Prices and Webb-site Total Returns

Zhongchang International Holdings Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00859	2000-06-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	0	0.115	-	0.118	-	-	0	0	-	0.115	-	0.118	-	-	0	-	0.00%
2025-12-23	0	0.115	0.092	0.115	-	-	0	0	-	0.115	0.092	0.115	-	-	0	-	0.00%
2025-12-22	0	0.115	0.090	0.115	-	-	0	0	-	0.115	0.090	0.115	-	-	0	-	0.00%
2025-12-19	0	0.115	0.090	0.118	-	-	0	0	-	0.115	0.090	0.118	-	-	0	-	0.00%
2025-12-18	0	0.115	0.090	0.115	-	-	0	0	-	0.115	0.090	0.115	-	-	0	-	-0.86%
2025-12-17	0	0.116	0.089	0.117	0.116	0.116	2,000	232	0.1160	0.116	0.089	0.117	0.116	0.116	2,000	0.1160	16.00%
2025-12-16	0	0.100	0.088	0.117	-	-	0	0	-	0.100	0.088	0.117	-	-	0	-	0.00%
2025-12-15	0	0.100	0.088	0.117	-	-	0	0	-	0.100	0.088	0.117	-	-	0	-	0.00%
2025-12-12	0	0.100	0.088	0.113	-	-	0	0	-	0.100	0.088	0.113	-	-	0	-	0.00%
2025-12-11	0	0.100	0.088	0.114	-	-	0	0	-	0.100	0.088	0.114	-	-	0	-	0.00%
2025-12-10	0	0.100	0.088	0.115	0.100	0.100	22,000	2,230	0.1014	0.100	0.088	0.115	0.100	0.100	22,000	0.1014	0.00%
2025-12-09	0	0.100	0.088	0.116	0.100	0.100	42,000	4,200	0.1000	0.100	0.088	0.116	0.100	0.100	42,000	0.1000	0.00%
2025-12-08	0	0.100	0.088	0.117	-	-	0	0	-	0.100	0.088	0.117	-	-	0	-	0.00%
2025-12-05	0	0.100	0.089	0.100	-	-	0	0	-	0.100	0.089	0.100	-	-	0	-	-9.09%
2025-12-04	0	0.110	0.089	0.117	-	-	0	0	-	0.110	0.089	0.117	-	-	0	-	0.00%
2025-12-03	0	0.110	0.088	0.117	-	-	0	0	-	0.110	0.088	0.117	-	-	0	-	0.00%
2025-12-02	0	0.110	0.088	0.114	-	-	0	0	-	0.110	0.088	0.114	-	-	0	-	0.00%
2025-12-01	0	0.110	0.088	0.114	-	-	0	0	-	0.110	0.088	0.114	-	-	0	-	0.00%
2025-11-28	0	0.110	0.088	0.118	-	-	0	0	-	0.110	0.088	0.118	-	-	0	-	0.00%
2025-11-27	0	0.110	0.090	0.115	-	-	2,000	230	0.1150	0.110	0.090	0.115	-	-	2,000	0.1150	22.22%
2025-11-26	0	0.090	0.090	0.118	0.088	0.105	116,000	11,194	0.0965	0.090	0.090	0.118	0.088	0.105	116,000	0.0965	-14.29%
2025-11-25	0	0.105	0.086	0.105	0.105	0.105	2,000	210	0.1050	0.105	0.086	0.105	0.105	0.105	2,000	0.1050	12.90%
2025-11-24	0	0.093	0.084	0.105	-	-	0	0	-	0.093	0.084	0.105	-	-	0	-	0.00%
2025-11-21	0	0.093	0.093	0.103	0.086	0.093	4,000	358	0.0895	0.093	0.093	0.103	0.086	0.093	4,000	0.0895	-11.43%
2025-11-20	0	0.105	0.093	0.106	0.090	0.105	12,000	1,110	0.0925	0.105	0.093	0.106	0.090	0.105	12,000	0.0925	-0.94%
2025-11-19	0	0.106	0.090	0.106	-	-	0	0	-	0.106	0.090	0.106	-	-	0	-	-0.93%
2025-11-18	0	0.107	0.090	0.107	-	-	0	0	-	0.107	0.090	0.107	-	-	0	-	-1.83%
2025-11-17	0	0.109	0.091	0.109	-	-	0	0	-	0.109	0.091	0.109	-	-	0	-	-0.91%
2025-11-14	0	0.110	0.090	0.110	-	-	0	0	-	0.110	0.090	0.110	-	-	0	-	0.00%
2025-11-13	0	0.110	0.091	0.110	-	-	0	0	-	0.110	0.091	0.110	-	-	0	-	0.00%
2025-11-12	0	0.110	0.100	0.110	0.100	0.110	52,000	5,220	0.1004	0.110	0.100	0.110	0.100	0.110	52,000	0.1004	0.00%
2025-11-11	0	0.110	0.090	0.110	-	-	0	0	-	0.110	0.090	0.110	-	-	0	-	0.00%
2025-11-10	0	0.110	0.102	0.116	-	-	0	0	-	0.110	0.102	0.116	-	-	0	-	0.00%
2025-11-07	0	0.110	0.092	0.110	-	-	0	0	-	0.110	0.092	0.110	-	-	0	-	0.00%
2025-11-06	0	0.110	0.092	0.110	-	-	0	0	-	0.110	0.092	0.110	-	-	0	-	-5.17%
2025-11-05	0	0.116	0.094	0.116	0.095	0.116	12,000	1,182	0.0985	0.116	0.094	0.116	0.095	0.116	12,000	0.0985	0.00%
2025-11-04	0	0.116	-	0.116	-	-	0	0	-	0.116	-	0.116	-	-	0	-	0.00%
2025-11-03	0	0.116	0.091	0.116	-	-	0	0	-	0.116	0.091	0.116	-	-	0	-	-1.69%
2025-10-31	0	0.118	-	0.118	-	-	0	0	-	0.118	-	0.118	-	-	0	-	0.00%
2025-10-30	0	0.118	-	0.118	-	-	0	0	-	0.118	-	0.118	-	-	0	-	0.00%
2025-10-28	0	0.118	0.097	0.118	-	-	0	0	-	0.118	0.097	0.118	-	-	0	-	0.00%
2025-10-27	0	0.118	0.099	0.118	-	-	0	0	-	0.118	0.099	0.118	-	-	0	-	-1.67%
2025-10-24	0	0.120	0.097	0.120	-	-	0	0	-	0.120	0.097	0.120	-	-	0	-	0.00%
2025-10-23	0	0.120	0.098	0.120	0.091	0.120	12,000	1,150	0.0958	0.120	0.098	0.120	0.091	0.120	12,000	0.0958	0.00%
2025-10-22	0	0.120	0.018	0.120	-	-	0	0	-	0.120	0.018	0.120	-	-	0	-	0.00%
2025-10-21	0	0.120	0.103	0.120	0.120	0.120	2,000	240	0.1200	0.120	0.103	0.120	0.120	0.120	2,000	0.1200	16.50%
2025-10-20	0	0.103	0.094	-	-	-	0	0	-	0.103	0.094	-	-	-	0	-	0.00%
2025-10-17	0	0.103	0.094	-	-	-	0	0	-	0.103	0.094	-	-	-	0	-	0.00%
2025-10-16	0	0.103	0.094	0.124	0.103	0.103	96,000	9,888	0.1030	0.103	0.094	0.124	0.103	0.103	96,000	0.1030	-3.74%
2025-10-15	0	0.107	0.094	0.107	0.095	0.118	178,000	19,530	0.1097	0.107	0.094	0.107	0.095	0.118	178,000	0.1097	3.88%
2025-10-14	0	0.103	0.090	0.103	-	-	0	0	-	0.103	0.090	0.103	-	-	0	-	-3.74%
2025-10-13	0	0.107	0.097	0.107	0.095	0.108	202,000	19,216	0.0951	0.107	0.097	0.107	0.095	0.108	202,000	0.0951	-2.73%
2025-10-10	0	0.110	0.088	0.110	-	-	0	0	-	0.110	0.088	0.110	-	-	0	-	-0.90%
2025-10-09	0	0.111	0.070	0.111	-	-	0	0	-	0.111	0.070	0.111	-	-	0	-	-3.48%
2025-10-08	0	0.115	0.085	0.115	0.116	0.116	2,000	232	0.1160	0.115	0.085	0.115	0.116	0.116	2,000	0.1160	15.00%
2025-10-06	0	0.100	0.098	0.118	-	-	0	0	-	0.100	0.098	0.118	-	-	0	-	0.00%
2025-10-03	0	0.100	0.099	0.100	0.091	0.101	288,000	27,790	0.0965	0.100	0.099	0.100	0.091	0.101	288,000	0.0965	-2.91%
2025-10-02	0	0.103	0.087	0.103	-	-	0	0	-	0.103	0.087	0.103	-	-	0	-	-4.63%
2025-09-30	0	0.108	0.089	0.108	0.108	0.108	2,000	216	0.1080	0.108	0.089	0.108	0.108	0.108	2,000	0.1080	10.20%
2025-09-29	0	0.098	0.091	0.098	0.090	0.098	62,000	5,596	0.0903	0.098	0.091	0.098	0.090	0.098	62,000	0.0903	-2.00%
2025-09-26	0	0.100	0.100	0.124	0.100	0.105	60,000	6,244	0.1041	0.100	0.100	0.124	0.100	0.105	60,000	0.1041	-4.76%
2025-09-25	0	0.105	0.099	0.105	-	-	0	0	-	0.105	0.099	0.105	-	-	0	-	-4.55%
2025-09-24	0	0.110	0.085	0.110	-	-	0	0	-	0.110	0.085	0.110	-	-	0	-	0.00%
2025-09-23	0	0.110	0.085	0.110	0.110	0.110	2,000	220	0.1100	0.110	0.085	0.110	0.110	0.110	2,000	0.1100	12.24%
2025-09-22	0	0.098	0.097	0.108	0.096	0.098	212,000	19,912	0.0939	0.098	0.097	0.108	0.096	0.098	212,000	0.0939	-10.91%
2025-09-19	0	0.110	0.099	0.110	-	-	0	0	-	0.110	0.099	0.110	-	-	0	-	0.00%
2025-09-18	0	0.110	0.094	0.110	-	-	0	0	-	0.110	0.094	0.110	-	-	0	-	0.00%
2025-09-17	0	0.110	0.103	0.110	0.110	0.110	2,000	220	0.1100	0.110	0.103	0.110	0.110	0.110	2,000	0.1100	-7.56%
2025-09-16	0	0.119	0.107	0.119	-	-	0	0	-	0.119	0.107	0.119	-	-	0	-	-0.83%
2025-09-15	0	0.120	0.107	0.120	-	-	0	0	-	0.120	0.107	0.120	-	-	0	-	-4.00%
2025-09-12	0	0.125	0.104	0.125	0.045	0.125	274,000	31,898	0.1164	0.125	0.104	0.125	0.045	0.125	274,000	0.1164	-2.34%
2025-09-11	0	0.128	0.098	0.128	0.098	0.128	110,000	11,106	0.1010	0.128	0.098	0.128	0.098	0.128	110,000	0.1010	16.36%
2025-09-10	0	0.110	0.099	0.110	-	-	0	0	-	0.110	0.099	0.110	-	-	0	-	-8.33%
2025-09-09	0	0.120	0.093	0.120	-	-	0	0	-	0.120	0.093	0.120	-	-	0	-	0.00%
2025-09-08	0	0.120	0.094	0.120	0.120	0.120	2,000	240	0.1200	0.120	0.094	0.120	0.120	0.120	2,000	0.1200	9.09%
2025-09-05	0	0.110	0.093	0.110	-	-	0	0	-	0.110	0.093	0.110	-	-	0	-	-5.98%
2025-09-04	0	0.117	0.096	0.125	-	-	0	0	-	0.117	0.096	0.125	-	-	0	-	0.00%
2025-09-03	0	0.117	0.096	0.117	-	-	0	0	-	0.117	0.096	0.117	-	-	0	-	-1.68%
2025-09-02	0	0.119	-	0.119	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2025-09-01	0	0.119	0.097	0.119	-	-	0	0	-	0.119	0.097	0.119	-	-	0	-	0.00%
2025-08-29	0	0.119	-	0.119	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2025-08-28	0	0.119	0.097	0.120	0.119	0.119	10,000	1,190	0.1190	0.119	0.097	0.120	0.119	0.119	10,000	0.1190	0.00%
2025-08-27	0	0.119	0.101	0.119	0.119	0.119	204,000	24,276	0.1190	0.119	0.101	0.119	0.119	0.119	204,000	0.1190	-1.65%
2025-08-26	0	0.121	0.109	0.125	-	-	0	0	-	0.121	0.109	0.125	-	-	0	-	0.00%
2025-08-25	0	0.121	0.120	0.121	0.121	0.121	330,000	39,638	0.1201	0.121	0.120	0.121	0.121	0.121	330,000	0.1201	0.83%
2025-08-22	0	0.120	0.103	0.129	0.103	0.129	422,000	49,202	0.1166	0.120	0.103	0.129	0.103	0.129	422,000	0.1166	9.09%
2025-08-21	0	0.110	0.094	0.110	-	-	0	0	-	0.110	0.094	0.110	-	-	0	-	-6.78%
2025-08-20	0	0.118	-	0.130	-	-	0	0	-	0.118	-	0.130	-	-	0	-	0.00%
2025-08-19	0	0.118	0.108	0.118	0.118	0.118	2,000	236	0.1180	0.118	0.108	0.118	0.118	0.118	2,000	0.1180	9.26%
2025-08-18	0	0.108	0.095	0.108	0.093	0.108	196,000	19,368	0.0988	0.108	0.095	0.108	0.093	0.108	196,000	0.0988	-1.82%
2025-08-15	0	0.110	0.086	0.110	0.110	0.110	2,000	220	0.1100	0.110	0.086	0.110	0.110	0.110	2,000	0.1100	10.00%
2025-08-14	0	0.100	0.095	0.100	0.098	0.102	460,000	45,732	0.0994	0.100	0.095	0.100	0.098	0.102	460,000	0.0994	-4.76%
2025-08-13	0	0.105	0.105	0.115	0.103	0.104	122,000	12,684	0.1040	0.105	0.105	0.115	0.103	0.104	122,000	0.1040	-11.76%
2025-08-12	0	0.119	0.103	0.119	-	-	0	0	-	0.119	0.103	0.119	-	-	0	-	-1.65%
2025-08-11	0	0.121	0.103	0.121	-	-	0	0	-	0.121	0.103	0.121	-	-	0	-	0.00%
2025-08-08	0	0.121	0.103	0.121	-	-	0	0	-	0.121	0.103	0.121	-	-	0	-	-0.82%
2025-08-07	0	0.122	0.107	0.122	-	-	0	0	-	0.122	0.107	0.122	-	-	0	-	-10.29%
2025-08-06	0	0.136	0.081	0.136	0.137	0.137	40,000	5,480	0.1370	0.136	0.081	0.136	0.137	0.137	40,000	0.1370	-1.45%
2025-08-05	0	0.138	-	0.138	-	-	0	0	-	0.138	-	0.138	-	-	0	-	0.00%
2025-08-04	0	0.138	0.105	0.138	0.138	0.138	2,000	276	0.1380	0.138	0.105	0.138	0.138	0.138	2,000	0.1380	9.52%
2025-08-01	0	0.126	0.105	0.130	-	-	0	0	-	0.126	0.105	0.130	-	-	0	-	0.00%
2025-07-31	0	0.126	0.105	0.126	-	-	0	0	-	0.126	0.105	0.126	-	-	0	-	0.00%
2025-07-30	0	0.126	0.105	0.138	-	-	0	0	-	0.126	0.105	0.138	-	-	0	-	0.00%
2025-07-29	0	0.126	0.108	0.126	0.130	0.130	2,000	260	0.1300	0.126	0.108	0.126	0.130	0.130	2,000	0.1300	-3.08%
2025-07-28	0	0.130	0.102	0.130	0.130	0.130	2,000	260	0.1300	0.130	0.102	0.130	0.130	0.130	2,000	0.1300	12.07%
2025-07-25	0	0.116	0.102	0.116	-	-	0	0	-	0.116	0.102	0.116	-	-	0	-	-1.69%
2025-07-24	0	0.118	0.105	0.118	-	-	0	0	-	0.118	0.105	0.118	-	-	0	-	0.00%
2025-07-23	0	0.118	0.102	0.130	-	-	0	0	-	0.118	0.102	0.130	-	-	0	-	0.00%
2025-07-22	0	0.118	0.102	0.118	-	-	0	0	-	0.118	0.102	0.118	-	-	0	-	0.00%
2025-07-21	0	0.118	0.104	0.118	0.118	0.134	220,000	26,380	0.1199	0.118	0.104	0.118	0.118	0.134	220,000	0.1199	-1.67%
2025-07-18	0	0.120	0.102	0.120	-	-	0	0	-	0.120	0.102	0.120	-	-	0	-	-6.98%
2025-07-17	0	0.129	-	0.129	-	-	0	0	-	0.129	-	0.129	-	-	0	-	-0.77%
2025-07-16	0	0.130	0.103	0.130	0.130	0.130	2,000	260	0.1300	0.130	0.103	0.130	0.130	0.130	2,000	0.1300	11.11%
2025-07-15	0	0.117	-	0.117	-	-	0	0	-	0.117	-	0.117	-	-	0	-	0.00%
2025-07-14	0	0.117	0.104	0.117	0.103	0.117	102,000	10,534	0.1033	0.117	0.104	0.117	0.103	0.117	102,000	0.1033	-10.00%
2025-07-11	0	0.130	0.094	0.130	0.130	0.130	2,000	260	0.1300	0.130	0.094	0.130	0.130	0.130	2,000	0.1300	18.18%
2025-07-10	0	0.110	0.103	0.110	0.096	0.110	526,000	56,678	0.1078	0.110	0.103	0.110	0.096	0.110	526,000	0.1078	13.40%
2025-07-09	0	0.097	0.097	0.103	-	-	0	0	-	0.097	0.097	0.103	-	-	0	-	0.00%
2025-07-08	0	0.097	0.088	0.103	-	-	0	0	-	0.097	0.088	0.103	-	-	0	-	0.00%
2025-07-07	0	0.097	0.089	0.100	0.097	0.097	2,000	194	0.0970	0.097	0.089	0.100	0.097	0.097	2,000	0.0970	8.99%
2025-07-04	0	0.089	0.087	0.097	-	-	0	0	-	0.089	0.087	0.097	-	-	0	-	0.00%
2025-07-03	0	0.089	0.087	0.097	-	-	0	0	-	0.089	0.087	0.097	-	-	0	-	0.00%
2025-07-02	0	0.089	0.087	0.097	-	-	0	0	-	0.089	0.087	0.097	-	-	0	-	0.00%
2025-06-30	0	0.089	0.089	0.096	0.087	0.087	8,000	696	0.0870	0.089	0.089	0.096	0.087	0.087	8,000	0.0870	-1.11%
2025-06-27	0	0.090	0.090	0.096	0.090	0.091	48,000	4,362	0.0909	0.090	0.090	0.096	0.090	0.091	48,000	0.0909	-2.17%
2025-06-26	0	0.092	0.092	0.095	0.092	0.092	22,000	2,024	0.0920	0.092	0.092	0.095	0.092	0.092	22,000	0.0920	-8.00%
2025-06-25	0	0.100	0.090	0.100	-	-	0	0	-	0.100	0.090	0.100	-	-	0	-	-1.96%
2025-06-24	0	0.102	0.091	0.109	0.102	0.102	20,000	2,040	0.1020	0.102	0.091	0.109	0.102	0.102	20,000	0.1020	-7.27%
2025-06-23	0	0.110	0.100	0.110	0.093	0.110	244,000	24,390	0.1000	0.110	0.100	0.110	0.093	0.110	244,000	0.1000	19.57%
2025-06-20	0	0.092	0.092	0.098	0.092	0.092	30,000	2,760	0.0920	0.092	0.092	0.098	0.092	0.092	30,000	0.0920	-3.16%
2025-06-19	0	0.095	0.091	0.095	-	-	0	0	-	0.095	0.091	0.095	-	-	0	-	0.00%
2025-06-18	0	0.095	0.094	0.095	-	-	0	0	-	0.095	0.094	0.095	-	-	0	-	-5.00%
2025-06-17	0	0.100	0.092	0.100	0.091	0.100	24,000	2,202	0.0918	0.100	0.092	0.100	0.091	0.100	24,000	0.0918	0.00%
2025-06-16	0	0.100	0.091	0.100	0.100	0.100	2,000	200	0.1000	0.100	0.091	0.100	0.100	0.100	2,000	0.1000	8.70%
2025-06-13	0	0.092	0.092	0.100	0.091	0.092	80,000	7,300	0.0913	0.092	0.092	0.100	0.091	0.092	80,000	0.0913	-4.17%
2025-06-12	0	0.096	0.091	0.096	-	-	0	0	-	0.096	0.091	0.096	-	-	0	-	0.00%
2025-06-11	0	0.096	0.096	0.099	0.094	0.096	36,000	3,424	0.0951	0.096	0.096	0.099	0.094	0.096	36,000	0.0951	-2.04%
2025-06-10	0	0.098	0.092	0.098	-	-	0	0	-	0.098	0.092	0.098	-	-	0	-	-2.00%
2025-06-09	0	0.100	0.092	0.100	-	-	0	0	-	0.100	0.092	0.100	-	-	0	-	-6.54%
2025-06-06	0	0.107	0.092	0.110	-	-	0	0	-	0.107	0.092	0.110	-	-	0	-	0.00%
2025-06-05	0	0.107	0.091	0.107	0.107	0.107	2,000	214	0.1070	0.107	0.091	0.107	0.107	0.107	2,000	0.1070	7.00%
2025-06-04	0	0.100	0.093	0.100	0.089	0.100	74,000	6,760	0.0914	0.100	0.093	0.100	0.089	0.100	74,000	0.0914	-4.76%
2025-06-03	0	0.105	0.088	0.105	0.092	0.105	22,000	2,050	0.0932	0.105	0.088	0.105	0.092	0.105	22,000	0.0932	12.90%
2025-06-02	0	0.093	0.088	0.093	-	-	0	0	-	0.093	0.088	0.093	-	-	0	-	0.00%
2025-05-30	0	0.093	0.088	0.100	-	-	0	0	-	0.093	0.088	0.100	-	-	0	-	0.00%
2025-05-29	0	0.093	0.093	0.102	0.090	0.093	38,000	3,480	0.0916	0.093	0.093	0.102	0.090	0.093	38,000	0.0916	-7.00%
2025-05-28	0	0.100	0.090	0.100	-	-	0	0	-	0.100	0.090	0.100	-	-	0	-	-8.26%
2025-05-27	0	0.109	0.091	0.109	0.095	0.109	8,000	788	0.0985	0.109	0.091	0.109	0.095	0.109	8,000	0.0985	25.29%
2025-05-26	0	0.087	0.087	0.095	0.087	0.089	70,000	6,156	0.0879	0.087	0.087	0.095	0.087	0.089	70,000	0.0879	-2.25%
2025-05-23	0	0.089	0.088	0.090	0.089	0.089	20,000	1,780	0.0890	0.089	0.088	0.090	0.089	0.089	20,000	0.0890	-6.32%
2025-05-22	0	0.095	0.088	0.095	0.098	0.098	6,000	588	0.0980	0.095	0.088	0.095	0.098	0.098	6,000	0.0980	0.00%
2025-05-21	0	0.095	0.089	0.092	0.087	0.095	42,000	3,842	0.0915	0.095	0.089	0.092	0.087	0.095	42,000	0.0915	3.26%
2025-05-20	0	0.092	0.089	0.092	-	-	0	0	-	0.092	0.089	0.092	-	-	0	-	0.00%
2025-05-19	0	0.092	0.092	0.098	0.091	0.092	44,000	4,024	0.0915	0.092	0.092	0.098	0.091	0.092	44,000	0.0915	-8.00%
2025-05-16	0	0.100	0.091	0.100	0.090	0.100	32,000	2,960	0.0925	0.100	0.091	0.100	0.090	0.100	32,000	0.0925	0.00%
2025-05-15	0	0.100	0.096	0.100	-	-	0	0	-	0.100	0.096	0.100	-	-	0	-	0.00%
2025-05-14	0	0.100	0.093	0.110	0.090	0.100	110,000	10,758	0.0978	0.100	0.093	0.110	0.090	0.100	110,000	0.0978	0.00%
2025-05-13	0	0.100	0.090	0.100	-	-	0	0	-	0.100	0.090	0.100	-	-	0	-	-4.76%
2025-05-12	0	0.105	0.096	0.105	0.090	0.105	450,000	44,072	0.0979	0.105	0.096	0.105	0.090	0.105	450,000	0.0979	5.00%
2025-05-09	0	0.100	0.090	0.100	-	-	0	0	-	0.100	0.090	0.100	-	-	0	-	-4.76%
2025-05-08	0	0.105	0.086	0.105	-	-	0	0	-	0.105	0.086	0.105	-	-	0	-	-3.67%
2025-05-07	0	0.109	0.090	0.109	-	-	0	0	-	0.109	0.090	0.109	-	-	0	-	-0.91%
2025-05-06	0	0.110	0.095	0.110	-	-	0	0	-	0.110	0.095	0.110	-	-	0	-	-0.90%
2025-05-02	0	0.111	0.095	0.120	-	-	0	0	-	0.111	0.095	0.120	-	-	0	-	0.00%
2025-04-30	0	0.111	0.095	0.111	-	-	0	0	-	0.111	0.095	0.111	-	-	0	-	0.00%
2025-04-29	0	0.111	0.092	0.120	-	-	0	0	-	0.111	0.092	0.120	-	-	0	-	0.00%
2025-04-28	0	0.111	0.095	0.120	-	-	0	0	-	0.111	0.095	0.120	-	-	0	-	0.00%
2025-04-25	0	0.111	0.086	0.112	-	-	0	0	-	0.111	0.086	0.112	-	-	0	-	9.90%
2025-04-24	0	0.101	0.095	0.120	-	-	0	0	-	0.101	0.095	0.120	-	-	0	-	0.00%
2025-04-23	0	0.101	0.090	0.101	-	-	0	0	-	0.101	0.090	0.101	-	-	0	-	0.00%
2025-04-22	0	0.101	0.101	0.105	0.100	0.101	590,000	59,154	0.1003	0.101	0.101	0.105	0.100	0.101	590,000	0.1003	-9.01%
2025-04-17	0	0.111	0.097	0.111	-	-	0	0	-	0.111	0.097	0.111	-	-	0	-	-2.63%
2025-04-16	0	0.114	0.101	0.114	-	-	0	0	-	0.114	0.101	0.114	-	-	0	-	-3.39%
2025-04-15	0	0.118	0.101	0.118	-	-	0	0	-	0.118	0.101	0.118	-	-	0	-	0.00%
2025-04-14	0	0.118	0.101	0.119	-	-	0	0	-	0.118	0.101	0.119	-	-	0	-	0.00%
2025-04-11	0	0.118	0.101	0.119	-	-	0	0	-	0.118	0.101	0.119	-	-	0	-	0.00%
2025-04-10	0	0.118	0.101	0.118	-	-	0	0	-	0.118	0.101	0.118	-	-	0	-	0.00%
2025-04-09	0	0.118	0.101	0.119	0.105	0.105	200,000	21,000	0.1050	0.118	0.101	0.119	0.105	0.105	200,000	0.1050	-0.84%
2025-04-08	0	0.119	0.101	0.119	-	-	0	0	-	0.119	0.101	0.119	-	-	0	-	0.00%
2025-04-07	0	0.119	0.101	-	-	-	0	0	-	0.119	0.101	-	-	-	0	-	0.00%
2025-04-03	0	0.119	0.101	0.145	-	-	0	0	-	0.119	0.101	0.145	-	-	0	-	0.00%
2025-04-02	0	0.119	0.101	0.119	-	-	0	0	-	0.119	0.101	0.119	-	-	0	-	0.00%
2025-04-01	0	0.119	0.101	0.119	-	-	0	0	-	0.119	0.101	0.119	-	-	0	-	-0.83%
2025-03-31	0	0.120	0.101	-	0.100	0.101	176,000	17,774	0.1010	0.120	0.101	-	0.100	0.101	176,000	0.1010	16.50%
2025-03-28	0	0.103	0.100	0.103	-	-	0	0	-	0.103	0.100	0.103	-	-	0	-	0.00%
2025-03-27	0	0.103	0.103	0.125	0.103	0.103	10,000	1,030	0.1030	0.103	0.103	0.125	0.103	0.103	10,000	0.1030	-10.43%
2025-03-26	0	0.115	0.102	0.115	-	-	0	0	-	0.115	0.102	0.115	-	-	0	-	0.00%
2025-03-25	0	0.115	0.102	0.125	-	-	0	0	-	0.115	0.102	0.125	-	-	0	-	0.00%
2025-03-24	0	0.115	0.102	0.125	-	-	0	0	-	0.115	0.102	0.125	-	-	0	-	0.00%
2025-03-21	0	0.115	0.102	0.125	-	-	0	0	-	0.115	0.102	0.125	-	-	0	-	0.00%
2025-03-20	0	0.115	0.103	0.115	-	-	0	0	-	0.115	0.103	0.115	-	-	0	-	-4.17%
2025-03-19	0	0.120	0.101	0.120	0.104	0.120	244,000	25,608	0.1050	0.120	0.101	0.120	0.104	0.120	244,000	0.1050	16.50%
2025-03-18	0	0.103	0.100	0.103	-	-	0	0	-	0.103	0.100	0.103	-	-	0	-	0.00%
2025-03-17	0	0.103	0.100	0.105	-	-	0	0	-	0.103	0.100	0.105	-	-	0	-	0.00%
2025-03-14	0	0.103	0.100	0.105	-	-	0	0	-	0.103	0.100	0.105	-	-	0	-	0.00%
2025-03-13	0	0.103	0.102	0.122	0.103	0.103	42,000	4,326	0.1030	0.103	0.102	0.122	0.103	0.103	42,000	0.1030	-5.50%
2025-03-12	0	0.109	0.101	0.122	-	-	0	0	-	0.109	0.101	0.122	-	-	0	-	0.00%
2025-03-11	0	0.109	0.101	0.111	-	-	0	0	-	0.109	0.101	0.111	-	-	0	-	0.00%
2025-03-10	0	0.109	0.101	0.109	0.109	0.109	300,000	32,700	0.1090	0.109	0.101	0.109	0.109	0.109	300,000	0.1090	6.86%
2025-03-07	0	0.102	0.102	0.108	0.102	0.110	214,000	22,616	0.1057	0.102	0.102	0.108	0.102	0.110	214,000	0.1057	-7.27%
2025-03-06	0	0.110	0.102	0.110	-	-	0	0	-	0.110	0.102	0.110	-	-	0	-	0.00%
2025-03-05	0	0.110	0.106	0.111	0.110	0.111	270,000	29,772	0.1103	0.110	0.106	0.111	0.110	0.111	270,000	0.1103	-0.90%
2025-03-04	0	0.111	0.103	0.116	0.111	0.115	298,000	33,522	0.1125	0.111	0.103	0.116	0.111	0.115	298,000	0.1125	0.00%
2025-03-03	0	0.111	0.111	0.125	0.111	0.111	72,000	7,992	0.1110	0.111	0.111	0.125	0.111	0.111	72,000	0.1110	-6.72%
2025-02-28	0	0.119	0.100	0.119	-	-	0	0	-	0.119	0.100	0.119	-	-	0	-	0.00%
2025-02-27	0	0.119	0.100	0.120	0.104	0.104	40,000	4,160	0.1040	0.119	0.100	0.120	0.104	0.104	40,000	0.1040	12.26%
2025-02-26	0	0.106	0.100	0.106	-	-	0	0	-	0.106	0.100	0.106	-	-	0	-	0.00%
2025-02-25	0	0.106	0.100	0.106	-	-	0	0	-	0.106	0.100	0.106	-	-	0	-	0.00%
2025-02-24	0	0.106	0.100	0.130	-	-	0	0	-	0.106	0.100	0.130	-	-	0	-	0.00%
2025-02-21	0	0.106	0.110	0.116	0.105	0.106	130,000	13,744	0.1057	0.106	0.110	0.116	0.105	0.106	130,000	0.1057	-4.50%
2025-02-20	0	0.111	0.105	0.111	-	-	0	0	-	0.111	0.105	0.111	-	-	0	-	-1.77%
2025-02-19	0	0.113	0.105	0.114	0.113	0.113	4,000	452	0.1130	0.113	0.105	0.114	0.113	0.113	4,000	0.1130	-0.88%
2025-02-18	0	0.114	0.105	0.114	0.119	0.119	4,000	476	0.1190	0.114	0.105	0.114	0.119	0.119	4,000	0.1190	-10.94%
2025-02-17	0	0.128	0.108	0.128	-	-	0	0	-	0.128	0.108	0.128	-	-	0	-	-0.78%
2025-02-14	0	0.129	-	0.129	0.129	0.129	2,000	258	0.1290	0.129	-	0.129	0.129	0.129	2,000	0.1290	0.00%
2025-02-13	0	0.129	0.102	0.130	-	-	0	0	-	0.129	0.102	0.130	-	-	0	-	15.18%
2025-02-12	0	0.112	0.102	0.113	-	-	0	0	-	0.112	0.102	0.113	-	-	0	-	0.00%
2025-02-11	0	0.112	0.102	0.112	-	-	0	0	-	0.112	0.102	0.112	-	-	0	-	0.00%
2025-02-10	0	0.112	0.102	0.112	-	-	0	0	-	0.112	0.102	0.112	-	-	0	-	0.00%
2025-02-07	0	0.112	0.102	0.125	-	-	0	0	-	0.112	0.102	0.125	-	-	0	-	0.00%
2025-02-06	0	0.112	0.102	0.122	-	-	0	0	-	0.112	0.102	0.122	-	-	0	-	0.00%
2025-02-05	0	0.112	0.102	0.112	-	-	0	0	-	0.112	0.102	0.112	-	-	0	-	-1.75%
2025-02-04	0	0.114	0.102	0.114	-	-	0	0	-	0.114	0.102	0.114	-	-	0	-	-8.06%
2025-02-03	0	0.124	0.100	0.125	-	-	0	0	-	0.124	0.100	0.125	-	-	0	-	18.10%
2025-01-28	0	0.105	0.100	0.105	-	-	0	0	-	0.105	0.100	0.105	-	-	0	-	-9.48%
2025-01-27	0	0.116	0.105	0.116	-	-	0	0	-	0.116	0.105	0.116	-	-	0	-	-3.33%
2025-01-24	0	0.120	0.100	0.130	-	-	0	0	-	0.120	0.100	0.130	-	-	0	-	17.65%
2025-01-23	0	0.102	0.100	0.102	-	-	0	0	-	0.102	0.100	0.102	-	-	0	-	0.00%
2025-01-22	0	0.102	0.100	0.129	-	-	0	0	-	0.102	0.100	0.129	-	-	0	-	0.00%
2025-01-21	0	0.102	0.102	0.107	0.102	0.110	910,000	94,542	0.1039	0.102	0.102	0.107	0.102	0.110	910,000	0.1039	-21.54%
2025-01-20	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	-9.09%
2025-01-17	0	0.143	0.110	0.148	0.143	0.143	2,000	286	0.1430	0.143	0.110	0.148	0.143	0.143	2,000	0.1430	19.17%
2025-01-16	0	0.120	0.110	-	-	-	0	0	-	0.120	0.110	-	-	-	0	-	0.00%
2025-01-15	0	0.120	0.110	0.142	-	-	0	0	-	0.120	0.110	0.142	-	-	0	-	0.00%
2025-01-14	0	0.120	0.110	0.120	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	0.00%
2025-01-13	0	0.120	0.110	0.120	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	0.00%
2025-01-10	0	0.120	0.110	-	-	-	0	0	-	0.120	0.110	-	-	-	0	-	0.00%
2025-01-09	0	0.120	0.110	-	-	-	0	0	-	0.120	0.110	-	-	-	0	-	0.00%
2025-01-08	0	0.120	0.110	-	-	-	0	0	-	0.120	0.110	-	-	-	0	-	0.00%
2025-01-07	0	0.120	0.110	-	-	-	0	0	-	0.120	0.110	-	-	-	0	-	0.00%
2025-01-06	0	0.120	0.110	0.122	-	-	0	0	-	0.120	0.110	0.122	-	-	0	-	0.00%
2025-01-03	0	0.120	0.111	0.134	0.120	0.120	2,000	240	0.1200	0.120	0.111	0.134	0.120	0.120	2,000	0.1200	-14.29%
2025-01-02	0	0.140	0.120	0.160	-	-	0	0	-	0.140	0.120	0.160	-	-	0	-	0.00%
2024-12-31	0	0.140	0.120	0.140	-	-	0	0	-	0.140	0.120	0.140	-	-	0	-	0.00%
2024-12-30	0	0.140	0.120	0.140	-	-	0	0	-	0.140	0.120	0.140	-	-	0	-	0.00%
2024-12-27	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	-6.67%
2024-12-24	0	0.150	-	0.160	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
2024-12-23	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2024-12-20	0	0.150	-	0.160	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
2024-12-19	0	0.150	-	0.160	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
2024-12-18	0	0.150	-	0.160	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
2024-12-17	0	0.150	-	0.160	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
2024-12-16	0	0.150	-	0.160	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
2024-12-13	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2024-12-12	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2024-12-11	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2024-12-10	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2024-12-09	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2024-12-06	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2024-12-05	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2024-12-04	0	0.150	-	0.160	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
2024-12-03	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2024-12-02	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2024-11-29	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-6.25%
2024-11-28	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-11-27	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-11-26	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-11-25	0	0.160	0.120	0.160	0.160	0.160	2,000	320	0.1600	0.160	0.120	0.160	0.160	0.160	2,000	0.1600	15.94%
2024-11-22	0	0.138	0.120	0.138	-	-	0	0	-	0.138	0.120	0.138	-	-	0	-	-6.76%
2024-11-21	0	0.148	-	0.148	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2024-11-20	0	0.148	-	0.148	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2024-11-19	0	0.148	-	0.148	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2024-11-18	0	0.148	-	0.148	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2024-11-15	0	0.148	-	0.150	-	-	0	0	-	0.148	-	0.150	-	-	0	-	0.00%
2024-11-14	0	0.148	-	0.149	-	-	0	0	-	0.148	-	0.149	-	-	0	-	0.00%
2024-11-13	0	0.148	-	0.149	-	-	0	0	-	0.148	-	0.149	-	-	0	-	0.00%
2024-11-12	0	0.148	-	0.150	-	-	0	0	-	0.148	-	0.150	-	-	0	-	0.00%
2024-11-11	0	0.148	-	0.148	-	-	0	0	-	0.148	-	0.148	-	-	0	-	-0.67%
2024-11-08	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
2024-11-07	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
2024-11-06	0	0.149	-	0.150	-	-	0	0	-	0.149	-	0.150	-	-	0	-	0.00%
2024-11-05	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
2024-11-04	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
2024-11-01	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
2024-10-31	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
2024-10-30	0	0.149	-	0.149	0.149	0.149	66,000	9,834	0.1490	0.149	-	0.149	0.149	0.149	66,000	0.1490	0.00%
2024-10-29	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
2024-10-28	0	0.149	0.129	0.149	-	-	0	0	-	0.149	0.129	0.149	-	-	0	-	-0.67%
2024-10-25	0	0.150	0.100	0.150	-	-	0	0	-	0.150	0.100	0.150	-	-	0	-	0.00%
2024-10-24	0	0.150	0.075	0.150	-	-	0	0	-	0.150	0.075	0.150	-	-	0	-	-3.23%
2024-10-23	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
2024-10-22	0	0.155	0.076	0.155	-	-	0	0	-	0.155	0.076	0.155	-	-	0	-	0.00%
2024-10-21	0	0.155	0.083	0.158	-	-	0	0	-	0.155	0.083	0.158	-	-	0	-	0.00%
2024-10-18	0	0.155	0.075	0.155	0.159	0.159	30,000	4,770	0.1590	0.155	0.075	0.155	0.159	0.159	30,000	0.1590	4.03%
2024-10-17	0	0.149	0.065	0.157	-	-	0	0	-	0.149	0.065	0.157	-	-	0	-	0.00%
2024-10-16	0	0.149	0.120	0.151	-	-	0	0	-	0.149	0.120	0.151	-	-	0	-	0.00%
2024-10-15	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
2024-10-14	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	-6.87%
2024-10-10	0	0.160	0.120	0.160	0.160	0.160	2,000	320	0.1600	0.160	0.120	0.160	0.160	0.160	2,000	0.1600	11.89%
2024-10-09	0	0.143	0.120	0.143	-	-	0	0	-	0.143	0.120	0.143	-	-	0	-	0.00%
2024-10-08	0	0.143	0.120	0.143	-	-	0	0	-	0.143	0.120	0.143	-	-	0	-	0.00%
2024-10-07	0	0.143	0.121	0.143	0.133	0.145	386,000	53,888	0.1396	0.143	0.121	0.143	0.133	0.145	386,000	0.1396	12.60%
2024-10-04	0	0.127	0.110	0.127	0.129	0.130	14,000	1,816	0.1297	0.127	0.110	0.127	0.129	0.130	14,000	0.1297	-2.31%
2024-10-03	0	0.130	0.112	0.130	0.133	0.135	108,000	14,564	0.1349	0.130	0.112	0.130	0.133	0.135	108,000	0.1349	-2.26%
2024-10-02	0	0.133	0.110	0.133	0.098	0.111	242,000	25,822	0.1067	0.133	0.110	0.133	0.098	0.111	242,000	0.1067	35.71%
2024-09-30	0	0.098	-	0.098	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
2024-09-27	0	0.098	0.076	0.098	-	-	0	0	-	0.098	0.076	0.098	-	-	0	-	0.00%
2024-09-26	0	0.098	0.086	0.098	0.098	0.098	2,000	196	0.0980	0.098	0.086	0.098	0.098	0.098	2,000	0.0980	8.89%
2024-09-25	0	0.090	0.080	0.090	-	-	0	0	-	0.090	0.080	0.090	-	-	0	-	-2.17%
2024-09-24	0	0.092	0.075	0.098	-	-	0	0	-	0.092	0.075	0.098	-	-	0	-	0.00%
2024-09-23	0	0.092	0.075	0.098	-	-	0	0	-	0.092	0.075	0.098	-	-	0	-	0.00%
2024-09-20	0	0.092	0.076	0.098	-	-	0	0	-	0.092	0.076	0.098	-	-	0	-	0.00%
2024-09-19	0	0.092	0.074	0.098	-	-	0	0	-	0.092	0.074	0.098	-	-	0	-	0.00%
2024-09-17	0	0.092	0.072	0.098	-	-	0	0	-	0.092	0.072	0.098	-	-	0	-	0.00%
2024-09-16	0	0.092	0.072	0.098	-	-	0	0	-	0.092	0.072	0.098	-	-	0	-	0.00%
2024-09-13	0	0.092	0.071	0.095	-	-	0	0	-	0.092	0.071	0.095	-	-	0	-	0.00%
2024-09-12	0	0.092	0.073	0.098	-	-	0	0	-	0.092	0.073	0.098	-	-	0	-	0.00%
2024-09-11	0	0.092	-	0.098	-	-	0	0	-	0.092	-	0.098	-	-	0	-	0.00%
2024-09-10	0	0.092	0.075	0.092	0.092	0.092	2,000	184	0.0920	0.092	0.075	0.092	0.092	0.092	2,000	0.0920	17.95%
2024-09-09	0	0.078	0.076	0.095	-	-	0	0	-	0.078	0.076	0.095	-	-	0	-	0.00%
2024-09-05	0	0.078	0.078	0.095	0.078	0.079	10,000	784	0.0784	0.078	0.078	0.095	0.078	0.079	10,000	0.0784	-13.33%
2024-09-04	0	0.090	0.079	0.090	0.074	0.090	104,000	8,008	0.0770	0.090	0.079	0.090	0.074	0.090	104,000	0.0770	1.12%
2024-09-03	0	0.089	0.089	0.097	-	-	0	0	-	0.089	0.089	0.097	-	-	0	-	0.00%
2024-09-02	0	0.089	0.080	0.089	-	-	0	0	-	0.089	0.080	0.089	-	-	0	-	0.00%
2024-08-30	0	0.089	0.080	0.097	-	-	0	0	-	0.089	0.080	0.097	-	-	0	-	0.00%
