346	136,803	0.3458	0.00%
2001-06-08	0	0.110	-	0.110	0.110	0.110	600,000	66,000	0.1100	0.346	-	0.346	0.346	0.346	190,888	0.3458	10.00%
2001-06-07	0	0.100	-	0.110	-	-	0	0	-	0.314	-	0.346	-	-	0	-	0.00%
2001-06-06	0	0.100	-	0.108	0.100	0.100	630,000	63,000	0.1000	0.314	-	0.339	0.314	0.314	200,433	0.3143	0.00%
2001-06-05	0	0.100	0.100	-	0.100	0.100	430,000	43,000	0.1000	0.314	0.314	-	0.314	0.314	136,803	0.3143	0.00%
2001-06-04	0	0.100	0.097	0.100	0.097	0.100	182,000	18,030	0.0991	0.314	0.305	0.314	0.305	0.314	57,903	0.3114	0.00%
2001-06-01	0	0.100	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2001-05-31	0	0.100	0.096	0.140	-	-	0	0	-	0.314	0.302	0.440	-	-	0	-	0.00%
2001-05-30	0	0.100	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2001-05-29	0	0.100	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2001-05-28	0	0.100	-	0.100	-	-	0	0	-	0.314	-	0.314	-	-	0	-	0.00%
2001-05-25	0	0.100	-	0.100	-	-	0	0	-	0.314	-	0.314	-	-	0	-	-9.09%
2001-05-24	0	0.110	-	0.110	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2001-05-23	0	0.110	-	0.113	-	-	0	0	-	0.346	-	0.355	-	-	0	-	0.00%
2001-05-22	0	0.110	-	0.115	-	-	200,000	22,000	0.1100	0.346	-	0.361	-	-	63,629	0.3458	0.00%
2001-05-21	0	0.110	-	0.113	-	-	0	0	-	0.346	-	0.355	-	-	0	-	0.00%
2001-05-18	0	0.110	-	0.110	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2001-05-17	0	0.110	-	0.115	-	-	0	0	-	0.346	-	0.361	-	-	0	-	0.00%
2001-05-16	0	0.110	-	0.110	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2001-05-15	0	0.110	-	0.110	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2001-05-14	0	0.110	-	0.115	-	-	0	0	-	0.346	-	0.361	-	-	0	-	0.00%
2001-05-11	0	0.110	-	0.115	-	-	0	0	-	0.346	-	0.361	-	-	0	-	0.00%
2001-05-10	0	0.110	-	0.115	-	-	0	0	-	0.346	-	0.361	-	-	0	-	0.00%
2001-05-09	0	0.110	-	0.113	-	-	0	0	-	0.346	-	0.355	-	-	0	-	0.00%
2001-05-08	0	0.110	-	0.115	-	-	0	0	-	0.346	-	0.361	-	-	0	-	0.00%
2001-05-07	0	0.110	-	0.115	-	-	0	0	-	0.346	-	0.361	-	-	0	-	0.00%
2001-05-04	0	0.110	-	0.110	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2001-05-03	0	0.110	-	0.110	0.110	0.110	10,000	1,100	0.1100	0.346	-	0.346	0.346	0.346	3,181	0.3458	-8.33%
2001-05-02	0	0.120	-	0.126	-	-	0	0	-	0.377	-	0.396	-	-	0	-	0.00%
2001-04-27	0	0.120	-	0.120	-	-	0	0	-	0.377	-	0.377	-	-	0	-	-7.69%
2001-04-26	0	0.130	-	0.130	-	-	0	0	-	0.409	-	0.409	-	-	0	-	-2.26%
2001-04-25	0	0.133	-	0.133	0.133	0.133	50,000	6,650	0.1330	0.418	-	0.418	0.418	0.418	15,907	0.4180	2.31%
2001-04-24	0	0.130	-	0.134	-	-	0	0	-	0.409	-	0.421	-	-	0	-	0.00%