2024-08-29	0	0.089	0.080	0.097	-	-	0	0	-	0.089	0.080	0.097	-	-	0	-	0.00%
2024-08-28	0	0.089	0.081	0.090	0.089	0.089	20,000	1,780	0.0890	0.089	0.081	0.090	0.089	0.089	20,000	0.0890	1.14%
2024-08-27	0	0.088	0.080	0.090	-	-	0	0	-	0.088	0.080	0.090	-	-	0	-	0.00%
2024-08-26	0	0.088	0.080	0.090	-	-	0	0	-	0.088	0.080	0.090	-	-	0	-	0.00%
2024-08-23	0	0.088	0.088	0.090	0.088	0.088	80,000	7,040	0.0880	0.088	0.088	0.090	0.088	0.088	80,000	0.0880	-1.12%
2024-08-22	0	0.089	0.080	0.090	-	-	0	0	-	0.089	0.080	0.090	-	-	0	-	0.00%
2024-08-21	0	0.089	0.081	0.091	0.079	0.089	102,000	8,196	0.0804	0.089	0.081	0.091	0.079	0.089	102,000	0.0804	4.71%
2024-08-20	0	0.085	0.080	0.091	0.076	0.080	414,000	32,224	0.0778	0.085	0.080	0.091	0.076	0.080	414,000	0.0778	-10.53%
2024-08-19	0	0.095	0.077	0.096	-	-	0	0	-	0.095	0.077	0.096	-	-	0	-	0.00%
2024-08-16	0	0.095	0.088	0.095	0.090	0.095	144,000	12,970	0.0901	0.095	0.088	0.095	0.090	0.095	144,000	0.0901	3.26%
2024-08-15	0	0.092	0.077	0.096	-	-	0	0	-	0.092	0.077	0.096	-	-	0	-	0.00%
2024-08-14	0	0.092	0.083	0.092	0.092	0.092	20,000	1,840	0.0920	0.092	0.083	0.092	0.092	0.092	20,000	0.0920	-1.08%
2024-08-13	0	0.093	0.091	0.093	0.084	0.100	1,726,000	151,426	0.0877	0.093	0.091	0.093	0.084	0.100	1,726,000	0.0877	-11.43%
2024-08-12	0	0.105	0.103	0.105	0.104	0.105	452,000	47,408	0.1049	0.105	0.103	0.105	0.104	0.105	452,000	0.1049	-19.23%
2024-08-09	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2024-08-08	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2024-08-07	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2024-08-06	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2024-08-05	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2024-08-02	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2024-08-01	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2024-07-31	0	0.130	-	0.131	-	-	0	0	-	0.130	-	0.131	-	-	0	-	0.00%
2024-07-30	0	0.130	-	0.131	-	-	0	0	-	0.130	-	0.131	-	-	0	-	0.00%
2024-07-29	0	0.130	0.104	0.130	0.110	0.130	108,000	11,920	0.1104	0.130	0.104	0.130	0.110	0.130	108,000	0.1104	0.00%
2024-07-26	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2024-07-25	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2024-07-24	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2024-07-23	0	0.130	-	0.133	-	-	0	0	-	0.130	-	0.133	-	-	0	-	0.00%
2024-07-22	0	0.130	-	0.132	-	-	0	0	-	0.130	-	0.132	-	-	0	-	0.00%
2024-07-19	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2024-07-18	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2024-07-17	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2024-07-16	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2024-07-15	0	0.130	-	0.134	-	-	0	0	-	0.130	-	0.134	-	-	0	-	0.00%
2024-07-12	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2024-07-11	0	0.130	0.099	0.160	0.096	0.130	28,000	2,838	0.1014	0.130	0.099	0.160	0.096	0.130	28,000	0.1014	13.04%
2024-07-10	0	0.115	0.096	0.130	-	-	0	0	-	0.115	0.096	0.130	-	-	0	-	0.00%
2024-07-09	0	0.115	0.096	0.130	-	-	0	0	-	0.115	0.096	0.130	-	-	0	-	0.00%
2024-07-08	0	0.115	0.096	0.130	-	-	0	0	-	0.115	0.096	0.130	-	-	0	-	0.00%
2024-07-05	0	0.115	0.096	0.130	-	-	0	0	-	0.115	0.096	0.130	-	-	0	-	0.00%
2024-07-04	0	0.115	0.096	0.130	-	-	0	0	-	0.115	0.096	0.130	-	-	0	-	0.00%
2024-07-03	0	0.115	0.096	0.130	-	-	0	0	-	0.115	0.096	0.130	-	-	0	-	0.00%
2024-07-02	0	0.115	0.096	0.130	-	-	0	0	-	0.115	0.096	0.130	-	-	0	-	0.00%
2024-06-28	0	0.115	0.095	0.130	-	-	0	0	-	0.115	0.095	0.130	-	-	0	-	0.00%
2024-06-27	0	0.115	-	0.130	-	-	0	0	-	0.115	-	0.130	-	-	0	-	0.00%
2024-06-26	0	0.115	0.095	0.130	-	-	0	0	-	0.115	0.095	0.130	-	-	0	-	0.00%
2024-06-25	0	0.115	-	0.130	-	-	0	0	-	0.115	-	0.130	-	-	0	-	0.00%
2024-06-24	0	0.115	0.095	0.130	-	-	0	0	-	0.115	0.095	0.130	-	-	0	-	0.00%
2024-06-21	0	0.115	0.096	0.130	-	-	0	0	-	0.115	0.096	0.130	-	-	0	-	0.00%
2024-06-20	0	0.115	0.099	-	0.095	0.115	102,000	9,830	0.0964	0.115	0.099	-	0.095	0.115	102,000	0.0964	4.55%
2024-06-19	0	0.110	0.095	-	-	-	0	0	-	0.110	0.095	-	-	-	0	-	0.00%
2024-06-18	0	0.110	0.110	-	0.110	0.110	10,000	1,100	0.1100	0.110	0.110	-	0.110	0.110	10,000	0.1100	-9.84%
2024-06-17	0	0.122	0.104	-	-	-	0	0	-	0.122	0.104	-	-	-	0	-	0.00%
2024-06-14	0	0.122	0.103	-	-	-	0	0	-	0.122	0.103	-	-	-	0	-	0.00%
2024-06-13	0	0.122	0.103	-	-	-	0	0	-	0.122	0.103	-	-	-	0	-	0.00%
2024-06-12	0	0.122	0.104	-	-	-	0	0	-	0.122	0.104	-	-	-	0	-	0.00%
2024-06-11	0	0.122	0.104	0.148	-	-	0	0	-	0.122	0.104	0.148	-	-	0	-	0.00%
2024-06-07	0	0.122	0.104	-	-	-	0	0	-	0.122	0.104	-	-	-	0	-	0.00%
2024-06-06	0	0.122	0.105	-	-	-	0	0	-	0.122	0.105	-	-	-	0	-	0.00%
2024-06-05	0	0.122	0.117	-	0.122	0.122	30,000	3,660	0.1220	0.122	0.117	-	0.122	0.122	30,000	0.1220	0.00%
2024-06-04	0	0.122	0.122	-	0.122	0.122	64,000	7,844	0.1226	0.122	0.122	-	0.122	0.122	64,000	0.1226	0.00%
2024-06-03	0	0.122	0.106	0.129	-	-	0	0	-	0.122	0.106	0.129	-	-	0	-	0.00%
2024-05-31	0	0.122	0.121	0.129	0.121	0.121	30,000	3,630	0.1210	0.122	0.121	0.129	0.121	0.121	30,000	0.1210	1.67%
2024-05-30	0	0.120	0.108	0.128	0.115	0.120	48,000	5,720	0.1192	0.120	0.108	0.128	0.115	0.120	48,000	0.1192	0.00%
2024-05-29	0	0.120	0.110	0.114	0.102	0.130	2,186,000	249,178	0.1140	0.120	0.110	0.114	0.102	0.130	2,186,000	0.1140	-7.69%
2024-05-28	0	0.130	0.110	0.130	-	-	0	0	-	0.130	0.110	0.130	-	-	0	-	0.00%
2024-05-27	0	0.130	0.110	0.130	-	-	0	0	-	0.130	0.110	0.130	-	-	0	-	-1.52%
2024-05-24	0	0.132	0.110	0.132	-	-	0	0	-	0.132	0.110	0.132	-	-	0	-	0.00%
2024-05-23	0	0.132	0.110	0.132	-	-	0	0	-	0.132	0.110	0.132	-	-	0	-	0.00%
2024-05-22	0	0.132	0.132	0.133	0.132	0.134	96,000	12,732	0.1326	0.132	0.132	0.133	0.132	0.134	96,000	0.1326	12.82%
2024-05-21	0	0.117	0.108	-	-	-	0	0	-	0.117	0.108	-	-	-	0	-	0.00%
2024-05-20	0	0.117	0.110	0.136	0.117	0.139	112,000	13,200	0.1179	0.117	0.110	0.136	0.117	0.139	112,000	0.1179	-6.40%
2024-05-17	0	0.125	0.100	0.125	0.129	0.129	16,000	2,064	0.1290	0.125	0.100	0.125	0.129	0.129	16,000	0.1290	3.31%
2024-05-16	0	0.121	0.109	0.129	-	-	0	0	-	0.121	0.109	0.129	-	-	0	-	0.00%
2024-05-14	0	0.121	0.101	0.127	0.121	0.121	366,000	44,286	0.1210	0.121	0.101	0.127	0.121	0.121	366,000	0.1210	1.68%
2024-05-13	0	0.119	0.095	0.129	0.119	0.119	20,000	2,380	0.1190	0.119	0.095	0.129	0.119	0.119	20,000	0.1190	0.00%
2024-05-10	0	0.119	0.096	0.129	-	-	0	0	-	0.119	0.096	0.129	-	-	0	-	0.00%
2024-05-09	0	0.119	-	0.129	-	-	0	0	-	0.119	-	0.129	-	-	0	-	0.00%
2024-05-08	0	0.119	0.098	0.119	-	-	0	0	-	0.119	0.098	0.119	-	-	0	-	-0.83%
2024-05-07	0	0.120	-	0.129	-	-	0	0	-	0.120	-	0.129	-	-	0	-	0.00%
2024-05-06	0	0.120	0.106	0.130	0.120	0.120	2,000	240	0.1200	0.120	0.106	0.130	0.120	0.120	2,000	0.1200	-6.98%
2024-05-03	0	0.129	0.106	0.129	-	-	0	0	-	0.129	0.106	0.129	-	-	0	-	-0.77%
2024-05-02	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	-2.99%
2024-04-30	0	0.134	0.114	0.134	-	-	0	0	-	0.134	0.114	0.134	-	-	0	-	0.00%
2024-04-29	0	0.134	0.094	0.134	0.134	0.134	2,000	268	0.1340	0.134	0.094	0.134	0.134	0.134	2,000	0.1340	18.58%
2024-04-26	0	0.113	0.097	0.135	-	-	0	0	-	0.113	0.097	0.135	-	-	0	-	0.00%
2024-04-25	0	0.113	0.102	0.147	0.113	0.113	40,000	4,520	0.1130	0.113	0.102	0.147	0.113	0.113	40,000	0.1130	-8.13%
2024-04-24	0	0.123	0.111	0.159	0.106	0.158	112,000	13,162	0.1175	0.123	0.111	0.159	0.106	0.158	112,000	0.1175	-12.14%
2024-04-23	0	0.140	0.121	0.160	-	-	0	0	-	0.140	0.121	0.160	-	-	0	-	0.00%
2024-04-22	0	0.140	0.122	0.158	0.140	0.140	150,000	21,000	0.1400	0.140	0.122	0.158	0.140	0.140	150,000	0.1400	-11.95%
2024-04-19	0	0.159	-	0.159	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2024-04-18	0	0.159	-	0.160	-	-	0	0	-	0.159	-	0.160	-	-	0	-	0.00%
2024-04-17	0	0.159	-	0.159	-	-	0	0	-	0.159	-	0.159	-	-	0	-	-0.63%
2024-04-16	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-04-15	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-04-12	0	0.160	0.121	0.160	-	-	0	0	-	0.160	0.121	0.160	-	-	0	-	0.00%
2024-04-11	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-04-10	0	0.160	0.120	0.160	-	-	110,000	17,490	0.1590	0.160	0.120	0.160	-	-	110,000	0.1590	0.00%
2024-04-09	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-04-08	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-04-05	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-04-03	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-04-02	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-03-28	0	0.160	-	0.160	0.160	0.160	2,000	320	0.1600	0.160	-	0.160	0.160	0.160	2,000	0.1600	6.67%
2024-03-27	0	0.150	-	0.150	0.150	0.150	2,000	300	0.1500	0.150	-	0.150	0.150	0.150	2,000	0.1500	15.38%
2024-03-26	0	0.130	-	0.150	-	-	0	0	-	0.130	-	0.150	-	-	0	-	0.00%
2024-03-25	0	0.130	-	0.150	-	-	0	0	-	0.130	-	0.150	-	-	0	-	0.00%
2024-03-22	0	0.130	-	0.140	0.130	0.130	512,000	66,560	0.1300	0.130	-	0.140	0.130	0.130	512,000	0.1300	-7.14%
2024-03-21	0	0.140	0.110	0.140	-	-	0	0	-	0.140	0.110	0.140	-	-	0	-	-6.67%
2024-03-20	0	0.150	0.120	0.150	-	-	0	0	-	0.150	0.120	0.150	-	-	0	-	0.00%
2024-03-19	0	0.150	0.120	0.150	-	-	0	0	-	0.150	0.120	0.150	-	-	0	-	0.00%
2024-03-18	0	0.150	0.130	0.150	-	-	0	0	-	0.150	0.130	0.150	-	-	0	-	0.00%
2024-03-15	0	0.150	-	0.150	0.150	0.150	6,000	900	0.1500	0.150	-	0.150	0.150	0.150	6,000	0.1500	0.00%
2024-03-14	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2024-03-13	0	0.150	0.122	0.150	-	-	0	0	-	0.150	0.122	0.150	-	-	0	-	-3.85%
2024-03-12	0	0.156	0.122	0.156	-	-	0	0	-	0.156	0.122	0.156	-	-	0	-	-0.64%
2024-03-11	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	-0.63%
2024-03-08	0	0.158	0.120	0.158	0.160	0.160	20,000	3,200	0.1600	0.158	0.120	0.158	0.160	0.160	20,000	0.1600	-1.25%
2024-03-07	0	0.160	0.120	0.160	-	-	0	0	-	0.160	0.120	0.160	-	-	0	-	0.00%
2024-03-06	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-03-05	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-03-04	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-03-01	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-02-29	0	0.160	-	0.160	0.160	0.160	2,000	320	0.1600	0.160	-	0.160	0.160	0.160	2,000	0.1600	8.11%
2024-02-28	0	0.148	0.128	0.148	0.120	0.148	132,000	20,186	0.1529	0.148	0.128	0.148	0.120	0.148	132,000	0.1529	-7.50%
2024-02-27	0	0.160	0.022	0.160	-	-	0	0	-	0.160	0.022	0.160	-	-	0	-	0.00%
2024-02-26	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-02-23	0	0.160	0.128	0.160	-	-	0	0	-	0.160	0.128	0.160	-	-	0	-	0.00%
2024-02-22	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-02-21	0	0.160	0.105	0.160	0.160	0.160	2,000	320	0.1600	0.160	0.105	0.160	0.160	0.160	2,000	0.1600	25.00%
2024-02-20	0	0.128	0.112	-	-	-	0	0	-	0.128	0.112	-	-	-	0	-	0.00%
2024-02-19	0	0.128	0.105	-	-	-	0	0	-	0.128	0.105	-	-	-	0	-	0.00%
2024-02-16	0	0.128	0.120	-	-	-	0	0	-	0.128	0.120	-	-	-	0	-	0.00%
2024-02-15	0	0.128	0.128	0.160	0.128	0.128	8,000	1,024	0.1280	0.128	0.128	0.160	0.128	0.128	8,000	0.1280	-18.47%
2024-02-14	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2024-02-09	0	0.157	0.100	0.158	-	-	0	0	-	0.157	0.100	0.158	-	-	0	-	0.00%
2024-02-08	0	0.157	-	0.158	-	-	0	0	-	0.157	-	0.158	-	-	0	-	-0.63%
2024-02-07	0	0.158	-	0.159	-	-	0	0	-	0.158	-	0.159	-	-	0	-	0.00%
2024-02-06	0	0.158	0.128	0.159	-	-	0	0	-	0.158	0.128	0.159	-	-	0	-	0.00%
2024-02-05	0	0.158	0.128	0.159	-	-	0	0	-	0.158	0.128	0.159	-	-	0	-	0.00%
2024-02-02	0	0.158	0.130	0.159	-	-	0	0	-	0.158	0.130	0.159	-	-	0	-	-11.73%
2024-02-01	0	0.179	0.120	0.179	0.130	0.179	324,000	43,158	0.1332	0.179	0.120	0.179	0.130	0.179	324,000	0.1332	19.33%
2024-01-31	0	0.150	0.106	0.173	0.150	0.150	100,000	15,000	0.1500	0.150	0.106	0.173	0.150	0.150	100,000	0.1500	-5.66%
2024-01-30	0	0.159	-	0.159	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2024-01-29	0	0.159	-	0.159	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2024-01-26	0	0.159	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
2024-01-25	0	0.159	-	0.159	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2024-01-24	0	0.159	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
2024-01-23	0	0.159	-	0.159	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2024-01-22	0	0.159	-	0.159	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2024-01-19	0	0.159	-	0.159	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2024-01-18	0	0.159	-	0.159	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2024-01-17	0	0.159	-	0.159	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2024-01-16	0	0.159	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
2024-01-15	0	0.159	0.141	-	0.159	0.159	152,000	24,168	0.1590	0.159	0.141	-	0.159	0.159	152,000	0.1590	0.00%
2024-01-12	0	0.159	0.140	-	0.159	0.159	250,000	39,750	0.1590	0.159	0.140	-	0.159	0.159	250,000	0.1590	-2.45%
2024-01-11	0	0.163	-	0.163	-	-	0	0	-	0.163	-	0.163	-	-	0	-	-3.55%
2024-01-10	0	0.169	0.150	0.169	0.159	0.169	236,000	37,544	0.1591	0.169	0.150	0.169	0.159	0.169	236,000	0.1591	-3.43%
2024-01-09	0	0.175	-	0.199	-	-	0	0	-	0.175	-	0.199	-	-	0	-	0.00%
2024-01-08	0	0.175	0.056	0.198	-	-	0	0	-	0.175	0.056	0.198	-	-	0	-	0.00%
2024-01-05	0	0.175	-	0.175	-	-	0	0	-	0.175	-	0.175	-	-	0	-	0.00%
2024-01-04	0	0.175	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2024-01-03	0	0.175	0.135	0.175	0.175	0.175	14,000	2,450	0.1750	0.175	0.135	0.175	0.175	0.175	14,000	0.1750	0.00%
2024-01-02	0	0.175	0.175	-	-	-	2,000	350	0.1750	0.175	0.175	-	-	-	2,000	0.1750	0.00%
2023-12-29	0	0.175	0.135	0.175	-	-	0	0	-	0.175	0.135	0.175	-	-	0	-	0.00%
2023-12-28	0	0.175	0.150	0.175	0.160	0.175	14,000	2,270	0.1621	0.175	0.150	0.175	0.160	0.175	14,000	0.1621	9.38%
2023-12-27	0	0.160	-	-	0.160	0.160	20,000	3,200	0.1600	0.160	-	-	0.160	0.160	20,000	0.1600	0.00%
2023-12-22	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-12-21	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-12-20	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-12-19	0	0.160	0.142	-	0.160	0.160	32,000	5,120	0.1600	0.160	0.142	-	0.160	0.160	32,000	0.1600	1.27%
2023-12-18	0	0.158	-	0.160	-	-	110,000	17,380	0.1580	0.158	-	0.160	-	-	110,000	0.1580	0.00%
2023-12-15	0	0.158	0.128	-	-	-	0	0	-	0.158	0.128	-	-	-	0	-	0.00%
2023-12-14	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2023-12-13	0	0.158	0.108	0.178	0.158	0.158	34,000	5,372	0.1580	0.158	0.108	0.178	0.158	0.158	34,000	0.1580	0.00%
2023-12-12	0	0.158	0.158	-	-	-	0	0	-	0.158	0.158	-	-	-	0	-	0.00%
2023-12-11	0	0.158	0.158	-	-	-	0	0	-	0.158	0.158	-	-	-	0	-	0.00%
2023-12-08	0	0.158	0.158	-	-	-	0	0	-	0.158	0.158	-	-	-	0	-	0.00%
2023-12-07	0	0.158	0.158	-	0.158	0.158	17,600	2,771	0.1574	0.158	0.158	-	0.158	0.158	17,600	0.1574	0.00%
2023-12-06	0	0.158	0.158	0.181	-	-	0	0	-	0.158	0.158	0.181	-	-	0	-	0.00%
2023-12-05	0	0.158	0.158	-	-	-	0	0	-	0.158	0.158	-	-	-	0	-	0.00%
2023-12-04	0	0.158	0.158	-	0.158	0.158	50,000	7,900	0.1580	0.158	0.158	-	0.158	0.158	50,000	0.1580	-1.25%
2023-12-01	0	0.160	0.160	-	0.150	0.150	2,000	300	0.1500	0.160	0.160	-	0.150	0.150	2,000	0.1500	6.67%
2023-11-30	0	0.150	0.150	-	0.149	0.149	70,000	10,430	0.1490	0.150	0.150	-	0.149	0.149	70,000	0.1490	-14.29%
2023-11-29	0	0.175	0.149	-	-	-	0	0	-	0.175	0.149	-	-	-	0	-	0.00%
2023-11-28	0	0.175	0.149	-	-	-	0	0	-	0.175	0.149	-	-	-	0	-	0.00%
2023-11-27	0	0.175	0.149	-	-	-	0	0	-	0.175	0.149	-	-	-	0	-	0.00%
2023-11-24	0	0.175	0.149	0.175	-	-	0	0	-	0.175	0.149	0.175	-	-	0	-	0.00%
2023-11-23	0	0.175	0.149	-	-	-	0	0	-	0.175	0.149	-	-	-	0	-	0.00%
2023-11-22	0	0.175	0.149	0.175	-	-	0	0	-	0.175	0.149	0.175	-	-	0	-	0.00%
2023-11-21	0	0.175	0.149	-	-	-	0	0	-	0.175	0.149	-	-	-	0	-	0.00%
2023-11-20	0	0.175	0.149	0.185	-	-	0	0	-	0.175	0.149	0.185	-	-	0	-	0.00%
2023-11-17	0	0.175	0.149	0.190	-	-	0	0	-	0.175	0.149	0.190	-	-	0	-	0.00%
2023-11-16	0	0.175	0.149	-	-	-	0	0	-	0.175	0.149	-	-	-	0	-	0.00%
2023-11-15	0	0.175	0.155	0.210	0.175	0.175	12,000	2,100	0.1750	0.175	0.155	0.210	0.175	0.175	12,000	0.1750	-12.06%
2023-11-14	0	0.199	0.175	0.199	-	-	0	0	-	0.199	0.175	0.199	-	-	0	-	0.00%
2023-11-13	0	0.199	0.175	0.199	-	-	0	0	-	0.199	0.175	0.199	-	-	0	-	0.00%
2023-11-10	0	0.199	0.175	0.199	-	-	0	0	-	0.199	0.175	0.199	-	-	0	-	0.00%
2023-11-09	0	0.199	0.175	0.199	-	-	0	0	-	0.199	0.175	0.199	-	-	0	-	0.00%
2023-11-08	0	0.199	0.175	0.199	-	-	0	0	-	0.199	0.175	0.199	-	-	0	-	0.00%
2023-11-07	0	0.199	0.175	0.199	-	-	0	0	-	0.199	0.175	0.199	-	-	0	-	0.00%
2023-11-06	0	0.199	0.175	0.199	-	-	0	0	-	0.199	0.175	0.199	-	-	0	-	0.00%
2023-11-03	0	0.199	0.175	0.199	0.199	0.199	10,000	1,990	0.1990	0.199	0.175	0.199	0.199	0.199	10,000	0.1990	0.00%
2023-11-02	0	0.199	0.175	0.200	-	-	0	0	-	0.199	0.175	0.200	-	-	0	-	0.00%
2023-11-01	0	0.199	0.175	0.199	0.199	0.199	2,000	398	0.1990	0.199	0.175	0.199	0.199	0.199	2,000	0.1990	0.00%
2023-10-31	0	0.199	0.175	0.199	-	-	0	0	-	0.199	0.175	0.199	-	-	0	-	0.00%
2023-10-30	0	0.199	0.175	0.199	-	-	0	0	-	0.199	0.175	0.199	-	-	0	-	0.00%
2023-10-27	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	-0.50%
2023-10-26	0	0.200	0.169	0.200	0.224	0.224	2,000	448	0.2240	0.200	0.169	0.200	0.224	0.224	2,000	0.2240	-19.35%
2023-10-25	0	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
2023-10-24	0	0.248	0.224	0.248	-	-	0	0	-	0.248	0.224	0.248	-	-	0	-	0.00%
2023-10-20	0	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	-0.80%
2023-10-19	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2023-10-18	0	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2023-10-17	0	0.250	-	0.270	-	-	0	0	-	0.250	-	0.270	-	-	0	-	0.00%
2023-10-16	0	0.250	0.154	0.250	0.270	0.270	2,000	540	0.2700	0.250	0.154	0.250	0.270	0.270	2,000	0.2700	-1.96%
2023-10-13	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2023-10-12	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2023-10-11	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
2023-10-10	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-3.70%
2023-10-09	0	0.270	-	0.270	0.270	0.270	2,000	540	0.2700	0.270	-	0.270	0.270	0.270	2,000	0.2700	8.43%
2023-10-06	0	0.249	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-05	0	0.249	0.225	0.250	-	-	0	0	-	0.249	0.225	0.250	-	-	0	-	0.00%
2023-10-04	0	0.249	0.238	0.249	-	-	0	0	-	0.249	0.238	0.249	-	-	0	-	-4.23%
2023-10-03	0	0.260	0.139	0.260	0.260	0.260	2,000	520	0.2600	0.260	0.139	0.260	0.260	0.260	2,000	0.2600	13.04%
2023-09-29	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2023-09-28	0	0.230	0.152	-	-	-	0	0	-	0.230	0.152	-	-	-	0	-	0.00%
2023-09-27	0	0.230	-	0.255	0.230	0.230	48,000	11,040	0.2300	0.230	-	0.255	0.230	0.230	48,000	0.2300	0.00%
2023-09-26	0	0.230	0.200	0.235	0.230	0.230	50,000	11,500	0.2300	0.230	0.200	0.235	0.230	0.230	50,000	0.2300	-14.81%
2023-09-25	0	0.270	0.220	0.270	0.270	0.270	34,000	7,580	0.2229	0.270	0.220	0.270	0.270	0.270	34,000	0.2229	12.50%
2023-09-22	0	0.240	0.215	0.240	0.215	0.240	8,000	1,770	0.2213	0.240	0.215	0.240	0.215	0.240	8,000	0.2213	4.35%
2023-09-21	0	0.230	0.207	0.230	-	-	50,000	10,400	0.2080	0.230	0.207	0.230	-	-	50,000	0.2080	0.00%
2023-09-20	0	0.230	0.210	0.230	0.210	0.230	110,000	23,140	0.2104	0.230	0.210	0.230	0.210	0.230	110,000	0.2104	6.98%
2023-09-19	0	0.215	-	0.215	0.215	0.215	46,000	9,692	0.2107	0.215	-	0.215	0.215	0.215	46,000	0.2107	4.88%
2023-09-18	0	0.205	0.200	-	0.200	0.207	40,000	8,200	0.2050	0.205	0.200	-	0.200	0.207	40,000	0.2050	2.50%
2023-09-15	0	0.200	-	0.200	0.200	0.207	60,000	12,210	0.2035	0.200	-	0.200	0.200	0.207	60,000	0.2035	13.64%
2023-09-14	0	0.176	0.176	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2023-09-13	0	0.176	-	0.210	-	-	0	0	-	0.176	-	0.210	-	-	0	-	0.00%
2023-09-12	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2023-09-11	0	0.176	-	0.500	-	-	0	0	-	0.176	-	0.500	-	-	0	-	0.00%
2023-09-07	0	0.176	-	0.200	-	-	0	0	-	0.176	-	0.200	-	-	0	-	0.00%
2023-09-06	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2023-09-05	0	0.176	-	0.200	-	-	0	0	-	0.176	-	0.200	-	-	0	-	0.00%
2023-09-04	0	0.176	-	0.180	-	-	0	0	-	0.176	-	0.180	-	-	0	-	0.00%
2023-08-31	0	0.176	0.156	0.176	-	-	0	0	-	0.176	0.156	0.176	-	-	0	-	0.00%
2023-08-30	0	0.176	-	0.190	-	-	0	0	-	0.176	-	0.190	-	-	0	-	0.00%
2023-08-29	0	0.176	-	0.200	-	-	0	0	-	0.176	-	0.200	-	-	0	-	0.00%
2023-08-28	0	0.176	-	0.200	-	-	0	0	-	0.176	-	0.200	-	-	0	-	0.00%
2023-08-25	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2023-08-24	0	0.176	-	0.200	-	-	0	0	-	0.176	-	0.200	-	-	0	-	0.00%
2023-08-23	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2023-08-22	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2023-08-21	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2023-08-18	0	0.176	0.136	0.200	-	-	0	0	-	0.176	0.136	0.200	-	-	0	-	0.00%
2023-08-17	0	0.176	0.136	0.180	0.175	0.176	410,000	72,042	0.1757	0.176	0.136	0.180	0.175	0.176	410,000	0.1757	10.00%
2023-08-16	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2023-08-15	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2023-08-14	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2023-08-11	0	0.160	0.130	0.160	-	-	0	0	-	0.160	0.130	0.160	-	-	0	-	0.00%
2023-08-10	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2023-08-09	0	0.160	0.108	0.160	-	-	0	0	-	0.160	0.108	0.160	-	-	0	-	0.00%
2023-08-08	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2023-08-07	0	0.160	0.108	0.160	-	-	0	0	-	0.160	0.108	0.160	-	-	0	-	0.00%
2023-08-04	0	0.160	0.128	0.160	-	-	0	0	-	0.160	0.128	0.160	-	-	0	-	0.00%
2023-08-03	0	0.160	0.110	0.160	-	-	0	0	-	0.160	0.110	0.160	-	-	0	-	0.00%
2023-08-02	0	0.160	0.128	0.160	-	-	0	0	-	0.160	0.128	0.160	-	-	0	-	0.00%
2023-08-01	0	0.160	0.129	0.160	0.160	0.160	10,000	1,600	0.1600	0.160	0.129	0.160	0.160	0.160	10,000	0.1600	0.00%
2023-07-31	0	0.160	0.140	0.160	-	-	0	0	-	0.160	0.140	0.160	-	-	0	-	-5.88%
2023-07-28	0	0.170	-	0.175	-	-	0	0	-	0.170	-	0.175	-	-	0	-	0.00%
2023-07-27	0	0.170	0.130	0.170	0.130	0.170	6,010	861	0.1433	0.170	0.130	0.170	0.130	0.170	6,010	0.1433	-1.16%
2023-07-26	0	0.172	0.132	0.175	-	-	0	0	-	0.172	0.132	0.175	-	-	0	-	0.00%
2023-07-25	0	0.172	-	0.175	-	-	0	0	-	0.172	-	0.175	-	-	0	-	0.00%
2023-07-24	0	0.172	0.142	0.175	-	-	0	0	-	0.172	0.142	0.175	-	-	0	-	0.00%
2023-07-21	0	0.172	-	0.175	-	-	0	0	-	0.172	-	0.175	-	-	0	-	0.00%
2023-07-20	0	0.172	-	0.175	-	-	0	0	-	0.172	-	0.175	-	-	0	-	0.00%
2023-07-19	0	0.172	-	0.175	-	-	0	0	-	0.172	-	0.175	-	-	0	-	0.00%
2023-07-18	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2023-07-14	0	0.172	0.135	0.175	-	-	0	0	-	0.172	0.135	0.175	-	-	0	-	0.00%
2023-07-13	0	0.172	0.132	0.175	0.172	0.172	20,000	3,440	0.1720	0.172	0.132	0.175	0.172	0.172	20,000	0.1720	1.78%
2023-07-12	0	0.169	0.169	0.175	-	-	0	0	-	0.169	0.169	0.175	-	-	0	-	0.00%
2023-07-11	0	0.169	0.131	0.169	-	-	0	0	-	0.169	0.131	0.169	-	-	0	-	-0.59%
2023-07-10	0	0.170	0.148	0.170	-	-	0	0	-	0.170	0.148	0.170	-	-	0	-	-2.30%
2023-07-07	0	0.174	0.135	0.175	-	-	0	0	-	0.174	0.135	0.175	-	-	0	-	0.00%
2023-07-06	0	0.174	0.127	0.174	-	-	0	0	-	0.174	0.127	0.174	-	-	0	-	0.00%
2023-07-05	0	0.174	0.145	0.174	-	-	0	0	-	0.174	0.145	0.174	-	-	0	-	0.00%
2023-07-04	0	0.174	0.134	0.175	-	-	0	0	-	0.174	0.134	0.175	-	-	0	-	0.00%
2023-07-03	0	0.174	-	0.175	-	-	0	0	-	0.174	-	0.175	-	-	0	-	0.00%
2023-06-30	0	0.174	0.135	0.174	0.174	0.175	76,000	13,284	0.1748	0.174	0.135	0.174	0.174	0.175	76,000	0.1748	0.00%
2023-06-29	0	0.174	0.130	0.174	0.174	0.200	20,000	3,532	0.1766	0.174	0.130	0.174	0.174	0.200	20,000	0.1766	35.94%
2023-06-28	0	0.128	0.128	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2023-06-27	0	0.128	0.128	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2023-06-26	0	0.128	0.128	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2023-06-23	0	0.128	0.128	-	0.128	0.128	10,000	1,280	0.1280	0.128	0.128	-	0.128	0.128	10,000	0.1280	-0.78%
2023-06-21	0	0.129	0.128	-	0.128	0.128	6,000	768	0.1280	0.129	0.128	-	0.128	0.128	6,000	0.1280	-2.27%
2023-06-20	0	0.132	0.128	-	-	-	0	0	-	0.132	0.128	-	-	-	0	-	0.00%
2023-06-19	0	0.132	0.129	-	-	-	600,000	90,000	0.1500	0.132	0.129	-	-	-	600,000	0.1500	0.00%
2023-06-16	0	0.132	0.132	0.145	0.132	0.132	36,000	4,752	0.1320	0.132	0.132	0.145	0.132	0.132	36,000	0.1320	0.00%
2023-06-15	0	0.132	0.132	-	0.132	0.132	70,000	9,240	0.1320	0.132	0.132	-	0.132	0.132	70,000	0.1320	-5.71%
2023-06-14	0	0.140	0.140	-	0.140	0.140	150,000	21,000	0.1400	0.140	0.140	-	0.140	0.140	150,000	0.1400	0.00%
2023-06-13	0	0.140	0.132	-	-	-	0	0	-	0.140	0.132	-	-	-	0	-	0.00%
2023-06-12	0	0.140	0.132	0.140	-	-	0	0	-	0.140	0.132	0.140	-	-	0	-	0.00%
2023-06-09	0	0.140	0.132	-	-	-	0	0	-	0.140	0.132	-	-	-	0	-	0.00%
2023-06-08	0	0.140	0.132	-	-	-	0	0	-	0.140	0.132	-	-	-	0	-	0.00%
2023-06-07	0	0.140	0.132	-	-	-	0	0	-	0.140	0.132	-	-	-	0	-	0.00%
2023-06-06	0	0.140	0.133	0.140	-	-	0	0	-	0.140	0.133	0.140	-	-	0	-	0.00%
2023-06-05	0	0.140	0.133	0.140	-	-	0	0	-	0.140	0.133	0.140	-	-	0	-	0.00%
2023-06-02	0	0.140	0.132	-	-	-	0	0	-	0.140	0.132	-	-	-	0	-	0.00%
2023-06-01	0	0.140	0.133	-	-	-	0	0	-	0.140	0.133	-	-	-	0	-	0.00%
2023-05-31	0	0.140	0.138	-	-	-	0	0	-	0.140	0.138	-	-	-	0	-	0.00%
2023-05-30	0	0.140	0.132	0.162	0.140	0.140	312,000	45,880	0.1471	0.140	0.132	0.162	0.140	0.140	312,000	0.1471	-12.50%
2023-05-29	0	0.160	0.140	0.175	-	-	0	0	-	0.160	0.140	0.175	-	-	0	-	0.00%
2023-05-25	0	0.160	0.140	0.175	-	-	0	0	-	0.160	0.140	0.175	-	-	0	-	0.00%
2023-05-24	0	0.160	0.140	0.175	-	-	0	0	-	0.160	0.140	0.175	-	-	0	-	0.00%
2023-05-23	0	0.160	0.140	0.175	-	-	0	0	-	0.160	0.140	0.175	-	-	0	-	0.00%
2023-05-22	0	0.160	0.140	0.160	0.160	0.160	100,000	16,000	0.1600	0.160	0.140	0.160	0.160	0.160	100,000	0.1600	0.00%
2023-05-19	0	0.160	0.140	0.175	-	-	0	0	-	0.160	0.140	0.175	-	-	0	-	0.00%
2023-05-18	0	0.160	0.140	0.175	-	-	0	0	-	0.160	0.140	0.175	-	-	0	-	0.00%
2023-05-17	0	0.160	0.140	0.175	-	-	0	0	-	0.160	0.140	0.175	-	-	0	-	0.00%
2023-05-16	0	0.160	0.140	0.175	-	-	0	0	-	0.160	0.140	0.175	-	-	0	-	0.00%
2023-05-15	0	0.160	0.140	0.175	-	-	0	0	-	0.160	0.140	0.175	-	-	0	-	0.00%
2023-05-12	0	0.160	0.140	0.175	-	-	0	0	-	0.160	0.140	0.175	-	-	0	-	0.00%
2023-05-11	0	0.160	0.140	0.175	-	-	0	0	-	0.160	0.140	0.175	-	-	0	-	0.00%
2023-05-10	0	0.160	-	0.175	-	-	0	0	-	0.160	-	0.175	-	-	0	-	0.00%
2023-05-09	0	0.160	-	0.175	-	-	0	0	-	0.160	-	0.175	-	-	0	-	0.00%
2023-05-08	0	0.160	-	0.175	-	-	0	0	-	0.160	-	0.175	-	-	0	-	0.00%
2023-05-05	0	0.160	0.143	0.175	0.160	0.160	10,000	1,600	0.1600	0.160	0.143	0.175	0.160	0.160	10,000	0.1600	0.00%
2023-05-04	0	0.160	0.146	0.175	0.160	0.160	30,000	4,800	0.1600	0.160	0.146	0.175	0.160	0.160	30,000	0.1600	-5.88%
2023-05-03	0	0.170	-	0.175	0.162	0.170	50,000	8,116	0.1623	0.170	-	0.175	0.162	0.170	50,000	0.1623	0.00%
2023-05-02	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-04-28	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-04-27	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-04-26	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-04-25	0	0.170	0.165	0.170	-	-	110,000	18,150	0.1650	0.170	0.165	0.170	-	-	110,000	0.1650	0.00%
2023-04-24	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-04-21	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-04-20	0	0.170	0.140	0.170	-	-	0	0	-	0.170	0.140	0.170	-	-	0	-	0.00%
2023-04-19	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-04-18	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-04-17	0	0.170	-	0.175	-	-	0	0	-	0.170	-	0.175	-	-	0	-	0.00%
2023-04-14	0	0.170	-	0.175	-	-	0	0	-	0.170	-	0.175	-	-	0	-	0.00%
2023-04-13	0	0.170	-	0.175	-	-	0	0	-	0.170	-	0.175	-	-	0	-	0.00%
2023-04-12	0	0.170	0.150	0.170	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2023-04-11	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-04-06	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-04-04	0	0.170	0.150	0.170	0.170	0.175	62,000	10,570	0.1705	0.170	0.150	0.170	0.170	0.175	62,000	0.1705	0.00%
2023-04-03	0	0.170	0.149	0.170	-	-	0	0	-	0.170	0.149	0.170	-	-	0	-	0.00%
2023-03-31	0	0.170	0.141	0.170	-	-	30,000	4,230	0.1410	0.170	0.141	0.170	-	-	30,000	0.1410	0.00%
2023-03-30	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-03-29	0	0.170	-	0.175	-	-	110,000	18,700	0.1700	0.170	-	0.175	-	-	110,000	0.1700	0.00%
2023-03-28	0	0.170	-	0.175	-	-	0	0	-	0.170	-	0.175	-	-	0	-	0.00%
2023-03-27	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	-2.86%
2023-03-24	0	0.175	-	0.175	-	-	0	0	-	0.175	-	0.175	-	-	0	-	0.00%
2023-03-23	0	0.175	0.136	0.175	-	-	0	0	-	0.175	0.136	0.175	-	-	0	-	0.00%
2023-03-22	0	0.175	0.145	0.175	-	-	0	0	-	0.175	0.145	0.175	-	-	0	-	0.00%
2023-03-21	0	0.175	-	0.175	-	-	0	0	-	0.175	-	0.175	-	-	0	-	0.00%
2023-03-20	0	0.175	-	0.175	-	-	0	0	-	0.175	-	0.175	-	-	0	-	0.00%
2023-03-17	0	0.175	0.155	0.175	0.175	0.175	100,000	17,500	0.1750	0.175	0.155	0.175	0.175	0.175	100,000	0.1750	0.00%
2023-03-16	0	0.175	0.175	0.200	0.175	0.175	8,000	1,400	0.1750	0.175	0.175	0.200	0.175	0.175	8,000	0.1750	0.00%
2023-03-15	0	0.175	0.175	0.200	-	-	0	0	-	0.175	0.175	0.200	-	-	0	-	0.00%
2023-03-14	0	0.175	0.165	0.175	-	-	0	0	-	0.175	0.165	0.175	-	-	0	-	0.00%
2023-03-13	0	0.175	-	0.175	0.175	0.175	8,000	1,400	0.1750	0.175	-	0.175	0.175	0.175	8,000	0.1750	0.00%
2023-03-10	0	0.175	0.160	0.195	0.175	0.200	298,000	54,798	0.1839	0.175	0.160	0.195	0.175	0.200	298,000	0.1839	-12.50%
2023-03-09	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2023-03-08	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2023-03-07	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2023-03-06	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2023-03-03	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2023-03-02	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2023-03-01	0	0.200	-	0.200	0.200	0.202	250,000	50,200	0.2008	0.200	-	0.200	0.200	0.202	250,000	0.2008	-0.99%
2023-02-28	0	0.202	-	0.202	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2023-02-27	0	0.202	-	0.202	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2023-02-24	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2023-02-23	0	0.202	-	0.240	-	-	0	0	-	0.202	-	0.240	-	-	0	-	0.00%
2023-02-22	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2023-02-21	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2023-02-20	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2023-02-17	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2023-02-16	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2023-02-15	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2023-02-14	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2023-02-13	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2023-02-10	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2023-02-09	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2023-02-08	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2023-02-07	0	0.202	0.162	-	-	-	0	0	-	0.202	0.162	-	-	-	0	-	0.00%
2023-02-06	0	0.202	-	0.202	0.202	0.202	2,000	404	0.2020	0.202	-	0.202	0.202	0.202	2,000	0.2020	0.00%
2023-02-03	0	0.202	0.161	0.220	-	-	0	0	-	0.202	0.161	0.220	-	-	0	-	0.00%
2023-02-02	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2023-02-01	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2023-01-31	0	0.202	-	0.202	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2023-01-30	0	0.202	0.160	0.202	0.202	0.202	12,000	1,964	0.1637	0.202	0.160	0.202	0.202	0.202	12,000	0.1637	12.22%
2023-01-27	0	0.180	0.156	-	-	-	0	0	-	0.180	0.156	-	-	-	0	-	0.00%
2023-01-26	0	0.180	0.156	-	-	-	0	0	-	0.180	0.156	-	-	-	0	-	0.00%
2023-01-20	0	0.180	0.156	-	-	-	0	0	-	0.180	0.156	-	-	-	0	-	0.00%
2023-01-19	0	0.180	0.170	-	0.180	0.180	4,000	720	0.1800	0.180	0.170	-	0.180	0.180	4,000	0.1800	-10.00%
2023-01-18	0	0.200	0.160	-	-	-	0	0	-	0.200	0.160	-	-	-	0	-	0.00%
2023-01-17	0	0.200	0.165	-	-	-	0	0	-	0.200	0.165	-	-	-	0	-	0.00%
2023-01-16	0	0.200	0.180	0.223	-	-	0	0	-	0.200	0.180	0.223	-	-	0	-	0.00%
2023-01-13	0	0.200	0.180	0.220	-	-	0	0	-	0.200	0.180	0.220	-	-	0	-	0.00%
2023-01-12	0	0.200	0.180	0.220	-	-	0	0	-	0.200	0.180	0.220	-	-	0	-	0.00%
2023-01-11	0	0.200	0.180	0.220	-	-	0	0	-	0.200	0.180	0.220	-	-	0	-	0.00%
2023-01-10	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2023-01-09	0	0.200	0.170	-	-	-	0	0	-	0.200	0.170	-	-	-	0	-	0.00%
2023-01-06	0	0.200	0.171	0.206	-	-	0	0	-	0.200	0.171	0.206	-	-	0	-	0.00%
2023-01-05	0	0.200	-	0.204	0.199	0.204	30,000	6,002	0.2001	0.200	-	0.204	0.199	0.204	30,000	0.2001	0.50%
2023-01-04	0	0.199	-	0.205	0.199	0.199	96,000	19,104	0.1990	0.199	-	0.205	0.199	0.199	96,000	0.1990	0.00%
2023-01-03	0	0.199	-	0.205	0.198	0.199	524,000	103,768	0.1980	0.199	-	0.205	0.198	0.199	524,000	0.1980	0.51%
2022-12-30	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	-0.50%
2022-12-29	0	0.199	0.166	0.199	-	-	0	0	-	0.199	0.166	0.199	-	-	0	-	0.00%
2022-12-28	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2022-12-23	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2022-12-22	0	0.199	0.165	0.200	-	-	0	0	-	0.199	0.165	0.200	-	-	0	-	0.00%
2022-12-21	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	-0.50%
2022-12-20	0	0.200	0.150	0.200	-	-	0	0	-	0.200	0.150	0.200	-	-	0	-	0.00%
2022-12-19	0	0.200	-	0.205	-	-	0	0	-	0.200	-	0.205	-	-	0	-	0.00%
2022-12-16	0	0.200	0.175	0.205	0.170	0.170	24,000	4,080	0.1700	0.200	0.175	0.205	0.170	0.170	24,000	0.1700	1.52%
2022-12-15	0	0.197	-	0.197	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2022-12-14	0	0.197	-	0.197	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2022-12-13	0	0.197	-	0.200	-	-	0	0	-	0.197	-	0.200	-	-	0	-	0.00%
2022-12-12	0	0.197	-	0.205	-	-	0	0	-	0.197	-	0.205	-	-	0	-	0.00%
2022-12-09	0	0.197	-	0.197	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2022-12-08	0	0.197	-	0.205	-	-	0	0	-	0.197	-	0.205	-	-	0	-	0.00%
2022-12-07	0	0.197	0.161	0.197	-	-	24,000	4,752	0.1980	0.197	0.161	0.197	-	-	24,000	0.1980	0.00%
2022-12-06	0	0.197	-	0.198	-	-	0	0	-	0.197	-	0.198	-	-	0	-	0.00%
2022-12-05	0	0.197	-	0.198	-	-	0	0	-	0.197	-	0.198	-	-	0	-	0.00%
2022-12-02	0	0.197	0.161	0.197	-	-	0	0	-	0.197	0.161	0.197	-	-	0	-	-0.51%
2022-12-01	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
2022-11-30	0	0.198	0.156	0.198	0.170	0.198	550,000	93,556	0.1701	0.198	0.156	0.198	0.170	0.198	550,000	0.1701	10.00%
2022-11-29	0	0.180	0.156	0.198	-	-	0	0	-	0.180	0.156	0.198	-	-	0	-	0.00%
2022-11-28	0	0.180	0.156	0.198	-	-	0	0	-	0.180	0.156	0.198	-	-	0	-	0.00%
2022-11-25	0	0.180	0.156	0.198	-	-	0	0	-	0.180	0.156	0.198	-	-	0	-	0.00%
2022-11-24	0	0.180	0.156	0.198	-	-	0	0	-	0.180	0.156	0.198	-	-	0	-	0.00%
2022-11-23	0	0.180	0.160	0.198	-	-	0	0	-	0.180	0.160	0.198	-	-	0	-	0.00%
2022-11-22	0	0.180	0.132	0.198	-	-	0	0	-	0.180	0.132	0.198	-	-	0	-	0.00%
2022-11-21	0	0.180	0.111	0.198	-	-	0	0	-	0.180	0.111	0.198	-	-	0	-	0.00%
2022-11-18	0	0.180	0.120	0.198	0.180	0.180	10,000	1,800	0.1800	0.180	0.120	0.198	0.180	0.180	10,000	0.1800	0.00%
2022-11-17	0	0.180	0.150	0.180	-	-	0	0	-	0.180	0.150	0.180	-	-	0	-	0.00%
2022-11-16	0	0.180	0.111	0.180	-	-	0	0	-	0.180	0.111	0.180	-	-	0	-	0.00%
2022-11-15	0	0.180	0.178	0.180	0.180	0.180	890,000	160,200	0.1800	0.180	0.178	0.180	0.180	0.180	890,000	0.1800	0.00%
2022-11-14	0	0.180	0.140	0.190	-	-	0	0	-	0.180	0.140	0.190	-	-	0	-	0.00%
2022-11-11	0	0.180	0.150	0.198	0.180	0.180	132,000	23,760	0.1800	0.180	0.150	0.198	0.180	0.180	132,000	0.1800	0.00%
2022-11-10	0	0.180	0.170	0.198	-	-	0	0	-	0.180	0.170	0.198	-	-	0	-	0.00%
2022-11-09	0	0.180	0.162	0.180	-	-	0	0	-	0.180	0.162	0.180	-	-	0	-	0.00%
2022-11-08	0	0.180	0.170	0.198	-	-	0	0	-	0.180	0.170	0.198	-	-	0	-	0.00%
2022-11-07	0	0.180	0.170	0.198	-	-	0	0	-	0.180	0.170	0.198	-	-	0	-	0.00%
2022-11-04	0	0.180	0.152	0.180	0.150	0.180	70,000	11,970	0.1710	0.180	0.152	0.180	0.150	0.180	70,000	0.1710	12.50%
2022-11-03	0	0.160	0.141	0.160	0.100	0.160	106,000	12,280	0.1158	0.160	0.141	0.160	0.100	0.160	106,000	0.1158	-20.00%
2022-11-02	0	0.200	0.101	0.200	-	-	0	0	-	0.200	0.101	0.200	-	-	0	-	0.00%
2022-11-01	0	0.200	0.083	0.200	-	-	0	0	-	0.200	0.083	0.200	-	-	0	-	0.00%
2022-10-31	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2022-10-28	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2022-10-27	0	0.200	0.026	-	-	-	0	0	-	0.200	0.026	-	-	-	0	-	0.00%
2022-10-26	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2022-10-25	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2022-10-24	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2022-10-21	0	0.200	0.178	-	-	-	0	0	-	0.200	0.178	-	-	-	0	-	0.00%
2022-10-20	0	0.200	0.178	-	-	-	0	0	-	0.200	0.178	-	-	-	0	-	0.00%
2022-10-19	0	0.200	0.178	-	-	-	0	0	-	0.200	0.178	-	-	-	0	-	0.00%
2022-10-18	0	0.200	0.200	-	0.200	0.200	20,001	4,000	0.2000	0.200	0.200	-	0.200	0.200	20,001	0.2000	0.00%
2022-10-17	0	0.200	0.178	-	-	-	0	0	-	0.200	0.178	-	-	-	0	-	0.00%
2022-10-14	0	0.200	0.180	-	-	-	0	0	-	0.200	0.180	-	-	-	0	-	0.00%
2022-10-13	0	0.200	0.178	-	-	-	0	0	-	0.200	0.178	-	-	-	0	-	0.00%
2022-10-12	0	0.200	0.178	-	-	-	0	0	-	0.200	0.178	-	-	-	0	-	0.00%
2022-10-11	0	0.200	0.178	-	-	-	0	0	-	0.200	0.178	-	-	-	0	-	0.00%
2022-10-10	0	0.200	0.178	-	-	-	0	0	-	0.200	0.178	-	-	-	0	-	0.00%
2022-10-07	0	0.200	0.178	-	-	-	0	0	-	0.200	0.178	-	-	-	0	-	0.00%
2022-10-06	0	0.200	0.178	-	-	-	0	0	-	0.200	0.178	-	-	-	0	-	0.00%
2022-10-05	0	0.200	0.178	-	0.200	0.200	20,000	4,000	0.2000	0.200	0.178	-	0.200	0.200	20,000	0.2000	0.00%
2022-10-03	0	0.200	0.178	0.200	-	-	0	0	-	0.200	0.178	0.200	-	-	0	-	0.00%
2022-09-30	0	0.200	0.178	0.201	0.191	0.191	4,000	764	0.1910	0.200	0.178	0.201	0.191	0.191	4,000	0.1910	-0.50%
2022-09-29	0	0.201	0.180	0.201	-	-	0	0	-	0.201	0.180	0.201	-	-	0	-	0.00%
2022-09-28	0	0.201	0.179	0.201	0.200	0.201	130,000	26,124	0.2010	0.201	0.179	0.201	0.200	0.201	130,000	0.2010	0.00%
2022-09-27	0	0.201	0.200	0.220	-	-	0	0	-	0.201	0.200	0.220	-	-	0	-	0.00%
2022-09-26	0	0.201	0.183	-	-	-	0	0	-	0.201	0.183	-	-	-	0	-	0.00%
2022-09-23	0	0.201	0.183	0.201	-	-	0	0	-	0.201	0.183	0.201	-	-	0	-	0.00%
2022-09-22	0	0.201	0.183	0.450	-	-	0	0	-	0.201	0.183	0.450	-	-	0	-	0.00%
2022-09-21	0	0.201	0.183	0.220	0.201	0.201	2,000	402	0.2010	0.201	0.183	0.220	0.201	0.201	2,000	0.2010	-4.29%
2022-09-20	0	0.210	0.189	-	0.190	0.190	10,000	1,900	0.1900	0.210	0.189	-	0.190	0.190	10,000	0.1900	5.00%
2022-09-19	0	0.200	0.188	-	-	-	0	0	-	0.200	0.188	-	-	-	0	-	0.00%
2022-09-16	0	0.200	0.188	0.218	0.200	0.200	40,000	8,000	0.2000	0.200	0.188	0.218	0.200	0.200	40,000	0.2000	0.00%
2022-09-15	0	0.200	0.200	0.210	-	-	0	0	-	0.200	0.200	0.210	-	-	0	-	0.00%
2022-09-14	0	0.200	0.200	0.245	0.091	0.248	656,000	101,150	0.1542	0.200	0.200	0.245	0.091	0.248	656,000	0.1542	-18.37%
2022-09-13	0	0.245	-	0.280	-	-	0	0	-	0.245	-	0.280	-	-	0	-	0.00%
2022-09-09	0	0.245	0.125	0.248	0.245	0.245	80,000	19,600	0.2450	0.245	0.125	0.248	0.245	0.245	80,000	0.2450	0.00%
2022-09-08	0	0.245	-	0.249	-	-	0	0	-	0.245	-	0.249	-	-	0	-	0.00%
2022-09-07	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2022-09-06	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2022-09-05	0	0.245	0.245	0.250	-	-	0	0	-	0.245	0.245	0.250	-	-	0	-	0.00%
2022-09-02	0	0.245	0.245	0.250	-	-	0	0	-	0.245	0.245	0.250	-	-	0	-	0.00%
2022-09-01	0	0.245	0.245	0.250	-	-	0	0	-	0.245	0.245	0.250	-	-	0	-	0.00%
2022-08-31	0	0.245	0.245	0.250	0.245	0.245	138,000	33,810	0.2450	0.245	0.245	0.250	0.245	0.245	138,000	0.2450	0.00%
2022-08-30	0	0.245	0.245	0.250	-	-	0	0	-	0.245	0.245	0.250	-	-	0	-	0.00%
2022-08-29	0	0.245	-	0.280	-	-	0	0	-	0.245	-	0.280	-	-	0	-	0.00%
2022-08-26	0	0.245	0.245	0.270	-	-	0	0	-	0.245	0.245	0.270	-	-	0	-	0.00%
2022-08-25	0	0.245	-	0.280	-	-	0	0	-	0.245	-	0.280	-	-	0	-	0.00%
2022-08-24	0	0.245	-	0.275	0.245	0.245	16,000	3,920	0.2450	0.245	-	0.275	0.245	0.245	16,000	0.2450	0.00%
2022-08-23	0	0.245	0.245	0.280	-	-	0	0	-	0.245	0.245	0.280	-	-	0	-	0.00%
2022-08-22	0	0.245	-	0.280	-	-	0	0	-	0.245	-	0.280	-	-	0	-	0.00%
2022-08-19	0	0.245	0.245	0.280	-	-	0	0	-	0.245	0.245	0.280	-	-	0	-	0.00%
2022-08-18	0	0.245	-	0.280	-	-	0	0	-	0.245	-	0.280	-	-	0	-	0.00%
2022-08-17	0	0.245	0.245	0.280	0.245	0.245	40,000	9,800	0.2450	0.245	0.245	0.280	0.245	0.245	40,000	0.2450	0.00%
2022-08-16	0	0.245	0.245	0.250	-	-	0	0	-	0.245	0.245	0.250	-	-	0	-	0.00%
2022-08-15	0	0.245	0.245	0.280	-	-	0	0	-	0.245	0.245	0.280	-	-	0	-	0.00%
2022-08-12	0	0.245	0.245	0.280	-	-	0	0	-	0.245	0.245	0.280	-	-	0	-	0.00%
2022-08-11	0	0.245	0.245	0.280	0.245	0.250	14,000	3,460	0.2471	0.245	0.245	0.280	0.245	0.250	14,000	0.2471	0.00%
2022-08-10	0	0.245	-	0.280	0.245	0.245	18,000	4,410	0.2450	0.245	-	0.280	0.245	0.245	18,000	0.2450	0.00%
2022-08-09	0	0.245	0.221	0.245	-	-	0	0	-	0.245	0.221	0.245	-	-	0	-	0.00%
2022-08-08	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2022-08-05	0	0.245	0.205	0.245	-	-	0	0	-	0.245	0.205	0.245	-	-	0	-	0.00%
2022-08-04	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2022-08-03	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-2.00%
2022-08-02	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2022-08-01	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2022-07-29	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2022-07-28	0	0.255	0.210	0.255	-	-	0	0	-	0.255	0.210	0.255	-	-	0	-	-5.56%
2022-07-27	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2022-07-26	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2022-07-25	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2022-07-22	0	0.270	-	0.280	-	-	0	0	-	0.270	-	0.280	-	-	0	-	0.00%
2022-07-21	0	0.270	-	0.280	-	-	0	0	-	0.270	-	0.280	-	-	0	-	0.00%
2022-07-20	0	0.270	0.235	0.275	0.235	0.270	60,000	15,130	0.2522	0.270	0.235	0.275	0.235	0.270	60,000	0.2522	-3.57%
2022-07-19	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2022-07-18	0	0.280	0.103	0.280	0.290	0.290	100,000	29,000	0.2900	0.280	0.103	0.280	0.290	0.290	100,000	0.2900	5.66%
2022-07-15	0	0.265	-	0.300	-	-	0	0	-	0.265	-	0.300	-	-	0	-	0.00%
2022-07-14	0	0.265	0.265	0.290	-	-	0	0	-	0.265	0.265	0.290	-	-	0	-	3.92%
2022-07-13	0	0.255	0.250	-	-	-	0	0	-	0.255	0.250	-	-	-	0	-	0.00%
2022-07-12	0	0.255	0.260	-	0.250	0.250	2,000	500	0.2500	0.255	0.260	-	0.250	0.250	2,000	0.2500	-1.92%
2022-07-11	0	0.260	0.154	0.260	0.260	0.260	12,000	3,080	0.2567	0.260	0.154	0.260	0.260	0.260	12,000	0.2567	1.96%
2022-07-08	0	0.255	0.250	-	-	-	0	0	-	0.255	0.250	-	-	-	0	-	0.00%
2022-07-07	0	0.255	0.240	0.260	0.255	0.255	10,000	2,550	0.2550	0.255	0.240	0.260	0.255	0.255	10,000	0.2550	8.51%
2022-07-06	0	0.235	0.235	0.250	0.220	0.220	24,250	5,331	0.2198	0.235	0.235	0.250	0.220	0.220	24,250	0.2198	9.30%
2022-07-05	0	0.215	0.215	-	-	-	0	0	-	0.215	0.215	-	-	-	0	-	2.38%
2022-07-04	0	0.210	0.202	-	-	-	0	0	-	0.210	0.202	-	-	-	0	-	0.00%
2022-06-30	0	0.210	0.202	-	-	-	0	0	-	0.210	0.202	-	-	-	0	-	0.00%
2022-06-29	0	0.210	0.202	-	-	-	0	0	-	0.210	0.202	-	-	-	0	-	0.00%
2022-06-28	0	0.210	0.210	-	0.210	0.210	10,000	2,100	0.2100	0.210	0.210	-	0.210	0.210	10,000	0.2100	0.00%
2022-06-27	0	0.210	0.203	-	0.210	0.210	30,000	6,300	0.2100	0.210	0.203	-	0.210	0.210	30,000	0.2100	0.00%
2022-06-24	0	0.210	0.202	-	-	-	62	12	0.1935	0.210	0.202	-	-	-	62	0.1935	0.00%
2022-06-23	0	0.210	0.202	-	-	-	0	0	-	0.210	0.202	-	-	-	0	-	0.00%
2022-06-22	0	0.210	0.202	-	-	-	0	0	-	0.210	0.202	-	-	-	0	-	0.00%
2022-06-21	0	0.210	0.202	-	-	-	0	0	-	0.210	0.202	-	-	-	0	-	0.00%
2022-06-20	0	0.210	0.202	-	-	-	0	0	-	0.210	0.202	-	-	-	0	-	0.00%
2022-06-17	0	0.210	0.201	-	-	-	0	0	-	0.210	0.201	-	-	-	0	-	0.00%
2022-06-16	0	0.210	0.201	-	-	-	0	0	-	0.210	0.201	-	-	-	0	-	0.00%
2022-06-15	0	0.210	0.201	-	-	-	0	0	-	0.210	0.201	-	-	-	0	-	0.00%
2022-06-14	0	0.210	0.201	-	-	-	0	0	-	0.210	0.201	-	-	-	0	-	0.00%
2022-06-13	0	0.210	0.205	-	-	-	0	0	-	0.210	0.205	-	-	-	0	-	0.00%
2022-06-10	0	0.210	0.205	-	-	-	0	0	-	0.210	0.205	-	-	-	0	-	0.00%
2022-06-09	0	0.210	0.203	-	-	-	0	0	-	0.210	0.203	-	-	-	0	-	0.00%
2022-06-08	0	0.210	0.201	-	-	-	0	0	-	0.210	0.201	-	-	-	0	-	0.00%
2022-06-07	0	0.210	0.201	-	0.210	0.210	30,000	6,300	0.2100	0.210	0.201	-	0.210	0.210	30,000	0.2100	0.00%
2022-06-06	0	0.210	0.202	-	-	-	0	0	-	0.210	0.202	-	-	-	0	-	0.00%
2022-06-02	0	0.210	0.202	-	-	-	0	0	-	0.210	0.202	-	-	-	0	-	0.00%
2022-06-01	0	0.210	0.202	0.280	-	-	0	0	-	0.210	0.202	0.280	-	-	0	-	0.00%
2022-05-31	0	0.210	0.202	-	-	-	0	0	-	0.210	0.202	-	-	-	0	-	0.00%
2022-05-30	0	0.210	0.202	-	-	-	0	0	-	0.210	0.202	-	-	-	0	-	0.00%
2022-05-27	0	0.210	0.202	-	-	-	0	0	-	0.210	0.202	-	-	-	0	-	0.00%
2022-05-26	0	0.210	0.202	-	-	-	0	0	-	0.210	0.202	-	-	-	0	-	0.00%
2022-05-25	0	0.210	0.202	-	-	-	0	0	-	0.210	0.202	-	-	-	0	-	0.00%
2022-05-24	0	0.210	0.210	0.220	0.210	0.210	20,000	4,200	0.2100	0.210	0.210	0.220	0.210	0.210	20,000	0.2100	-4.55%
2022-05-23	0	0.220	0.202	-	-	-	0	0	-	0.220	0.202	-	-	-	0	-	0.00%
2022-05-20	0	0.220	0.202	0.220	0.225	0.225	2,000	450	0.2250	0.220	0.202	0.220	0.225	0.225	2,000	0.2250	8.91%
2022-05-19	0	0.202	0.202	-	-	-	0	0	-	0.202	0.202	-	-	-	0	-	0.00%
2022-05-18	0	0.202	0.202	0.250	0.201	0.201	20,000	4,020	0.2010	0.202	0.202	0.250	0.201	0.201	20,000	0.2010	-8.60%
2022-05-17	0	0.221	0.201	0.250	-	-	0	0	-	0.221	0.201	0.250	-	-	0	-	0.00%
2022-05-16	0	0.221	0.221	0.250	-	-	0	0	-	0.221	0.221	0.250	-	-	0	-	0.45%
2022-05-13	0	0.220	0.201	0.220	0.220	0.220	16,000	3,520	0.2200	0.220	0.201	0.220	0.220	0.220	16,000	0.2200	-6.38%
2022-05-12	0	0.235	0.220	0.250	-	-	0	0	-	0.235	0.220	0.250	-	-	0	-	0.00%
2022-05-11	0	0.235	0.220	0.250	-	-	0	0	-	0.235	0.220	0.250	-	-	0	-	-1.26%
2022-05-10	0	0.238	0.220	0.238	-	-	0	0	-	0.238	0.220	0.238	-	-	0	-	0.00%
2022-05-06	0	0.238	0.225	0.250	-	-	0	0	-	0.238	0.225	0.250	-	-	0	-	-0.83%
2022-05-05	0	0.240	0.220	0.250	-	-	0	0	-	0.240	0.220	0.250	-	-	0	-	0.00%
2022-05-04	0	0.240	0.240	0.250	-	-	0	0	-	0.240	0.240	0.250	-	-	0	-	0.00%
2022-05-03	0	0.240	0.240	0.250	0.226	0.226	18,000	4,068	0.2260	0.240	0.240	0.250	0.226	0.226	18,000	0.2260	6.19%
2022-04-29	0	0.226	0.226	0.260	0.221	0.221	10,000	2,230	0.2230	0.226	0.226	0.260	0.221	0.221	10,000	0.2230	-13.08%
2022-04-28	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2022-04-27	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2022-04-26	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2022-04-25	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2022-04-22	0	0.260	0.221	0.260	-	-	0	0	-	0.260	0.221	0.260	-	-	0	-	0.00%
2022-04-21	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2022-04-20	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2022-04-19	0	0.260	0.221	0.260	-	-	0	0	-	0.260	0.221	0.260	-	-	0	-	0.00%
2022-04-14	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2022-04-13	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2022-04-12	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2022-04-11	0	0.260	0.221	0.260	-	-	0	0	-	0.260	0.221	0.260	-	-	0	-	0.00%
2022-04-08	0	0.260	0.221	0.270	-	-	0	0	-	0.260	0.221	0.270	-	-	0	-	0.00%
2022-04-07	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2022-04-06	0	0.260	0.221	0.270	-	-	0	0	-	0.260	0.221	0.270	-	-	0	-	0.00%
2022-04-04	0	0.260	0.260	0.280	-	-	0	0	-	0.260	0.260	0.280	-	-	0	-	0.00%
2022-04-01	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	-1.89%
2022-03-31	0	0.265	-	0.280	-	-	0	0	-	0.265	-	0.280	-	-	0	-	0.00%
2022-03-30	0	0.265	-	0.275	0.270	0.270	20,000	5,400	0.2700	0.265	-	0.275	0.270	0.270	20,000	0.2700	6.00%
2022-03-29	0	0.250	0.141	0.250	0.250	0.250	102,000	25,500	0.2500	0.250	0.141	0.250	0.250	0.250	102,000	0.2500	4.17%
2022-03-28	0	0.240	0.230	0.250	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2022-03-25	0	0.240	0.240	0.248	0.230	0.234	182,000	42,130	0.2315	0.240	0.240	0.248	0.230	0.234	182,000	0.2315	-7.69%
2022-03-24	0	0.260	0.239	0.260	-	-	0	0	-	0.260	0.239	0.260	-	-	0	-	0.00%
2022-03-23	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	10.64%
2022-03-22	0	0.235	0.235	0.270	-	-	0	0	-	0.235	0.235	0.270	-	-	0	-	1.29%
2022-03-21	0	0.232	0.232	0.270	0.224	0.305	1,382,000	326,910	0.2365	0.232	0.232	0.270	0.224	0.305	1,382,000	0.2365	2.20%
2022-03-18	0	0.227	0.227	-	-	-	0	0	-	0.227	0.227	-	-	-	0	-	2.25%
2022-03-17	0	0.222	0.222	-	-	-	0	0	-	0.222	0.222	-	-	-	0	-	0.45%
2022-03-16	0	0.221	0.220	-	0.220	0.221	60,000	13,220	0.2203	0.221	0.220	-	0.220	0.221	60,000	0.2203	0.00%
2022-03-15	0	0.221	-	-	-	-	0	0	-	0.221	-	-	-	-	0	-	0.00%
2022-03-14	0	0.221	-	0.221	-	-	0	0	-	0.221	-	0.221	-	-	0	-	0.00%
2022-03-11	0	0.221	0.221	0.250	0.220	0.230	22,000	5,040	0.2291	0.221	0.221	0.250	0.220	0.230	22,000	0.2291	-3.91%
2022-03-10	0	0.230	0.230	0.240	0.221	0.250	14,000	3,384	0.2417	0.230	0.230	0.240	0.221	0.250	14,000	0.2417	-6.12%
2022-03-09	0	0.245	0.220	0.245	-	-	0	0	-	0.245	0.220	0.245	-	-	0	-	0.00%
2022-03-08	0	0.245	0.240	0.245	0.230	0.250	64,000	15,490	0.2420	0.245	0.240	0.245	0.230	0.250	64,000	0.2420	-2.00%
2022-03-07	0	0.250	0.243	0.260	0.250	0.265	20,000	5,200	0.2600	0.250	0.243	0.260	0.250	0.265	20,000	0.2600	-12.28%
2022-03-04	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	0.00%
2022-03-03	0	0.285	0.285	0.300	0.285	0.285	3,999	1,087	0.2718	0.285	0.285	0.300	0.285	0.285	3,999	0.2718	-5.00%
2022-03-02	0	0.300	0.275	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.275	0.300	0.300	0.300	10,000	0.3000	1.69%
2022-03-01	0	0.295	0.250	0.395	-	-	0	0	-	0.295	0.250	0.395	-	-	0	-	0.00%
2022-02-28	0	0.295	0.250	-	-	-	0	0	-	0.295	0.250	-	-	-	0	-	0.00%
2022-02-25	0	0.295	0.250	-	-	-	0	0	-	0.295	0.250	-	-	-	0	-	0.00%
2022-02-24	0	0.295	0.280	0.300	0.295	0.295	10,000	2,950	0.2950	0.295	0.280	0.300	0.295	0.295	10,000	0.2950	-1.67%
2022-02-23	0	0.300	0.300	0.375	0.300	0.300	10,000	3,000	0.3000	0.300	0.300	0.375	0.300	0.300	10,000	0.3000	0.00%
2022-02-22	0	0.300	0.295	0.375	-	-	0	0	-	0.300	0.295	0.375	-	-	0	-	0.00%
2022-02-21	0	0.300	0.300	0.375	-	-	0	0	-	0.300	0.300	0.375	-	-	0	-	0.00%
2022-02-18	0	0.300	0.300	0.315	-	-	0	0	-	0.300	0.300	0.315	-	-	0	-	0.00%
2022-02-17	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2022-02-16	0	0.300	0.285	0.355	-	-	0	0	-	0.300	0.285	0.355	-	-	0	-	0.00%
2022-02-15	0	0.300	0.255	0.360	-	-	0	0	-	0.300	0.255	0.360	-	-	0	-	0.00%
2022-02-14	0	0.300	0.255	0.375	-	-	0	0	-	0.300	0.255	0.375	-	-	0	-	0.00%
2022-02-11	0	0.300	0.300	0.350	0.300	0.300	40,000	12,000	0.3000	0.300	0.300	0.350	0.300	0.300	40,000	0.3000	0.00%
2022-02-10	0	0.300	0.280	-	-	-	0	0	-	0.300	0.280	-	-	-	0	-	0.00%
2022-02-09	0	0.300	0.300	0.390	-	-	0	0	-	0.300	0.300	0.390	-	-	0	-	0.00%
2022-02-08	0	0.300	0.280	-	-	-	0	0	-	0.300	0.280	-	-	-	0	-	0.00%
2022-02-07	0	0.300	0.300	0.500	0.300	0.300	86,000	25,800	0.3000	0.300	0.300	0.500	0.300	0.300	86,000	0.3000	0.00%
2022-02-04	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2022-01-31	0	0.300	0.255	-	-	-	0	0	-	0.300	0.255	-	-	-	0	-	0.00%
2022-01-28	0	0.300	0.250	0.390	-	-	0	0	-	0.300	0.250	0.390	-	-	0	-	0.00%
2022-01-27	0	0.300	0.260	0.500	-	-	0	0	-	0.300	0.260	0.500	-	-	0	-	0.00%
2022-01-26	0	0.300	0.260	0.345	-	-	0	0	-	0.300	0.260	0.345	-	-	0	-	0.00%
2022-01-25	0	0.300	0.260	-	-	-	0	0	-	0.300	0.260	-	-	-	0	-	0.00%
2022-01-24	0	0.300	0.280	0.390	-	-	0	0	-	0.300	0.280	0.390	-	-	0	-	0.00%
2022-01-21	0	0.300	0.300	0.405	0.260	0.300	10,000	2,760	0.2760	0.300	0.300	0.405	0.260	0.300	10,000	0.2760	1.69%
2022-01-20	0	0.295	0.260	0.395	-	-	0	0	-	0.295	0.260	0.395	-	-	0	-	0.00%
2022-01-19	0	0.295	0.295	0.395	0.250	0.290	278,000	74,030	0.2663	0.295	0.295	0.395	0.250	0.290	278,000	0.2663	-1.67%
2022-01-18	0	0.300	0.280	0.300	0.300	0.300	2,000	600	0.3000	0.300	0.280	0.300	0.300	0.300	2,000	0.3000	-1.64%
2022-01-17	0	0.305	0.300	0.365	0.305	0.305	10,000	3,050	0.3050	0.305	0.300	0.365	0.305	0.305	10,000	0.3050	-1.61%
2022-01-14	0	0.310	0.310	0.375	0.305	0.305	2,000	610	0.3050	0.310	0.310	0.375	0.305	0.305	2,000	0.3050	0.00%
2022-01-13	0	0.310	0.305	0.400	-	-	2,000	750	0.3750	0.310	0.305	0.400	-	-	2,000	0.3750	0.00%
2022-01-12	0	0.310	0.310	0.375	-	-	0	0	-	0.310	0.310	0.375	-	-	0	-	1.64%
2022-01-11	0	0.305	0.300	0.400	-	-	0	0	-	0.305	0.300	0.400	-	-	0	-	0.00%
2022-01-10	0	0.305	0.305	0.365	0.300	0.305	24,000	7,310	0.3046	0.305	0.305	0.365	0.300	0.305	24,000	0.3046	-15.28%
2022-01-07	0	0.360	0.300	0.360	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	0.00%
2022-01-06	0	0.360	0.300	0.360	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	0.00%
2022-01-05	0	0.360	0.300	0.360	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	-2.70%
2022-01-04	0	0.370	0.325	0.370	-	-	0	0	-	0.370	0.325	0.370	-	-	0	-	-3.90%
2022-01-03	0	0.385	0.320	0.390	-	-	0	0	-	0.385	0.320	0.390	-	-	0	-	0.00%
2021-12-31	0	0.385	0.305	0.385	-	-	0	0	-	0.385	0.305	0.385	-	-	0	-	0.00%
2021-12-30	0	0.385	0.320	0.385	0.390	0.390	10,000	3,900	0.3900	0.385	0.320	0.385	0.390	0.390	10,000	0.3900	-1.28%
2021-12-29	0	0.390	0.320	0.395	-	-	0	0	-	0.390	0.320	0.395	-	-	0	-	0.00%
2021-12-28	0	0.390	0.385	0.390	0.325	0.405	94,000	37,450	0.3984	0.390	0.385	0.390	0.325	0.405	94,000	0.3984	-3.70%
2021-12-24	0	0.405	0.320	0.500	-	-	0	0	-	0.405	0.320	0.500	-	-	0	-	0.00%
2021-12-23	0	0.405	0.320	0.500	-	-	0	0	-	0.405	0.320	0.500	-	-	0	-	0.00%
2021-12-22	0	0.405	0.315	0.465	-	-	0	0	-	0.405	0.315	0.465	-	-	0	-	0.00%
2021-12-21	0	0.405	0.300	0.405	-	-	0	0	-	0.405	0.300	0.405	-	-	0	-	-1.22%
2021-12-20	0	0.410	0.330	0.410	-	-	0	0	-	0.410	0.330	0.410	-	-	0	-	0.00%
2021-12-17	0	0.410	0.310	0.410	-	-	0	0	-	0.410	0.310	0.410	-	-	0	-	0.00%
2021-12-16	0	0.410	0.315	0.410	-	-	0	0	-	0.410	0.315	0.410	-	-	0	-	0.00%
2021-12-15	0	0.410	0.300	0.410	-	-	0	0	-	0.410	0.300	0.410	-	-	0	-	0.00%
2021-12-14	0	0.410	0.300	0.410	-	-	0	0	-	0.410	0.300	0.410	-	-	0	-	0.00%
2021-12-13	0	0.410	0.300	0.410	-	-	154,000	55,440	0.3600	0.410	0.300	0.410	-	-	154,000	0.3600	0.00%
2021-12-10	0	0.410	0.315	0.410	-	-	0	0	-	0.410	0.315	0.410	-	-	0	-	0.00%
2021-12-09	0	0.410	0.400	0.410	0.405	0.410	84,000	34,430	0.4099	0.410	0.400	0.410	0.405	0.410	84,000	0.4099	2.50%
2021-12-08	0	0.400	0.330	0.420	0.400	0.410	240,000	96,400	0.4017	0.400	0.330	0.420	0.400	0.410	240,000	0.4017	-2.44%
2021-12-07	0	0.410	0.315	0.420	-	-	0	0	-	0.410	0.315	0.420	-	-	0	-	0.00%
2021-12-06	0	0.410	0.315	0.425	-	-	0	0	-	0.410	0.315	0.425	-	-	0	-	0.00%
2021-12-03	0	0.410	0.370	0.420	0.410	0.410	48,000	19,680	0.4100	0.410	0.370	0.420	0.410	0.410	48,000	0.4100	2.50%
2021-12-02	0	0.400	0.380	0.400	0.400	0.410	50,000	20,200	0.4040	0.400	0.380	0.400	0.400	0.410	50,000	0.4040	-2.44%
2021-12-01	0	0.410	0.410	0.440	0.400	0.410	230,000	93,900	0.4083	0.410	0.410	0.440	0.400	0.410	230,000	0.4083	2.50%
2021-11-30	0	0.400	0.345	0.400	0.380	0.400	256,000	101,160	0.3952	0.400	0.345	0.400	0.380	0.400	256,000	0.3952	25.00%
2021-11-29	0	0.320	0.320	0.410	0.315	0.315	10,000	3,150	0.3150	0.320	0.320	0.410	0.315	0.315	10,000	0.3150	-15.79%
2021-11-26	0	0.380	0.370	0.400	0.380	0.400	16,000	6,200	0.3875	0.380	0.370	0.400	0.380	0.400	16,000	0.3875	2.70%
2021-11-25	0	0.370	0.305	0.370	-	-	0	0	-	0.370	0.305	0.370	-	-	0	-	0.00%
2021-11-24	0	0.370	0.305	0.370	-	-	0	0	-	0.370	0.305	0.370	-	-	0	-	0.00%
2021-11-23	0	0.370	0.310	0.370	-	-	0	0	-	0.370	0.310	0.370	-	-	0	-	0.00%
2021-11-22	0	0.370	0.310	0.370	-	-	0	0	-	0.370	0.310	0.370	-	-	0	-	0.00%
2021-11-19	0	0.370	0.370	0.380	-	-	29	12	0.4138	0.370	0.370	0.380	-	-	29	0.4138	0.00%
2021-11-18	0	0.370	0.305	0.385	-	-	0	0	-	0.370	0.305	0.385	-	-	0	-	0.00%
2021-11-17	0	0.370	0.320	0.410	-	-	0	0	-	0.370	0.320	0.410	-	-	0	-	0.00%
2021-11-16	0	0.370	0.315	0.410	-	-	0	0	-	0.370	0.315	0.410	-	-	0	-	0.00%
2021-11-15	0	0.370	0.310	0.410	-	-	0	0	-	0.370	0.310	0.410	-	-	0	-	0.00%
2021-11-12	0	0.370	0.315	0.410	-	-	0	0	-	0.370	0.315	0.410	-	-	0	-	0.00%
2021-11-11	0	0.370	0.280	0.410	-	-	0	0	-	0.370	0.280	0.410	-	-	0	-	0.00%
2021-11-10	0	0.370	0.370	0.410	0.370	0.370	2,000	740	0.3700	0.370	0.370	0.410	0.370	0.370	2,000	0.3700	0.00%
2021-11-09	0	0.370	0.350	0.410	0.340	0.370	48,000	17,540	0.3654	0.370	0.350	0.410	0.340	0.370	48,000	0.3654	0.00%
2021-11-08	0	0.370	0.310	0.370	0.370	0.370	10,000	3,700	0.3700	0.370	0.310	0.370	0.370	0.370	10,000	0.3700	1.37%
2021-11-05	0	0.365	0.345	0.380	0.365	0.365	4,000	1,460	0.3650	0.365	0.345	0.380	0.365	0.365	4,000	0.3650	-3.95%
2021-11-04	0	0.380	0.370	0.410	0.380	0.380	100,000	38,000	0.3800	0.380	0.370	0.410	0.380	0.380	100,000	0.3800	0.00%
2021-11-03	0	0.380	0.370	0.405	0.380	0.380	88,000	33,440	0.3800	0.380	0.370	0.405	0.380	0.380	88,000	0.3800	0.00%
2021-11-02	0	0.380	0.380	0.410	0.370	0.380	54,000	20,180	0.3737	0.380	0.380	0.410	0.370	0.380	54,000	0.3737	-5.00%