2001-04-23	0	0.130	-	0.130	-	-	0	0	-	0.409	-	0.409	-	-	0	-	0.00%
2001-04-20	0	0.130	-	0.134	-	-	0	0	-	0.409	-	0.421	-	-	0	-	0.00%
2001-04-19	0	0.130	-	0.130	-	-	0	0	-	0.409	-	0.409	-	-	0	-	0.00%
2001-04-18	0	0.130	-	0.130	-	-	0	0	-	0.409	-	0.409	-	-	0	-	0.00%
2001-04-17	0	0.130	-	0.133	-	-	0	0	-	0.409	-	0.418	-	-	0	-	0.00%
2001-04-12	0	0.130	-	0.134	-	-	0	0	-	0.409	-	0.421	-	-	0	-	0.00%
2001-04-11	0	0.130	-	0.130	-	-	0	0	-	0.409	-	0.409	-	-	0	-	-5.80%
2001-04-10	0	0.138	-	0.143	-	-	0	0	-	0.434	-	0.449	-	-	0	-	0.00%
2001-04-09	0	0.138	-	0.140	-	-	0	0	-	0.434	-	0.440	-	-	0	-	0.00%
2001-04-06	0	0.138	-	0.138	-	-	0	0	-	0.434	-	0.434	-	-	0	-	-1.43%
2001-04-04	0	0.140	-	0.140	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2001-04-03	0	0.140	-	0.140	0.130	0.143	28,000	3,610	0.1289	0.440	-	0.440	0.409	0.449	8,908	0.4052	-5.41%
2001-04-02	0	0.148	-	0.149	0.147	0.148	2,126,000	314,538	0.1479	0.465	-	0.468	0.462	0.465	676,381	0.4650	-0.67%
2001-03-30	0	0.149	-	-	0.135	0.149	3,400,000	479,970	0.1412	0.468	-	-	0.424	0.468	1,081,701	0.4437	9.56%
2001-03-29	0	0.136	-	0.136	0.139	0.139	420,000	58,380	0.1390	0.427	-	0.427	0.437	0.437	133,622	0.4369	-2.86%
2001-03-28	0	0.140	-	0.140	0.138	0.140	510,000	70,990	0.1392	0.440	-	0.440	0.434	0.440	162,255	0.4375	2.94%
2001-03-27	0	0.136	-	0.136	0.132	0.136	456,000	60,600	0.1329	0.427	-	0.427	0.415	0.427	145,075	0.4177	3.82%
2001-03-26	0	0.131	-	0.132	0.125	0.131	2,050,000	261,890	0.1278	0.412	-	0.415	0.393	0.412	652,202	0.4015	7.38%
2001-03-23	0	0.122	0.122	0.126	0.115	0.118	1,130,000	130,550	0.1155	0.383	0.383	0.396	0.361	0.371	359,506	0.3631	8.93%
2001-03-22	0	0.112	0.112	-	0.108	0.112	880,000	97,080	0.1103	0.352	0.352	-	0.339	0.352	279,970	0.3468	8.74%
2001-03-21	0	0.103	0.103	-	0.096	0.103	1,360,000	131,790	0.0969	0.324	0.324	-	0.302	0.324	432,680	0.3046	3.00%
2001-03-20	0	0.100	0.100	-	0.092	0.100	1,050,000	100,450	0.0957	0.314	0.314	-	0.289	0.314	334,055	0.3007	11.11%
2001-03-19	0	0.090	0.086	-	0.090	0.090	100,000	9,000	0.0900	0.283	0.270	-	0.283	0.283	31,815	0.2829	3.45%
2001-03-16	0	0.087	0.087	0.095	0.087	0.087	100,000	8,700	0.0870	0.273	0.273	0.299	0.273	0.273	31,815	0.2735	4.82%
2001-03-15	0	0.083	0.083	-	0.080	0.083	130,000	10,700	0.0823	0.261	0.261	-	0.251	0.261	41,359	0.2587	3.75%
2001-03-14	0	0.080	0.075	0.082	0.075	0.080	1,610,000	124,920	0.0776	0.251	0.236	0.258	0.236	0.251	512,217	0.2439	6.67%
2001-03-13	0	0.075	0.072	-	0.075	0.075	100,000	7,500	0.0750	0.236	0.226	-	0.236	0.236	31,815	0.2357	4.17%