2021-11-01	0	0.400	0.380	0.400	0.395	0.410	228,000	91,150	0.3998	0.400	0.380	0.400	0.395	0.410	228,000	0.3998	0.00%
2021-10-29	0	0.400	0.385	0.400	0.365	0.410	138,000	55,170	0.3998	0.400	0.385	0.400	0.365	0.410	138,000	0.3998	9.59%
2021-10-28	0	0.365	0.365	0.390	0.360	0.360	100,000	36,000	0.3600	0.365	0.365	0.390	0.360	0.360	100,000	0.3600	-8.75%
2021-10-27	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2021-10-26	0	0.400	0.380	0.400	0.360	0.410	122,000	48,540	0.3979	0.400	0.380	0.400	0.360	0.410	122,000	0.3979	-2.44%
2021-10-25	0	0.410	0.390	0.410	0.410	0.410	166,000	67,060	0.4040	0.410	0.390	0.410	0.410	0.410	166,000	0.4040	7.89%
2021-10-22	0	0.380	0.380	0.435	0.380	0.405	316,000	127,280	0.4028	0.380	0.380	0.435	0.380	0.405	316,000	0.4028	-5.00%
2021-10-21	0	0.400	0.360	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.360	0.400	0.400	0.400	2,000	0.4000	0.00%
2021-10-20	0	0.400	0.370	0.400	0.385	0.400	298,000	117,400	0.3940	0.400	0.370	0.400	0.385	0.400	298,000	0.3940	14.29%
2021-10-19	0	0.350	0.350	0.395	0.350	0.355	32,000	11,350	0.3547	0.350	0.350	0.395	0.350	0.355	32,000	0.3547	-1.41%
2021-10-18	0	0.355	0.355	0.380	0.340	0.340	108,000	36,720	0.3400	0.355	0.355	0.380	0.340	0.340	108,000	0.3400	-1.39%
2021-10-15	0	0.360	0.355	0.395	0.395	0.400	12,000	4,790	0.3992	0.360	0.355	0.395	0.395	0.400	12,000	0.3992	2.86%
2021-10-12	0	0.350	0.340	0.385	0.350	0.415	1,116,000	440,330	0.3946	0.350	0.340	0.385	0.350	0.415	1,116,000	0.3946	-15.66%
2021-10-11	0	0.415	0.415	0.430	0.385	0.435	1,024,000	407,910	0.3983	0.415	0.415	0.430	0.385	0.435	1,024,000	0.3983	9.21%
2021-10-08	0	0.380	0.320	0.380	0.260	0.380	938,000	262,860	0.2802	0.380	0.320	0.380	0.260	0.380	938,000	0.2802	49.02%
2021-10-07	0	0.255	0.255	0.280	-	-	0	0	-	0.255	0.255	0.280	-	-	0	-	2.00%
2021-10-06	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2021-10-05	0	0.250	0.250	0.275	-	-	54,000	13,500	0.2500	0.250	0.250	0.275	-	-	54,000	0.2500	0.00%
2021-10-04	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2021-09-30	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2021-09-29	0	0.250	0.250	0.280	0.250	0.250	20,000	5,000	0.2500	0.250	0.250	0.280	0.250	0.250	20,000	0.2500	0.00%
2021-09-28	0	0.250	0.250	0.280	0.250	0.250	6,000	1,500	0.2500	0.250	0.250	0.280	0.250	0.250	6,000	0.2500	0.00%
2021-09-27	0	0.250	0.243	0.250	0.250	0.250	98,000	24,500	0.2500	0.250	0.243	0.250	0.250	0.250	98,000	0.2500	-3.85%
2021-09-24	0	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	0.00%
2021-09-23	0	0.260	0.260	0.295	0.260	0.260	20,000	5,200	0.2600	0.260	0.260	0.295	0.260	0.260	20,000	0.2600	0.00%
2021-09-21	0	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	0.00%
2021-09-20	0	0.260	0.260	0.295	0.260	0.260	636,000	165,360	0.2600	0.260	0.260	0.295	0.260	0.260	636,000	0.2600	0.00%
2021-09-17	0	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	1.96%
2021-09-16	0	0.255	0.255	0.295	0.250	0.255	6,000	1,520	0.2533	0.255	0.255	0.295	0.250	0.255	6,000	0.2533	-15.00%
2021-09-15	0	0.300	0.265	0.320	0.290	0.300	30,000	8,800	0.2933	0.300	0.265	0.320	0.290	0.300	30,000	0.2933	0.00%
2021-09-14	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2021-09-13	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2021-09-10	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2021-09-09	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2021-09-08	0	0.300	0.275	0.300	0.300	0.300	112,000	33,600	0.3000	0.300	0.275	0.300	0.300	0.300	112,000	0.3000	0.00%
2021-09-07	0	0.300	0.280	0.300	0.300	0.300	170,000	51,000	0.3000	0.300	0.280	0.300	0.300	0.300	170,000	0.3000	0.00%
2021-09-06	0	0.300	0.255	0.320	0.300	0.300	114,000	34,200	0.3000	0.300	0.255	0.320	0.300	0.300	114,000	0.3000	0.00%
2021-09-03	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2021-09-02	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2021-09-01	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2021-08-31	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2021-08-30	0	0.300	0.295	0.300	0.300	0.300	108,000	32,400	0.3000	0.300	0.295	0.300	0.300	0.300	108,000	0.3000	0.00%
2021-08-27	0	0.300	0.290	0.320	-	-	0	0	-	0.300	0.290	0.320	-	-	0	-	0.00%
2021-08-26	0	0.300	0.300	0.320	0.300	0.300	60,000	18,000	0.3000	0.300	0.300	0.320	0.300	0.300	60,000	0.3000	5.26%
2021-08-25	0	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	5.56%
2021-08-24	0	0.270	0.270	0.320	0.270	0.270	196,000	52,920	0.2700	0.270	0.270	0.320	0.270	0.270	196,000	0.2700	-3.57%
2021-08-23	0	0.280	0.280	0.325	0.241	0.280	388,000	101,860	0.2625	0.280	0.280	0.325	0.241	0.280	388,000	0.2625	0.00%
2021-08-20	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	-1.75%
2021-08-19	0	0.285	0.270	0.325	-	-	0	0	-	0.285	0.270	0.325	-	-	0	-	0.00%
2021-08-18	0	0.285	0.285	0.325	-	-	0	0	-	0.285	0.285	0.325	-	-	0	-	0.00%
2021-08-17	0	0.285	0.285	0.320	-	-	0	0	-	0.285	0.285	0.320	-	-	0	-	0.00%
2021-08-16	0	0.285	0.285	0.325	-	-	0	0	-	0.285	0.285	0.325	-	-	0	-	0.00%
2021-08-13	0	0.285	0.285	0.330	0.285	0.285	50,000	14,250	0.2850	0.285	0.285	0.330	0.285	0.285	50,000	0.2850	-1.72%
2021-08-12	0	0.290	0.285	0.350	-	-	0	0	-	0.290	0.285	0.350	-	-	0	-	0.00%
2021-08-11	0	0.290	0.300	0.350	0.285	0.285	10,000	2,850	0.2850	0.290	0.300	0.350	0.285	0.285	10,000	0.2850	-6.45%
2021-08-10	0	0.310	0.310	0.350	0.310	0.310	574,000	177,940	0.3100	0.310	0.310	0.350	0.310	0.310	574,000	0.3100	-3.12%
2021-08-09	0	0.320	0.285	0.350	-	-	0	0	-	0.320	0.285	0.350	-	-	0	-	0.00%
2021-08-06	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2021-08-05	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2021-08-04	0	0.320	0.285	0.350	-	-	0	0	-	0.320	0.285	0.350	-	-	0	-	0.00%
2021-08-03	0	0.320	0.285	0.350	-	-	0	0	-	0.320	0.285	0.350	-	-	0	-	0.00%
2021-08-02	0	0.320	0.275	0.350	0.320	0.320	20,000	6,400	0.3200	0.320	0.275	0.350	0.320	0.320	20,000	0.3200	6.67%
2021-07-30	0	0.300	0.275	0.320	-	-	0	0	-	0.300	0.275	0.320	-	-	0	-	0.00%
2021-07-29	0	0.300	0.275	0.320	-	-	0	0	-	0.300	0.275	0.320	-	-	0	-	0.00%
2021-07-28	0	0.300	0.300	0.320	0.270	0.300	66,000	18,850	0.2856	0.300	0.300	0.320	0.270	0.300	66,000	0.2856	-3.23%
2021-07-27	0	0.310	0.300	0.350	0.310	0.310	114,000	35,340	0.3100	0.310	0.300	0.350	0.310	0.310	114,000	0.3100	0.00%
2021-07-26	0	0.310	0.300	0.350	-	-	0	0	-	0.310	0.300	0.350	-	-	0	-	0.00%
2021-07-23	0	0.310	0.300	0.350	-	-	0	0	-	0.310	0.300	0.350	-	-	0	-	0.00%
2021-07-22	0	0.310	0.300	0.350	-	-	0	0	-	0.310	0.300	0.350	-	-	0	-	0.00%
2021-07-21	0	0.310	0.300	0.350	-	-	0	0	-	0.310	0.300	0.350	-	-	0	-	0.00%
2021-07-20	0	0.310	0.300	0.350	-	-	0	0	-	0.310	0.300	0.350	-	-	0	-	0.00%
2021-07-19	0	0.310	0.300	0.350	-	-	0	0	-	0.310	0.300	0.350	-	-	0	-	0.00%
2021-07-16	0	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	0.00%
2021-07-15	0	0.310	0.310	0.350	0.310	0.310	30,000	9,300	0.3100	0.310	0.310	0.350	0.310	0.310	30,000	0.3100	0.00%
2021-07-14	0	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	0.00%
2021-07-13	0	0.310	0.310	0.360	0.310	0.310	10,000	3,100	0.3100	0.310	0.310	0.360	0.310	0.310	10,000	0.3100	-1.59%
2021-07-12	0	0.315	0.315	0.355	0.300	0.310	30,000	9,200	0.3067	0.315	0.315	0.355	0.300	0.310	30,000	0.3067	-8.70%
2021-07-09	0	0.345	0.305	0.355	0.345	0.355	224,000	77,900	0.3478	0.345	0.305	0.355	0.345	0.355	224,000	0.3478	0.00%
2021-07-08	0	0.345	0.300	0.345	-	-	0	0	-	0.345	0.300	0.345	-	-	0	-	-1.43%
2021-07-07	0	0.350	0.300	0.355	0.350	0.350	214,000	74,900	0.3500	0.350	0.300	0.355	0.350	0.350	214,000	0.3500	2.94%
2021-07-06	0	0.340	0.300	0.355	-	-	0	0	-	0.340	0.300	0.355	-	-	0	-	0.00%
2021-07-05	0	0.340	0.300	0.355	-	-	0	0	-	0.340	0.300	0.355	-	-	0	-	0.00%
2021-07-02	0	0.340	0.300	0.355	-	-	0	0	-	0.340	0.300	0.355	-	-	0	-	-2.86%
2021-06-30	0	0.350	0.300	0.355	0.350	0.350	50,000	17,500	0.3500	0.350	0.300	0.355	0.350	0.350	50,000	0.3500	0.00%
2021-06-29	0	0.350	0.305	0.355	-	-	0	0	-	0.350	0.305	0.355	-	-	0	-	0.00%
2021-06-28	0	0.350	0.285	0.355	-	-	0	0	-	0.350	0.285	0.355	-	-	0	-	0.00%
2021-06-25	0	0.350	0.285	0.355	0.350	0.350	112,000	39,200	0.3500	0.350	0.285	0.355	0.350	0.350	112,000	0.3500	1.45%
2021-06-24	0	0.345	0.345	0.355	-	-	0	0	-	0.345	0.345	0.355	-	-	0	-	1.47%
2021-06-23	0	0.340	0.330	0.355	0.335	0.340	512,000	174,060	0.3400	0.340	0.330	0.355	0.335	0.340	512,000	0.3400	9.68%
2021-06-22	0	0.310	0.310	0.345	0.310	0.310	20,000	6,200	0.3100	0.310	0.310	0.345	0.310	0.310	20,000	0.3100	0.00%
2021-06-21	0	0.310	0.310	0.350	0.310	0.320	68,000	21,560	0.3171	0.310	0.310	0.350	0.310	0.320	68,000	0.3171	-1.59%
2021-06-18	0	0.315	0.315	0.350	0.315	0.315	10,000	3,150	0.3150	0.315	0.315	0.350	0.315	0.315	10,000	0.3150	0.00%
2021-06-17	0	0.315	0.300	0.345	0.315	0.315	100,000	31,500	0.3150	0.315	0.300	0.345	0.315	0.315	100,000	0.3150	0.00%
2021-06-16	0	0.315	0.300	0.345	-	-	0	0	-	0.315	0.300	0.345	-	-	0	-	0.00%
2021-06-15	0	0.315	0.315	0.350	-	-	0	0	-	0.315	0.315	0.350	-	-	0	-	1.61%
2021-06-11	0	0.310	0.300	0.345	-	-	0	0	-	0.310	0.300	0.345	-	-	0	-	0.00%
2021-06-10	0	0.310	0.310	0.315	0.300	0.320	54,000	16,400	0.3037	0.310	0.310	0.315	0.300	0.320	54,000	0.3037	5.08%
2021-06-09	0	0.295	0.295	0.340	0.290	0.290	20,000	5,800	0.2900	0.295	0.295	0.340	0.290	0.290	20,000	0.2900	-7.81%
2021-06-08	0	0.320	0.285	0.335	-	-	0	0	-	0.320	0.285	0.335	-	-	0	-	0.00%
2021-06-07	0	0.320	0.320	0.350	-	-	0	0	-	0.320	0.320	0.350	-	-	0	-	0.00%
2021-06-04	0	0.320	0.315	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.315	0.320	0.320	0.320	2,000	0.3200	1.59%
2021-06-03	0	0.315	0.315	0.335	0.315	0.345	240,000	76,890	0.3204	0.315	0.315	0.335	0.315	0.345	240,000	0.3204	-1.56%
2021-06-02	0	0.320	0.320	0.345	0.320	0.325	30,000	9,610	0.3203	0.320	0.320	0.345	0.320	0.325	30,000	0.3203	-1.54%
2021-06-01	0	0.325	0.320	0.325	0.325	0.325	100,000	32,500	0.3250	0.325	0.320	0.325	0.325	0.325	100,000	0.3250	0.00%
2021-05-31	0	0.325	0.325	0.330	0.310	0.330	480,000	154,140	0.3211	0.325	0.325	0.330	0.310	0.330	480,000	0.3211	1.56%
2021-05-28	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2021-05-27	0	0.320	0.305	0.320	0.305	0.330	24,000	7,520	0.3133	0.320	0.305	0.320	0.305	0.330	24,000	0.3133	6.67%
2021-05-26	0	0.300	0.300	0.315	0.300	0.300	102,000	30,600	0.3000	0.300	0.300	0.315	0.300	0.300	102,000	0.3000	0.00%
2021-05-25	0	0.300	0.300	0.330	0.300	0.305	114,000	34,700	0.3044	0.300	0.300	0.330	0.300	0.305	114,000	0.3044	-3.23%
2021-05-24	0	0.310	0.285	0.330	0.310	0.310	118,000	36,580	0.3100	0.310	0.285	0.330	0.310	0.310	118,000	0.3100	0.00%
2021-05-21	0	0.310	0.300	0.330	-	-	0	0	-	0.310	0.300	0.330	-	-	0	-	0.00%
2021-05-20	0	0.310	0.300	0.320	0.300	0.320	208,000	65,740	0.3161	0.310	0.300	0.320	0.300	0.320	208,000	0.3161	-1.59%
2021-05-18	0	0.315	0.300	0.330	-	-	0	0	-	0.315	0.300	0.330	-	-	0	-	0.00%
2021-05-17	0	0.315	0.300	0.330	-	-	0	0	-	0.315	0.300	0.330	-	-	0	-	0.00%
2021-05-14	0	0.315	0.300	0.315	0.315	0.315	10,000	3,150	0.3150	0.315	0.300	0.315	0.315	0.315	10,000	0.3150	-1.56%
2021-05-13	0	0.320	0.300	0.325	-	-	0	0	-	0.320	0.300	0.325	-	-	0	-	-1.54%
2021-05-12	0	0.325	0.300	0.330	-	-	0	0	-	0.325	0.300	0.330	-	-	0	-	0.00%
2021-05-11	0	0.325	0.315	0.330	-	-	0	0	-	0.325	0.315	0.330	-	-	0	-	0.00%
2021-05-10	0	0.325	0.300	0.330	0.330	0.330	30,000	9,900	0.3300	0.325	0.300	0.330	0.330	0.330	30,000	0.3300	-1.52%
2021-05-07	0	0.330	0.320	0.370	-	-	0	0	-	0.330	0.320	0.370	-	-	0	-	0.00%
2021-05-06	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2021-05-05	0	0.330	0.310	0.380	-	-	0	0	-	0.330	0.310	0.380	-	-	0	-	0.00%
2021-05-04	0	0.330	0.330	0.380	-	-	0	0	-	0.330	0.330	0.380	-	-	0	-	0.00%
2021-05-03	0	0.330	0.330	0.380	-	-	0	0	-	0.330	0.330	0.380	-	-	0	-	0.00%
2021-04-30	0	0.330	0.330	0.340	0.330	0.330	10,000	3,300	0.3300	0.330	0.330	0.340	0.330	0.330	10,000	0.3300	0.00%
2021-04-29	0	0.330	0.330	0.350	0.330	0.330	10,000	3,300	0.3300	0.330	0.330	0.350	0.330	0.330	10,000	0.3300	0.00%
2021-04-28	0	0.330	0.330	0.350	0.300	0.330	82,000	26,710	0.3257	0.330	0.330	0.350	0.300	0.330	82,000	0.3257	0.00%
2021-04-27	0	0.330	0.320	0.360	-	-	0	0	-	0.330	0.320	0.360	-	-	0	-	0.00%
2021-04-26	0	0.330	0.295	0.360	0.330	0.330	52,000	17,160	0.3300	0.330	0.295	0.360	0.330	0.330	52,000	0.3300	3.13%
2021-04-23	0	0.320	0.320	0.370	-	-	0	0	-	0.320	0.320	0.370	-	-	0	-	3.23%
2021-04-22	0	0.310	0.310	0.380	0.305	0.315	84,000	26,350	0.3137	0.310	0.310	0.380	0.305	0.315	84,000	0.3137	-11.43%
2021-04-21	0	0.350	0.315	0.390	-	-	0	0	-	0.350	0.315	0.390	-	-	0	-	0.00%
2021-04-20	0	0.350	0.315	0.395	-	-	0	0	-	0.350	0.315	0.395	-	-	0	-	0.00%
2021-04-19	0	0.350	0.315	0.400	-	-	0	0	-	0.350	0.315	0.400	-	-	0	-	0.00%
2021-04-16	0	0.350	0.315	0.395	-	-	0	0	-	0.350	0.315	0.395	-	-	0	-	0.00%
2021-04-15	0	0.350	0.315	0.395	-	-	0	0	-	0.350	0.315	0.395	-	-	0	-	0.00%
2021-04-14	0	0.350	0.315	0.395	-	-	0	0	-	0.350	0.315	0.395	-	-	0	-	0.00%
2021-04-13	0	0.350	0.340	0.400	-	-	0	0	-	0.350	0.340	0.400	-	-	0	-	0.00%
2021-04-12	0	0.350	0.340	0.400	-	-	0	0	-	0.350	0.340	0.400	-	-	0	-	0.00%
2021-04-09	0	0.350	0.340	0.400	-	-	0	0	-	0.350	0.340	0.400	-	-	0	-	0.00%
2021-04-08	0	0.350	0.340	0.400	-	-	0	0	-	0.350	0.340	0.400	-	-	0	-	0.00%
2021-04-07	0	0.350	0.340	0.400	-	-	0	0	-	0.350	0.340	0.400	-	-	0	-	0.00%
2021-04-01	0	0.350	0.315	0.400	-	-	0	0	-	0.350	0.315	0.400	-	-	0	-	0.00%
2021-03-31	0	0.350	0.315	0.400	-	-	0	0	-	0.350	0.315	0.400	-	-	0	-	0.00%
2021-03-30	0	0.350	0.315	0.400	-	-	0	0	-	0.350	0.315	0.400	-	-	0	-	0.00%
2021-03-29	0	0.350	0.350	0.400	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2021-03-26	0	0.350	0.350	0.400	0.350	0.350	42,000	14,700	0.3500	0.350	0.350	0.400	0.350	0.350	42,000	0.3500	0.00%
2021-03-25	0	0.350	0.350	0.400	0.350	0.350	20,000	7,000	0.3500	0.350	0.350	0.400	0.350	0.350	20,000	0.3500	0.00%
2021-03-24	0	0.350	0.350	0.400	0.350	0.350	110,000	38,500	0.3500	0.350	0.350	0.400	0.350	0.350	110,000	0.3500	-1.41%
2021-03-23	0	0.355	0.355	0.420	-	-	0	0	-	0.355	0.355	0.420	-	-	0	-	0.00%
2021-03-22	0	0.355	0.350	0.430	-	-	0	0	-	0.355	0.350	0.430	-	-	0	-	0.00%
2021-03-19	0	0.355	0.350	0.420	0.355	0.360	272,000	96,570	0.3550	0.355	0.350	0.420	0.355	0.360	272,000	0.3550	-2.74%
2021-03-18	0	0.365	0.360	0.430	-	-	0	0	-	0.365	0.360	0.430	-	-	0	-	0.00%
2021-03-17	0	0.365	0.355	0.390	0.355	0.375	394,000	140,350	0.3562	0.365	0.355	0.390	0.355	0.375	394,000	0.3562	-18.89%
2021-03-16	0	0.450	0.310	0.450	0.340	0.450	350,000	123,580	0.3531	0.450	0.310	0.450	0.340	0.450	350,000	0.3531	28.57%
2021-03-15	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2021-03-12	0	0.350	0.340	0.350	0.345	0.350	192,000	67,100	0.3495	0.350	0.340	0.350	0.345	0.350	192,000	0.3495	2.94%
2021-03-11	0	0.340	0.340	0.350	0.340	0.340	40,000	13,600	0.3400	0.340	0.340	0.350	0.340	0.340	40,000	0.3400	0.00%
2021-03-10	0	0.340	0.340	0.385	0.340	0.340	600,000	204,000	0.3400	0.340	0.340	0.385	0.340	0.340	600,000	0.3400	0.00%
2021-03-09	0	0.340	0.340	0.370	0.340	0.340	40,000	13,600	0.3400	0.340	0.340	0.370	0.340	0.340	40,000	0.3400	0.00%
2021-03-08	0	0.340	0.340	0.385	-	-	0	0	-	0.340	0.340	0.385	-	-	0	-	0.00%
2021-03-05	0	0.340	0.335	0.385	0.340	0.340	180,000	60,400	0.3356	0.340	0.335	0.385	0.340	0.340	180,000	0.3356	0.00%
2021-03-04	0	0.340	0.335	0.385	-	-	0	0	-	0.340	0.335	0.385	-	-	0	-	0.00%
2021-03-03	0	0.340	0.335	0.385	0.335	0.340	70,000	23,750	0.3393	0.340	0.335	0.385	0.335	0.340	70,000	0.3393	0.00%
2021-03-02	0	0.340	0.340	0.345	0.330	0.345	150,000	50,650	0.3377	0.340	0.340	0.345	0.330	0.345	150,000	0.3377	-1.45%
2021-03-01	0	0.345	0.330	0.385	-	-	0	0	-	0.345	0.330	0.385	-	-	0	-	0.00%
2021-02-26	0	0.345	0.345	0.385	0.345	0.350	58,000	20,260	0.3493	0.345	0.345	0.385	0.345	0.350	58,000	0.3493	-1.43%
2021-02-25	0	0.350	0.350	0.390	0.335	0.350	370,000	124,750	0.3372	0.350	0.350	0.390	0.335	0.350	370,000	0.3372	2.94%
2021-02-24	0	0.340	0.340	0.360	0.340	0.390	72,000	25,480	0.3539	0.340	0.340	0.360	0.340	0.390	72,000	0.3539	-4.23%
2021-02-23	0	0.355	0.335	0.390	-	-	100,000	33,500	0.3350	0.355	0.335	0.390	-	-	100,000	0.3350	0.00%
2021-02-22	0	0.355	0.345	0.355	0.355	0.355	144,000	51,120	0.3550	0.355	0.345	0.355	0.355	0.355	144,000	0.3550	-1.39%
2021-02-19	0	0.360	0.360	0.365	0.355	0.365	156,000	56,880	0.3646	0.360	0.360	0.365	0.355	0.365	156,000	0.3646	-2.70%
2021-02-18	0	0.370	0.365	0.390	-	-	0	0	-	0.370	0.365	0.390	-	-	0	-	0.00%
2021-02-17	0	0.370	0.370	0.390	0.370	0.380	572,000	215,160	0.3762	0.370	0.370	0.390	0.370	0.380	572,000	0.3762	-1.33%
2021-02-16	0	0.375	0.370	0.380	0.360	0.380	344,000	127,270	0.3700	0.375	0.370	0.380	0.360	0.380	344,000	0.3700	0.00%
2021-02-11	0	0.375	0.310	0.375	0.320	0.380	1,374,000	446,650	0.3251	0.375	0.310	0.375	0.320	0.380	1,374,000	0.3251	25.00%
2021-02-10	0	0.300	0.300	0.325	0.300	0.300	20,000	6,000	0.3000	0.300	0.300	0.325	0.300	0.300	20,000	0.3000	0.00%
2021-02-09	0	0.300	0.295	0.325	-	-	0	0	-	0.300	0.295	0.325	-	-	0	-	0.00%
2021-02-08	0	0.300	0.300	0.325	0.295	0.300	82,000	24,570	0.2996	0.300	0.300	0.325	0.295	0.300	82,000	0.2996	-10.45%
2021-02-05	0	0.335	0.295	0.350	-	-	0	0	-	0.335	0.295	0.350	-	-	0	-	0.00%
2021-02-04	0	0.335	0.295	0.380	-	-	0	0	-	0.335	0.295	0.380	-	-	0	-	0.00%
2021-02-03	0	0.335	0.295	0.380	0.300	0.335	124,000	37,340	0.3011	0.335	0.295	0.380	0.300	0.335	124,000	0.3011	8.06%
2021-02-02	0	0.310	0.295	0.375	-	-	0	0	-	0.310	0.295	0.375	-	-	0	-	0.00%
2021-02-01	0	0.310	0.310	0.375	0.305	0.305	10,000	3,050	0.3050	0.310	0.310	0.375	0.305	0.305	10,000	0.3050	1.64%
2021-01-29	0	0.305	0.295	0.400	-	-	0	0	-	0.305	0.295	0.400	-	-	0	-	0.00%
2021-01-28	0	0.305	0.295	0.400	-	-	0	0	-	0.305	0.295	0.400	-	-	0	-	0.00%
2021-01-27	0	0.305	0.305	0.400	0.305	0.305	20,000	6,100	0.3050	0.305	0.305	0.400	0.305	0.305	20,000	0.3050	0.00%
2021-01-26	0	0.305	0.305	0.385	0.300	0.305	4,000	1,210	0.3025	0.305	0.305	0.385	0.300	0.305	4,000	0.3025	-4.69%
2021-01-25	0	0.320	0.315	0.320	0.315	0.330	118,000	37,850	0.3208	0.320	0.315	0.320	0.315	0.330	118,000	0.3208	-3.03%
2021-01-22	0	0.330	0.330	0.420	0.330	0.330	4,000	1,320	0.3300	0.330	0.330	0.420	0.330	0.330	4,000	0.3300	0.00%
2021-01-21	0	0.330	0.330	0.365	0.320	0.320	4,000	1,280	0.3200	0.330	0.330	0.365	0.320	0.320	4,000	0.3200	-1.49%
2021-01-20	0	0.335	0.335	0.430	0.330	0.330	6,000	1,980	0.3300	0.335	0.335	0.430	0.330	0.330	6,000	0.3300	0.00%
2021-01-19	0	0.335	0.335	0.345	0.335	0.350	231,200	80,046	0.3462	0.335	0.335	0.345	0.335	0.350	231,200	0.3462	-2.90%
2021-01-18	0	0.345	0.330	0.425	0.335	0.345	76,000	26,040	0.3426	0.345	0.330	0.425	0.335	0.345	76,000	0.3426	2.99%
2021-01-15	0	0.335	0.335	0.445	0.335	0.335	6,000	2,010	0.3350	0.335	0.335	0.445	0.335	0.335	6,000	0.3350	0.00%
2021-01-14	0	0.335	0.335	0.450	0.330	0.330	10,000	3,300	0.3300	0.335	0.335	0.450	0.330	0.330	10,000	0.3300	-5.63%
2021-01-13	0	0.355	0.325	0.400	0.325	0.355	150,000	49,950	0.3330	0.355	0.325	0.400	0.325	0.355	150,000	0.3330	1.43%
2021-01-12	0	0.350	0.320	0.450	-	-	0	0	-	0.350	0.320	0.450	-	-	0	-	0.00%
2021-01-11	0	0.350	0.330	0.450	-	-	0	0	-	0.350	0.330	0.450	-	-	0	-	0.00%
2021-01-08	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2021-01-07	0	0.350	0.330	0.360	0.335	0.350	242,000	82,400	0.3405	0.350	0.330	0.360	0.335	0.350	242,000	0.3405	-5.41%
2021-01-06	0	0.370	0.370	0.385	0.360	0.390	80,000	30,400	0.3800	0.370	0.370	0.385	0.360	0.390	80,000	0.3800	-9.76%
2021-01-05	0	0.410	0.390	0.410	0.390	0.410	80,000	32,200	0.4025	0.410	0.390	0.410	0.390	0.410	80,000	0.4025	-7.87%
2021-01-04	0	0.445	0.355	0.445	-	-	0	0	-	0.445	0.355	0.445	-	-	0	-	0.00%
2020-12-31	0	0.445	0.420	0.445	0.410	0.455	242,000	106,680	0.4408	0.445	0.420	0.445	0.410	0.455	242,000	0.4408	8.54%
2020-12-30	0	0.410	0.350	0.445	0.330	0.410	54,000	20,360	0.3770	0.410	0.350	0.445	0.330	0.410	54,000	0.3770	28.13%
2020-12-29	0	0.320	0.320	0.380	0.320	0.320	92,000	29,440	0.3200	0.320	0.320	0.380	0.320	0.320	92,000	0.3200	3.23%
2020-12-28	0	0.310	0.285	0.450	0.380	0.380	24,000	8,840	0.3683	0.310	0.285	0.450	0.380	0.380	24,000	0.3683	0.00%
2020-12-24	0	0.310	0.310	0.385	0.310	0.310	84,000	26,740	0.3183	0.310	0.310	0.385	0.310	0.310	84,000	0.3183	6.90%
2020-12-23	0	0.290	0.290	0.335	0.285	0.285	40,000	11,400	0.2850	0.290	0.290	0.335	0.285	0.285	40,000	0.2850	-6.45%
2020-12-22	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2020-12-21	0	0.310	0.285	0.310	0.310	0.310	20,000	6,200	0.3100	0.310	0.285	0.310	0.310	0.310	20,000	0.3100	0.00%
2020-12-18	0	0.310	0.310	-	0.310	0.310	30,000	9,300	0.3100	0.310	0.310	-	0.310	0.310	30,000	0.3100	0.00%
2020-12-17	0	0.310	0.310	0.365	0.310	0.335	20,000	6,450	0.3225	0.310	0.310	0.365	0.310	0.335	20,000	0.3225	-4.62%
2020-12-16	0	0.325	0.315	0.335	0.325	0.325	20,000	6,500	0.3250	0.325	0.315	0.335	0.325	0.325	20,000	0.3250	-2.99%
2020-12-15	0	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2020-12-14	0	0.335	0.315	0.340	-	-	0	0	-	0.335	0.315	0.340	-	-	0	-	0.00%
2020-12-11	0	0.335	0.315	0.365	-	-	0	0	-	0.335	0.315	0.365	-	-	0	-	0.00%
2020-12-10	0	0.335	0.315	0.365	-	-	0	0	-	0.335	0.315	0.365	-	-	0	-	0.00%
2020-12-09	0	0.335	0.315	0.335	0.335	0.335	2,000	670	0.3350	0.335	0.315	0.335	0.335	0.335	2,000	0.3350	0.00%
2020-12-08	0	0.335	0.335	0.365	-	-	0	0	-	0.335	0.335	0.365	-	-	0	-	0.00%
2020-12-07	0	0.335	0.335	0.340	0.335	0.345	64,000	21,790	0.3405	0.335	0.335	0.340	0.335	0.345	64,000	0.3405	-4.29%
2020-12-04	0	0.350	0.340	0.365	0.350	0.350	16,000	5,600	0.3500	0.350	0.340	0.365	0.350	0.350	16,000	0.3500	0.00%
2020-12-03	0	0.350	0.335	0.350	0.330	0.350	34,000	11,720	0.3447	0.350	0.335	0.350	0.330	0.350	34,000	0.3447	6.06%
2020-12-02	0	0.330	0.330	0.365	-	-	0	0	-	0.330	0.330	0.365	-	-	0	-	0.00%
2020-12-01	0	0.330	0.330	0.365	0.330	0.330	10,000	3,300	0.3300	0.330	0.330	0.365	0.330	0.330	10,000	0.3300	0.00%
2020-11-30	0	0.330	0.330	0.365	-	-	0	0	-	0.330	0.330	0.365	-	-	0	-	1.54%
2020-11-27	0	0.325	0.325	0.360	-	-	0	0	-	0.325	0.325	0.360	-	-	0	-	0.00%
2020-11-26	0	0.325	0.325	0.360	-	-	0	0	-	0.325	0.325	0.360	-	-	0	-	0.00%
2020-11-25	0	0.325	0.320	0.325	0.325	0.325	110,000	35,750	0.3250	0.325	0.320	0.325	0.325	0.325	110,000	0.3250	0.00%
2020-11-24	0	0.325	0.315	0.370	-	-	0	0	-	0.325	0.315	0.370	-	-	0	-	0.00%
2020-11-23	0	0.325	0.320	0.370	0.325	0.325	2,000	650	0.3250	0.325	0.320	0.370	0.325	0.325	2,000	0.3250	0.00%
2020-11-20	0	0.325	0.325	0.350	-	-	0	0	-	0.325	0.325	0.350	-	-	0	-	0.00%
2020-11-19	0	0.325	0.325	0.390	0.325	0.325	8,000	2,600	0.3250	0.325	0.325	0.390	0.325	0.325	8,000	0.3250	-13.33%
2020-11-18	0	0.375	0.320	0.380	-	-	0	0	-	0.375	0.320	0.380	-	-	0	-	0.00%
2020-11-17	0	0.375	0.315	0.375	-	-	0	0	-	0.375	0.315	0.375	-	-	0	-	-1.32%
2020-11-16	0	0.380	0.315	0.380	-	-	0	0	-	0.380	0.315	0.380	-	-	0	-	0.00%
2020-11-13	0	0.380	0.320	0.380	-	-	0	0	-	0.380	0.320	0.380	-	-	0	-	0.00%
2020-11-12	0	0.380	0.325	0.380	-	-	0	0	-	0.380	0.325	0.380	-	-	0	-	-1.30%
2020-11-11	0	0.385	0.315	0.390	0.385	0.390	14,000	5,440	0.3886	0.385	0.315	0.390	0.385	0.390	14,000	0.3886	-3.75%
2020-11-10	0	0.400	0.340	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.340	0.400	0.400	0.400	2,000	0.4000	23.08%
2020-11-09	0	0.325	0.325	0.360	0.320	0.325	24,000	7,750	0.3229	0.325	0.325	0.360	0.320	0.325	24,000	0.3229	-9.72%
2020-11-06	0	0.360	0.360	0.370	-	-	0	0	-	0.360	0.360	0.370	-	-	0	-	0.00%
2020-11-05	0	0.360	0.360	0.370	0.315	0.360	62,000	21,790	0.3515	0.360	0.360	0.370	0.315	0.360	62,000	0.3515	-1.37%
2020-11-04	0	0.365	0.315	0.365	-	-	0	0	-	0.365	0.315	0.365	-	-	0	-	-1.35%
2020-11-03	0	0.370	0.350	0.370	0.360	0.370	60,000	22,000	0.3667	0.370	0.350	0.370	0.360	0.370	60,000	0.3667	8.82%
2020-11-02	0	0.340	0.300	0.380	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2020-10-30	0	0.340	0.320	0.380	-	-	2,000	640	0.3200	0.340	0.320	0.380	-	-	2,000	0.3200	0.00%
2020-10-29	0	0.340	0.320	0.370	0.320	0.330	74,000	23,820	0.3219	0.340	0.320	0.370	0.320	0.330	74,000	0.3219	-1.45%
2020-10-28	0	0.345	0.320	0.385	-	-	0	0	-	0.345	0.320	0.385	-	-	0	-	0.00%
2020-10-27	0	0.345	0.320	0.390	-	-	0	0	-	0.345	0.320	0.390	-	-	0	-	0.00%
2020-10-23	0	0.345	0.325	-	-	-	0	0	-	0.345	0.325	-	-	-	0	-	0.00%
2020-10-22	0	0.345	0.345	0.415	-	-	0	0	-	0.345	0.345	0.415	-	-	0	-	4.55%
2020-10-21	0	0.330	0.320	0.430	0.320	0.320	10,000	3,200	0.3200	0.330	0.320	0.430	0.320	0.320	10,000	0.3200	1.54%
2020-10-20	0	0.325	0.325	0.370	0.325	0.330	50,000	16,270	0.3254	0.325	0.325	0.370	0.325	0.330	50,000	0.3254	-4.41%
2020-10-19	0	0.340	0.320	0.400	-	-	0	0	-	0.340	0.320	0.400	-	-	0	-	0.00%
2020-10-16	0	0.340	0.325	0.340	0.350	0.355	60,000	21,150	0.3525	0.340	0.325	0.340	0.350	0.355	60,000	0.3525	-4.23%
2020-10-15	0	0.355	0.325	0.400	-	-	0	0	-	0.355	0.325	0.400	-	-	0	-	0.00%
2020-10-14	0	0.355	0.325	0.420	-	-	0	0	-	0.355	0.325	0.420	-	-	0	-	0.00%
2020-10-12	0	0.355	0.355	0.425	-	-	0	0	-	0.355	0.355	0.425	-	-	0	-	0.00%
2020-10-09	0	0.355	0.325	0.425	-	-	0	0	-	0.355	0.325	0.425	-	-	0	-	0.00%
2020-10-08	0	0.355	0.355	0.425	-	-	0	0	-	0.355	0.355	0.425	-	-	0	-	0.00%
2020-10-07	0	0.355	0.350	0.420	0.355	0.355	10,000	3,550	0.3550	0.355	0.350	0.420	0.355	0.355	10,000	0.3550	-4.05%
2020-10-06	0	0.370	0.355	0.420	0.350	0.370	134,000	48,550	0.3623	0.370	0.355	0.420	0.350	0.370	134,000	0.3623	-5.13%
2020-10-05	0	0.390	0.300	0.420	-	-	0	0	-	0.390	0.300	0.420	-	-	0	-	0.00%
2020-09-30	0	0.390	0.380	0.425	0.390	0.405	122,000	47,950	0.3930	0.390	0.380	0.425	0.390	0.405	122,000	0.3930	-7.14%
2020-09-29	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2020-09-28	0	0.420	0.420	0.450	0.420	0.420	2,000	840	0.4200	0.420	0.420	0.450	0.420	0.420	2,000	0.4200	0.00%
2020-09-25	0	0.420	0.420	0.430	0.420	0.425	30,000	12,650	0.4217	0.420	0.420	0.430	0.420	0.425	30,000	0.4217	0.00%
2020-09-24	0	0.420	0.420	0.460	0.420	0.420	110,000	46,200	0.4200	0.420	0.420	0.460	0.420	0.420	110,000	0.4200	-8.70%
2020-09-23	0	0.460	0.460	0.490	0.420	0.460	160,000	70,800	0.4425	0.460	0.460	0.490	0.420	0.460	160,000	0.4425	2.22%
2020-09-22	0	0.450	0.390	0.455	0.450	0.455	12,000	5,410	0.4508	0.450	0.390	0.455	0.450	0.455	12,000	0.4508	7.14%
2020-09-21	0	0.420	0.400	0.495	-	-	0	0	-	0.420	0.400	0.495	-	-	0	-	0.00%
2020-09-18	0	0.420	0.420	0.495	-	-	0	0	-	0.420	0.420	0.495	-	-	0	-	0.00%
2020-09-17	0	0.420	0.420	0.480	0.420	0.425	96,000	40,610	0.4230	0.420	0.420	0.480	0.420	0.425	96,000	0.4230	1.20%
2020-09-16	0	0.415	0.415	0.495	0.410	0.445	110,000	48,310	0.4392	0.415	0.415	0.495	0.410	0.445	110,000	0.4392	-5.68%
2020-09-15	0	0.440	0.435	0.440	0.435	0.460	128,000	58,100	0.4539	0.440	0.435	0.440	0.435	0.460	128,000	0.4539	-4.35%
2020-09-14	0	0.460	0.440	0.480	-	-	0	0	-	0.460	0.440	0.480	-	-	0	-	0.00%
2020-09-11	0	0.460	0.460	0.485	0.405	0.450	58,000	25,470	0.4391	0.460	0.460	0.485	0.405	0.450	58,000	0.4391	0.00%
2020-09-10	0	0.460	0.400	0.460	-	-	0	0	-	0.460	0.400	0.460	-	-	0	-	-2.13%
2020-09-09	0	0.470	0.425	0.470	0.480	0.485	42,000	20,170	0.4802	0.470	0.425	0.470	0.480	0.485	42,000	0.4802	-4.08%
2020-09-08	0	0.490	0.430	0.490	0.490	0.490	4,000	1,960	0.4900	0.490	0.430	0.490	0.490	0.490	4,000	0.4900	3.16%
2020-09-07	0	0.475	0.475	0.480	-	-	0	0	-	0.475	0.475	0.480	-	-	0	-	0.00%
2020-09-04	0	0.475	0.405	0.490	-	-	0	0	-	0.475	0.405	0.490	-	-	0	-	0.00%
2020-09-03	0	0.475	0.460	0.475	0.460	0.475	470,000	217,850	0.4635	0.475	0.460	0.475	0.460	0.475	470,000	0.4635	18.75%
2020-09-02	0	0.400	0.400	0.460	0.400	0.400	26,000	10,400	0.4000	0.400	0.400	0.460	0.400	0.400	26,000	0.4000	0.00%
2020-09-01	0	0.400	0.375	0.440	0.370	0.400	286,000	110,950	0.3879	0.400	0.375	0.440	0.370	0.400	286,000	0.3879	19.40%
2020-08-31	0	0.335	0.335	0.365	0.315	0.335	86,000	27,600	0.3209	0.335	0.335	0.365	0.315	0.335	86,000	0.3209	0.00%
2020-08-28	0	0.335	0.335	0.380	-	-	0	0	-	0.335	0.335	0.380	-	-	0	-	0.00%
2020-08-27	0	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2020-08-26	0	0.335	0.330	0.380	-	-	0	0	-	0.335	0.330	0.380	-	-	0	-	0.00%
2020-08-25	0	0.335	0.320	0.335	0.320	0.335	52,000	17,290	0.3325	0.335	0.320	0.335	0.320	0.335	52,000	0.3325	-9.46%
2020-08-24	0	0.370	0.320	0.380	-	-	0	0	-	0.370	0.320	0.380	-	-	0	-	0.00%
2020-08-21	0	0.370	0.315	0.370	-	-	0	0	-	0.370	0.315	0.370	-	-	0	-	0.00%
2020-08-20	0	0.370	0.320	0.370	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2020-08-19	0	0.370	0.315	0.370	-	-	0	0	-	0.370	0.315	0.370	-	-	0	-	0.00%
2020-08-18	0	0.370	0.315	0.370	0.360	0.370	30,000	11,000	0.3667	0.370	0.315	0.370	0.360	0.370	30,000	0.3667	2.78%
2020-08-17	0	0.360	0.340	0.360	0.340	0.360	18,000	6,320	0.3511	0.360	0.340	0.360	0.340	0.360	18,000	0.3511	5.88%
2020-08-14	0	0.340	0.340	0.390	0.340	0.385	144,000	52,170	0.3623	0.340	0.340	0.390	0.340	0.385	144,000	0.3623	-4.23%
2020-08-13	0	0.355	0.350	0.395	0.345	0.355	68,000	23,950	0.3522	0.355	0.350	0.395	0.345	0.355	68,000	0.3522	10.94%
2020-08-12	0	0.320	0.320	0.350	0.315	0.320	88,000	28,010	0.3183	0.320	0.320	0.350	0.315	0.320	88,000	0.3183	-5.88%
2020-08-11	0	0.340	0.315	0.355	0.340	0.340	24,000	8,160	0.3400	0.340	0.315	0.355	0.340	0.340	24,000	0.3400	0.00%
2020-08-10	0	0.340	0.325	0.355	0.340	0.340	56,000	19,040	0.3400	0.340	0.325	0.355	0.340	0.340	56,000	0.3400	0.00%
2020-08-07	0	0.340	0.315	0.355	-	-	0	0	-	0.340	0.315	0.355	-	-	0	-	0.00%
2020-08-06	0	0.340	0.320	0.355	-	-	0	0	-	0.340	0.320	0.355	-	-	0	-	0.00%
2020-08-05	0	0.340	0.340	0.355	0.335	0.350	612,000	207,790	0.3395	0.340	0.340	0.355	0.335	0.350	612,000	0.3395	-5.56%
2020-08-04	0	0.360	0.325	0.360	0.335	0.360	70,000	23,510	0.3359	0.360	0.325	0.360	0.335	0.360	70,000	0.3359	0.00%
2020-08-03	0	0.360	0.310	0.405	-	-	0	0	-	0.360	0.310	0.405	-	-	0	-	0.00%
2020-07-31	0	0.360	0.325	0.400	-	-	0	0	-	0.360	0.325	0.400	-	-	0	-	0.00%
2020-07-30	0	0.360	0.375	0.410	0.325	0.360	4,000	1,370	0.3425	0.360	0.375	0.410	0.325	0.360	4,000	0.3425	-5.26%
2020-07-29	0	0.380	0.365	0.380	0.355	0.380	72,000	26,690	0.3707	0.380	0.365	0.380	0.355	0.380	72,000	0.3707	-8.43%
2020-07-28	0	0.415	0.380	0.430	0.370	0.415	48,000	18,160	0.3783	0.415	0.380	0.430	0.370	0.415	48,000	0.3783	2.47%
2020-07-27	0	0.405	0.305	0.420	-	-	0	0	-	0.405	0.305	0.420	-	-	0	-	0.00%
2020-07-24	0	0.405	0.350	0.425	-	-	0	0	-	0.405	0.350	0.425	-	-	0	-	0.00%
2020-07-23	0	0.405	0.380	0.410	0.380	0.405	434,000	168,990	0.3894	0.405	0.380	0.410	0.380	0.405	434,000	0.3894	-3.57%
2020-07-22	0	0.420	0.350	0.420	-	-	0	0	-	0.420	0.350	0.420	-	-	0	-	0.00%
2020-07-21	0	0.420	0.355	0.420	-	-	0	0	-	0.420	0.355	0.420	-	-	0	-	0.00%
2020-07-20	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2020-07-17	0	0.420	0.355	0.420	-	-	0	0	-	0.420	0.355	0.420	-	-	0	-	0.00%
2020-07-16	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2020-07-15	0	0.420	0.355	0.500	-	-	0	0	-	0.420	0.355	0.500	-	-	0	-	0.00%
2020-07-14	0	0.420	0.400	0.420	0.390	0.420	50,000	19,680	0.3936	0.420	0.400	0.420	0.390	0.420	50,000	0.3936	-2.33%
2020-07-13	0	0.430	0.395	0.480	-	-	0	0	-	0.430	0.395	0.480	-	-	0	-	0.00%
2020-07-10	0	0.430	0.380	0.430	-	-	0	0	-	0.430	0.380	0.430	-	-	0	-	-1.15%
2020-07-09	0	0.435	0.395	0.435	0.430	0.435	26,000	11,280	0.4338	0.435	0.395	0.435	0.430	0.435	26,000	0.4338	0.00%
2020-07-08	0	0.435	0.435	0.440	0.435	0.440	66,000	28,730	0.4353	0.435	0.435	0.440	0.435	0.440	66,000	0.4353	0.00%
2020-07-07	0	0.435	0.405	0.445	0.425	0.450	34,000	14,680	0.4318	0.435	0.405	0.445	0.425	0.450	34,000	0.4318	-9.37%
2020-07-06	0	0.480	0.405	0.480	-	-	0	0	-	0.480	0.405	0.480	-	-	0	-	0.00%
2020-07-03	0	0.480	0.400	0.490	0.480	0.480	50,000	24,000	0.4800	0.480	0.400	0.490	0.480	0.480	50,000	0.4800	0.00%
2020-07-02	0	0.480	0.405	0.480	0.475	0.480	200,000	95,930	0.4797	0.480	0.405	0.480	0.475	0.480	200,000	0.4797	0.00%
2020-06-30	0	0.480	0.405	0.480	-	-	0	0	-	0.480	0.405	0.480	-	-	0	-	0.00%
2020-06-29	0	0.480	0.405	0.480	-	-	0	0	-	0.480	0.405	0.480	-	-	0	-	-4.00%
2020-06-26	0	0.500	0.440	0.500	-	-	0	0	-	0.500	0.440	0.500	-	-	0	-	-7.41%
2020-06-24	0	0.540	0.450	0.540	0.540	0.570	30,000	16,260	0.5420	0.540	0.450	0.540	0.540	0.570	30,000	0.5420	18.68%
2020-06-23	0	0.455	0.455	0.520	0.455	0.460	16,000	7,330	0.4581	0.455	0.455	0.520	0.455	0.460	16,000	0.4581	-1.09%
2020-06-22	0	0.460	0.450	0.500	0.460	0.460	6,000	2,760	0.4600	0.460	0.450	0.500	0.460	0.460	6,000	0.4600	-8.00%
2020-06-19	0	0.500	0.490	0.500	0.440	0.500	366,000	173,800	0.4749	0.500	0.490	0.500	0.440	0.500	366,000	0.4749	0.00%
2020-06-18	0	0.500	0.405	0.500	-	-	0	0	-	0.500	0.405	0.500	-	-	0	-	0.00%
2020-06-17	0	0.500	0.405	0.500	-	-	0	0	-	0.500	0.405	0.500	-	-	0	-	0.00%
2020-06-16	0	0.500	0.405	0.500	-	-	0	0	-	0.500	0.405	0.500	-	-	0	-	0.00%
2020-06-15	0	0.500	0.425	0.500	-	-	0	0	-	0.500	0.425	0.500	-	-	0	-	0.00%
2020-06-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-06-11	0	0.500	0.405	0.500	-	-	0	0	-	0.500	0.405	0.500	-	-	0	-	0.00%
2020-06-10	0	0.500	0.405	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.405	0.500	0.500	0.500	10,000	0.5000	0.00%
2020-06-09	0	0.500	0.405	0.500	-	-	0	0	-	0.500	0.405	0.500	-	-	0	-	0.00%
2020-06-08	0	0.500	0.405	0.500	0.500	0.500	2,000	1,000	0.5000	0.500	0.405	0.500	0.500	0.500	2,000	0.5000	0.00%
2020-06-05	0	0.500	0.490	0.540	0.485	0.500	564,000	276,220	0.4898	0.500	0.490	0.540	0.485	0.500	564,000	0.4898	2.04%
2020-06-04	0	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	-2.00%
2020-06-03	0	0.500	0.495	0.520	0.495	0.510	156,000	78,320	0.5021	0.500	0.495	0.520	0.495	0.510	156,000	0.5021	1.01%
2020-06-02	0	0.495	0.495	0.500	0.495	0.495	74,000	36,630	0.4950	0.495	0.495	0.500	0.495	0.495	74,000	0.4950	0.00%
2020-06-01	0	0.495	0.410	0.495	-	-	0	0	-	0.495	0.410	0.495	-	-	0	-	-1.00%
2020-05-29	0	0.500	0.495	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.495	0.500	0.500	0.500	10,000	0.5000	0.00%
2020-05-28	0	0.500	0.495	0.500	0.490	0.500	426,000	210,160	0.4933	0.500	0.495	0.500	0.490	0.500	426,000	0.4933	2.04%
2020-05-27	0	0.490	0.490	0.510	0.490	0.490	200,000	98,000	0.4900	0.490	0.490	0.510	0.490	0.490	200,000	0.4900	2.08%
2020-05-26	0	0.480	0.405	0.480	0.480	0.530	106,000	52,000	0.4906	0.480	0.405	0.480	0.480	0.530	106,000	0.4906	-9.43%
2020-05-25	0	0.530	0.530	0.540	0.530	0.530	36,000	19,080	0.5300	0.530	0.530	0.540	0.530	0.530	36,000	0.5300	0.00%
2020-05-22	0	0.530	0.530	0.540	0.530	0.540	7,164,000	3,797,020	0.5300	0.530	0.530	0.540	0.530	0.540	7,164,000	0.5300	0.00%
2020-05-21	0	0.530	0.530	0.540	0.530	0.530	328,000	173,840	0.5300	0.530	0.530	0.540	0.530	0.530	328,000	0.5300	0.00%
2020-05-20	0	0.530	0.530	0.540	0.530	0.540	592,000	315,800	0.5334	0.530	0.530	0.540	0.530	0.540	592,000	0.5334	0.00%
2020-05-19	0	0.530	0.530	0.540	0.530	0.540	444,000	236,340	0.5323	0.530	0.530	0.540	0.530	0.540	444,000	0.5323	0.00%
2020-05-18	0	0.530	0.530	0.540	0.530	0.530	618,000	327,540	0.5300	0.530	0.530	0.540	0.530	0.530	618,000	0.5300	0.00%
2020-05-15	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2020-05-14	0	0.530	0.530	0.540	0.530	0.530	130,000	68,900	0.5300	0.530	0.530	0.540	0.530	0.530	130,000	0.5300	0.00%
2020-05-13	0	0.530	0.530	0.540	0.530	0.540	524,000	278,520	0.5315	0.530	0.530	0.540	0.530	0.540	524,000	0.5315	0.00%
2020-05-12	0	0.530	0.530	0.540	0.530	0.540	2,944,000	1,560,360	0.5300	0.530	0.530	0.540	0.530	0.540	2,944,000	0.5300	0.00%
2020-05-11	0	0.530	0.530	0.540	0.530	0.540	408,000	217,540	0.5332	0.530	0.530	0.540	0.530	0.540	408,000	0.5332	0.00%
2020-05-08	0	0.530	0.530	0.540	0.530	0.540	1,344,000	722,320	0.5374	0.530	0.530	0.540	0.530	0.540	1,344,000	0.5374	-1.85%
2020-05-07	0	0.540	0.530	0.540	0.530	0.540	386,000	205,400	0.5321	0.540	0.530	0.540	0.530	0.540	386,000	0.5321	1.89%
2020-05-06	0	0.530	0.530	0.540	0.530	0.540	466,000	247,700	0.5315	0.530	0.530	0.540	0.530	0.540	466,000	0.5315	0.00%
2020-05-05	0	0.530	0.530	0.540	0.530	0.540	472,000	250,180	0.5300	0.530	0.530	0.540	0.530	0.540	472,000	0.5300	0.00%
2020-05-04	0	0.530	0.530	0.540	0.530	0.530	418,000	221,540	0.5300	0.530	0.530	0.540	0.530	0.530	418,000	0.5300	0.00%
2020-04-29	0	0.530	0.530	0.540	0.530	0.540	286,000	152,660	0.5338	0.530	0.530	0.540	0.530	0.540	286,000	0.5338	0.00%
2020-04-28	0	0.530	0.530	0.540	0.530	0.540	824,000	436,780	0.5301	0.530	0.530	0.540	0.530	0.540	824,000	0.5301	-1.85%
2020-04-27	0	0.540	0.530	0.540	0.530	0.540	2,143,048	1,156,573	0.5397	0.540	0.530	0.540	0.530	0.540	2,143,048	0.5397	0.00%
2020-04-24	0	0.540	0.530	0.540	0.530	0.540	424,000	224,760	0.5301	0.540	0.530	0.540	0.530	0.540	424,000	0.5301	1.89%
2020-04-23	0	0.530	0.530	0.540	0.530	0.540	122,000	64,700	0.5303	0.530	0.530	0.540	0.530	0.540	122,000	0.5303	0.00%
2020-04-22	0	0.530	0.530	0.540	0.530	0.540	354,000	187,760	0.5304	0.530	0.530	0.540	0.530	0.540	354,000	0.5304	0.00%
2020-04-21	0	0.530	0.530	0.540	0.530	0.540	454,000	242,820	0.5348	0.530	0.530	0.540	0.530	0.540	454,000	0.5348	0.00%
2020-04-20	0	0.530	0.530	0.540	0.530	0.540	964,000	512,320	0.5315	0.530	0.530	0.540	0.530	0.540	964,000	0.5315	0.00%
2020-04-17	0	0.530	0.530	0.540	0.530	0.540	304,000	161,500	0.5313	0.530	0.530	0.540	0.530	0.540	304,000	0.5313	-1.85%
2020-04-16	0	0.540	0.530	0.540	0.530	0.540	576,000	305,320	0.5301	0.540	0.530	0.540	0.530	0.540	576,000	0.5301	0.00%
2020-04-15	0	0.540	0.530	0.540	0.530	0.540	382,000	202,520	0.5302	0.540	0.530	0.540	0.530	0.540	382,000	0.5302	0.00%
2020-04-14	0	0.540	0.530	0.540	0.530	0.540	3,352,000	1,778,020	0.5304	0.540	0.530	0.540	0.530	0.540	3,352,000	0.5304	1.89%
2020-04-09	0	0.530	0.530	0.550	0.530	0.550	412,000	222,560	0.5402	0.530	0.530	0.550	0.530	0.550	412,000	0.5402	-1.85%
2020-04-08	0	0.540	0.540	0.550	0.540	0.550	638,000	344,760	0.5404	0.540	0.540	0.550	0.540	0.550	638,000	0.5404	0.00%
2020-04-07	0	0.540	0.540	0.550	0.540	0.550	434,000	235,340	0.5423	0.540	0.540	0.550	0.540	0.550	434,000	0.5423	-1.82%
2020-04-06	0	0.550	0.540	0.550	0.540	0.620	4,180,000	2,296,980	0.5495	0.550	0.540	0.550	0.540	0.620	4,180,000	0.5495	7.84%
2020-04-03	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2020-04-02	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2020-04-01	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2020-03-31	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2020-03-30	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2020-03-27	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2020-03-26	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2020-03-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2020-03-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2020-03-23	0	0.510	0.500	0.510	0.500	0.550	672,000	347,620	0.5173	0.510	0.500	0.510	0.500	0.550	672,000	0.5173	-8.93%
2020-03-20	0	0.560	0.560	0.580	0.560	0.610	904,000	532,360	0.5889	0.560	0.560	0.580	0.560	0.610	904,000	0.5889	0.00%
2020-03-19	0	0.560	0.465	0.580	0.480	0.570	1,104,000	596,260	0.5401	0.560	0.465	0.580	0.480	0.570	1,104,000	0.5401	-6.67%
2020-03-18	0	0.600	0.570	0.600	0.550	0.620	98,000	55,280	0.5641	0.600	0.570	0.600	0.550	0.620	98,000	0.5641	5.26%
2020-03-17	0	0.570	0.570	0.600	0.570	0.620	474,000	275,760	0.5818	0.570	0.570	0.600	0.570	0.620	474,000	0.5818	-9.52%
2020-03-16	0	0.630	0.590	0.630	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	-1.56%
2020-03-13	0	0.640	0.620	0.640	0.510	0.640	1,528,000	898,600	0.5881	0.640	0.620	0.640	0.510	0.640	1,528,000	0.5881	4.92%
2020-03-12	0	0.610	0.610	0.630	0.580	0.620	280,000	167,140	0.5969	0.610	0.610	0.630	0.580	0.620	280,000	0.5969	0.00%
2020-03-11	0	0.610	0.610	0.630	0.610	0.640	272,000	166,880	0.6135	0.610	0.610	0.630	0.610	0.640	272,000	0.6135	0.00%
2020-03-10	0	0.610	0.610	0.630	0.600	0.630	986,000	601,540	0.6101	0.610	0.610	0.630	0.600	0.630	986,000	0.6101	-1.61%
2020-03-09	0	0.620	0.600	0.620	0.600	0.650	1,778,000	1,085,360	0.6104	0.620	0.600	0.620	0.600	0.650	1,778,000	0.6104	-7.46%
2020-03-06	0	0.670	0.660	0.670	0.660	0.680	800,000	536,540	0.6707	0.670	0.660	0.670	0.660	0.680	800,000	0.6707	0.00%
2020-03-05	0	0.670	0.670	0.680	0.650	0.690	752,000	504,400	0.6707	0.670	0.670	0.680	0.650	0.690	752,000	0.6707	-2.90%
2020-03-04	0	0.690	0.680	0.690	0.650	0.690	1,026,000	686,520	0.6691	0.690	0.680	0.690	0.650	0.690	1,026,000	0.6691	2.99%
2020-03-03	0	0.670	0.650	0.680	0.620	0.680	2,978,000	1,926,300	0.6468	0.670	0.650	0.680	0.620	0.680	2,978,000	0.6468	6.35%
2020-03-02	0	0.630	0.630	0.640	0.610	0.640	564,000	349,480	0.6196	0.630	0.630	0.640	0.610	0.640	564,000	0.6196	-1.56%
2020-02-28	0	0.640	0.630	0.640	0.600	0.650	1,810,000	1,160,640	0.6412	0.640	0.630	0.640	0.600	0.650	1,810,000	0.6412	-1.54%
2020-02-27	0	0.650	0.630	0.650	0.620	0.710	3,716,000	2,407,380	0.6478	0.650	0.630	0.650	0.620	0.710	3,716,000	0.6478	-1.52%
2020-02-26	0	0.660	0.650	0.660	0.630	0.710	2,626,000	1,746,740	0.6652	0.660	0.650	0.660	0.630	0.710	2,626,000	0.6652	-4.35%
2020-02-25	0	0.690	0.680	0.690	0.600	0.800	9,898,000	6,743,980	0.6813	0.690	0.680	0.690	0.600	0.800	9,898,000	0.6813	18.97%
2020-02-24	0	0.580	0.580	0.600	0.510	0.650	2,388,000	1,450,200	0.6073	0.580	0.580	0.600	0.510	0.650	2,388,000	0.6073	9.43%
2020-02-21	0	0.530	0.530	0.540	0.530	0.640	4,846,000	2,838,020	0.5856	0.530	0.530	0.540	0.530	0.640	4,846,000	0.5856	-8.62%
2020-02-20	0	0.580	0.580	0.600	0.390	0.760	31,966,000	18,903,120	0.5914	0.580	0.580	0.600	0.390	0.760	31,966,000	0.5914	48.72%
2020-02-19	0	0.390	0.390	0.395	0.340	0.390	1,048,000	378,940	0.3616	0.390	0.390	0.395	0.340	0.390	1,048,000	0.3616	21.87%
2020-02-18	0	0.320	0.320	0.340	0.310	0.340	248,000	78,060	0.3148	0.320	0.320	0.340	0.310	0.340	248,000	0.3148	-1.54%
2020-02-17	0	0.325	0.325	0.360	0.325	0.325	22,000	7,150	0.3250	0.325	0.325	0.360	0.325	0.325	22,000	0.3250	1.56%
2020-02-14	0	0.320	0.320	0.345	0.320	0.320	40,000	12,800	0.3200	0.320	0.320	0.345	0.320	0.320	40,000	0.3200	-7.25%
2020-02-13	0	0.345	0.315	0.355	0.345	0.345	4,000	1,380	0.3450	0.345	0.315	0.355	0.345	0.345	4,000	0.3450	-2.82%
2020-02-12	0	0.355	0.310	0.360	-	-	0	0	-	0.355	0.310	0.360	-	-	0	-	0.00%
2020-02-11	0	0.355	0.320	0.360	0.330	0.355	38,000	12,640	0.3326	0.355	0.320	0.360	0.330	0.355	38,000	0.3326	2.90%
2020-02-10	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2020-02-07	0	0.345	0.330	0.345	0.330	0.345	248,000	85,500	0.3448	0.345	0.330	0.345	0.330	0.345	248,000	0.3448	4.55%
2020-02-06	0	0.330	0.330	0.345	-	-	2,000	660	0.3300	0.330	0.330	0.345	-	-	2,000	0.3300	0.00%
2020-02-05	0	0.330	0.330	0.345	-	-	0	0	-	0.330	0.330	0.345	-	-	0	-	0.00%
2020-02-04	0	0.330	0.330	0.340	0.310	0.350	32,400	11,218	0.3462	0.330	0.330	0.340	0.310	0.350	32,400	0.3462	6.45%
2020-02-03	0	0.310	0.310	0.340	-	-	0	0	-	0.310	0.310	0.340	-	-	0	-	1.64%
2020-01-31	0	0.305	0.305	0.330	0.305	0.325	42,000	13,410	0.3193	0.305	0.305	0.330	0.305	0.325	42,000	0.3193	-4.69%
2020-01-30	0	0.320	0.305	0.330	0.305	0.320	504,000	159,550	0.3166	0.320	0.305	0.330	0.305	0.320	504,000	0.3166	-7.25%
2020-01-29	0	0.345	0.315	0.345	-	-	0	0	-	0.345	0.315	0.345	-	-	0	-	-1.43%
2020-01-24	0	0.350	0.315	0.370	-	-	0	0	-	0.350	0.315	0.370	-	-	0	-	0.00%
2020-01-23	0	0.350	0.330	0.350	0.365	0.390	94,000	35,160	0.3740	0.350	0.330	0.350	0.365	0.390	94,000	0.3740	6.06%
2020-01-22	0	0.330	0.330	0.370	0.315	0.330	48,000	15,420	0.3213	0.330	0.330	0.370	0.315	0.330	48,000	0.3213	-7.04%
2020-01-21	0	0.355	0.340	0.370	0.340	0.355	88,000	30,940	0.3516	0.355	0.340	0.370	0.340	0.355	88,000	0.3516	-4.05%
2020-01-20	0	0.370	0.345	0.370	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	0.00%
2020-01-17	0	0.370	0.340	0.375	-	-	0	0	-	0.370	0.340	0.375	-	-	0	-	0.00%
2020-01-16	0	0.370	0.345	0.380	0.340	0.370	158,000	54,060	0.3422	0.370	0.345	0.380	0.340	0.370	158,000	0.3422	5.71%
2020-01-15	0	0.350	0.340	0.370	0.350	0.360	288,000	101,550	0.3526	0.350	0.340	0.370	0.350	0.360	288,000	0.3526	0.00%
2020-01-14	0	0.350	0.350	0.375	0.350	0.360	40,000	14,160	0.3540	0.350	0.350	0.375	0.350	0.360	40,000	0.3540	-2.78%
2020-01-13	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2020-01-10	0	0.360	0.360	0.380	0.355	0.360	488,000	175,470	0.3596	0.360	0.360	0.380	0.355	0.360	488,000	0.3596	-1.37%
2020-01-09	0	0.365	0.365	0.375	0.355	0.375	154,000	56,780	0.3687	0.365	0.365	0.375	0.355	0.375	154,000	0.3687	-2.67%
2020-01-08	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	0.00%
2020-01-07	0	0.375	0.370	0.380	0.375	0.380	282,000	106,450	0.3775	0.375	0.370	0.380	0.375	0.380	282,000	0.3775	0.00%
2020-01-06	0	0.375	0.360	0.380	0.355	0.375	104,000	37,030	0.3561	0.375	0.360	0.380	0.355	0.375	104,000	0.3561	-1.32%
2020-01-03	0	0.380	0.365	0.380	0.380	0.380	8,000	3,040	0.3800	0.380	0.365	0.380	0.380	0.380	8,000	0.3800	0.00%
2020-01-02	0	0.380	0.365	0.380	0.380	0.380	20,000	7,600	0.3800	0.380	0.365	0.380	0.380	0.380	20,000	0.3800	-1.30%
2019-12-31	0	0.385	0.360	0.385	0.350	0.385	584,000	216,200	0.3702	0.385	0.360	0.385	0.350	0.385	584,000	0.3702	0.00%
2019-12-30	0	0.385	0.360	0.385	0.370	0.390	12,000	4,600	0.3833	0.385	0.360	0.385	0.370	0.390	12,000	0.3833	4.05%
2019-12-27	0	0.370	0.350	0.380	0.370	0.370	70,000	25,900	0.3700	0.370	0.350	0.380	0.370	0.370	70,000	0.3700	2.78%
2019-12-24	0	0.360	0.360	0.375	-	-	0	0	-	0.360	0.360	0.375	-	-	0	-	0.00%
2019-12-23	0	0.360	0.360	0.375	0.355	0.355	18,000	6,390	0.3550	0.360	0.360	0.375	0.355	0.355	18,000	0.3550	-2.70%
2019-12-20	0	0.370	0.360	0.370	0.350	0.380	1,056,000	382,990	0.3627	0.370	0.360	0.370	0.350	0.380	1,056,000	0.3627	7.25%
2019-12-19	0	0.345	0.340	0.350	0.345	0.350	80,000	27,950	0.3494	0.345	0.340	0.350	0.345	0.350	80,000	0.3494	-6.76%
2019-12-18	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2019-12-17	0	0.370	0.360	0.375	0.350	0.375	280,000	102,450	0.3659	0.370	0.360	0.375	0.350	0.375	280,000	0.3659	5.71%
2019-12-16	0	0.350	0.350	0.365	-	-	0	0	-	0.350	0.350	0.365	-	-	0	-	0.00%
2019-12-13	0	0.350	0.345	0.365	0.340	0.350	210,000	72,200	0.3438	0.350	0.345	0.365	0.340	0.350	210,000	0.3438	0.00%
2019-12-12	0	0.350	0.350	0.355	0.350	0.350	74,000	25,900	0.3500	0.350	0.350	0.355	0.350	0.350	74,000	0.3500	7.69%
2019-12-11	0	0.325	0.325	0.355	0.325	0.330	54,000	17,650	0.3269	0.325	0.325	0.355	0.325	0.330	54,000	0.3269	0.00%
2019-12-10	0	0.325	0.325	0.345	0.310	0.330	534,000	169,850	0.3181	0.325	0.325	0.345	0.310	0.330	534,000	0.3181	0.00%
2019-12-09	0	0.325	0.315	0.345	0.325	0.325	20,000	6,500	0.3250	0.325	0.315	0.345	0.325	0.325	20,000	0.3250	0.00%
2019-12-06	0	0.325	0.325	0.355	-	-	0	0	-	0.325	0.325	0.355	-	-	0	-	0.00%
2019-12-05	0	0.325	0.325	0.340	0.325	0.340	112,000	36,910	0.3296	0.325	0.325	0.340	0.325	0.340	112,000	0.3296	-7.14%
2019-12-04	0	0.350	0.345	0.365	0.340	0.350	32,000	10,900	0.3406	0.350	0.345	0.365	0.340	0.350	32,000	0.3406	-5.41%
2019-12-03	0	0.370	0.360	0.370	0.330	0.380	156,000	57,000	0.3654	0.370	0.360	0.370	0.330	0.380	156,000	0.3654	10.45%
2019-12-02	0	0.335	0.330	0.335	0.300	0.340	46,000	14,990	0.3259	0.335	0.330	0.335	0.300	0.340	46,000	0.3259	-1.47%
2019-11-29	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2019-11-28	0	0.340	0.340	0.370	0.340	0.340	116,000	39,440	0.3400	0.340	0.340	0.370	0.340	0.340	116,000	0.3400	-1.45%
2019-11-27	0	0.345	0.345	0.360	0.340	0.350	804,000	279,710	0.3479	0.345	0.345	0.360	0.340	0.350	804,000	0.3479	-6.76%
2019-11-26	0	0.370	0.355	0.370	0.340	0.370	90,000	31,060	0.3451	0.370	0.355	0.370	0.340	0.370	90,000	0.3451	5.71%
2019-11-25	0	0.350	0.350	0.375	0.350	0.375	194,000	72,000	0.3711	0.350	0.350	0.375	0.350	0.375	194,000	0.3711	0.00%
2019-11-22	0	0.350	0.350	0.370	0.345	0.375	62,000	22,990	0.3708	0.350	0.350	0.370	0.345	0.375	62,000	0.3708	1.45%
2019-11-21	0	0.345	0.345	0.350	0.340	0.340	344,000	116,960	0.3400	0.345	0.345	0.350	0.340	0.340	344,000	0.3400	-1.43%
2019-11-20	0	0.350	0.345	0.375	-	-	0	0	-	0.350	0.345	0.375	-	-	0	-	0.00%
2019-11-19	0	0.350	0.350	0.370	0.340	0.360	330,000	113,940	0.3453	0.350	0.350	0.370	0.340	0.360	330,000	0.3453	-6.67%
2019-11-18	0	0.375	0.365	0.375	0.375	0.375	14,000	5,250	0.3750	0.375	0.365	0.375	0.375	0.375	14,000	0.3750	0.00%
2019-11-15	0	0.375	0.375	0.380	0.370	0.380	444,000	164,880	0.3714	0.375	0.375	0.380	0.370	0.380	444,000	0.3714	-1.32%
2019-11-14	0	0.380	0.380	0.385	0.380	0.390	368,000	142,180	0.3864	0.380	0.380	0.385	0.380	0.390	368,000	0.3864	-2.56%
2019-11-13	0	0.390	0.390	0.405	0.390	0.390	80,000	31,200	0.3900	0.390	0.390	0.405	0.390	0.390	80,000	0.3900	-2.50%
2019-11-12	0	0.400	0.395	0.415	0.390	0.400	244,000	96,980	0.3975	0.400	0.395	0.415	0.390	0.400	244,000	0.3975	0.00%
2019-11-11	0	0.400	0.400	0.410	0.400	0.445	298,000	122,470	0.4110	0.400	0.400	0.410	0.400	0.445	298,000	0.4110	-4.76%
2019-11-08	0	0.420	0.415	0.420	0.410	0.420	96,000	39,870	0.4153	0.420	0.415	0.420	0.410	0.420	96,000	0.4153	0.00%
2019-11-07	0	0.420	0.410	0.420	0.390	0.425	1,308,000	536,970	0.4105	0.420	0.410	0.420	0.390	0.425	1,308,000	0.4105	9.09%
2019-11-06	0	0.385	0.385	0.400	0.385	0.395	62,000	24,050	0.3879	0.385	0.385	0.400	0.385	0.395	62,000	0.3879	1.32%
2019-11-05	0	0.380	0.380	0.390	0.380	0.380	254,000	96,520	0.3800	0.380	0.380	0.390	0.380	0.380	254,000	0.3800	0.00%
2019-11-04	0	0.380	0.380	0.390	0.380	0.385	156,000	59,930	0.3842	0.380	0.380	0.390	0.380	0.385	156,000	0.3842	-5.00%
2019-11-01	0	0.400	0.395	0.400	0.390	0.400	202,000	79,450	0.3933	0.400	0.395	0.400	0.390	0.400	202,000	0.3933	1.27%
2019-10-31	0	0.395	0.385	0.400	0.390	0.395	44,000	17,180	0.3905	0.395	0.385	0.400	0.390	0.395	44,000	0.3905	3.95%
2019-10-30	0	0.380	0.380	0.395	0.380	0.385	926,000	352,800	0.3810	0.380	0.380	0.395	0.380	0.385	926,000	0.3810	-1.30%
2019-10-29	0	0.385	0.385	0.395	0.380	0.400	258,000	98,880	0.3833	0.385	0.385	0.395	0.380	0.400	258,000	0.3833	-3.75%
2019-10-28	0	0.400	0.385	0.400	0.380	0.420	3,804,000	1,536,630	0.4040	0.400	0.385	0.400	0.380	0.420	3,804,000	0.4040	-2.44%
2019-10-25	0	0.410	0.410	0.415	0.370	0.500	14,642,000	6,147,750	0.4199	0.410	0.410	0.415	0.370	0.500	14,642,000	0.4199	-22.64%
2019-10-24	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-21	0	0.530	0.520	0.540	0.530	0.530	50,000	26,500	0.5300	0.530	0.520	0.540	0.530	0.530	50,000	0.5300	-1.85%
2019-10-18	0	0.540	0.540	0.550	0.530	0.550	64,000	34,720	0.5425	0.540	0.540	0.550	0.530	0.550	64,000	0.5425	0.00%
2019-10-17	0	0.540	0.540	0.560	-	-	0	0	-	0.540	0.540	0.560	-	-	0	-	0.00%
2019-10-16	0	0.540	0.530	0.550	0.540	0.540	100,000	54,000	0.5400	0.540	0.530	0.550	0.540	0.540	100,000	0.5400	-1.82%
2019-10-15	0	0.550	0.540	0.550	0.540	0.560	50,000	27,720	0.5544	0.550	0.540	0.550	0.540	0.560	50,000	0.5544	1.85%
2019-10-14	0	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	0.00%
2019-10-11	0	0.540	0.530	0.550	0.530	0.550	854,000	460,160	0.5388	0.540	0.530	0.550	0.530	0.550	854,000	0.5388	-1.82%
2019-10-10	0	0.550	0.560	0.570	0.540	0.550	50,000	27,480	0.5496	0.550	0.560	0.570	0.540	0.550	50,000	0.5496	0.00%
2019-10-09	0	0.550	0.550	0.560	0.540	0.600	104,000	58,040	0.5581	0.550	0.550	0.560	0.540	0.600	104,000	0.5581	0.00%
2019-10-08	0	0.550	0.540	0.550	0.550	0.550	222,000	122,100	0.5500	0.550	0.540	0.550	0.550	0.550	222,000	0.5500	0.00%
2019-10-04	0	0.550	0.540	0.550	0.530	0.550	248,000	133,720	0.5392	0.550	0.540	0.550	0.530	0.550	248,000	0.5392	0.00%
2019-10-03	0	0.550	0.550	0.560	0.550	0.550	70,000	38,500	0.5500	0.550	0.550	0.560	0.550	0.550	70,000	0.5500	0.00%
2019-10-02	0	0.550	0.550	0.560	0.540	0.550	266,000	144,740	0.5441	0.550	0.550	0.560	0.540	0.550	266,000	0.5441	-1.79%
2019-09-30	0	0.560	0.550	0.580	0.550	0.560	426,000	234,800	0.5512	0.560	0.550	0.580	0.550	0.560	426,000	0.5512	1.82%
2019-09-27	0	0.550	0.550	0.580	0.550	0.550	46,000	25,300	0.5500	0.550	0.550	0.580	0.550	0.550	46,000	0.5500	-3.51%
2019-09-26	0	0.570	0.550	0.580	0.570	0.570	10,000	5,700	0.5700	0.570	0.550	0.580	0.570	0.570	10,000	0.5700	-1.72%
2019-09-25	0	0.580	0.550	0.580	0.580	0.580	2,000	1,160	0.5800	0.580	0.550	0.580	0.580	0.580	2,000	0.5800	1.75%
2019-09-24	0	0.570	0.570	0.580	0.550	0.580	336,000	190,700	0.5676	0.570	0.570	0.580	0.550	0.580	336,000	0.5676	0.00%
2019-09-23	0	0.570	0.560	0.580	0.560	0.570	88,000	49,500	0.5625	0.570	0.560	0.580	0.560	0.570	88,000	0.5625	0.00%
2019-09-20	0	0.570	0.560	0.580	0.570	0.570	20,000	11,400	0.5700	0.570	0.560	0.580	0.570	0.570	20,000	0.5700	0.00%
2019-09-19	0	0.570	0.560	0.580	0.570	0.570	10,000	5,700	0.5700	0.570	0.560	0.580	0.570	0.570	10,000	0.5700	0.00%
2019-09-18	0	0.570	0.560	0.580	0.570	0.570	10,000	5,620	0.5620	0.570	0.560	0.580	0.570	0.570	10,000	0.5620	0.00%
2019-09-17	0	0.570	0.560	0.580	0.560	0.570	170,000	95,620	0.5625	0.570	0.560	0.580	0.560	0.570	170,000	0.5625	-3.39%
2019-09-16	0	0.590	0.570	0.600	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	0.00%
2019-09-13	0	0.590	0.590	0.600	0.590	0.610	320,000	191,500	0.5984	0.590	0.590	0.600	0.590	0.610	320,000	0.5984	1.72%
2019-09-12	0	0.580	0.560	0.590	0.560	0.580	82,000	46,920	0.5722	0.580	0.560	0.590	0.560	0.580	82,000	0.5722	3.57%
2019-09-11	0	0.560	0.560	0.580	0.560	0.570	188,000	107,100	0.5697	0.560	0.560	0.580	0.560	0.570	188,000	0.5697	-3.45%
2019-09-10	0	0.580	0.560	0.580	0.560	0.590	152,000	85,840	0.5647	0.580	0.560	0.580	0.560	0.590	152,000	0.5647	3.57%
2019-09-09	0	0.560	0.560	0.580	0.560	0.620	476,000	278,600	0.5853	0.560	0.560	0.580	0.560	0.620	476,000	0.5853	-5.08%
2019-09-06	0	0.590	0.560	0.590	0.550	0.610	602,000	352,280	0.5852	0.590	0.560	0.590	0.550	0.610	602,000	0.5852	5.36%
2019-09-05	0	0.560	0.550	0.570	0.540	0.560	436,000	237,580	0.5449	0.560	0.550	0.570	0.540	0.560	436,000	0.5449	1.82%
2019-09-04	0	0.550	0.550	0.560	0.530	0.560	532,000	291,540	0.5480	0.550	0.550	0.560	0.530	0.560	532,000	0.5480	0.00%
2019-09-03	0	0.550	0.550	0.570	0.550	0.570	204,000	115,600	0.5667	0.550	0.550	0.570	0.550	0.570	204,000	0.5667	-3.51%
2019-09-02	0	0.570	0.550	0.580	0.550	0.570	74,000	41,500	0.5608	0.570	0.550	0.580	0.550	0.570	74,000	0.5608	3.64%
2019-08-30	0	0.550	0.550	0.570	0.550	0.570	130,000	71,880	0.5529	0.550	0.550	0.570	0.550	0.570	130,000	0.5529	1.85%
2019-08-29	0	0.540	0.540	0.550	0.530	0.550	178,000	96,660	0.5430	0.540	0.540	0.550	0.530	0.550	178,000	0.5430	0.00%
2019-08-28	0	0.540	0.530	0.550	0.530	0.550	384,000	208,380	0.5427	0.540	0.530	0.550	0.530	0.550	384,000	0.5427	1.89%
2019-08-27	0	0.530	0.530	0.540	0.520	0.640	3,008,000	1,677,340	0.5576	0.530	0.530	0.540	0.520	0.640	3,008,000	0.5576	-13.11%
2019-08-26	0	0.610	0.600	0.610	0.590	0.610	152,000	90,580	0.5959	0.610	0.600	0.610	0.590	0.610	152,000	0.5959	-3.17%
2019-08-23	0	0.630	0.610	0.630	0.600	0.630	194,000	118,900	0.6129	0.630	0.610	0.630	0.600	0.630	194,000	0.6129	5.00%
2019-08-22	0	0.600	0.600	0.610	0.590	0.640	188,000	115,400	0.6138	0.600	0.600	0.610	0.590	0.640	188,000	0.6138	-4.76%
2019-08-21	0	0.630	0.610	0.630	0.610	0.660	260,000	162,740	0.6259	0.630	0.610	0.630	0.610	0.660	260,000	0.6259	-1.56%
2019-08-20	0	0.640	0.620	0.640	0.590	0.670	1,418,000	899,400	0.6343	0.640	0.620	0.640	0.590	0.670	1,418,000	0.6343	8.47%
2019-08-19	0	0.590	0.580	0.600	0.550	0.600	562,000	322,440	0.5737	0.590	0.580	0.600	0.550	0.600	562,000	0.5737	7.27%
2019-08-16	0	0.550	0.530	0.550	0.510	0.550	1,450,000	776,180	0.5353	0.550	0.530	0.550	0.510	0.550	1,450,000	0.5353	3.77%
2019-08-15	0	0.530	0.520	0.530	0.520	0.560	1,176,000	626,580	0.5328	0.530	0.520	0.530	0.520	0.560	1,176,000	0.5328	-7.02%
2019-08-14	0	0.570	0.560	0.570	0.560	0.600	714,000	417,980	0.5854	0.570	0.560	0.570	0.560	0.600	714,000	0.5854	0.00%
2019-08-13	0	0.570	0.570	0.590	0.550	0.650	2,634,000	1,529,300	0.5806	0.570	0.570	0.590	0.550	0.650	2,634,000	0.5806	-12.31%
2019-08-12	0	0.650	0.650	0.670	0.630	0.670	544,000	355,560	0.6536	0.650	0.650	0.670	0.630	0.670	544,000	0.6536	-1.52%
2019-08-09	0	0.660	0.660	0.670	0.630	0.840	2,278,000	1,577,780	0.6926	0.660	0.660	0.670	0.630	0.840	2,278,000	0.6926	-4.35%
2019-08-08	0	0.690	0.690	0.700	0.590	0.700	3,320,000	2,119,120	0.6383	0.690	0.690	0.700	0.590	0.700	3,320,000	0.6383	1.47%
2019-08-07	0	0.680	0.670	0.690	0.500	0.770	9,852,000	6,034,520	0.6125	0.680	0.670	0.690	0.500	0.770	9,852,000	0.6125	-15.00%
2019-08-06	0	0.800	0.770	0.800	0.770	0.800	886,000	690,620	0.7795	0.800	0.770	0.800	0.770	0.800	886,000	0.7795	-2.44%
2019-08-05	0	0.820	0.780	0.820	0.780	0.830	632,000	511,040	0.8086	0.820	0.780	0.820	0.780	0.830	632,000	0.8086	-2.38%
2019-08-02	0	0.840	0.780	0.840	0.740	0.840	1,248,000	997,560	0.7993	0.840	0.780	0.840	0.740	0.840	1,248,000	0.7993	2.44%