2001-03-12	0	0.072	-	-	-	-	0	0	-	0.226	-	-	-	-	0	-	0.00%
2001-03-09	0	0.072	0.072	-	0.072	0.074	100,000	7,240	0.0724	0.226	0.226	-	0.226	0.233	31,815	0.2276	0.00%
2001-03-08	0	0.072	-	-	-	-	0	0	-	0.226	-	-	-	-	0	-	0.00%
2001-03-07	0	0.072	-	-	-	-	0	0	-	0.226	-	-	-	-	0	-	0.00%
2001-03-06	0	0.072	-	-	-	-	0	0	-	0.226	-	-	-	-	0	-	0.00%
2001-03-05	0	0.072	-	-	-	-	0	0	-	0.226	-	-	-	-	0	-	0.00%
2001-03-02	0	0.072	-	-	-	-	0	0	-	0.226	-	-	-	-	0	-	0.00%
2001-03-01	0	0.072	0.072	-	0.072	0.072	150,000	10,800	0.0720	0.226	0.226	-	0.226	0.226	47,722	0.2263	0.00%
2001-02-28	0	0.072	0.072	0.075	0.072	0.072	350,000	25,200	0.0720	0.226	0.226	0.236	0.226	0.226	111,352	0.2263	0.00%
2001-02-27	0	0.072	0.072	-	0.070	0.072	150,000	10,600	0.0707	0.226	0.226	-	0.220	0.226	47,722	0.2221	14.29%
2001-02-26	0	0.063	0.063	0.065	0.062	0.064	260,000	16,380	0.0630	0.198	0.198	0.204	0.195	0.201	82,718	0.1980	14.55%
2001-02-23	0	0.055	0.050	0.055	0.045	0.055	450,000	22,830	0.0507	0.173	0.157	0.173	0.141	0.173	143,166	0.1595	41.03%
2001-02-22	0	0.039	0.039	-	0.039	0.070	200,000	10,950	0.0548	0.123	0.123	-	0.123	0.220	63,629	0.1721	-50.00%
2001-02-21	0	0.078	-	0.078	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-11.36%
2001-02-20	0	0.088	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-02-19	0	0.088	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-02-16	0	0.088	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-02-15	0	0.088	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-02-14	0	0.088	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-02-13	0	0.088	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-02-12	0	0.088	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-02-09	0	0.088	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-02-08	0	0.088	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-02-07	0	0.088	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-02-06	0	0.088	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-02-05	0	0.088	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-02-02	0	0.088	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-02-01	0	0.088	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-01-31	0	0.088	-	0.090	0.090	0.090	20,000	1,800	0.0900	0.277	-	0.283	0.283	0.283	6,363	0.2829	0.00%
2001-01-30	0	0.088	0.086	-	-	-	0	0	-	0.277	0.270	-	-	-	0	-	0.00%
2001-01-29	0	0.088	0.088	-	0.088	0.088	180,000	15,840	0.0880	0.277	0.277	-	0.277	0.277	57,267	0.2766	-2.22%
2001-01-23	0	0.090	-	-	-	-	0	0	-	0.283	-	-	-	-	0	-	0.00%
2001-01-22	0	0.090	0.090	-	0.088	0.090	130,000	11,500	0.0885	0.283	0.283	-	0.277	0.283	41,359	0.2781	2.27%
2001-01-19	0	0.088	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-01-18	0	0.088	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-01-17	0	0.088	-	0.088	0.088	0.088	200,000	17,600	0.0880	0.277	-	0.277	0.277	0.277	63,629	0.2766	0.00%
2001-01-16	0	0.088	0.088	0.090	0.088	0.088	100,000	8,800	0.0880	0.277	0.277	0.283	0.277	0.277	31,815	0.2766	-2.22%
2001-01-15	0	0.090	0.088	0.090	-	-	0	0	-	0.283	0.277	0.283	-	-	0	-	0.00%
2001-01-12	0	0.090	-	-	-	-	0	0	-	0.283	-	-	-	-	0	-	0.00%
2001-01-11	0	0.090	-	-	-	-	0	0	-	0.283	-	-	-	-	0	-	0.00%
2001-01-10	0	0.090	-	-	-	-	0	0	-	0.283	-	-	-	-	0	-	0.00%
2001-01-09	0	0.090	-	-	-	-	0	0	-	0.283	-	-	-	-	0	-	0.00%
2001-01-08	0	0.090	-	-	-	-	0	0	-	0.283	-	-	-	-	0	-	0.00%
2001-01-05	0	0.090	-	-	-	-	0	0	-	0.283	-	-	-	-	0	-	0.00%
2001-01-04	0	0.090	-	-	-	-	0	0	-	0.283	-	-	-	-	0	-	0.00%
2001-01-03	0	0.090	0.087	0.090	-	-	0	0	-	0.283	0.273	0.283	-	-	0	-	0.00%
2001-01-02	0	0.090	0.087	-	-	-	0	0	-	0.283	0.273	-	-	-	0	-	0.00%
2000-12-29	0	0.090	0.090	0.102	-	-	0	0	-	0.283	0.283	0.321	-	-	0	-	0.00%
2000-12-28	0	0.090	0.090	0.095	0.090	0.095	120,000	10,950	0.0913	0.283	0.283	0.299	0.283	0.299	38,178	0.2868	3.45%
2000-12-27	0	0.087	0.087	-	0.087	0.087	590,000	51,330	0.0870	0.273	0.273	-	0.273	0.273	187,707	0.2735	-2.25%
2000-12-22	0	0.089	0.089	-	0.089	0.089	600,000	53,400	0.0890	0.280	0.280	-	0.280	0.280	190,888	0.2797	-3.26%
2000-12-21	0	0.092	0.089	0.100	0.092	0.092	1,000,000	92,000	0.0920	0.289	0.280	0.314	0.289	0.289	318,147	0.2892	-3.16%
2000-12-20	0	0.095	-	0.099	-	-	0	0	-	0.299	-	0.311	-	-	0	-	0.00%
2000-12-19	0	0.095	-	0.100	-	-	0	0	-	0.299	-	0.314	-	-	0	-	0.00%
2000-12-18	0	0.095	0.095	0.099	-	-	0	0	-	0.299	0.299	0.311	-	-	0	-	3.26%
2000-12-15	0	0.092	-	0.096	-	-	0	0	-	0.289	-	0.302	-	-	0	-	0.00%
2000-12-14	0	0.092	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2000-12-13	0	0.092	-	0.100	-	-	0	0	-	0.289	-	0.314	-	-	0	-	0.00%
2000-12-12	0	0.092	-	0.092	-	-	0	0	-	0.289	-	0.289	-	-	0	-	0.00%
2000-12-11	0	0.092	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2000-12-08	0	0.092	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2000-12-07	0	0.092	0.092	0.096	0.092	0.094	1,500,000	139,060	0.0927	0.289	0.289	0.302	0.289	0.295	477,221	0.2914	-4.17%
2000-12-06	0	0.096	0.096	0.099	0.096	0.096	1,480,000	142,080	0.0960	0.302	0.302	0.311	0.302	0.302	470,858	0.3017	0.00%