2019-08-01	0	0.820	0.810	0.820	0.800	0.820	322,000	258,660	0.8033	0.820	0.810	0.820	0.800	0.820	322,000	0.8033	0.00%
2019-07-31	0	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2019-07-30	0	0.820	0.810	0.820	0.800	0.820	126,000	101,360	0.8044	0.820	0.810	0.820	0.800	0.820	126,000	0.8044	2.50%
2019-07-29	0	0.800	0.800	0.810	0.790	0.830	506,000	409,980	0.8102	0.800	0.800	0.810	0.790	0.830	506,000	0.8102	-3.61%
2019-07-26	0	0.830	0.810	0.830	0.800	0.840	182,000	146,840	0.8068	0.830	0.810	0.830	0.800	0.840	182,000	0.8068	-1.19%
2019-07-25	0	0.840	0.820	0.840	0.820	0.840	154,000	128,860	0.8368	0.840	0.820	0.840	0.820	0.840	154,000	0.8368	1.20%
2019-07-24	0	0.830	0.810	0.840	0.820	0.840	304,000	252,800	0.8316	0.830	0.810	0.840	0.820	0.840	304,000	0.8316	-2.35%
2019-07-23	0	0.850	0.840	0.850	0.850	0.850	44,000	37,980	0.8632	0.850	0.840	0.850	0.850	0.850	44,000	0.8632	-2.30%
2019-07-22	0	0.870	0.840	0.870	0.860	0.870	36,000	31,000	0.8611	0.870	0.840	0.870	0.860	0.870	36,000	0.8611	-1.14%
2019-07-19	0	0.880	0.860	0.880	0.820	0.880	314,000	261,160	0.8317	0.880	0.860	0.880	0.820	0.880	314,000	0.8317	4.76%
2019-07-18	0	0.840	0.810	0.840	0.810	0.850	560,000	462,720	0.8263	0.840	0.810	0.840	0.810	0.850	560,000	0.8263	-1.18%
2019-07-17	0	0.850	0.840	0.860	0.830	0.870	618,000	525,700	0.8506	0.850	0.840	0.860	0.830	0.870	618,000	0.8506	-2.30%
2019-07-16	0	0.870	0.860	0.870	0.850	0.910	2,316,000	2,039,140	0.8805	0.870	0.860	0.870	0.850	0.910	2,316,000	0.8805	0.00%
2019-07-15	0	0.870	0.840	0.870	0.840	0.870	262,000	224,200	0.8557	0.870	0.840	0.870	0.840	0.870	262,000	0.8557	-3.33%
2019-07-12	0	0.900	0.880	0.900	0.850	0.940	974,000	858,400	0.8813	0.900	0.880	0.900	0.850	0.940	974,000	0.8813	-5.26%
2019-07-11	0	0.950	0.940	0.950	0.950	0.950	30,000	28,500	0.9500	0.950	0.940	0.950	0.950	0.950	30,000	0.9500	-1.04%
2019-07-10	0	0.960	0.950	0.960	0.900	0.970	1,196,000	1,146,900	0.9589	0.960	0.950	0.960	0.900	0.970	1,196,000	0.9589	-2.04%
2019-07-09	0	0.980	0.950	0.980	-	-	0	0	-	0.980	0.950	0.980	-	-	0	-	0.00%
2019-07-08	0	0.980	0.960	0.980	0.980	1.000	744,000	739,120	0.9934	0.980	0.960	0.980	0.980	1.000	744,000	0.9934	1.03%
2019-07-05	0	0.970	0.950	0.970	0.970	1.030	262,000	264,980	1.0114	0.970	0.950	0.970	0.970	1.030	262,000	1.0114	-6.73%
2019-07-04	0	1.040	0.960	1.000	0.890	1.040	336,000	328,700	0.9783	1.040	0.960	1.000	0.890	1.040	336,000	0.9783	8.33%
2019-07-03	0	0.960	0.950	0.980	0.960	0.980	288,000	281,080	0.9760	0.960	0.950	0.980	0.960	0.980	288,000	0.9760	0.00%
2019-07-02	0	0.960	0.950	0.960	0.930	0.970	524,000	496,340	0.9472	0.960	0.950	0.960	0.930	0.970	524,000	0.9472	-2.04%
2019-06-28	0	0.980	0.970	0.980	0.980	0.980	22,000	21,560	0.9800	0.980	0.970	0.980	0.980	0.980	22,000	0.9800	1.03%
2019-06-27	0	0.970	0.960	0.970	0.970	0.980	80,000	78,100	0.9763	0.970	0.960	0.970	0.970	0.980	80,000	0.9763	-1.02%
2019-06-26	0	0.980	0.980	0.990	0.950	0.990	200,000	192,260	0.9613	0.980	0.980	0.990	0.950	0.990	200,000	0.9613	0.00%
2019-06-25	0	0.980	0.970	0.980	0.970	0.980	34,000	33,060	0.9724	0.980	0.970	0.980	0.970	0.980	34,000	0.9724	0.00%
2019-06-24	0	0.980	0.970	0.980	0.980	1.020	74,000	72,640	0.9816	0.980	0.970	0.980	0.980	1.020	74,000	0.9816	0.00%
2019-06-21	0	0.980	0.970	0.980	0.960	0.980	616,000	595,480	0.9667	0.980	0.970	0.980	0.960	0.980	616,000	0.9667	3.16%
2019-06-20	0	0.950	0.940	0.950	0.950	0.970	132,000	126,620	0.9592	0.950	0.940	0.950	0.950	0.970	132,000	0.9592	-2.06%
2019-06-19	0	0.970	0.950	0.970	0.950	1.000	582,000	566,260	0.9730	0.970	0.950	0.970	0.950	1.000	582,000	0.9730	-1.02%
2019-06-18	0	0.980	0.980	0.990	0.960	0.990	60,000	59,100	0.9850	0.980	0.980	0.990	0.960	0.990	60,000	0.9850	-2.00%
2019-06-17	0	1.000	0.970	1.010	-	-	0	0	-	1.000	0.970	1.010	-	-	0	-	0.00%
2019-06-14	0	1.000	0.980	1.000	0.970	1.030	852,000	851,300	0.9992	1.000	0.980	1.000	0.970	1.030	852,000	0.9992	2.04%
2019-06-13	0	0.980	0.970	0.980	0.970	1.000	1,090,000	1,076,540	0.9877	0.980	0.970	0.980	0.970	1.000	1,090,000	0.9877	-1.01%
2019-06-12	0	0.990	0.970	0.990	0.970	0.990	822,000	808,460	0.9835	0.990	0.970	0.990	0.970	0.990	822,000	0.9835	-1.00%
2019-06-11	0	1.000	0.990	1.040	-	-	0	0	-	1.000	0.990	1.040	-	-	0	-	0.00%
2019-06-10	0	1.000	0.990	1.010	0.990	1.000	324,000	323,000	0.9969	1.000	0.990	1.010	0.990	1.000	324,000	0.9969	0.00%
2019-06-06	0	1.000	0.990	1.000	0.980	1.000	304,000	300,740	0.9893	1.000	0.990	1.000	0.980	1.000	304,000	0.9893	-0.99%
2019-06-05	0	1.010	1.000	1.010	0.990	1.010	130,000	129,640	0.9972	1.010	1.000	1.010	0.990	1.010	130,000	0.9972	-0.98%
2019-06-04	0	1.020	1.020	1.030	1.000	1.030	40,000	40,420	1.0105	1.020	1.020	1.030	1.000	1.030	40,000	1.0105	-0.97%
2019-06-03	0	1.030	1.000	1.030	1.030	1.050	144,000	150,120	1.0425	1.030	1.000	1.030	1.030	1.050	144,000	1.0425	-0.96%
2019-05-31	0	1.040	1.020	1.040	1.040	1.040	84,000	87,360	1.0400	1.040	1.020	1.040	1.040	1.040	84,000	1.0400	0.00%
2019-05-30	0	1.040	1.040	1.050	1.020	1.050	180,000	187,720	1.0429	1.040	1.040	1.050	1.020	1.050	180,000	1.0429	0.00%
2019-05-29	0	1.040	1.020	1.050	1.000	1.050	328,000	340,660	1.0386	1.040	1.020	1.050	1.000	1.050	328,000	1.0386	-0.95%
2019-05-28	0	1.050	1.010	1.060	0.990	1.050	286,000	290,400	1.0154	1.050	1.010	1.060	0.990	1.050	286,000	1.0154	2.94%
2019-05-27	0	1.020	1.010	1.030	0.990	1.020	192,000	192,020	1.0001	1.020	1.010	1.030	0.990	1.020	192,000	1.0001	-1.92%
2019-05-24	0	1.040	1.020	1.040	1.040	1.040	6,000	6,240	1.0400	1.040	1.020	1.040	1.040	1.040	6,000	1.0400	1.96%
2019-05-23	0	1.020	1.020	1.030	1.020	1.080	348,000	361,680	1.0393	1.020	1.020	1.030	1.020	1.080	348,000	1.0393	-6.42%
2019-05-22	0	1.090	1.060	1.090	1.060	1.100	280,000	301,480	1.0767	1.090	1.060	1.090	1.060	1.100	280,000	1.0767	-2.68%
2019-05-21	0	1.120	1.060	1.130	1.040	1.120	374,000	396,440	1.0600	1.120	1.060	1.130	1.040	1.120	374,000	1.0600	2.75%
2019-05-20	0	1.090	1.060	1.090	1.060	1.090	390,000	419,260	1.0750	1.090	1.060	1.090	1.060	1.090	390,000	1.0750	0.00%
2019-05-17	0	1.090	1.070	1.090	1.040	1.150	1,214,000	1,301,700	1.0722	1.090	1.070	1.090	1.040	1.150	1,214,000	1.0722	4.81%
2019-05-16	0	1.040	1.020	1.050	1.000	1.050	1,008,000	1,038,900	1.0307	1.040	1.020	1.050	1.000	1.050	1,008,000	1.0307	1.96%
2019-05-15	0	1.020	1.020	1.030	1.000	1.020	70,000	71,020	1.0146	1.020	1.020	1.030	1.000	1.020	70,000	1.0146	0.00%
2019-05-14	0	1.020	1.000	1.020	1.000	1.020	602,000	602,040	1.0001	1.020	1.000	1.020	1.000	1.020	602,000	1.0001	0.00%
2019-05-10	0	1.020	1.010	1.030	0.980	1.050	976,000	983,980	1.0082	1.020	1.010	1.030	0.980	1.050	976,000	1.0082	2.00%
2019-05-09	0	1.000	0.990	1.000	0.980	1.020	278,000	273,460	0.9837	1.000	0.990	1.000	0.980	1.020	278,000	0.9837	0.00%
2019-05-08	0	1.000	0.980	1.000	0.970	1.010	632,000	621,180	0.9829	1.000	0.980	1.000	0.970	1.010	632,000	0.9829	-2.91%
2019-05-07	0	1.030	1.020	1.040	1.000	1.030	248,000	249,340	1.0054	1.030	1.020	1.040	1.000	1.030	248,000	1.0054	0.00%
2019-05-06	0	1.030	1.000	1.040	0.990	1.060	616,000	623,860	1.0128	1.030	1.000	1.040	0.990	1.060	616,000	1.0128	-5.50%
2019-05-03	0	1.090	1.090	1.110	1.070	1.090	92,000	99,480	1.0813	1.090	1.090	1.110	1.070	1.090	92,000	1.0813	0.00%
2019-05-02	0	1.090	1.070	1.090	1.050	1.090	516,000	558,660	1.0827	1.090	1.070	1.090	1.050	1.090	516,000	1.0827	0.93%
2019-04-30	0	1.080	1.080	1.090	1.070	1.090	294,000	315,160	1.0720	1.080	1.080	1.090	1.070	1.090	294,000	1.0720	-0.92%
2019-04-29	0	1.090	1.070	1.100	1.080	1.100	100,000	108,600	1.0860	1.090	1.070	1.100	1.080	1.100	100,000	1.0860	-1.80%
2019-04-26	0	1.110	1.110	1.120	1.110	1.120	66,000	73,700	1.1167	1.110	1.110	1.120	1.110	1.120	66,000	1.1167	-4.31%
2019-04-25	0	1.160	1.100	1.160	1.100	1.160	132,000	146,220	1.1077	1.160	1.100	1.160	1.100	1.160	132,000	1.1077	3.57%
2019-04-24	0	1.120	1.090	1.120	1.080	1.120	654,000	714,560	1.0926	1.120	1.090	1.120	1.080	1.120	654,000	1.0926	0.00%
2019-04-23	0	1.120	1.120	1.130	1.110	1.120	120,000	133,720	1.1143	1.120	1.120	1.130	1.110	1.120	120,000	1.1143	0.00%
2019-04-18	0	1.120	1.110	1.130	1.110	1.130	142,000	159,080	1.1203	1.120	1.110	1.130	1.110	1.130	142,000	1.1203	-1.75%
2019-04-17	0	1.140	1.110	1.140	1.110	1.140	210,000	235,040	1.1192	1.140	1.110	1.140	1.110	1.140	210,000	1.1192	-1.72%
2019-04-16	0	1.160	1.120	1.170	1.100	1.160	360,000	403,760	1.1216	1.160	1.120	1.170	1.100	1.160	360,000	1.1216	2.65%
2019-04-15	0	1.130	1.120	1.150	1.130	1.160	160,000	181,880	1.1368	1.130	1.120	1.150	1.130	1.160	160,000	1.1368	-2.59%
2019-04-12	0	1.160	1.130	1.170	1.150	1.160	58,000	67,080	1.1566	1.160	1.130	1.170	1.150	1.160	58,000	1.1566	0.87%
2019-04-11	0	1.150	1.130	1.150	1.120	1.150	406,000	460,360	1.1339	1.150	1.130	1.150	1.120	1.150	406,000	1.1339	0.00%
2019-04-10	0	1.150	1.140	1.160	1.130	1.160	304,000	348,380	1.1460	1.150	1.140	1.160	1.130	1.160	304,000	1.1460	0.00%
2019-04-09	0	1.150	1.150	1.180	1.140	1.190	362,000	417,240	1.1526	1.150	1.150	1.180	1.140	1.190	362,000	1.1526	-3.36%
2019-04-08	0	1.190	1.160	1.190	1.150	1.190	288,000	337,840	1.1731	1.190	1.160	1.190	1.150	1.190	288,000	1.1731	0.00%
2019-04-04	0	1.190	1.160	1.190	1.150	1.200	528,000	615,680	1.1661	1.190	1.160	1.190	1.150	1.200	528,000	1.1661	0.85%
2019-04-03	0	1.180	1.170	1.210	1.170	1.210	220,000	261,160	1.1871	1.180	1.170	1.210	1.170	1.210	220,000	1.1871	-2.48%
2019-04-02	0	1.210	1.180	1.210	1.180	1.230	352,000	424,540	1.2061	1.210	1.180	1.210	1.180	1.230	352,000	1.2061	0.83%
2019-04-01	0	1.200	1.170	1.200	1.200	1.200	68,000	81,100	1.1926	1.200	1.170	1.200	1.200	1.200	68,000	1.1926	0.84%
2019-03-29	0	1.190	1.180	1.200	1.190	1.210	426,000	509,480	1.1960	1.190	1.180	1.200	1.190	1.210	426,000	1.1960	1.71%
2019-03-28	0	1.170	1.170	1.180	1.150	1.230	1,104,000	1,307,400	1.1842	1.170	1.170	1.180	1.150	1.230	1,104,000	1.1842	-4.10%
2019-03-27	0	1.220	1.210	1.220	1.220	1.240	458,000	562,860	1.2290	1.220	1.210	1.220	1.220	1.240	458,000	1.2290	-1.61%
2019-03-26	0	1.240	1.230	1.260	1.200	1.280	1,394,000	1,737,420	1.2464	1.240	1.230	1.260	1.200	1.280	1,394,000	1.2464	0.00%
2019-03-25	0	1.240	1.230	1.240	1.240	1.300	1,286,000	1,618,520	1.2586	1.240	1.230	1.240	1.240	1.300	1,286,000	1.2586	-3.88%
2019-03-22	0	1.290	1.260	1.290	1.260	1.350	1,132,000	1,459,020	1.2889	1.290	1.260	1.290	1.260	1.350	1,132,000	1.2889	-0.77%
2019-03-21	0	1.300	1.290	1.310	1.290	1.450	3,686,000	4,968,560	1.3480	1.300	1.290	1.310	1.290	1.450	3,686,000	1.3480	-7.80%
2019-03-20	0	1.410	1.410	1.420	1.280	1.500	14,560,000	21,037,455	1.4449	1.410	1.410	1.420	1.280	1.500	14,560,000	1.4449	7.63%
2019-03-19	0	1.310	1.300	1.310	1.180	1.350	3,099,881	3,965,501	1.2792	1.310	1.300	1.310	1.180	1.350	3,099,881	1.2792	8.26%
2019-03-18	0	1.210	1.190	1.210	1.100	1.260	7,056,000	8,338,620	1.1818	1.210	1.190	1.210	1.100	1.260	7,056,000	1.1818	4.31%
2019-03-15	0	1.160	1.140	1.160	1.120	1.170	254,000	292,180	1.1503	1.160	1.140	1.160	1.120	1.170	254,000	1.1503	0.00%
2019-03-14	0	1.160	1.150	1.170	1.150	1.180	124,000	143,900	1.1605	1.160	1.150	1.170	1.150	1.180	124,000	1.1605	-2.52%
2019-03-13	0	1.190	1.150	1.190	1.090	1.190	652,000	748,860	1.1486	1.190	1.150	1.190	1.090	1.190	652,000	1.1486	0.00%
2019-03-12	0	1.190	1.170	1.190	1.160	1.190	122,000	143,160	1.1734	1.190	1.170	1.190	1.160	1.190	122,000	1.1734	1.71%
2019-03-11	0	1.170	1.140	1.170	1.160	1.180	150,000	174,640	1.1643	1.170	1.140	1.170	1.160	1.180	150,000	1.1643	0.86%
2019-03-08	0	1.160	1.140	1.160	1.140	1.240	1,852,000	2,161,220	1.1670	1.160	1.140	1.160	1.140	1.240	1,852,000	1.1670	-5.69%
2019-03-07	0	1.230	1.220	1.230	1.110	1.260	3,570,000	4,226,860	1.1840	1.230	1.220	1.230	1.110	1.260	3,570,000	1.1840	10.81%
2019-03-06	0	1.110	1.110	1.140	1.110	1.130	590,000	663,220	1.1241	1.110	1.110	1.140	1.110	1.130	590,000	1.1241	0.00%
2019-03-05	0	1.110	1.110	1.130	1.100	1.130	718,000	801,840	1.1168	1.110	1.110	1.130	1.100	1.130	718,000	1.1168	0.00%
2019-03-04	0	1.110	1.100	1.110	1.080	1.120	826,000	904,440	1.0950	1.110	1.100	1.110	1.080	1.120	826,000	1.0950	1.83%
2019-03-01	0	1.090	1.080	1.090	1.050	1.100	3,258,000	3,466,760	1.0641	1.090	1.080	1.090	1.050	1.100	3,258,000	1.0641	-1.80%
2019-02-28	0	1.110	1.090	1.110	1.090	1.110	232,000	254,640	1.0976	1.110	1.090	1.110	1.090	1.110	232,000	1.0976	0.00%
2019-02-27	0	1.110	1.080	1.110	1.060	1.120	2,800,000	3,019,800	1.0785	1.110	1.080	1.110	1.060	1.120	2,800,000	1.0785	0.00%
2019-02-26	0	1.110	1.090	1.110	1.090	1.140	1,372,000	1,517,160	1.1058	1.110	1.090	1.110	1.090	1.140	1,372,000	1.1058	-2.63%
2019-02-25	0	1.140	1.130	1.140	1.080	1.150	1,886,000	2,111,540	1.1196	1.140	1.130	1.140	1.080	1.150	1,886,000	1.1196	2.70%
2019-02-22	0	1.110	1.090	1.110	1.110	1.110	94,000	104,340	1.1100	1.110	1.090	1.110	1.110	1.110	94,000	1.1100	0.00%
2019-02-21	0	1.110	1.110	1.120	1.110	1.130	358,000	401,200	1.1207	1.110	1.110	1.120	1.110	1.130	358,000	1.1207	-0.89%
2019-02-20	0	1.120	1.120	1.140	1.070	1.130	2,344,000	2,564,120	1.0939	1.120	1.120	1.140	1.070	1.130	2,344,000	1.0939	3.70%
2019-02-19	0	1.080	1.070	1.080	1.060	1.080	1,290,000	1,382,960	1.0721	1.080	1.070	1.080	1.060	1.080	1,290,000	1.0721	1.89%
2019-02-18	0	1.060	1.050	1.070	1.040	1.080	2,834,000	2,992,560	1.0559	1.060	1.050	1.070	1.040	1.080	2,834,000	1.0559	1.92%
2019-02-15	0	1.040	1.040	1.050	1.040	1.070	1,826,000	1,925,720	1.0546	1.040	1.040	1.050	1.040	1.070	1,826,000	1.0546	-2.80%
2019-02-14	0	1.070	1.060	1.070	1.050	1.070	1,914,000	2,021,820	1.0563	1.070	1.060	1.070	1.050	1.070	1,914,000	1.0563	0.00%
2019-02-13	0	1.070	1.040	1.070	1.040	1.070	1,148,000	1,215,040	1.0584	1.070	1.040	1.070	1.040	1.070	1,148,000	1.0584	0.94%
2019-02-12	0	1.060	1.050	1.070	1.040	1.070	392,000	412,640	1.0527	1.060	1.050	1.070	1.040	1.070	392,000	1.0527	1.92%
2019-02-11	0	1.040	1.040	1.050	1.040	1.050	454,000	473,560	1.0431	1.040	1.040	1.050	1.040	1.050	454,000	1.0431	-0.95%
2019-02-08	0	1.050	1.050	1.070	1.040	1.090	448,000	475,860	1.0622	1.050	1.050	1.070	1.040	1.090	448,000	1.0622	1.94%
2019-02-04	0	1.030	1.030	1.040	1.020	1.040	190,000	196,120	1.0322	1.030	1.030	1.040	1.020	1.040	190,000	1.0322	-0.96%
2019-02-01	0	1.040	1.030	1.040	1.020	1.050	342,000	354,040	1.0352	1.040	1.030	1.040	1.020	1.050	342,000	1.0352	0.97%
2019-01-31	0	1.030	1.030	1.040	1.010	1.040	1,064,000	1,087,220	1.0218	1.030	1.030	1.040	1.010	1.040	1,064,000	1.0218	0.98%
2019-01-30	0	1.020	1.010	1.020	1.000	1.030	524,000	532,820	1.0168	1.020	1.010	1.020	1.000	1.030	524,000	1.0168	0.00%
2019-01-29	0	1.020	1.000	1.020	0.950	1.020	980,000	982,960	1.0030	1.020	1.000	1.020	0.950	1.020	980,000	1.0030	5.15%
2019-01-28	0	0.970	0.960	0.970	0.960	0.990	820,000	794,460	0.9689	0.970	0.960	0.970	0.960	0.990	820,000	0.9689	-2.02%
2019-01-25	0	0.990	0.970	0.990	1.000	1.000	26,000	26,000	1.0000	0.990	0.970	0.990	1.000	1.000	26,000	1.0000	0.00%
2019-01-24	0	0.990	0.980	0.990	0.980	0.990	242,000	238,380	0.9850	0.990	0.980	0.990	0.980	0.990	242,000	0.9850	2.06%
2019-01-23	0	0.970	0.960	0.970	0.970	0.990	74,000	72,420	0.9786	0.970	0.960	0.970	0.970	0.990	74,000	0.9786	-2.02%
2019-01-22	0	0.990	0.960	0.990	0.950	0.990	712,000	685,660	0.9630	0.990	0.960	0.990	0.950	0.990	712,000	0.9630	2.06%
2019-01-21	0	0.970	0.940	0.970	0.950	1.010	2,396,000	2,344,000	0.9783	0.970	0.940	0.970	0.950	1.010	2,396,000	0.9783	-3.00%
2019-01-18	0	1.000	1.000	1.020	1.000	1.030	598,000	606,400	1.0140	1.000	1.000	1.020	1.000	1.030	598,000	1.0140	-2.91%
2019-01-17	0	1.030	1.000	1.030	1.000	1.060	478,000	495,200	1.0360	1.030	1.000	1.030	1.000	1.060	478,000	1.0360	-1.90%
2019-01-16	0	1.050	1.030	1.050	1.030	1.060	1,004,000	1,046,640	1.0425	1.050	1.030	1.050	1.030	1.060	1,004,000	1.0425	0.00%
2019-01-15	0	1.050	1.020	1.050	1.030	1.060	588,000	613,840	1.0439	1.050	1.020	1.050	1.030	1.060	588,000	1.0439	2.94%
2019-01-14	0	1.020	0.990	1.020	0.970	1.020	1,208,000	1,191,940	0.9867	1.020	0.990	1.020	0.970	1.020	1,208,000	0.9867	2.00%
2019-01-11	0	1.000	0.980	1.000	0.970	1.020	618,020	613,721	0.9930	1.000	0.980	1.000	0.970	1.020	618,020	0.9930	-0.99%
2019-01-10	0	1.010	0.990	1.010	0.960	1.020	1,314,000	1,293,220	0.9842	1.010	0.990	1.010	0.960	1.020	1,314,000	0.9842	0.00%
2019-01-09	0	1.010	0.990	1.010	1.000	1.020	394,000	395,860	1.0047	1.010	0.990	1.010	1.000	1.020	394,000	1.0047	1.00%
2019-01-08	0	1.000	0.990	1.010	0.990	1.030	1,814,000	1,805,260	0.9952	1.000	0.990	1.010	0.990	1.030	1,814,000	0.9952	1.01%
2019-01-07	0	0.990	0.990	1.000	0.990	1.050	1,004,000	1,018,500	1.0144	0.990	0.990	1.000	0.990	1.050	1,004,000	1.0144	-2.94%
2019-01-04	0	1.020	1.020	1.040	1.010	1.040	1,372,000	1,407,000	1.0255	1.020	1.020	1.040	1.010	1.040	1,372,000	1.0255	-1.92%
2019-01-03	0	1.040	1.020	1.040	1.030	1.060	170,000	176,580	1.0387	1.040	1.020	1.040	1.030	1.060	170,000	1.0387	-0.95%
2019-01-02	0	1.050	1.040	1.050	1.030	1.050	2,206,000	2,304,860	1.0448	1.050	1.040	1.050	1.030	1.050	2,206,000	1.0448	-2.78%
2018-12-31	0	1.080	1.060	1.080	1.050	1.080	964,000	1,026,540	1.0649	1.080	1.060	1.080	1.050	1.080	964,000	1.0649	0.00%
2018-12-28	0	1.080	1.050	1.080	1.040	1.090	1,098,000	1,154,500	1.0515	1.080	1.050	1.080	1.040	1.090	1,098,000	1.0515	3.85%
2018-12-27	0	1.040	1.020	1.060	1.020	1.060	492,000	507,900	1.0323	1.040	1.020	1.060	1.020	1.060	492,000	1.0323	-2.80%
2018-12-24	0	1.070	1.050	1.070	1.020	1.070	1,262,000	1,316,220	1.0430	1.070	1.050	1.070	1.020	1.070	1,262,000	1.0430	3.88%
2018-12-21	0	1.030	1.020	1.030	1.020	1.080	5,688,000	6,006,460	1.0560	1.030	1.020	1.030	1.020	1.080	5,688,000	1.0560	-3.74%
2018-12-20	0	1.070	1.070	1.090	1.060	1.100	1,912,000	2,063,660	1.0793	1.070	1.070	1.090	1.060	1.100	1,912,000	1.0793	-2.73%
2018-12-19	0	1.100	1.090	1.100	1.080	1.100	204,000	222,560	1.0910	1.100	1.090	1.100	1.080	1.100	204,000	1.0910	0.92%
2018-12-18	0	1.090	1.080	1.100	1.090	1.110	1,680,000	1,839,860	1.0952	1.090	1.080	1.100	1.090	1.110	1,680,000	1.0952	-3.54%
2018-12-17	0	1.130	1.120	1.130	1.070	1.130	2,552,000	2,854,360	1.1185	1.130	1.120	1.130	1.070	1.130	2,552,000	1.1185	-0.88%
2018-12-14	0	1.140	1.120	1.140	1.120	1.150	2,158,000	2,442,400	1.1318	1.140	1.120	1.140	1.120	1.150	2,158,000	1.1318	0.00%
2018-12-13	0	1.140	1.130	1.150	1.120	1.180	906,000	1,029,060	1.1358	1.140	1.130	1.150	1.120	1.180	906,000	1.1358	-3.39%
2018-12-12	0	1.180	1.170	1.190	1.160	1.230	7,010,000	8,338,940	1.1896	1.180	1.170	1.190	1.160	1.230	7,010,000	1.1896	-1.67%
2018-12-11	0	1.200	1.190	1.200	1.170	1.260	7,442,000	9,192,560	1.2352	1.200	1.190	1.200	1.170	1.260	7,442,000	1.2352	4.35%
2018-12-10	0	1.150	1.140	1.150	1.070	1.150	6,958,000	7,639,460	1.0979	1.150	1.140	1.150	1.070	1.150	6,958,000	1.0979	7.48%
2018-12-07	0	1.070	1.060	1.070	1.050	1.070	222,000	236,300	1.0644	1.070	1.060	1.070	1.050	1.070	222,000	1.0644	0.00%
2018-12-06	0	1.070	1.050	1.070	1.050	1.080	2,620,000	2,810,020	1.0725	1.070	1.050	1.070	1.050	1.080	2,620,000	1.0725	-2.73%
2018-12-05	0	1.100	1.090	1.100	1.080	1.110	2,986,000	3,257,120	1.0908	1.100	1.090	1.100	1.080	1.110	2,986,000	1.0908	0.00%
2018-12-04	0	1.100	1.080	1.100	1.060	1.110	4,600,000	4,969,980	1.0804	1.100	1.080	1.100	1.060	1.110	4,600,000	1.0804	1.85%
2018-12-03	0	1.080	1.070	1.090	1.050	1.090	1,594,000	1,703,520	1.0687	1.080	1.070	1.090	1.050	1.090	1,594,000	1.0687	0.93%
2018-11-30	0	1.070	1.060	1.070	1.050	1.080	2,540,000	2,701,020	1.0634	1.070	1.060	1.070	1.050	1.080	2,540,000	1.0634	-0.93%
2018-11-29	0	1.080	1.060	1.080	1.060	1.100	2,654,000	2,852,900	1.0749	1.080	1.060	1.080	1.060	1.100	2,654,000	1.0749	0.93%
2018-11-28	0	1.070	1.050	1.070	1.030	1.090	3,038,000	3,233,960	1.0645	1.070	1.050	1.070	1.030	1.090	3,038,000	1.0645	0.94%
2018-11-27	0	1.060	1.060	1.070	1.050	1.110	2,588,000	2,762,820	1.0676	1.060	1.060	1.070	1.050	1.110	2,588,000	1.0676	-1.85%
2018-11-26	0	1.080	1.060	1.080	1.050	1.090	3,494,000	3,725,680	1.0663	1.080	1.060	1.080	1.050	1.090	3,494,000	1.0663	4.85%
2018-11-23	0	1.030	1.040	1.060	1.030	1.070	1,758,000	1,856,940	1.0563	1.030	1.040	1.060	1.030	1.070	1,758,000	1.0563	-2.83%
2018-11-22	0	1.060	1.040	1.060	1.020	1.100	5,540,000	5,898,680	1.0647	1.060	1.040	1.060	1.020	1.100	5,540,000	1.0647	-3.64%
2018-11-21	0	1.100	1.080	1.100	1.080	1.140	1,860,000	2,044,780	1.0993	1.100	1.080	1.100	1.080	1.140	1,860,000	1.0993	0.00%
2018-11-20	0	1.100	1.090	1.110	1.010	1.120	5,040,000	5,472,080	1.0857	1.100	1.090	1.110	1.010	1.120	5,040,000	1.0857	5.77%
2018-11-19	0	1.040	1.040	1.050	1.010	1.120	4,690,000	4,900,900	1.0450	1.040	1.040	1.050	1.010	1.120	4,690,000	1.0450	-4.59%
2018-11-16	0	1.090	1.080	1.110	0.870	1.200	20,394,000	21,051,160	1.0322	1.090	1.080	1.110	0.870	1.200	20,394,000	1.0322	6.86%
2018-11-15	0	1.020	1.030	1.040	1.000	1.370	15,928,000	17,955,500	1.1273	1.020	1.030	1.040	1.000	1.370	15,928,000	1.1273	-26.09%
2018-11-14	0	1.380	1.350	1.380	1.310	1.640	17,292,000	24,570,800	1.4209	1.380	1.350	1.380	1.310	1.640	17,292,000	1.4209	-10.39%
2018-11-13	0	1.540	1.540	1.550	1.230	1.620	19,830,000	29,268,660	1.4760	1.540	1.540	1.550	1.230	1.620	19,830,000	1.4760	23.20%
2018-11-12	0	1.250	1.240	1.250	1.070	1.280	7,860,000	9,523,180	1.2116	1.250	1.240	1.250	1.070	1.280	7,860,000	1.2116	13.64%
2018-11-09	0	1.100	1.090	1.110	0.930	1.130	16,126,000	17,101,300	1.0605	1.100	1.090	1.110	0.930	1.130	16,126,000	1.0605	14.58%
2018-11-08	0	0.960	0.950	0.960	0.900	0.980	4,878,000	4,600,440	0.9431	0.960	0.950	0.960	0.900	0.980	4,878,000	0.9431	6.67%
2018-11-07	0	0.900	0.880	0.900	0.880	0.900	1,008,000	893,580	0.8865	0.900	0.880	0.900	0.880	0.900	1,008,000	0.8865	0.00%
2018-11-06	0	0.900	0.890	0.900	0.880	0.900	1,458,000	1,296,360	0.8891	0.900	0.890	0.900	0.880	0.900	1,458,000	0.8891	0.00%
2018-11-05	0	0.900	0.890	0.900	0.890	0.900	1,190,000	1,061,040	0.8916	0.900	0.890	0.900	0.890	0.900	1,190,000	0.8916	1.12%
2018-11-02	0	0.890	0.880	0.890	0.880	0.890	886,000	787,540	0.8889	0.890	0.880	0.890	0.880	0.890	886,000	0.8889	-1.11%
2018-11-01	0	0.900	0.890	0.900	0.870	0.900	1,296,000	1,150,680	0.8879	0.900	0.890	0.900	0.870	0.900	1,296,000	0.8879	-1.10%
2018-10-31	0	0.910	0.890	0.910	0.890	0.920	1,244,000	1,119,860	0.9002	0.910	0.890	0.910	0.890	0.920	1,244,000	0.9002	1.11%
2018-10-30	0	0.900	0.880	0.900	0.880	0.920	3,044,000	2,731,580	0.8974	0.900	0.880	0.900	0.880	0.920	3,044,000	0.8974	0.00%
2018-10-29	0	0.900	0.890	0.900	0.850	0.930	3,956,000	3,511,400	0.8876	0.900	0.890	0.900	0.850	0.930	3,956,000	0.8876	2.27%
2018-10-26	0	0.880	0.850	0.880	0.850	0.890	3,588,000	3,127,560	0.8717	0.880	0.850	0.880	0.850	0.890	3,588,000	0.8717	0.00%
2018-10-25	0	0.880	0.870	0.880	0.850	0.890	3,018,000	2,616,320	0.8669	0.880	0.870	0.880	0.850	0.890	3,018,000	0.8669	0.00%
2018-10-24	0	0.880	0.850	0.880	0.850	0.880	1,082,000	931,680	0.8611	0.880	0.850	0.880	0.850	0.880	1,082,000	0.8611	1.15%
2018-10-23	0	0.870	0.860	0.870	0.850	0.890	2,258,000	1,964,260	0.8699	0.870	0.860	0.870	0.850	0.890	2,258,000	0.8699	-2.25%
2018-10-22	0	0.890	0.880	0.890	0.850	0.900	1,870,000	1,649,140	0.8819	0.890	0.880	0.890	0.850	0.900	1,870,000	0.8819	4.71%
2018-10-19	0	0.850	0.840	0.850	0.830	0.860	666,000	567,820	0.8526	0.850	0.840	0.850	0.830	0.860	666,000	0.8526	2.41%
2018-10-18	0	0.830	0.820	0.830	0.820	0.860	994,000	838,120	0.8432	0.830	0.820	0.830	0.820	0.860	994,000	0.8432	-2.35%
2018-10-16	0	0.850	0.850	0.870	0.850	0.880	1,600,000	1,377,000	0.8606	0.850	0.850	0.870	0.850	0.880	1,600,000	0.8606	0.00%
2018-10-15	0	0.850	0.840	0.850	0.850	0.880	982,000	851,100	0.8667	0.850	0.840	0.850	0.850	0.880	982,000	0.8667	-2.30%
2018-10-12	0	0.870	0.860	0.870	0.850	0.890	1,404,000	1,214,640	0.8651	0.870	0.860	0.870	0.850	0.890	1,404,000	0.8651	1.16%
2018-10-11	0	0.860	0.840	0.860	0.830	0.900	3,194,000	2,732,680	0.8556	0.860	0.840	0.860	0.830	0.900	3,194,000	0.8556	-4.44%
2018-10-10	0	0.900	0.890	0.910	0.770	0.910	6,772,000	5,699,440	0.8416	0.900	0.890	0.910	0.770	0.910	6,772,000	0.8416	15.38%
2018-10-09	0	0.780	0.760	0.780	0.760	0.810	1,844,000	1,436,240	0.7789	0.780	0.760	0.780	0.760	0.810	1,844,000	0.7789	-2.50%
2018-10-08	0	0.800	0.790	0.800	0.790	0.840	1,636,000	1,318,040	0.8056	0.800	0.790	0.800	0.790	0.840	1,636,000	0.8056	-4.76%
2018-10-05	0	0.840	0.820	0.840	0.810	0.860	1,794,000	1,496,440	0.8341	0.840	0.820	0.840	0.810	0.860	1,794,000	0.8341	-2.33%
2018-10-04	0	0.860	0.850	0.860	0.810	0.910	3,494,000	3,002,420	0.8593	0.860	0.850	0.860	0.810	0.910	3,494,000	0.8593	-5.49%
2018-10-03	0	0.910	0.900	0.910	0.890	0.920	2,006,000	1,818,180	0.9064	0.910	0.900	0.910	0.890	0.920	2,006,000	0.9064	1.11%
2018-10-02	0	0.900	0.900	0.910	0.890	0.960	3,146,000	2,885,880	0.9173	0.900	0.900	0.910	0.890	0.960	3,146,000	0.9173	-8.16%
2018-09-28	0	0.980	0.980	0.990	0.810	0.990	11,142,000	10,198,200	0.9153	0.980	0.980	0.990	0.810	0.990	11,142,000	0.9153	20.99%
2018-09-27	0	0.810	0.790	0.810	0.740	0.870	9,828,000	7,897,700	0.8036	0.810	0.790	0.810	0.740	0.870	9,828,000	0.8036	8.00%
2018-09-26	0	0.750	0.740	0.750	0.740	0.780	456,000	346,980	0.7609	0.750	0.740	0.750	0.740	0.780	456,000	0.7609	-2.60%
2018-09-24	0	0.770	0.760	0.770	0.760	0.780	526,000	404,880	0.7697	0.770	0.760	0.770	0.760	0.780	526,000	0.7697	0.00%
2018-09-21	0	0.770	0.760	0.770	0.760	0.780	1,092,000	842,520	0.7715	0.770	0.760	0.770	0.760	0.780	1,092,000	0.7715	1.32%
2018-09-20	0	0.760	0.750	0.760	0.740	0.820	5,522,000	4,291,020	0.7771	0.760	0.750	0.760	0.740	0.820	5,522,000	0.7771	-1.30%
2018-09-19	0	0.770	0.760	0.770	0.740	0.780	1,754,100	1,334,661	0.7609	0.770	0.760	0.770	0.740	0.780	1,754,100	0.7609	2.67%
2018-09-18	0	0.750	0.740	0.750	0.710	0.760	1,366,000	1,003,080	0.7343	0.750	0.740	0.750	0.710	0.760	1,366,000	0.7343	4.17%
2018-09-17	0	0.720	0.700	0.720	0.680	0.720	1,180,000	829,060	0.7026	0.720	0.700	0.720	0.680	0.720	1,180,000	0.7026	2.86%
2018-09-14	0	0.700	0.680	0.700	0.680	0.710	1,038,000	715,880	0.6897	0.700	0.680	0.700	0.680	0.710	1,038,000	0.6897	0.00%
2018-09-13	0	0.700	0.690	0.700	0.690	0.710	452,000	316,040	0.6992	0.700	0.690	0.700	0.690	0.710	452,000	0.6992	0.00%
2018-09-12	0	0.700	0.690	0.700	0.650	0.700	714,000	483,500	0.6772	0.700	0.690	0.700	0.650	0.700	714,000	0.6772	0.00%
2018-09-11	0	0.700	0.690	0.700	0.670	0.720	1,726,000	1,190,320	0.6896	0.700	0.690	0.700	0.670	0.720	1,726,000	0.6896	-2.78%
2018-09-10	0	0.720	0.690	0.720	0.690	0.720	1,622,000	1,134,740	0.6996	0.720	0.690	0.720	0.690	0.720	1,622,000	0.6996	1.41%
2018-09-07	0	0.710	0.700	0.710	0.690	0.720	1,808,000	1,268,000	0.7013	0.710	0.700	0.710	0.690	0.720	1,808,000	0.7013	1.43%
2018-09-06	0	0.700	0.690	0.700	0.680	0.730	2,428,000	1,717,740	0.7075	0.700	0.690	0.700	0.680	0.730	2,428,000	0.7075	0.00%
2018-09-05	0	0.700	0.690	0.700	0.700	0.730	1,880,000	1,344,300	0.7151	0.700	0.690	0.700	0.700	0.730	1,880,000	0.7151	-5.41%
2018-09-04	0	0.740	0.730	0.740	0.720	0.750	566,000	414,520	0.7324	0.740	0.730	0.740	0.720	0.750	566,000	0.7324	0.00%
2018-09-03	0	0.740	0.740	0.750	0.730	0.750	1,100,000	813,440	0.7395	0.740	0.740	0.750	0.730	0.750	1,100,000	0.7395	-2.63%
2018-08-31	0	0.760	0.750	0.760	0.710	0.810	6,280,000	4,708,620	0.7498	0.760	0.750	0.760	0.710	0.810	6,280,000	0.7498	1.33%
2018-08-30	0	0.750	0.710	0.750	0.700	0.750	1,528,000	1,096,640	0.7177	0.750	0.710	0.750	0.700	0.750	1,528,000	0.7177	0.00%
2018-08-29	0	0.750	0.730	0.750	0.670	0.750	2,246,000	1,563,900	0.6963	0.750	0.730	0.750	0.670	0.750	2,246,000	0.6963	4.17%
2018-08-28	0	0.720	0.680	0.720	0.670	0.720	1,082,000	743,220	0.6869	0.720	0.680	0.720	0.670	0.720	1,082,000	0.6869	1.41%
2018-08-27	0	0.710	0.690	0.720	0.690	0.730	1,056,000	751,880	0.7120	0.710	0.690	0.720	0.690	0.730	1,056,000	0.7120	-1.39%
2018-08-24	0	0.720	0.710	0.740	0.720	0.730	1,048,000	763,340	0.7284	0.720	0.710	0.740	0.720	0.730	1,048,000	0.7284	-1.37%
2018-08-23	0	0.730	0.720	0.730	0.710	0.740	918,000	662,560	0.7217	0.730	0.720	0.730	0.710	0.740	918,000	0.7217	0.00%
2018-08-22	0	0.730	0.730	0.740	0.710	0.740	1,104,000	800,060	0.7247	0.730	0.730	0.740	0.710	0.740	1,104,000	0.7247	0.00%
2018-08-21	0	0.730	0.730	0.740	0.710	0.810	3,894,000	2,864,960	0.7357	0.730	0.730	0.740	0.710	0.810	3,894,000	0.7357	1.39%