2000-12-05	0	0.096	-	0.100	-	-	0	0	-	0.302	-	0.314	-	-	0	-	0.00%
2000-12-04	0	0.096	-	0.100	-	-	0	0	-	0.302	-	0.314	-	-	0	-	0.00%
2000-12-01	0	0.096	0.092	0.100	-	-	0	0	-	0.302	0.289	0.314	-	-	0	-	0.00%
2000-11-30	0	0.096	-	0.100	-	-	0	0	-	0.302	-	0.314	-	-	0	-	0.00%
2000-11-29	0	0.096	0.096	0.100	0.096	0.096	114,000	10,920	0.0958	0.302	0.302	0.314	0.302	0.302	36,269	0.3011	4.35%
2000-11-28	0	0.092	0.082	0.100	-	-	0	0	-	0.289	0.258	0.314	-	-	0	-	0.00%
2000-11-27	0	0.092	0.092	-	-	-	0	0	-	0.289	0.289	-	-	-	0	-	0.00%
2000-11-24	0	0.092	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2000-11-23	0	0.092	0.088	-	-	-	0	0	-	0.289	0.277	-	-	-	0	-	0.00%
2000-11-22	0	0.092	0.092	-	0.092	0.092	180,000	16,560	0.0920	0.289	0.289	-	0.289	0.289	57,267	0.2892	0.00%
2000-11-21	0	0.092	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2000-11-20	0	0.092	0.090	-	-	-	0	0	-	0.289	0.283	-	-	-	0	-	0.00%
2000-11-17	0	0.092	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2000-11-16	0	0.092	0.090	0.100	0.092	0.092	500,000	46,000	0.0920	0.289	0.283	0.314	0.289	0.289	159,074	0.2892	-4.17%
2000-11-15	0	0.096	-	0.098	-	-	0	0	-	0.302	-	0.308	-	-	0	-	0.00%
2000-11-14	0	0.096	0.096	0.100	0.096	0.096	200,000	19,200	0.0960	0.302	0.302	0.314	0.302	0.302	63,629	0.3017	-4.00%
2000-11-13	0	0.100	0.090	-	-	-	0	0	-	0.314	0.283	-	-	-	0	-	0.00%
2000-11-10	0	0.100	0.096	0.100	-	-	0	0	-	0.314	0.302	0.314	-	-	0	-	0.00%
2000-11-09	0	0.100	0.096	-	-	-	0	0	-	0.314	0.302	-	-	-	0	-	0.00%
2000-11-08	0	0.100	0.100	-	0.096	0.096	300,000	28,800	0.0960	0.314	0.314	-	0.302	0.302	95,444	0.3017	8.70%
2000-11-07	0	0.092	0.092	-	-	-	0	0	-	0.289	0.289	-	-	-	0	-	16.46%
2000-11-06	0	0.079	0.079	-	-	-	0	0	-	0.248	0.248	-	-	-	0	-	0.00%
2000-11-03	0	0.079	0.079	0.083	-	-	0	0	-	0.248	0.248	0.261	-	-	0	-	0.00%
2000-11-02	0	0.079	0.078	0.081	0.075	0.081	1,060,000	83,560	0.0788	0.248	0.245	0.255	0.236	0.255	337,236	0.2478	5.33%
2000-11-01	0	0.075	0.072	-	-	-	0	0	-	0.236	0.226	-	-	-	0	-	0.00%
2000-10-31	0	0.075	0.075	-	0.075	0.075	10,000	750	0.0750	0.236	0.236	-	0.236	0.236	3,181	0.2357	1.35%
2000-10-30	0	0.074	0.074	0.080	0.074	0.074	350,000	25,900	0.0740	0.233	0.233	0.251	0.233	0.233	111,352	0.2326	-2.63%
2000-10-27	0	0.076	0.072	0.080	0.072	0.076	100,000	7,400	0.0740	0.239	0.226	0.251	0.226	0.239	31,815	0.2326	11.76%
2000-10-26	0	0.068	0.068	0.071	-	-	0	0	-	0.214	0.214	0.223	-	-	0	-	1.49%
2000-10-25	0	0.067	0.067	-	0.067	0.067	110,000	7,370	0.0670	0.211	0.211	-	0.211	0.211	34,996	0.2106	0.00%
2000-10-24	0	0.067	0.065	-	-	-	0	0	-	0.211	0.204	-	-	-	0	-	0.00%
2000-10-23	0	0.067	0.066	0.070	0.067	0.067	150,000	10,050	0.0670	0.211	0.207	0.220	0.211	0.211	47,722	0.2106	-4.29%
2000-10-20	0	0.070	0.070	0.075	0.070	0.070	54,000	3,700	0.0685	0.220	0.220	0.236	0.220	0.220	17,180	0.2154	-4.11%
2000-10-19	0	0.073	0.073	-	0.073	0.073	224,000	16,300	0.0728	0.229	0.229	-	0.229	0.229	71,265	0.2287	-9.88%
2000-10-18	0	0.081	0.076	0.082	0.076	0.081	950,000	72,250	0.0761	0.255	0.239	0.258	0.239	0.255	302,240	0.2390	1.25%
2000-10-17	0	0.080	0.075	0.080	0.078	0.082	1,000,000	78,240	0.0782	0.251	0.236	0.251	0.245	0.258	318,147	0.2459	-2.44%
2000-10-16	0	0.082	-	0.090	0.082	0.086	2,000,000	168,000	0.0840	0.258	-	0.283	0.258	0.270	636,294	0.2640	-8.89%
2000-10-13	0	0.090	0.090	0.093	0.090	0.090	300,000	27,000	0.0900	0.283	0.283	0.292	0.283	0.283	95,444	0.2829	-3.23%
2000-10-12	0	0.093	0.093	0.099	0.093	0.101	2,456,000	236,100	0.0961	0.292	0.292	0.311	0.292	0.317	781,370	0.3022	-11.43%
2000-10-11	0	0.105	-	0.107	0.105	0.105	110,000	11,050	0.1005	0.330	-	0.336	0.330	0.330	34,996	0.3157	-4.55%
2000-10-10	0	0.110	0.110	0.120	0.105	0.105	10,000	1,050	0.1050	0.346	0.346	0.377	0.330	0.330	3,181	0.3300	-10.57%
2000-10-09	0	0.123	-	0.123	-	-	0	0	-	0.387	-	0.387	-	-	0	-	-1.60%
2000-10-05	0	0.125	0.120	0.134	0.120	0.125	724,000	87,890	0.1214	0.393	0.377	0.421	0.377	0.393	230,339	0.3816	0.00%
2000-10-04	0	0.125	-	0.129	-	-	0	0	-	0.393	-	0.405	-	-	0	-	0.00%
2000-10-03	0	0.125	0.125	0.135	0.125	0.130	80,000	10,100	0.1263	0.393	0.393	0.424	0.393	0.409	25,452	0.3968	-7.41%
2000-09-29	0	0.135	0.135	0.138	0.130	0.135	1,450,000	193,500	0.1334	0.424	0.424	0.434	0.409	0.424	461,314	0.4195	3.85%
2000-09-28	0	0.130	0.130	-	0.115	0.115	200,000	23,000	0.1150	0.409	0.409	-	0.361	0.361	63,629	0.3615	5.69%
2000-09-27	0	0.123	-	0.128	0.115	0.123	864,000	100,300	0.1161	0.387	-	0.402	0.361	0.387	274,879	0.3649	0.82%
2000-09-26	0	0.122	0.122	0.128	0.122	0.126	1,084,000	135,560	0.1251	0.383	0.383	0.402	0.383	0.396	344,872	0.3931	-6.15%
2000-09-25	0	0.130	-	0.132	0.126	0.130	60,000	7,600	0.1267	0.409	-	0.415	0.396	0.409	19,089	0.3981	6.56%
2000-09-22	0	0.122	0.122	0.125	0.122	0.122	880,000	107,360	0.1220	0.383	0.383	0.393	0.383	0.383	279,970	0.3835	-3.94%
2000-09-21	0	0.127	-	0.127	0.127	0.127	30,000	3,810	0.1270	0.399	-	0.399	0.399	0.399	9,544	0.3992	-0.78%
2000-09-20	0	0.128	-	0.129	-	-	0	0	-	0.402	-	0.405	-	-	0	-	0.00%