2018-08-20	0	0.720	0.720	0.730	0.710	0.740	1,576,000	1,136,880	0.7214	0.720	0.720	0.730	0.710	0.740	1,576,000	0.7214	-2.70%
2018-08-17	0	0.740	0.730	0.740	0.730	0.780	1,118,000	839,420	0.7508	0.740	0.730	0.740	0.730	0.780	1,118,000	0.7508	-2.63%
2018-08-16	0	0.760	0.730	0.770	0.720	0.780	3,558,000	2,657,900	0.7470	0.760	0.730	0.770	0.720	0.780	3,558,000	0.7470	1.33%
2018-08-15	0	0.750	0.750	0.760	0.710	0.780	3,654,000	2,727,280	0.7464	0.750	0.750	0.760	0.710	0.780	3,654,000	0.7464	-3.85%
2018-08-14	0	0.780	0.770	0.790	0.770	0.810	2,144,000	1,681,540	0.7843	0.780	0.770	0.790	0.770	0.810	2,144,000	0.7843	-2.50%
2018-08-13	0	0.800	0.800	0.810	0.800	0.840	3,868,000	3,130,920	0.8094	0.800	0.800	0.810	0.800	0.840	3,868,000	0.8094	-4.76%
2018-08-10	0	0.840	0.840	0.850	0.810	0.880	3,314,000	2,793,520	0.8429	0.840	0.840	0.850	0.810	0.880	3,314,000	0.8429	-3.45%
2018-08-09	0	0.870	0.870	0.880	0.870	0.900	1,506,000	1,322,900	0.8784	0.870	0.870	0.880	0.870	0.900	1,506,000	0.8784	1.16%
2018-08-08	0	0.860	0.860	0.880	0.860	0.890	1,874,000	1,633,000	0.8714	0.860	0.860	0.880	0.860	0.890	1,874,000	0.8714	-1.15%
2018-08-07	0	0.870	0.870	0.880	0.860	0.910	5,476,000	4,817,020	0.8797	0.870	0.870	0.880	0.860	0.910	5,476,000	0.8797	0.00%
2018-08-06	0	0.870	0.860	0.870	0.850	0.910	4,000,000	3,522,720	0.8807	0.870	0.860	0.870	0.850	0.910	4,000,000	0.8807	0.00%
2018-08-03	0	0.870	0.870	0.880	0.830	0.980	16,024,000	14,505,060	0.9052	0.870	0.870	0.880	0.830	0.980	16,024,000	0.9052	3.57%
2018-08-02	0	0.840	0.840	0.860	0.810	0.870	6,910,000	5,865,120	0.8488	0.840	0.840	0.860	0.810	0.870	6,910,000	0.8488	-3.45%
2018-08-01	0	0.870	0.870	0.890	0.850	0.940	5,418,000	4,794,180	0.8849	0.870	0.870	0.890	0.850	0.940	5,418,000	0.8849	-5.43%
2018-07-31	0	0.920	0.910	0.920	0.790	1.070	34,000,000	31,133,700	0.9157	0.920	0.910	0.920	0.790	1.070	34,000,000	0.9157	10.84%
2018-07-30	0	0.830	0.820	0.830	0.790	0.850	13,288,000	10,851,260	0.8166	0.830	0.820	0.830	0.790	0.850	13,288,000	0.8166	5.06%
2018-07-27	0	0.790	0.780	0.790	0.730	0.810	6,404,000	5,034,720	0.7862	0.790	0.780	0.790	0.730	0.810	6,404,000	0.7862	1.28%
2018-07-26	0	0.780	0.760	0.780	0.760	0.810	2,696,000	2,112,840	0.7837	0.780	0.760	0.780	0.760	0.810	2,696,000	0.7837	-2.50%
2018-07-25	0	0.800	0.800	0.810	0.770	0.840	5,654,000	4,542,700	0.8034	0.800	0.800	0.810	0.770	0.840	5,654,000	0.8034	0.00%
2018-07-24	0	0.800	0.780	0.800	0.750	0.850	6,424,000	5,173,800	0.8054	0.800	0.780	0.800	0.750	0.850	6,424,000	0.8054	-1.23%
2018-07-23	0	0.810	0.800	0.820	0.750	0.950	20,630,000	16,871,720	0.8178	0.810	0.800	0.820	0.750	0.950	20,630,000	0.8178	-8.99%
2018-07-20	0	0.890	0.880	0.890	0.710	1.080	121,180,000	110,054,120	0.9082	0.890	0.880	0.890	0.710	1.080	121,180,000	0.9082	27.14%
2018-07-19	0	0.700	0.720	0.730	0.260	1.260	212,860,000	102,256,035	0.4804	0.700	0.720	0.730	0.260	1.260	212,860,000	0.4804	-42.62%
2018-07-18	0	1.220	1.220	1.250	1.210	1.400	3,192,000	4,257,380	1.3338	1.220	1.220	1.250	1.210	1.400	3,192,000	1.3338	-11.59%
2018-07-17	0	1.380	1.360	1.380	1.350	1.440	3,600,000	5,050,260	1.4029	1.380	1.360	1.380	1.350	1.440	3,600,000	1.4029	-2.82%
2018-07-16	0	1.420	1.420	1.440	1.370	1.480	3,318,000	4,686,620	1.4125	1.420	1.420	1.440	1.370	1.480	3,318,000	1.4125	1.43%
2018-07-13	0	1.400	1.410	1.430	1.340	1.430	4,398,000	6,015,000	1.3677	1.400	1.410	1.430	1.340	1.430	4,398,000	1.3677	0.72%
2018-07-12	0	1.390	1.380	1.400	1.300	1.430	3,776,000	5,084,320	1.3465	1.390	1.380	1.400	1.300	1.430	3,776,000	1.3465	-5.44%
2018-07-11	0	1.470	1.460	1.470	1.440	1.620	4,954,000	7,473,160	1.5085	1.470	1.460	1.470	1.440	1.620	4,954,000	1.5085	-9.26%
2018-07-10	0	1.620	1.620	1.650	1.600	1.680	3,440,000	5,747,420	1.6708	1.620	1.620	1.650	1.600	1.680	3,440,000	1.6708	-2.99%
2018-07-09	0	1.670	1.650	1.660	1.660	1.720	3,580,000	5,996,060	1.6749	1.670	1.650	1.660	1.660	1.720	3,580,000	1.6749	-1.18%
2018-07-06	0	1.690	1.670	1.690	1.650	1.750	2,694,000	4,604,680	1.7092	1.690	1.670	1.690	1.650	1.750	2,694,000	1.7092	-2.87%
2018-07-05	0	1.740	1.710	1.730	1.710	1.770	3,248,000	5,678,960	1.7484	1.740	1.710	1.730	1.710	1.770	3,248,000	1.7484	-1.69%
2018-07-04	0	1.770	1.750	1.780	1.740	1.810	2,100,000	3,724,160	1.7734	1.770	1.750	1.780	1.740	1.810	2,100,000	1.7734	1.72%
2018-07-03	0	1.740	1.720	1.740	1.680	1.780	1,566,000	2,703,720	1.7265	1.740	1.720	1.740	1.680	1.780	1,566,000	1.7265	-2.25%
2018-06-29	0	1.780	1.770	1.790	1.750	1.810	4,876,000	8,736,160	1.7917	1.780	1.770	1.790	1.750	1.810	4,876,000	1.7917	1.71%
2018-06-28	0	1.750	1.740	1.770	1.730	1.800	5,252,000	9,356,180	1.7815	1.750	1.740	1.770	1.730	1.800	5,252,000	1.7815	-2.78%
2018-06-27	0	1.800	1.780	1.800	1.710	1.840	2,548,000	4,584,920	1.7994	1.800	1.780	1.800	1.710	1.840	2,548,000	1.7994	0.00%
2018-06-26	0	1.800	1.790	1.800	1.790	1.850	2,656,000	4,792,660	1.8045	1.800	1.790	1.800	1.790	1.850	2,656,000	1.8045	-2.70%
2018-06-25	0	1.850	1.820	1.850	1.800	1.920	3,528,000	6,594,180	1.8691	1.850	1.820	1.850	1.800	1.920	3,528,000	1.8691	-1.60%
2018-06-22	0	1.880	1.860	1.890	1.870	1.890	2,334,000	4,387,720	1.8799	1.880	1.860	1.890	1.870	1.890	2,334,000	1.8799	0.00%
2018-06-21	0	1.880	1.850	1.880	1.850	1.890	5,668,000	10,602,920	1.8707	1.880	1.850	1.880	1.850	1.890	5,668,000	1.8707	-0.53%
2018-06-20	0	1.890	1.880	1.890	1.840	1.920	4,838,000	9,040,260	1.8686	1.890	1.880	1.890	1.840	1.920	4,838,000	1.8686	0.53%
2018-06-19	0	1.880	1.850	1.890	1.820	1.920	4,310,000	7,908,180	1.8348	1.880	1.850	1.890	1.820	1.920	4,310,000	1.8348	-1.05%
2018-06-15	0	1.900	1.910	1.920	1.900	1.960	3,936,000	7,519,480	1.9104	1.900	1.910	1.920	1.900	1.960	3,936,000	1.9104	-3.06%
2018-06-14	0	1.960	1.940	1.960	1.930	1.980	2,374,000	4,645,900	1.9570	1.960	1.940	1.960	1.930	1.980	2,374,000	1.9570	-0.51%
2018-06-13	0	1.970	1.970	1.980	1.930	2.010	2,122,000	4,170,280	1.9653	1.970	1.970	1.980	1.930	2.010	2,122,000	1.9653	0.00%
2018-06-12	0	1.970	1.970	2.000	1.960	2.010	2,536,000	5,055,000	1.9933	1.970	1.970	2.000	1.960	2.010	2,536,000	1.9933	-2.96%
2018-06-11	0	2.030	2.010	2.050	1.940	2.060	1,792,000	3,632,760	2.0272	2.030	2.010	2.050	1.940	2.060	1,792,000	2.0272	3.05%
2018-06-08	0	1.970	1.960	1.970	1.950	2.000	2,066,000	4,073,020	1.9715	1.970	1.960	1.970	1.950	2.000	2,066,000	1.9715	0.51%
2018-06-07	0	1.960	1.930	1.960	1.870	1.960	2,374,000	4,550,700	1.9169	1.960	1.930	1.960	1.870	1.960	2,374,000	1.9169	3.16%
2018-06-06	0	1.900	1.880	1.900	1.850	1.920	2,090,000	3,917,300	1.8743	1.900	1.880	1.900	1.850	1.920	2,090,000	1.8743	0.00%
2018-06-05	0	1.900	1.880	1.900	1.800	1.950	4,338,000	8,042,620	1.8540	1.900	1.880	1.900	1.800	1.950	4,338,000	1.8540	-2.56%
2018-06-04	0	1.950	1.950	1.980	1.900	2.020	3,026,000	6,019,420	1.9892	1.950	1.950	1.980	1.900	2.020	3,026,000	1.9892	-1.02%
2018-06-01	0	1.970	1.970	1.980	1.970	2.010	3,310,000	6,588,360	1.9904	1.970	1.970	1.980	1.970	2.010	3,310,000	1.9904	-2.48%
2018-05-31	0	2.020	2.000	2.020	1.970	2.050	2,956,000	5,993,660	2.0276	2.020	2.000	2.020	1.970	2.050	2,956,000	2.0276	-0.49%
2018-05-30	0	2.030	2.030	2.040	2.000	2.060	3,138,000	6,392,600	2.0372	2.030	2.030	2.040	2.000	2.060	3,138,000	2.0372	-1.46%
2018-05-29	0	2.060	2.030	2.060	2.010	2.090	3,334,000	6,852,380	2.0553	2.060	2.030	2.060	2.010	2.090	3,334,000	2.0553	1.48%
2018-05-28	0	2.030	2.030	2.070	2.010	2.160	2,916,000	6,026,980	2.0669	2.030	2.030	2.070	2.010	2.160	2,916,000	2.0669	-2.87%
2018-05-25	0	2.090	2.060	2.080	2.050	2.150	7,204,000	15,121,060	2.0990	2.090	2.060	2.080	2.050	2.150	7,204,000	2.0990	-1.88%
2018-05-24	0	2.130	2.130	2.150	2.130	2.310	7,642,000	16,872,720	2.2079	2.130	2.130	2.150	2.130	2.310	7,642,000	2.2079	-4.05%
2018-05-23	0	2.220	2.200	2.230	2.200	2.310	3,440,000	7,671,840	2.2302	2.220	2.200	2.230	2.200	2.310	3,440,000	2.2302	-3.06%
2018-05-21	0	2.290	2.280	2.290	2.270	2.310	1,870,000	4,283,940	2.2909	2.290	2.280	2.290	2.270	2.310	1,870,000	2.2909	-0.43%
2018-05-18	0	2.300	2.290	2.300	2.280	2.320	6,148,000	14,127,060	2.2978	2.300	2.290	2.300	2.280	2.320	6,148,000	2.2978	0.00%
2018-05-17	0	2.300	2.280	2.300	2.280	2.360	6,044,000	13,932,320	2.3051	2.300	2.280	2.300	2.280	2.360	6,044,000	2.3051	0.00%
2018-05-16	0	2.300	2.290	2.310	2.270	2.310	4,270,000	9,796,760	2.2943	2.300	2.290	2.310	2.270	2.310	4,270,000	2.2943	-0.43%
2018-05-15	0	2.310	2.310	2.320	2.210	2.370	5,826,000	13,342,100	2.2901	2.310	2.310	2.320	2.210	2.370	5,826,000	2.2901	5.00%
2018-05-14	0	2.200	2.200	2.220	2.180	2.240	4,822,000	10,611,520	2.2006	2.200	2.200	2.220	2.180	2.240	4,822,000	2.2006	0.92%
2018-05-11	0	2.180	2.170	2.190	2.170	2.240	4,903,000	10,804,470	2.2036	2.180	2.170	2.190	2.170	2.240	4,903,000	2.2036	0.93%
2018-05-10	0	2.160	2.140	2.160	2.050	2.240	7,409,000	15,798,960	2.1324	2.160	2.140	2.160	2.050	2.240	7,409,000	2.1324	5.37%
2018-05-09	0	2.050	2.050	2.060	2.000	2.110	4,270,000	8,694,960	2.0363	2.050	2.050	2.060	2.000	2.110	4,270,000	2.0363	-0.49%
2018-05-08	0	2.060	2.050	2.060	2.040	2.120	2,596,000	5,347,840	2.0600	2.060	2.050	2.060	2.040	2.120	2,596,000	2.0600	-1.44%
2018-05-07	0	2.090	2.090	2.110	2.010	2.170	2,534,000	5,314,260	2.0972	2.090	2.090	2.110	2.010	2.170	2,534,000	2.0972	1.95%
2018-05-04	0	2.050	2.060	2.070	1.800	2.170	9,054,000	18,071,880	1.9960	2.050	2.060	2.070	1.800	2.170	9,054,000	1.9960	13.26%
2018-05-03	0	1.810	1.800	1.810	1.740	2.030	11,590,000	21,010,760	1.8128	1.810	1.800	1.810	1.740	2.030	11,590,000	1.8128	-10.84%
2018-05-02	0	2.030	2.020	2.040	2.000	2.090	2,272,000	4,617,780	2.0325	2.030	2.020	2.040	2.000	2.090	2,272,000	2.0325	-1.46%
2018-04-30	0	2.060	2.060	2.070	2.010	2.140	2,270,000	4,686,760	2.0647	2.060	2.060	2.070	2.010	2.140	2,270,000	2.0647	-2.83%
2018-04-27	0	2.120	2.110	2.120	2.060	2.180	2,714,000	5,744,480	2.1166	2.120	2.110	2.120	2.060	2.180	2,714,000	2.1166	0.00%
2018-04-26	0	2.120	2.090	2.110	1.930	2.240	10,516,000	21,589,880	2.0531	2.120	2.090	2.110	1.930	2.240	10,516,000	2.0531	-6.19%
2018-04-25	0	2.260	2.240	2.250	2.170	2.340	3,920,000	8,717,600	2.2239	2.260	2.240	2.250	2.170	2.340	3,920,000	2.2239	-0.88%
2018-04-24	0	2.280	2.280	2.290	2.070	2.670	53,646,050	127,036,970	2.3681	2.280	2.280	2.290	2.070	2.670	53,646,050	2.3681	0.00%
2018-04-23	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-04-20	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-04-19	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-04-17	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-04-16	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-04-13	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-04-06	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-04-04	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-04-03	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-29	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-28	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-27	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-26	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-23	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-22	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-21	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-20	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-19	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-16	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-15	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-14	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-13	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-12	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-09	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-08	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-07	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-06	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-05	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-02	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-03-01	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-28	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-27	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-26	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-23	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-22	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-21	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-20	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-15	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-14	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-13	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-12	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-09	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-08	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-07	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-06	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-05	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2018-02-02	0	2.280	2.270	2.300	2.230	2.400	4,882,000	11,204,040	2.2950	2.280	2.270	2.300	2.230	2.400	4,882,000	2.2950	-4.60%
2018-02-01	0	2.390	2.370	2.400	2.100	2.540	23,324,000	55,714,540	2.3887	2.390	2.370	2.400	2.100	2.540	23,324,000	2.3887	-1.24%
2018-01-31	0	2.420	2.420	2.430	2.390	2.430	7,740,000	18,729,040	2.4198	2.420	2.420	2.430	2.390	2.430	7,740,000	2.4198	0.41%
2018-01-30	0	2.410	2.410	2.420	2.410	2.430	5,668,000	13,699,540	2.4170	2.410	2.410	2.420	2.410	2.430	5,668,000	2.4170	-0.82%
2018-01-29	0	2.430	2.420	2.430	2.420	2.430	5,502,000	13,344,520	2.4254	2.430	2.420	2.430	2.420	2.430	5,502,000	2.4254	0.00%
2018-01-26	0	2.430	2.420	2.430	2.420	2.430	5,828,000	14,134,300	2.4252	2.430	2.420	2.430	2.420	2.430	5,828,000	2.4252	0.00%
2018-01-25	0	2.430	2.420	2.430	2.420	2.440	8,782,000	21,330,808	2.4289	2.430	2.420	2.430	2.420	2.440	8,782,000	2.4289	0.41%
2018-01-24	0	2.420	2.420	2.430	2.420	2.430	2,138,000	5,180,720	2.4232	2.420	2.420	2.430	2.420	2.430	2,138,000	2.4232	-0.41%
2018-01-23	0	2.430	2.420	2.430	2.410	2.430	5,366,000	12,971,980	2.4174	2.430	2.420	2.430	2.410	2.430	5,366,000	2.4174	0.83%
2018-01-22	0	2.410	2.410	2.420	2.410	2.420	2,490,000	6,016,140	2.4161	2.410	2.410	2.420	2.410	2.420	2,490,000	2.4161	0.00%
2018-01-19	0	2.410	2.410	2.420	2.410	2.420	1,502,000	3,622,780	2.4120	2.410	2.410	2.420	2.410	2.420	1,502,000	2.4120	-0.41%
2018-01-18	0	2.420	2.410	2.430	2.410	2.430	3,992,000	9,643,180	2.4156	2.420	2.410	2.430	2.410	2.430	3,992,000	2.4156	0.41%
2018-01-17	0	2.410	2.410	2.420	2.410	2.420	4,666,000	11,255,720	2.4123	2.410	2.410	2.420	2.410	2.420	4,666,000	2.4123	0.00%
2018-01-16	0	2.410	2.410	2.420	2.410	2.420	3,766,000	9,081,620	2.4115	2.410	2.410	2.420	2.410	2.420	3,766,000	2.4115	0.00%
2018-01-15	0	2.410	2.410	2.420	2.410	2.430	3,080,000	7,452,060	2.4195	2.410	2.410	2.420	2.410	2.430	3,080,000	2.4195	0.00%
2018-01-12	0	2.410	2.410	2.430	2.410	2.430	2,414,000	5,846,700	2.4220	2.410	2.410	2.430	2.410	2.430	2,414,000	2.4220	-1.23%
2018-01-11	0	2.440	2.430	2.440	2.400	2.460	15,246,000	37,001,260	2.4269	2.440	2.430	2.440	2.400	2.460	15,246,000	2.4269	1.67%
2018-01-10	0	2.400	2.400	2.410	2.400	2.410	3,930,000	9,435,740	2.4010	2.400	2.400	2.410	2.400	2.410	3,930,000	2.4010	0.00%
2018-01-09	0	2.400	2.400	2.410	2.400	2.410	9,164,000	21,996,760	2.4003	2.400	2.400	2.410	2.400	2.410	9,164,000	2.4003	0.00%
2018-01-08	0	2.400	2.400	2.410	2.400	2.410	27,672,000	66,451,220	2.4014	2.400	2.400	2.410	2.400	2.410	27,672,000	2.4014	-0.41%
2018-01-05	0	2.410	2.400	2.410	2.400	2.410	4,234,000	10,166,280	2.4011	2.410	2.400	2.410	2.400	2.410	4,234,000	2.4011	0.00%
2018-01-04	0	2.410	2.400	2.410	2.400	2.410	1,344,000	3,230,680	2.4038	2.410	2.400	2.410	2.400	2.410	1,344,000	2.4038	0.00%
2018-01-03	0	2.410	2.400	2.410	2.400	2.410	6,758,000	16,228,880	2.4014	2.410	2.400	2.410	2.400	2.410	6,758,000	2.4014	0.42%
2018-01-02	0	2.400	2.400	2.410	2.400	2.410	5,662,000	13,602,880	2.4025	2.400	2.400	2.410	2.400	2.410	5,662,000	2.4025	0.00%
2017-12-29	0	2.400	2.400	2.410	2.400	2.410	14,186,000	34,080,340	2.4024	2.400	2.400	2.410	2.400	2.410	14,186,000	2.4024	0.00%
2017-12-28	0	2.400	2.400	2.410	2.390	2.410	10,804,277	25,925,036	2.3995	2.400	2.400	2.410	2.390	2.410	10,804,277	2.3995	0.42%
2017-12-27	0	2.390	2.390	2.400	2.340	2.420	74,862,000	178,711,040	2.3872	2.390	2.390	2.400	2.340	2.420	74,862,000	2.3872	9.13%
2017-12-22	1	-	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	0.00%
2017-12-21	1	-	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	0.00%
2017-12-20	1	-	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	0.00%
2017-12-19	0	2.190	2.180	2.190	2.150	2.200	2,636,000	5,725,380	2.1720	2.190	2.180	2.190	2.150	2.200	2,636,000	2.1720	0.46%
2017-12-18	0	2.180	2.160	2.180	2.140	2.220	7,580,000	16,533,940	2.1813	2.180	2.160	2.180	2.140	2.220	7,580,000	2.1813	2.83%
2017-12-15	0	2.120	2.120	2.130	2.060	2.130	3,814,000	8,032,340	2.1060	2.120	2.120	2.130	2.060	2.130	3,814,000	2.1060	1.92%
2017-12-14	0	2.080	2.080	2.090	2.000	2.100	2,256,000	4,656,820	2.0642	2.080	2.080	2.090	2.000	2.100	2,256,000	2.0642	4.00%
2017-12-13	0	2.000	2.010	2.020	1.990	2.010	798,000	1,598,860	2.0036	2.000	2.010	2.020	1.990	2.010	798,000	2.0036	-0.50%
2017-12-12	0	2.010	1.970	2.010	1.980	2.050	1,832,000	3,662,000	1.9989	2.010	1.970	2.010	1.980	2.050	1,832,000	1.9989	-1.47%
2017-12-11	0	2.040	2.020	2.040	2.020	2.090	1,026,000	2,090,000	2.0370	2.040	2.020	2.040	2.020	2.090	1,026,000	2.0370	-0.97%
2017-12-08	0	2.060	2.040	2.060	1.980	2.080	3,460,000	7,059,060	2.0402	2.060	2.040	2.060	1.980	2.080	3,460,000	2.0402	4.57%
2017-12-07	0	1.970	1.940	1.970	1.930	1.990	2,228,000	4,357,640	1.9559	1.970	1.940	1.970	1.930	1.990	2,228,000	1.9559	-1.01%
2017-12-06	0	1.990	1.990	2.010	1.950	2.070	3,964,000	7,928,760	2.0002	1.990	1.990	2.010	1.950	2.070	3,964,000	2.0002	-3.86%
2017-12-05	0	2.070	2.040	2.070	2.040	2.070	868,000	1,778,320	2.0488	2.070	2.040	2.070	2.040	2.070	868,000	2.0488	-0.96%
2017-12-04	0	2.090	2.060	2.090	2.030	2.100	2,426,000	5,001,440	2.0616	2.090	2.060	2.090	2.030	2.100	2,426,000	2.0616	-0.95%
2017-12-01	0	2.110	2.100	2.110	2.090	2.150	2,510,000	5,317,580	2.1186	2.110	2.100	2.110	2.090	2.150	2,510,000	2.1186	-0.94%
2017-11-30	0	2.130	2.120	2.130	2.090	2.180	3,486,000	7,469,800	2.1428	2.130	2.120	2.130	2.090	2.180	3,486,000	2.1428	0.47%
2017-11-29	0	2.120	2.100	2.120	2.090	2.180	2,274,000	4,820,180	2.1197	2.120	2.100	2.120	2.090	2.180	2,274,000	2.1197	-1.40%
2017-11-28	0	2.150	2.150	2.160	2.050	2.180	10,579,900	22,496,352	2.1263	2.150	2.150	2.160	2.050	2.180	10,579,900	2.1263	5.39%
2017-11-27	0	2.040	2.020	2.040	2.020	2.080	1,500,000	3,071,420	2.0476	2.040	2.020	2.040	2.020	2.080	1,500,000	2.0476	-0.49%
2017-11-24	0	2.050	2.040	2.050	1.990	2.060	1,172,000	2,371,660	2.0236	2.050	2.040	2.050	1.990	2.060	1,172,000	2.0236	2.50%
2017-11-23	0	2.000	1.990	2.010	1.990	2.080	2,384,000	4,850,080	2.0344	2.000	1.990	2.010	1.990	2.080	2,384,000	2.0344	-0.99%
2017-11-22	0	2.020	2.020	2.030	1.930	2.040	5,776,000	11,538,040	1.9976	2.020	2.020	2.030	1.930	2.040	5,776,000	1.9976	4.12%
2017-11-21	0	1.940	1.930	1.940	1.910	1.960	1,392,000	2,693,240	1.9348	1.940	1.930	1.940	1.910	1.960	1,392,000	1.9348	0.52%
2017-11-20	0	1.930	1.920	1.930	1.900	1.950	1,420,000	2,743,900	1.9323	1.930	1.920	1.930	1.900	1.950	1,420,000	1.9323	-0.52%
2017-11-17	0	1.940	1.910	1.940	1.890	1.950	3,440,000	6,619,180	1.9242	1.940	1.910	1.940	1.890	1.950	3,440,000	1.9242	-0.51%
2017-11-16	0	1.950	1.940	1.960	1.940	1.990	3,026,000	5,927,800	1.9590	1.950	1.940	1.960	1.940	1.990	3,026,000	1.9590	-2.01%
2017-11-15	0	1.990	1.970	1.990	1.970	2.010	2,956,000	5,884,240	1.9906	1.990	1.970	1.990	1.970	2.010	2,956,000	1.9906	-2.93%
2017-11-14	0	2.050	2.040	2.050	2.010	2.050	1,950,000	3,950,180	2.0257	2.050	2.040	2.050	2.010	2.050	1,950,000	2.0257	-1.44%
2017-11-13	0	2.080	2.050	2.080	2.050	2.140	3,816,000	7,908,660	2.0725	2.080	2.050	2.080	2.050	2.140	3,816,000	2.0725	-0.95%
2017-11-10	0	2.100	2.100	2.110	1.910	2.120	17,282,000	35,444,960	2.0510	2.100	2.100	2.110	1.910	2.120	17,282,000	2.0510	9.95%
2017-11-09	0	1.910	1.890	1.910	1.870	1.930	2,252,400	4,263,917	1.8931	1.910	1.890	1.910	1.870	1.930	2,252,400	1.8931	0.53%
2017-11-08	0	1.900	1.890	1.910	1.890	1.910	1,556,000	2,951,040	1.8966	1.900	1.890	1.910	1.890	1.910	1,556,000	1.8966	-1.04%
2017-11-07	0	1.920	1.900	1.920	1.890	1.940	2,114,000	4,013,220	1.8984	1.920	1.900	1.920	1.890	1.940	2,114,000	1.8984	-1.03%
2017-11-06	0	1.940	1.930	1.940	1.860	1.940	4,322,000	8,217,100	1.9012	1.940	1.930	1.940	1.860	1.940	4,322,000	1.9012	4.30%
2017-11-03	0	1.860	1.860	1.880	1.860	1.910	2,916,000	5,473,000	1.8769	1.860	1.860	1.880	1.860	1.910	2,916,000	1.8769	-2.11%
2017-11-02	0	1.900	1.880	1.900	1.860	1.920	3,910,000	7,426,220	1.8993	1.900	1.880	1.900	1.860	1.920	3,910,000	1.8993	0.00%
2017-11-01	0	1.900	1.880	1.900	1.810	1.960	18,606,000	35,193,480	1.8915	1.900	1.880	1.900	1.810	1.960	18,606,000	1.8915	-5.47%
2017-10-31	0	2.010	2.010	2.040	1.990	2.060	3,808,000	7,731,140	2.0302	2.010	2.010	2.040	1.990	2.060	3,808,000	2.0302	0.50%
2017-10-30	0	2.000	1.990	2.000	1.990	2.040	4,132,000	8,303,700	2.0096	2.000	1.990	2.000	1.990	2.040	4,132,000	2.0096	-0.50%
2017-10-27	0	2.010	2.010	2.030	1.930	2.040	4,776,000	9,481,140	1.9852	2.010	2.010	2.030	1.930	2.040	4,776,000	1.9852	1.01%
2017-10-26	0	1.990	1.970	1.990	1.930	2.030	5,410,000	10,673,880	1.9730	1.990	1.970	1.990	1.930	2.030	5,410,000	1.9730	-1.97%
2017-10-25	0	2.030	2.010	2.030	2.010	2.080	2,726,000	5,553,200	2.0371	2.030	2.010	2.030	2.010	2.080	2,726,000	2.0371	-1.46%
2017-10-24	0	2.060	2.050	2.060	2.020	2.100	5,150,000	10,610,700	2.0603	2.060	2.050	2.060	2.020	2.100	5,150,000	2.0603	-0.96%
2017-10-23	0	2.080	2.070	2.080	1.980	2.120	16,206,000	33,305,900	2.0552	2.080	2.070	2.080	1.980	2.120	16,206,000	2.0552	5.05%
2017-10-20	0	1.980	1.970	1.980	1.930	2.000	11,658,000	22,964,640	1.9699	1.980	1.970	1.980	1.930	2.000	11,658,000	1.9699	3.66%
2017-10-19	0	1.910	1.900	1.910	1.880	1.980	11,604,000	22,443,440	1.9341	1.910	1.900	1.910	1.880	1.980	11,604,000	1.9341	1.60%
2017-10-18	0	1.880	1.870	1.880	1.840	1.880	5,432,000	10,084,320	1.8565	1.880	1.870	1.880	1.840	1.880	5,432,000	1.8565	0.00%
2017-10-17	0	1.880	1.860	1.880	1.850	1.920	5,314,000	10,012,900	1.8842	1.880	1.860	1.880	1.850	1.920	5,314,000	1.8842	0.00%
2017-10-16	0	1.880	1.880	1.890	1.870	1.920	3,812,000	7,234,520	1.8978	1.880	1.880	1.890	1.870	1.920	3,812,000	1.8978	-0.53%
2017-10-13	0	1.890	1.880	1.900	1.850	1.920	2,990,000	5,645,560	1.8881	1.890	1.880	1.900	1.850	1.920	2,990,000	1.8881	2.16%
2017-10-12	0	1.850	1.850	1.870	1.850	1.890	2,262,000	4,216,380	1.8640	1.850	1.850	1.870	1.850	1.890	2,262,000	1.8640	0.00%
2017-10-11	0	1.850	1.850	1.860	1.850	1.910	3,786,000	7,080,680	1.8702	1.850	1.850	1.860	1.850	1.910	3,786,000	1.8702	-2.12%
2017-10-10	0	1.890	1.880	1.900	1.870	1.940	5,014,000	9,519,400	1.8986	1.890	1.880	1.900	1.870	1.940	5,014,000	1.8986	-2.58%
2017-10-09	0	1.940	1.940	1.950	1.830	1.950	13,734,000	26,045,800	1.8964	1.940	1.940	1.950	1.830	1.950	13,734,000	1.8964	6.01%
2017-10-06	0	1.830	1.820	1.830	1.750	1.850	4,204,000	7,605,880	1.8092	1.830	1.820	1.830	1.750	1.850	4,204,000	1.8092	3.39%
2017-10-04	0	1.770	1.760	1.770	1.710	1.790	4,532,000	7,910,460	1.7455	1.770	1.760	1.770	1.710	1.790	4,532,000	1.7455	-0.56%
2017-10-03	0	1.780	1.780	1.790	1.740	1.870	4,392,000	8,034,100	1.8293	1.780	1.780	1.790	1.740	1.870	4,392,000	1.8293	-2.73%
2017-09-29	0	1.830	1.830	1.840	1.780	1.880	5,496,000	10,045,980	1.8279	1.830	1.830	1.840	1.780	1.880	5,496,000	1.8279	3.98%
2017-09-28	0	1.760	1.750	1.760	1.700	1.800	6,090,000	10,616,740	1.7433	1.760	1.750	1.760	1.700	1.800	6,090,000	1.7433	-1.68%
2017-09-27	0	1.790	1.790	1.810	1.740	1.960	23,402,000	43,807,440	1.8720	1.790	1.790	1.810	1.740	1.960	23,402,000	1.8720	-2.19%
2017-09-26	0	1.830	1.850	1.860	1.580	1.890	43,262,000	76,410,200	1.7662	1.830	1.850	1.860	1.580	1.890	43,262,000	1.7662	15.09%
2017-09-25	0	1.590	1.580	1.590	1.440	1.600	7,438,000	11,451,020	1.5395	1.590	1.580	1.590	1.440	1.600	7,438,000	1.5395	9.66%
2017-09-22	0	1.450	1.450	1.460	1.450	1.470	498,000	723,980	1.4538	1.450	1.450	1.460	1.450	1.470	498,000	1.4538	0.00%
2017-09-21	0	1.450	1.450	1.460	1.450	1.470	656,000	952,420	1.4519	1.450	1.450	1.460	1.450	1.470	656,000	1.4519	-1.36%
2017-09-20	0	1.470	1.460	1.470	1.450	1.470	444,000	646,460	1.4560	1.470	1.460	1.470	1.450	1.470	444,000	1.4560	0.68%
2017-09-19	0	1.460	1.450	1.460	1.450	1.490	548,000	800,500	1.4608	1.460	1.450	1.460	1.450	1.490	548,000	1.4608	0.69%
2017-09-18	0	1.450	1.430	1.450	1.430	1.490	2,920,000	4,265,200	1.4607	1.450	1.430	1.450	1.430	1.490	2,920,000	1.4607	-2.68%
2017-09-15	0	1.490	1.490	1.500	1.490	1.500	736,000	1,097,920	1.4917	1.490	1.490	1.500	1.490	1.500	736,000	1.4917	0.00%
2017-09-14	0	1.490	1.490	1.500	1.490	1.520	1,224,000	1,833,980	1.4983	1.490	1.490	1.500	1.490	1.520	1,224,000	1.4983	-1.97%
2017-09-13	0	1.520	1.520	1.530	1.520	1.540	454,000	692,780	1.5259	1.520	1.520	1.530	1.520	1.540	454,000	1.5259	-1.30%
2017-09-12	0	1.540	1.530	1.540	1.510	1.540	682,000	1,046,360	1.5343	1.540	1.530	1.540	1.510	1.540	682,000	1.5343	0.00%
2017-09-11	0	1.540	1.520	1.530	1.510	1.540	2,348,000	3,611,320	1.5380	1.540	1.520	1.530	1.510	1.540	2,348,000	1.5380	1.99%
2017-09-08	0	1.510	1.510	1.520	1.470	1.550	1,348,000	2,058,280	1.5269	1.510	1.510	1.520	1.470	1.550	1,348,000	1.5269	2.72%
2017-09-07	0	1.470	1.470	1.490	1.470	1.490	566,000	838,380	1.4812	1.470	1.470	1.490	1.470	1.490	566,000	1.4812	-2.00%
2017-09-06	0	1.500	1.490	1.500	1.450	1.500	1,062,000	1,572,200	1.4804	1.500	1.490	1.500	1.450	1.500	1,062,000	1.4804	1.35%
2017-09-05	0	1.480	1.470	1.490	1.480	1.500	964,000	1,435,920	1.4895	1.480	1.470	1.490	1.480	1.500	964,000	1.4895	-1.33%
2017-09-04	0	1.500	1.500	1.520	1.480	1.530	1,726,000	2,602,560	1.5079	1.500	1.500	1.520	1.480	1.530	1,726,000	1.5079	-1.96%
2017-09-01	0	1.530	1.520	1.540	1.500	1.540	1,534,000	2,341,620	1.5265	1.530	1.520	1.540	1.500	1.540	1,534,000	1.5265	-0.65%
2017-08-31	0	1.540	1.530	1.550	1.420	1.550	4,978,000	7,465,800	1.4998	1.540	1.530	1.550	1.420	1.550	4,978,000	1.4998	9.22%
2017-08-30	0	1.410	1.400	1.420	1.350	1.420	896,000	1,230,520	1.3733	1.410	1.400	1.420	1.350	1.420	896,000	1.3733	4.44%
2017-08-29	0	1.350	1.350	1.380	1.350	1.370	410,000	558,280	1.3617	1.350	1.350	1.380	1.350	1.370	410,000	1.3617	-1.46%
2017-08-28	0	1.370	1.370	1.380	1.340	1.390	1,308,000	1,784,880	1.3646	1.370	1.370	1.380	1.340	1.390	1,308,000	1.3646	2.24%
2017-08-25	0	1.340	1.340	1.350	1.330	1.370	1,592,000	2,139,120	1.3437	1.340	1.340	1.350	1.330	1.370	1,592,000	1.3437	-3.60%
2017-08-24	0	1.390	1.380	1.390	1.370	1.410	1,272,000	1,755,000	1.3797	1.390	1.380	1.390	1.370	1.410	1,272,000	1.3797	-1.42%
2017-08-22	0	1.410	1.390	1.410	1.380	1.420	890,000	1,243,220	1.3969	1.410	1.390	1.410	1.380	1.420	890,000	1.3969	0.71%
2017-08-21	0	1.400	1.400	1.420	1.380	1.500	4,038,000	5,674,220	1.4052	1.400	1.400	1.420	1.380	1.500	4,038,000	1.4052	-5.21%
2017-08-18	0	1.690	1.660	1.690	1.630	1.730	5,418,000	8,983,600	1.6581	1.477	1.451	1.477	1.425	1.512	6,199,336	1.4491	0.60%
2017-08-17	0	1.680	1.680	1.690	1.680	1.700	1,738,000	2,932,580	1.6873	1.468	1.468	1.477	1.468	1.486	1,988,639	1.4747	0.00%
2017-08-16	0	1.680	1.680	1.690	1.680	1.710	992,000	1,677,240	1.6908	1.468	1.468	1.477	1.468	1.494	1,135,058	1.4777	0.00%
2017-08-15	0	1.680	1.680	1.710	1.680	1.730	1,554,000	2,648,900	1.7046	1.468	1.468	1.494	1.468	1.512	1,778,104	1.4897	-2.33%
2017-08-14	0	1.720	1.720	1.730	1.640	1.730	1,314,000	2,216,120	1.6865	1.503	1.503	1.512	1.433	1.512	1,503,494	1.4740	4.88%
2017-08-11	0	1.640	1.640	1.650	1.630	1.680	2,164,000	3,577,400	1.6531	1.433	1.433	1.442	1.425	1.468	2,476,073	1.4448	-2.96%
2017-08-10	0	1.690	1.680	1.690	1.670	1.700	1,588,000	2,674,920	1.6845	1.477	1.468	1.477	1.460	1.486	1,817,007	1.4722	-1.17%
2017-08-09	0	1.710	1.700	1.710	1.690	1.720	722,000	1,229,180	1.7025	1.494	1.486	1.494	1.477	1.503	826,121	1.4879	-0.58%