2000-09-19	0	0.128	0.125	0.128	0.125	0.129	100,000	12,700	0.1270	0.402	0.393	0.402	0.393	0.405	31,815	0.3992	-0.78%
2000-09-18	0	0.129	0.126	-	0.122	0.129	340,000	41,690	0.1226	0.405	0.396	-	0.383	0.405	108,170	0.3854	2.38%
2000-09-15	0	0.126	0.126	0.148	0.126	0.144	4,392,000	604,940	0.1377	0.396	0.396	0.465	0.396	0.453	1,397,303	0.4329	-14.86%
2000-09-14	0	0.148	0.148	0.150	0.148	0.148	150,000	22,200	0.1480	0.465	0.465	0.471	0.465	0.465	47,722	0.4652	-1.99%
2000-09-12	0	0.151	0.151	0.155	0.151	0.151	900,000	135,900	0.1510	0.475	0.475	0.487	0.475	0.475	286,333	0.4746	0.00%
2000-09-11	0	0.151	0.151	0.158	0.151	0.151	300,000	45,300	0.1510	0.475	0.475	0.497	0.475	0.475	95,444	0.4746	0.00%
2000-09-08	0	0.151	0.151	0.163	0.151	0.151	430,000	64,930	0.1510	0.475	0.475	0.512	0.475	0.475	136,803	0.4746	-2.58%
2000-09-07	0	0.155	0.155	0.157	0.155	0.158	710,000	110,170	0.1552	0.487	0.487	0.493	0.487	0.497	225,885	0.4877	0.00%
2000-09-06	0	0.155	0.152	0.155	0.155	0.156	1,400,000	218,000	0.1557	0.487	0.478	0.487	0.487	0.490	445,406	0.4894	-3.12%
2000-09-05	0	0.160	0.160	0.165	0.160	0.168	134,000	21,480	0.1603	0.503	0.503	0.519	0.503	0.528	42,632	0.5039	-2.44%
2000-09-04	0	0.164	0.158	0.164	0.164	0.164	230,000	37,720	0.1640	0.515	0.497	0.515	0.515	0.515	73,174	0.5155	1.86%
2000-09-01	0	0.161	0.158	0.161	0.161	0.161	784,000	125,820	0.1605	0.506	0.497	0.506	0.506	0.506	249,427	0.5044	-2.42%
2000-08-31	0	0.165	0.165	0.169	0.165	0.165	24,000	3,900	0.1625	0.519	0.519	0.531	0.519	0.519	7,636	0.5108	-0.60%
2000-08-30	0	0.166	0.166	0.170	0.160	0.165	50,000	8,100	0.1620	0.522	0.522	0.534	0.503	0.519	15,907	0.5092	3.75%
2000-08-29	0	0.160	-	0.170	-	-	0	0	-	0.503	-	0.534	-	-	0	-	0.00%
2000-08-28	0	0.160	0.156	0.169	-	-	0	0	-	0.503	0.490	0.531	-	-	0	-	0.00%
2000-08-25	0	0.160	0.169	0.170	0.160	0.160	70,000	11,200	0.1600	0.503	0.531	0.534	0.503	0.503	22,270	0.5029	-4.19%
2000-08-24	0	0.167	0.160	0.167	0.163	0.167	60,000	9,860	0.1643	0.525	0.503	0.525	0.512	0.525	19,089	0.5165	4.37%
2000-08-23	0	0.160	0.160	0.168	0.160	0.160	60,000	9,600	0.1600	0.503	0.503	0.528	0.503	0.503	19,089	0.5029	-1.84%
2000-08-22	0	0.163	0.161	-	0.150	0.163	540,000	85,440	0.1582	0.512	0.506	-	0.471	0.512	171,800	0.4973	8.67%
2000-08-21	0	0.150	0.150	0.154	0.150	0.152	600,000	90,100	0.1502	0.471	0.471	0.484	0.471	0.478	190,888	0.4720	-2.60%
2000-08-18	0	0.154	0.157	0.158	0.154	0.154	240,000	36,960	0.1540	0.484	0.493	0.497	0.484	0.484	76,355	0.4841	-2.53%
2000-08-17	0	0.158	0.158	0.162	0.158	0.158	334,000	52,740	0.1579	0.497	0.497	0.509	0.497	0.497	106,261	0.4963	-2.47%
2000-08-16	0	0.162	0.159	0.162	0.159	0.162	170,000	27,120	0.1595	0.509	0.500	0.509	0.500	0.509	54,085	0.5014	0.00%
2000-08-15	0	0.162	0.162	0.172	0.162	0.166	1,800,000	295,960	0.1644	0.509	0.509	0.541	0.509	0.522	572,665	0.5168	-4.71%
2000-08-14	0	0.170	-	0.173	0.170	0.170	100,000	17,000	0.1700	0.534	-	0.544	0.534	0.534	31,815	0.5343	-1.73%
2000-08-11	0	0.173	0.170	0.174	0.170	0.176	300,000	51,760	0.1725	0.544	0.534	0.547	0.534	0.553	95,444	0.5423	3.59%
2000-08-10	0	0.167	0.164	0.173	0.167	0.174	170,000	28,640	0.1685	0.525	0.515	0.544	0.525	0.547	54,085	0.5295	2.45%
2000-08-09	0	0.163	0.160	0.163	0.163	0.164	1,154,000	188,060	0.1630	0.512	0.503	0.512	0.512	0.515	367,142	0.5122	0.00%
2000-08-08	0	0.163	0.163	0.164	0.162	0.166	754,000	124,690	0.1654	0.512	0.512	0.515	0.509	0.522	239,883	0.5198	-1.81%
2000-08-07	0	0.166	0.166	0.168	0.166	0.168	400,000	66,540	0.1664	0.522	0.522	0.528	0.522	0.528	127,259	0.5229	-2.35%
2000-08-04	0	0.170	0.170	0.177	0.170	0.178	1,280,000	222,310	0.1737	0.534	0.534	0.556	0.534	0.559	407,228	0.5459	-5.56%
2000-08-03	0	0.180	0.173	0.180	0.173	0.180	1,540,000	266,510	0.1731	0.566	0.544	0.566	0.544	0.566	489,947	0.5440	1.69%
2000-08-02	0	0.177	0.173	0.177	0.177	0.182	2,600,000	466,680	0.1795	0.556	0.544	0.556	0.556	0.572	827,183	0.5642	-2.21%
2000-08-01	0	0.181	0.180	0.184	0.180	0.181	1,980,000	356,600	0.1801	0.569	0.566	0.578	0.566	0.569	629,932	0.5661	-1.63%
2000-07-31	0	0.184	0.180	0.184	0.177	0.184	850,000	151,620	0.1784	0.578	0.566	0.578	0.556	0.578	270,425	0.5607	-0.54%
2000-07-28	0	0.185	0.180	0.190	0.179	0.190	3,890,000	712,730	0.1832	0.581	0.566	0.597	0.563	0.597	1,237,593	0.5759	-2.63%
2000-07-27	0	0.190	0.190	0.195	0.190	0.205	5,100,000	1,006,460	0.1973	0.597	0.597	0.613	0.597	0.644	1,622,551	0.6203	-8.65%
2000-07-26	0	0.208	0.208	0.210	0.205	0.210	3,970,000	825,320	0.2079	0.654	0.654	0.660	0.644	0.660	1,263,045	0.6534	0.00%
2000-07-25	0	0.208	0.208	0.211	0.206	0.210	4,998,000	1,040,710	0.2082	0.654	0.654	0.663	0.647	0.660	1,590,100	0.6545	-0.95%
2000-07-24	0	0.210	0.210	0.215	0.194	0.213	12,810,000	2,622,020	0.2047	0.660	0.660	0.676	0.610	0.670	4,075,466	0.6434	-0.94%
2000-07-21	0	0.212	0.208	0.212	0.187	0.219	47,452,000	11,167,560	0.2353	0.666	0.654	0.666	0.588	0.688	15,096,723	0.7397	14.59%
2000-07-20	0	0.185	0.183	0.184	0.183	0.280	87,194,000	22,200,130	0.2546	0.581	0.575	0.578	0.575	0.880	27,740,531	0.8003

---

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

---