2017-08-08	0	1.720	1.710	1.720	1.690	1.740	2,248,000	3,836,440	1.7066	1.503	1.494	1.503	1.477	1.521	2,572,187	1.4915	-1.15%
2017-08-07	0	1.740	1.730	1.740	1.730	1.760	814,000	1,419,740	1.7442	1.521	1.512	1.521	1.512	1.538	931,388	1.5243	0.00%
2017-08-04	0	1.740	1.740	1.750	1.740	1.760	1,152,000	2,008,780	1.7437	1.521	1.521	1.529	1.521	1.538	1,318,131	1.5240	-0.57%
2017-08-03	0	1.750	1.730	1.750	1.700	1.770	3,494,000	6,109,560	1.7486	1.529	1.512	1.529	1.486	1.547	3,997,874	1.5282	2.94%
2017-08-02	0	1.700	1.700	1.710	1.690	1.740	3,050,000	5,209,780	1.7081	1.486	1.486	1.494	1.477	1.521	3,489,844	1.4928	-1.73%
2017-08-01	0	1.730	1.720	1.730	1.630	1.740	8,428,000	14,309,960	1.6979	1.512	1.503	1.512	1.425	1.521	9,643,412	1.4839	5.49%
2017-07-31	0	1.640	1.630	1.640	1.620	1.650	1,221,000	1,989,180	1.6291	1.433	1.425	1.433	1.416	1.442	1,397,082	1.4238	1.23%
2017-07-28	0	1.620	1.620	1.630	1.600	1.630	1,340,000	2,168,000	1.6179	1.416	1.416	1.425	1.398	1.425	1,533,243	1.4140	0.00%
2017-07-27	0	1.620	1.620	1.630	1.610	1.630	454,000	736,240	1.6217	1.416	1.416	1.425	1.407	1.425	519,472	1.4173	0.62%
2017-07-26	0	1.610	1.610	1.630	1.600	1.630	900,000	1,450,420	1.6116	1.407	1.407	1.425	1.398	1.425	1,029,790	1.4085	-0.62%
2017-07-25	0	1.620	1.620	1.630	1.610	1.630	698,000	1,134,400	1.6252	1.416	1.416	1.425	1.407	1.425	798,659	1.4204	0.62%
2017-07-24	0	1.610	1.610	1.620	1.600	1.630	1,010,000	1,629,820	1.6137	1.407	1.407	1.416	1.398	1.425	1,155,653	1.4103	0.00%
2017-07-21	0	1.610	1.600	1.610	1.600	1.610	572,000	919,520	1.6076	1.407	1.398	1.407	1.398	1.407	654,489	1.4049	0.00%
2017-07-20	0	1.610	1.600	1.610	1.590	1.620	1,382,000	2,217,400	1.6045	1.407	1.398	1.407	1.390	1.416	1,581,300	1.4023	1.26%
2017-07-19	0	1.590	1.590	1.600	1.590	1.640	2,058,000	3,299,440	1.6032	1.390	1.390	1.398	1.390	1.433	2,354,787	1.4012	0.00%
2017-07-18	0	1.590	1.590	1.600	1.580	1.610	1,134,000	1,798,920	1.5863	1.390	1.390	1.398	1.381	1.407	1,297,536	1.3864	-0.62%
2017-07-17	0	1.600	1.600	1.610	1.580	1.660	3,540,000	5,744,520	1.6227	1.398	1.398	1.407	1.381	1.451	4,050,508	1.4182	-1.23%
2017-07-14	0	1.620	1.610	1.620	1.580	1.680	10,421,156	16,904,443	1.6221	1.416	1.407	1.416	1.381	1.468	11,924,004	1.4177	8.00%
2017-07-13	0	1.500	1.500	1.510	1.500	1.510	618,000	927,320	1.5005	1.311	1.311	1.320	1.311	1.320	707,123	1.3114	0.00%
2017-07-12	0	1.500	1.490	1.500	1.490	1.510	540,000	810,300	1.5006	1.311	1.302	1.311	1.302	1.320	617,874	1.3114	0.00%
2017-07-11	0	1.500	1.500	1.510	1.500	1.520	670,000	1,009,880	1.5073	1.311	1.311	1.320	1.311	1.328	766,622	1.3173	-1.32%
2017-07-10	0	1.520	1.500	1.520	1.480	1.520	1,690,000	2,537,980	1.5018	1.328	1.311	1.328	1.293	1.328	1,933,717	1.3125	2.70%
2017-07-07	0	1.480	1.480	1.490	1.480	1.490	504,000	749,020	1.4862	1.293	1.293	1.302	1.293	1.302	576,682	1.2988	-0.67%
2017-07-06	0	1.490	1.480	1.490	1.460	1.500	366,000	542,580	1.4825	1.302	1.293	1.302	1.276	1.311	418,781	1.2956	1.36%
2017-07-05	0	1.470	1.470	1.490	1.460	1.490	500,000	736,920	1.4738	1.285	1.285	1.302	1.276	1.302	572,106	1.2881	-0.68%
2017-07-04	0	1.480	1.470	1.480	1.460	1.500	1,716,000	2,544,720	1.4829	1.293	1.285	1.293	1.276	1.311	1,963,466	1.2960	-0.67%
2017-07-03	0	1.490	1.490	1.500	1.470	1.500	1,180,000	1,764,420	1.4953	1.302	1.302	1.311	1.285	1.311	1,350,169	1.3068	2.05%
2017-06-30	0	1.460	1.460	1.470	1.450	1.500	1,412,000	2,078,380	1.4719	1.276	1.276	1.285	1.267	1.311	1,615,626	1.2864	-1.35%
2017-06-29	0	1.480	1.480	1.500	1.470	1.540	2,884,000	4,299,800	1.4909	1.293	1.293	1.311	1.285	1.346	3,299,905	1.3030	-1.33%
2017-06-28	0	1.500	1.500	1.510	1.450	1.580	5,306,000	7,950,300	1.4984	1.311	1.311	1.320	1.267	1.381	6,071,185	1.3095	4.90%
2017-06-27	0	1.430	1.400	1.430	1.400	1.480	812,000	1,177,120	1.4497	1.250	1.224	1.250	1.224	1.293	929,100	1.2669	-3.38%
2017-06-26	0	1.480	1.480	1.500	1.470	1.500	310,000	461,080	1.4874	1.293	1.293	1.311	1.285	1.311	354,705	1.2999	-1.33%
2017-06-23	0	1.500	1.500	1.510	1.450	1.510	358,000	534,080	1.4918	1.311	1.311	1.320	1.267	1.320	409,628	1.3038	0.67%
2017-06-22	0	1.490	1.480	1.500	1.470	1.510	946,000	1,409,840	1.4903	1.302	1.293	1.311	1.285	1.320	1,082,424	1.3025	-0.67%
2017-06-21	0	1.500	1.490	1.510	1.490	1.540	782,000	1,182,540	1.5122	1.311	1.302	1.320	1.302	1.346	894,773	1.3216	-2.60%
2017-06-20	0	1.540	1.530	1.540	1.500	1.620	5,884,000	9,117,680	1.5496	1.346	1.337	1.346	1.311	1.416	6,732,539	1.3543	7.69%
2017-06-19	0	1.430	1.430	1.440	1.380	1.450	916,000	1,290,540	1.4089	1.250	1.250	1.259	1.206	1.267	1,048,097	1.2313	3.62%
2017-06-16	0	1.380	1.340	1.400	1.330	1.390	346,000	473,560	1.3687	1.206	1.171	1.224	1.162	1.215	395,897	1.1962	1.47%
2017-06-15	0	1.360	1.340	1.360	1.310	1.360	336,000	446,380	1.3285	1.189	1.171	1.189	1.145	1.189	384,455	1.1611	1.49%
2017-06-14	0	1.340	1.310	1.340	1.320	1.340	376,000	502,780	1.3372	1.171	1.145	1.171	1.154	1.171	430,223	1.1686	0.00%
2017-06-13	0	1.340	1.330	1.360	1.300	1.340	176,000	228,920	1.3007	1.171	1.162	1.189	1.136	1.171	201,381	1.1367	2.29%
2017-06-12	0	1.310	1.310	1.330	1.290	1.360	664,000	866,420	1.3048	1.145	1.145	1.162	1.127	1.189	759,756	1.1404	-2.96%
2017-06-09	0	1.350	1.350	1.370	1.350	1.370	296,000	402,560	1.3600	1.180	1.180	1.197	1.180	1.197	338,687	1.1886	-1.46%
2017-06-08	0	1.370	1.360	1.380	1.370	1.390	148,000	203,420	1.3745	1.197	1.189	1.206	1.197	1.215	169,343	1.2012	-1.44%
2017-06-07	0	1.390	1.370	1.390	1.370	1.390	52,000	71,960	1.3838	1.215	1.197	1.215	1.197	1.215	59,499	1.2094	-0.71%
2017-06-06	0	1.400	1.360	1.400	1.340	1.400	732,000	1,011,840	1.3823	1.224	1.189	1.224	1.171	1.224	837,563	1.2081	0.00%
2017-06-05	0	1.400	1.400	1.410	1.370	1.400	283,581	394,662	1.3917	1.224	1.224	1.232	1.197	1.224	324,477	1.2163	-1.41%
2017-06-02	0	1.420	1.400	1.420	1.350	1.420	288,000	401,420	1.3938	1.241	1.224	1.241	1.180	1.241	329,533	1.2181	2.16%
2017-06-01	0	1.390	1.380	1.400	1.370	1.400	340,000	474,140	1.3945	1.215	1.206	1.224	1.197	1.224	389,032	1.2188	0.00%
2017-05-31	0	1.390	1.380	1.400	1.380	1.390	162,000	224,160	1.3837	1.215	1.206	1.224	1.206	1.215	185,362	1.2093	-0.71%
2017-05-29	0	1.400	1.400	1.410	1.360	1.410	196,000	271,520	1.3853	1.224	1.224	1.232	1.189	1.232	224,265	1.2107	2.19%
2017-05-26	0	1.370	1.370	1.390	1.370	1.380	68,000	93,780	1.3791	1.197	1.197	1.215	1.197	1.206	77,806	1.2053	-0.72%
2017-05-25	0	1.380	1.370	1.410	1.380	1.380	124,000	171,120	1.3800	1.206	1.197	1.232	1.206	1.206	141,882	1.2061	-1.43%
2017-05-24	0	1.400	1.390	1.400	1.310	1.400	290,000	390,960	1.3481	1.224	1.215	1.224	1.145	1.224	331,821	1.1782	0.72%
2017-05-23	0	1.390	1.380	1.400	1.380	1.410	362,000	503,160	1.3899	1.215	1.206	1.224	1.206	1.232	414,204	1.2148	-2.11%
2017-05-22	0	1.420	1.410	1.420	1.390	1.430	318,000	447,020	1.4057	1.241	1.232	1.241	1.215	1.250	363,859	1.2286	-0.70%
2017-05-19	0	1.430	1.420	1.440	1.410	1.430	148,000	210,660	1.4234	1.250	1.241	1.259	1.232	1.250	169,343	1.2440	0.00%
2017-05-18	0	1.430	1.430	1.450	1.420	1.450	586,000	841,760	1.4365	1.250	1.250	1.267	1.241	1.267	670,508	1.2554	-2.72%
2017-05-17	0	1.470	1.450	1.470	1.360	1.490	1,152,000	1,654,580	1.4363	1.285	1.267	1.285	1.189	1.302	1,318,131	1.2552	5.76%
2017-05-16	0	1.390	1.390	1.420	1.380	1.460	1,052,000	1,497,100	1.4231	1.215	1.215	1.241	1.206	1.276	1,203,710	1.2437	-6.08%
2017-05-15	0	1.480	1.480	1.490	1.410	1.500	1,554,000	2,293,720	1.4760	1.293	1.293	1.302	1.232	1.311	1,778,104	1.2900	4.23%
2017-05-12	0	1.420	1.400	1.420	1.340	1.420	3,244,000	4,486,380	1.3830	1.241	1.224	1.241	1.171	1.241	3,711,821	1.2087	8.40%
2017-05-11	0	1.310	1.290	1.320	1.270	1.310	938,000	1,212,640	1.2928	1.145	1.127	1.154	1.110	1.145	1,073,270	1.1299	3.15%
2017-05-10	0	1.270	1.270	1.280	1.230	1.270	666,000	832,940	1.2507	1.110	1.110	1.119	1.075	1.110	762,045	1.0930	1.60%
2017-05-09	0	1.250	1.230	1.250	1.240	1.260	166,000	207,040	1.2472	1.092	1.075	1.092	1.084	1.101	189,939	1.0900	-0.79%
2017-05-08	0	1.260	1.240	1.270	1.230	1.260	704,000	880,060	1.2501	1.101	1.084	1.110	1.075	1.101	805,525	1.0925	0.00%
2017-05-05	0	1.260	1.250	1.270	1.250	1.260	176,000	220,780	1.2544	1.101	1.092	1.110	1.092	1.101	201,381	1.0963	-0.79%
2017-05-04	0	1.270	1.260	1.280	1.250	1.280	200,000	252,400	1.2620	1.110	1.101	1.119	1.092	1.119	228,842	1.1029	0.00%
2017-05-02	0	1.270	1.260	1.270	1.270	1.280	208,000	264,620	1.2722	1.110	1.101	1.110	1.110	1.119	237,996	1.1119	-0.78%
2017-04-28	0	1.280	1.270	1.290	1.250	1.280	382,000	484,740	1.2690	1.119	1.110	1.127	1.092	1.119	437,089	1.1090	0.00%
2017-04-27	0	1.280	1.270	1.280	1.280	1.320	714,000	924,640	1.2950	1.119	1.110	1.119	1.119	1.154	816,967	1.1318	-1.54%
2017-04-26	0	1.300	1.290	1.300	1.270	1.300	506,000	653,700	1.2919	1.136	1.127	1.136	1.110	1.136	578,971	1.1291	1.56%
2017-04-25	0	1.280	1.280	1.300	1.260	1.280	350,000	444,460	1.2699	1.119	1.119	1.136	1.101	1.119	400,474	1.1098	0.00%
2017-04-24	0	1.280	1.270	1.280	1.270	1.320	1,306,000	1,679,980	1.2864	1.119	1.110	1.119	1.110	1.154	1,494,340	1.1242	-2.29%
2017-04-21	0	1.310	1.290	1.310	1.230	1.320	2,540,000	3,244,100	1.2772	1.145	1.127	1.145	1.075	1.154	2,906,297	1.1162	4.80%
2017-04-20	0	1.250	1.240	1.250	1.140	1.250	7,468,000	9,036,620	1.2100	1.092	1.084	1.092	0.996	1.092	8,544,970	1.0575	-5.30%
2017-04-19	1	1.320	1.310	1.340	1.300	1.390	174,000	233,660	1.3429	1.154	1.145	1.171	1.136	1.215	199,093	1.1736	0.76%
2017-04-18	0	1.310	1.310	1.360	1.300	1.360	598,000	789,700	1.3206	1.145	1.145	1.189	1.136	1.189	684,238	1.1541	-1.50%
2017-04-13	0	1.330	1.330	1.370	1.330	1.380	382,000	520,220	1.3618	1.162	1.162	1.197	1.162	1.206	437,089	1.1902	-4.32%
2017-04-12	0	1.390	1.370	1.400	1.280	1.390	1,272,000	1,696,060	1.3334	1.215	1.197	1.224	1.119	1.215	1,455,437	1.1653	4.51%
2017-04-11	0	1.330	1.330	1.360	1.330	1.410	1,508,000	2,054,440	1.3624	1.162	1.162	1.189	1.162	1.232	1,725,471	1.1907	-5.00%
2017-04-10	0	1.400	1.400	1.420	1.390	1.420	440,000	617,860	1.4042	1.224	1.224	1.241	1.215	1.241	503,453	1.2272	-1.41%
2017-04-07	0	1.420	1.420	1.430	1.410	1.450	62,000	88,280	1.4239	1.241	1.241	1.250	1.232	1.267	70,941	1.2444	-0.70%
2017-04-06	0	1.430	1.430	1.450	1.410	1.440	198,000	282,020	1.4243	1.250	1.250	1.267	1.232	1.259	226,554	1.2448	0.00%
2017-04-05	0	1.430	1.420	1.430	1.420	1.450	1,228,000	1,758,740	1.4322	1.250	1.241	1.250	1.241	1.267	1,405,091	1.2517	-1.38%
2017-04-03	0	1.450	1.430	1.460	1.420	1.450	460,000	655,660	1.4253	1.267	1.250	1.276	1.241	1.267	526,337	1.2457	0.69%
2017-03-31	0	1.440	1.440	1.460	1.440	1.460	168,000	243,360	1.4486	1.259	1.259	1.276	1.259	1.276	192,227	1.2660	-1.37%
2017-03-30	0	1.460	1.460	1.470	1.430	1.490	246,000	361,580	1.4698	1.276	1.276	1.285	1.250	1.302	281,476	1.2846	1.39%
2017-03-29	0	1.440	1.440	1.450	1.420	1.480	1,842,000	2,663,880	1.4462	1.259	1.259	1.267	1.241	1.293	2,107,637	1.2639	-2.70%
2017-03-28	0	1.480	1.480	1.500	1.480	1.500	264,000	392,040	1.4850	1.293	1.293	1.311	1.293	1.311	302,072	1.2978	1.37%
2017-03-27	0	1.460	1.460	1.470	1.450	1.490	536,000	786,220	1.4668	1.276	1.276	1.285	1.267	1.302	613,297	1.2820	-2.01%
2017-03-24	0	1.490	1.480	1.490	1.460	1.510	698,000	1,035,380	1.4834	1.302	1.293	1.302	1.276	1.320	798,659	1.2964	-1.32%
2017-03-23	0	1.510	1.510	1.520	1.500	1.540	844,000	1,281,800	1.5187	1.320	1.320	1.328	1.311	1.346	965,714	1.3273	0.67%
2017-03-22	0	1.500	1.490	1.500	1.460	1.520	2,238,000	3,333,760	1.4896	1.311	1.302	1.311	1.276	1.328	2,560,745	1.3019	-1.96%
2017-03-21	0	1.530	1.510	1.530	1.520	1.550	1,316,000	2,017,120	1.5328	1.337	1.320	1.337	1.328	1.355	1,505,782	1.3396	-1.92%
2017-03-20	0	1.560	1.540	1.560	1.530	1.560	882,000	1,362,920	1.5453	1.363	1.346	1.363	1.337	1.363	1,009,194	1.3505	0.00%
2017-03-17	0	1.560	1.560	1.570	1.560	1.580	910,000	1,426,640	1.5677	1.363	1.363	1.372	1.363	1.381	1,041,232	1.3701	-0.64%
2017-03-16	0	1.570	1.560	1.580	1.570	1.600	488,000	770,540	1.5790	1.372	1.363	1.381	1.372	1.398	558,375	1.3800	-1.26%
2017-03-15	0	1.590	1.580	1.600	1.570	1.600	838,000	1,328,660	1.5855	1.390	1.381	1.398	1.372	1.398	958,849	1.3857	0.00%
2017-03-14	0	1.590	1.580	1.600	1.570	1.590	402,000	634,000	1.5771	1.390	1.381	1.398	1.372	1.390	459,973	1.3783	1.27%
2017-03-13	0	1.570	1.570	1.580	1.560	1.600	1,528,000	2,422,340	1.5853	1.372	1.372	1.381	1.363	1.398	1,748,355	1.3855	-2.48%
2017-03-10	0	1.610	1.590	1.620	1.580	1.610	640,000	1,021,500	1.5961	1.407	1.390	1.416	1.381	1.407	732,295	1.3949	0.00%
2017-03-09	0	1.610	1.600	1.620	1.560	1.640	1,606,000	2,566,140	1.5978	1.407	1.398	1.416	1.363	1.433	1,837,603	1.3965	-1.83%
2017-03-08	0	1.640	1.630	1.640	1.620	1.670	1,420,000	2,336,180	1.6452	1.433	1.425	1.433	1.416	1.460	1,624,780	1.4378	0.61%
2017-03-07	0	1.630	1.610	1.640	1.600	1.640	1,128,000	1,833,900	1.6258	1.425	1.407	1.433	1.398	1.433	1,290,670	1.4209	-0.61%
2017-03-06	0	1.640	1.640	1.650	1.590	1.670	2,572,000	4,203,380	1.6343	1.433	1.433	1.442	1.390	1.460	2,942,911	1.4283	1.86%
2017-03-03	0	1.610	1.600	1.610	1.560	1.620	1,950,000	3,125,480	1.6028	1.407	1.398	1.407	1.363	1.416	2,231,212	1.4008	3.21%
2017-03-02	0	1.560	1.560	1.570	1.550	1.640	2,188,000	3,489,460	1.5948	1.363	1.363	1.372	1.355	1.433	2,503,534	1.3938	-2.50%
2017-03-01	0	1.600	1.600	1.620	1.500	1.620	2,414,000	3,795,080	1.5721	1.398	1.398	1.416	1.311	1.416	2,762,126	1.3740	4.58%
2017-02-28	0	1.530	1.520	1.530	1.480	1.550	1,250,000	1,906,840	1.5255	1.337	1.328	1.337	1.293	1.355	1,430,264	1.3332	2.00%
2017-02-27	0	1.500	1.500	1.510	1.500	1.550	1,190,000	1,810,560	1.5215	1.311	1.311	1.320	1.311	1.355	1,361,611	1.3297	0.00%
2017-02-24	0	1.500	1.500	1.510	1.480	1.560	2,178,800	3,295,860	1.5127	1.311	1.311	1.320	1.293	1.363	2,493,007	1.3220	-3.85%
2017-02-23	0	1.560	1.560	1.570	1.550	1.600	1,465,200	2,286,900	1.5608	1.363	1.363	1.372	1.355	1.398	1,676,498	1.3641	-1.89%
2017-02-22	0	1.590	1.580	1.590	1.570	1.650	2,176,000	3,501,320	1.6091	1.390	1.381	1.390	1.372	1.442	2,489,804	1.4063	1.27%
2017-02-21	0	1.570	1.570	1.590	1.550	1.610	902,000	1,423,020	1.5776	1.372	1.372	1.390	1.355	1.407	1,032,079	1.3788	-1.87%
2017-02-20	0	1.600	1.600	1.640	1.600	1.690	3,989,400	6,592,982	1.6526	1.398	1.398	1.433	1.398	1.477	4,564,716	1.4443	-1.23%
2017-02-17	0	1.620	1.610	1.620	1.450	1.630	6,216,000	9,738,820	1.5667	1.416	1.407	1.416	1.267	1.425	7,112,417	1.3693	10.96%
2017-02-16	0	1.460	1.450	1.480	1.440	1.500	2,037,000	3,005,850	1.4756	1.276	1.267	1.293	1.259	1.311	2,330,758	1.2896	1.39%
2017-02-15	0	1.440	1.420	1.430	1.400	1.520	4,240,000	6,132,220	1.4463	1.259	1.241	1.250	1.224	1.328	4,851,456	1.2640	-4.00%
2017-02-14	0	1.500	1.490	1.500	1.490	1.510	1,462,000	2,191,920	1.4993	1.311	1.302	1.311	1.302	1.320	1,672,837	1.3103	-0.66%
2017-02-13	0	1.510	1.500	1.510	1.480	1.650	7,746,000	11,822,220	1.5262	1.320	1.311	1.320	1.293	1.442	8,863,060	1.3339	-6.21%
2017-02-10	0	1.610	1.610	1.640	1.600	1.680	1,448,000	2,368,220	1.6355	1.407	1.407	1.433	1.398	1.468	1,656,818	1.4294	-4.73%
2017-02-09	0	1.690	1.680	1.700	1.660	1.700	586,000	984,540	1.6801	1.477	1.468	1.486	1.451	1.486	670,508	1.4683	0.00%
2017-02-08	0	1.690	1.670	1.690	1.650	1.690	972,000	1,618,670	1.6653	1.477	1.460	1.477	1.442	1.477	1,112,173	1.4554	0.60%
2017-02-07	0	1.680	1.660	1.680	1.640	1.720	2,720,000	4,580,700	1.6841	1.468	1.451	1.468	1.433	1.503	3,112,255	1.4718	-2.89%
2017-02-06	0	1.730	1.730	1.740	1.710	1.780	3,558,000	6,202,840	1.7434	1.512	1.512	1.521	1.494	1.556	4,071,104	1.5236	1.76%
2017-02-03	0	1.700	1.690	1.700	1.590	1.700	1,916,000	3,158,960	1.6487	1.486	1.477	1.486	1.390	1.486	2,192,309	1.4409	5.59%
2017-02-02	0	1.610	1.600	1.610	1.590	1.630	642,000	1,035,660	1.6132	1.407	1.398	1.407	1.390	1.425	734,584	1.4099	0.62%
2017-02-01	0	1.600	1.580	1.600	1.550	1.610	912,000	1,441,540	1.5806	1.398	1.381	1.398	1.355	1.407	1,043,521	1.3814	-0.62%
2017-01-27	0	1.610	1.610	1.620	1.580	1.620	1,128,000	1,810,100	1.6047	1.407	1.407	1.416	1.381	1.416	1,290,670	1.4024	-0.62%
2017-01-26	0	1.620	1.610	1.620	1.570	1.640	1,494,000	2,407,220	1.6113	1.416	1.407	1.416	1.372	1.433	1,709,452	1.4082	2.53%
2017-01-25	0	1.580	1.580	1.590	1.530	1.610	2,069,225	3,241,769	1.5667	1.381	1.381	1.390	1.337	1.407	2,367,631	1.3692	-1.25%
2017-01-24	0	1.600	1.590	1.600	1.520	1.610	3,294,000	5,182,260	1.5732	1.398	1.390	1.398	1.328	1.407	3,769,032	1.3750	5.96%
2017-01-23	0	1.510	1.510	1.520	1.460	1.520	3,706,000	5,527,220	1.4914	1.320	1.320	1.328	1.276	1.328	4,240,447	1.3035	4.14%
2017-01-20	0	1.450	1.440	1.450	1.390	1.570	11,464,000	16,733,540	1.4597	1.267	1.259	1.267	1.215	1.372	13,117,238	1.2757	-3.97%
2017-01-19	0	1.510	1.500	1.510	1.500	1.750	13,792,000	22,193,880	1.6092	1.320	1.311	1.320	1.311	1.529	15,780,961	1.4064	-13.22%
2017-01-18	0	1.740	1.730	1.740	1.720	1.760	920,000	1,593,460	1.7320	1.521	1.512	1.521	1.503	1.538	1,052,674	1.5137	-0.57%
2017-01-17	0	1.750	1.740	1.750	1.730	1.770	2,408,000	4,186,420	1.7385	1.529	1.521	1.529	1.512	1.547	2,755,261	1.5194	-0.57%
2017-01-16	0	1.760	1.750	1.760	1.750	1.800	2,058,000	3,623,300	1.7606	1.538	1.529	1.538	1.529	1.573	2,354,787	1.5387	-2.22%
2017-01-13	0	1.800	1.790	1.800	1.750	1.850	4,022,000	7,188,560	1.7873	1.573	1.564	1.573	1.529	1.617	4,602,018	1.5620	-0.55%
2017-01-12	0	1.810	1.800	1.810	1.790	1.900	5,784,000	10,618,400	1.8358	1.582	1.573	1.582	1.564	1.661	6,618,118	1.6044	-2.69%
2017-01-11	0	1.860	1.850	1.860	1.680	1.870	8,556,000	15,219,980	1.7789	1.626	1.617	1.626	1.468	1.634	9,789,871	1.5547	9.41%
2017-01-10	0	1.700	1.700	1.710	1.670	1.820	8,564,000	14,793,200	1.7274	1.486	1.486	1.494	1.460	1.591	9,799,025	1.5097	-3.95%
2017-01-09	0	1.770	1.760	1.770	1.740	1.900	10,018,000	18,110,980	1.8078	1.547	1.538	1.547	1.521	1.661	11,462,708	1.5800	-5.85%
2017-01-06	0	1.880	1.880	1.890	1.760	1.930	18,640,000	34,759,860	1.8648	1.643	1.643	1.652	1.538	1.687	21,328,097	1.6298	5.62%
2017-01-05	0	1.780	1.780	1.790	1.710	1.830	12,620,000	22,394,400	1.7745	1.556	1.556	1.564	1.494	1.599	14,439,946	1.5509	0.56%
2017-01-04	0	1.770	1.770	1.780	1.540	1.820	38,230,300	64,734,831	1.6933	1.547	1.547	1.556	1.346	1.591	43,743,539	1.4799	36.15%
2017-01-03	1	-	-	-	-	-	0	0	-	1.136	-	-	-	-	0	-	0.00%
2016-12-30	0	1.300	1.280	1.310	1.270	1.330	1,772,000	2,301,080	1.2986	1.136	1.119	1.145	1.110	1.162	2,027,542	1.1349	-0.76%
2016-12-29	0	1.310	1.300	1.320	1.290	1.390	3,204,000	4,327,020	1.3505	1.145	1.136	1.154	1.127	1.215	3,666,053	1.1803	0.00%
2016-12-28	0	1.310	1.300	1.320	1.170	1.340	4,338,000	5,538,020	1.2766	1.145	1.136	1.154	1.023	1.171	4,963,588	1.1157	13.91%
2016-12-23	0	1.150	1.150	1.160	1.100	1.160	970,000	1,090,900	1.1246	1.005	1.005	1.014	0.961	1.014	1,109,885	0.9829	2.68%
2016-12-22	0	1.120	1.120	1.130	1.080	1.120	122,000	136,080	1.1154	0.979	0.979	0.988	0.944	0.979	139,594	0.9748	1.82%
2016-12-21	0	1.100	1.100	1.140	1.100	1.110	110,000	121,060	1.1005	0.961	0.961	0.996	0.961	0.970	125,863	0.9618	0.00%
2016-12-20	0	1.100	1.090	1.120	1.080	1.100	82,000	90,000	1.0976	0.961	0.953	0.979	0.944	0.961	93,825	0.9592	0.00%
2016-12-19	0	1.100	1.100	1.140	1.090	1.100	476,000	523,400	1.0996	0.961	0.961	0.996	0.953	0.961	544,645	0.9610	0.00%
2016-12-16	0	1.100	1.100	1.130	1.090	1.100	270,000	296,860	1.0995	0.961	0.961	0.988	0.953	0.961	308,937	0.9609	-0.90%
2016-12-15	0	1.110	1.110	1.140	1.100	1.110	96,000	105,680	1.1008	0.970	0.970	0.996	0.961	0.970	109,844	0.9621	-2.63%
2016-12-14	0	1.140	1.120	1.150	-	-	0	0	-	0.996	0.979	1.005	-	-	0	-	0.00%
2016-12-13	0	1.140	1.120	1.150	1.100	1.140	212,000	239,760	1.1309	0.996	0.979	1.005	0.961	0.996	242,573	0.9884	3.64%
2016-12-12	0	1.100	1.100	1.120	1.100	1.130	390,000	429,920	1.1024	0.961	0.961	0.979	0.961	0.988	446,242	0.9634	-1.79%
2016-12-09	0	1.120	1.120	1.130	1.110	1.120	130,000	144,500	1.1115	0.979	0.979	0.988	0.970	0.979	148,747	0.9714	-0.88%
2016-12-08	0	1.130	1.130	1.140	1.120	1.140	32,000	36,080	1.1275	0.988	0.988	0.996	0.979	0.996	36,615	0.9854	0.00%
2016-12-07	0	1.130	1.130	1.140	1.120	1.140	186,000	209,380	1.1257	0.988	0.988	0.996	0.979	0.996	212,823	0.9838	-3.42%
2016-12-06	0	1.170	1.160	1.170	1.120	1.170	604,000	691,480	1.1448	1.023	1.014	1.023	0.979	1.023	691,104	1.0005	4.46%
2016-12-05	0	1.120	1.120	1.140	1.110	1.140	58,000	65,100	1.1224	0.979	0.979	0.996	0.970	0.996	66,364	0.9809	-1.75%
2016-12-02	0	1.140	1.140	1.150	1.140	1.150	290,000	330,900	1.1410	0.996	0.996	1.005	0.996	1.005	331,821	0.9972	-0.87%
2016-12-01	0	1.150	1.150	1.160	1.140	1.170	652,000	751,300	1.1523	1.005	1.005	1.014	0.996	1.023	746,026	1.0071	-1.71%
2016-11-30	0	1.170	1.170	1.180	1.170	1.180	136,000	159,980	1.1763	1.023	1.023	1.031	1.023	1.031	155,613	1.0281	-0.85%
2016-11-29	0	1.180	1.170	1.190	1.170	1.190	164,000	193,240	1.1783	1.031	1.023	1.040	1.023	1.040	187,651	1.0298	-2.48%
2016-11-28	0	1.210	1.170	1.210	1.170	1.210	433,000	512,630	1.1839	1.057	1.023	1.057	1.023	1.057	495,443	1.0347	2.54%
2016-11-25	0	1.180	1.180	1.190	1.180	1.180	120,000	141,600	1.1800	1.031	1.031	1.040	1.031	1.031	137,305	1.0313	-0.84%
2016-11-24	0	1.190	1.180	1.190	1.180	1.230	640,000	776,360	1.2131	1.040	1.031	1.040	1.031	1.075	732,295	1.0602	-2.46%
2016-11-23	0	1.220	1.200	1.220	1.150	1.220	1,041,000	1,227,540	1.1792	1.066	1.049	1.066	1.005	1.066	1,191,124	1.0306	4.27%
2016-11-22	0	1.170	1.170	1.180	1.150	1.190	308,000	360,580	1.1707	1.023	1.023	1.031	1.005	1.040	352,417	1.0232	2.63%
2016-11-21	0	1.140	1.140	1.170	1.140	1.160	240,000	276,560	1.1523	0.996	0.996	1.023	0.996	1.014	274,611	1.0071	-1.72%
2016-11-18	0	1.160	1.160	1.190	1.150	1.170	184,000	213,360	1.1596	1.014	1.014	1.040	1.005	1.023	210,535	1.0134	0.00%
2016-11-17	0	1.160	1.160	1.170	1.150	1.160	206,000	238,560	1.1581	1.014	1.014	1.023	1.005	1.014	235,708	1.0121	-0.85%
2016-11-16	0	1.170	1.160	1.180	1.160	1.190	70,000	82,360	1.1766	1.023	1.014	1.031	1.014	1.040	80,095	1.0283	-1.68%
2016-11-15	0	1.190	1.190	1.200	1.150	1.190	240,000	283,460	1.1811	1.040	1.040	1.049	1.005	1.040	274,611	1.0322	2.59%
2016-11-14	0	1.160	1.150	1.180	1.160	1.180	208,000	242,160	1.1642	1.014	1.005	1.031	1.014	1.031	237,996	1.0175	-1.69%
2016-11-11	0	1.180	1.170	1.200	1.180	1.180	42,000	49,560	1.1800	1.031	1.023	1.049	1.031	1.031	48,057	1.0313	-2.48%
2016-11-10	0	1.210	1.210	1.220	1.160	1.230	842,000	1,013,640	1.2038	1.057	1.057	1.066	1.014	1.075	963,426	1.0521	6.14%
2016-11-09	0	1.140	1.130	1.150	1.140	1.200	560,000	648,600	1.1582	0.996	0.988	1.005	0.996	1.049	640,758	1.0122	-5.79%
2016-11-08	0	1.210	1.190	1.220	1.180	1.220	228,000	274,300	1.2031	1.057	1.040	1.066	1.031	1.066	260,880	1.0514	3.42%
2016-11-07	0	1.170	1.170	1.190	1.170	1.190	188,000	220,520	1.1730	1.023	1.023	1.040	1.023	1.040	215,112	1.0251	-1.68%
2016-11-04	0	1.190	1.180	1.190	1.190	1.220	234,000	280,560	1.1990	1.040	1.031	1.040	1.040	1.066	267,745	1.0479	0.00%
2016-11-03	0	1.190	1.160	1.200	1.170	1.200	439,600	520,604	1.1843	1.040	1.014	1.049	1.023	1.049	502,995	1.0350	0.85%
2016-11-02	0	1.180	1.180	1.200	1.180	1.210	270,000	323,300	1.1974	1.031	1.031	1.049	1.031	1.057	308,937	1.0465	-2.48%
2016-11-01	0	1.210	1.190	1.220	1.180	1.220	526,000	629,280	1.1963	1.057	1.040	1.066	1.031	1.066	601,855	1.0456	1.68%
2016-10-31	0	1.190	1.170	1.190	1.160	1.190	654,000	768,040	1.1744	1.040	1.023	1.040	1.014	1.040	748,314	1.0264	-0.83%
2016-10-28	0	1.200	1.190	1.200	1.200	1.230	298,000	362,360	1.2160	1.049	1.040	1.049	1.049	1.075	340,975	1.0627	-1.64%
2016-10-27	0	1.220	1.220	1.230	1.220	1.230	404,000	494,400	1.2238	1.066	1.066	1.075	1.066	1.075	462,261	1.0695	-2.40%
2016-10-26	0	1.250	1.240	1.250	1.230	1.260	216,000	269,920	1.2496	1.092	1.084	1.092	1.075	1.101	247,150	1.0921	-0.79%
2016-10-25	0	1.260	1.250	1.260	1.260	1.270	334,000	422,440	1.2648	1.101	1.092	1.101	1.101	1.110	382,167	1.1054	-0.79%
2016-10-24	0	1.270	1.260	1.270	1.220	1.270	1,232,000	1,539,520	1.2496	1.110	1.101	1.110	1.066	1.110	1,409,668	1.0921	0.00%
2016-10-20	0	1.270	1.260	1.270	1.240	1.290	3,940,000	4,982,900	1.2647	1.110	1.101	1.110	1.084	1.127	4,508,192	1.1053	1.60%
2016-10-19	0	1.250	1.250	1.260	1.210	1.300	2,696,000	3,369,320	1.2497	1.092	1.092	1.101	1.057	1.136	3,084,794	1.0922	5.93%
2016-10-18	0	1.180	1.170	1.180	1.160	1.180	120,000	140,720	1.1727	1.031	1.023	1.031	1.014	1.031	137,305	1.0249	0.85%
2016-10-17	0	1.170	1.170	1.180	1.170	1.260	796,000	953,500	1.1979	1.023	1.023	1.031	1.023	1.101	910,792	1.0469	-4.88%
2016-10-14	0	1.230	1.210	1.230	1.210	1.270	3,010,000	3,741,520	1.2430	1.075	1.057	1.075	1.057	1.110	3,444,076	1.0864	3.36%
2016-10-13	0	1.190	1.180	1.190	1.170	1.220	542,000	641,740	1.1840	1.040	1.031	1.040	1.023	1.066	620,162	1.0348	-2.46%
2016-10-12	0	1.220	1.210	1.220	1.130	1.230	1,218,000	1,420,760	1.1665	1.066	1.057	1.066	0.988	1.075	1,393,649	1.0195	6.09%
2016-10-11	0	1.150	1.140	1.150	1.140	1.150	482,000	553,200	1.1477	1.005	0.996	1.005	0.996	1.005	551,510	1.0031	0.00%
2016-10-07	0	1.150	1.140	1.160	1.070	1.160	738,000	826,660	1.1201	1.005	0.996	1.014	0.935	1.014	844,428	0.9790	4.55%
2016-10-06	0	1.100	1.100	1.110	1.100	1.120	192,000	212,140	1.1049	0.961	0.961	0.970	0.961	0.979	219,689	0.9656	0.00%
2016-10-05	0	1.100	1.100	1.120	1.100	1.120	388,000	430,260	1.1089	0.961	0.961	0.979	0.961	0.979	443,954	0.9692	-0.90%
2016-10-04	0	1.110	1.110	1.130	1.100	1.120	268,000	296,100	1.1049	0.970	0.970	0.988	0.961	0.979	306,649	0.9656	0.91%
2016-10-03	0	1.100	1.100	1.120	1.100	1.140	466,000	516,860	1.1091	0.961	0.961	0.979	0.961	0.996	533,202	0.9694	0.00%
2016-09-30	0	1.100	1.110	1.120	1.090	1.110	484,000	534,180	1.1037	0.961	0.970	0.979	0.953	0.970	553,798	0.9646	-1.79%
2016-09-29	0	1.120	1.110	1.130	1.110	1.120	30,000	33,540	1.1180	0.979	0.970	0.988	0.970	0.979	34,326	0.9771	0.90%
2016-09-28	0	1.110	1.110	1.120	1.100	1.110	184,000	202,840	1.1024	0.970	0.970	0.979	0.961	0.970	210,535	0.9635	0.00%
2016-09-27	0	1.110	1.100	1.120	1.070	1.120	340,431	374,488	1.1000	0.970	0.961	0.979	0.935	0.979	389,525	0.9614	3.74%
2016-09-26	0	1.070	1.070	1.090	1.060	1.090	446,000	478,700	1.0733	0.935	0.935	0.953	0.926	0.953	510,318	0.9380	0.00%
2016-09-23	0	1.070	1.060	1.070	1.060	1.070	390,000	416,360	1.0676	0.935	0.926	0.935	0.926	0.935	446,242	0.9330	0.00%
2016-09-22	0	1.070	1.070	1.080	1.070	1.070	420,000	449,400	1.0700	0.935	0.935	0.944	0.935	0.935	480,569	0.9351	0.00%
2016-09-21	0	1.070	1.060	1.070	1.050	1.070	332,000	350,320	1.0552	0.935	0.926	0.935	0.918	0.935	379,878	0.9222	0.00%
2016-09-20	0	1.070	1.060	1.070	1.030	1.100	918,000	972,900	1.0598	0.935	0.926	0.935	0.900	0.961	1,050,386	0.9262	-1.83%
2016-09-19	0	1.090	1.090	1.100	1.080	1.100	476,000	518,140	1.0885	0.953	0.953	0.961	0.944	0.961	544,645	0.9513	0.00%
2016-09-15	0	1.090	1.090	1.110	1.080	1.090	146,000	158,680	1.0868	0.953	0.953	0.970	0.944	0.953	167,055	0.9499	0.00%
2016-09-14	0	1.090	1.090	1.110	1.080	1.090	156,000	169,860	1.0888	0.953	0.953	0.970	0.944	0.953	178,497	0.9516	0.00%
2016-09-13	0	1.090	1.090	1.120	1.080	1.110	552,000	606,520	1.0988	0.953	0.953	0.979	0.944	0.970	631,605	0.9603	-0.91%
2016-09-12	0	1.100	1.100	1.120	1.080	1.110	378,000	417,080	1.1034	0.961	0.961	0.979	0.944	0.970	432,512	0.9643	-3.51%
2016-09-09	0	1.140	1.130	1.140	1.100	1.140	286,000	318,680	1.1143	0.996	0.988	0.996	0.961	0.996	327,244	0.9738	1.79%
2016-09-08	0	1.120	1.120	1.140	1.120	1.150	268,000	305,020	1.1381	0.979	0.979	0.996	0.979	1.005	306,649	0.9947	-2.61%
2016-09-07	0	1.150	1.150	1.160	1.120	1.220	854,000	1,004,020	1.1757	1.005	1.005	1.014	0.979	1.066	977,156	1.0275	3.60%
2016-09-06	0	1.110	1.090	1.110	1.080	1.110	232,000	255,900	1.1030	0.970	0.953	0.970	0.944	0.970	265,457	0.9640	1.83%
2016-09-05	0	1.090	1.080	1.090	1.070	1.100	284,000	307,140	1.0815	0.953	0.944	0.953	0.935	0.961	324,956	0.9452	1.87%
2016-09-02	0	1.070	1.070	1.100	1.070	1.090	392,000	423,080	1.0793	0.935	0.935	0.961	0.935	0.953	448,531	0.9433	-1.83%
2016-09-01	0	1.090	1.090	1.100	1.080	1.100	264,000	288,280	1.0920	0.953	0.953	0.961	0.944	0.961	302,072	0.9543	-0.91%
2016-08-31	0	1.100	1.100	1.110	1.090	1.120	354,000	390,240	1.1024	0.961	0.961	0.970	0.953	0.979	405,051	0.9634	-0.90%
2016-08-30	0	1.110	1.100	1.110	1.090	1.110	196,000	215,860	1.1013	0.970	0.961	0.970	0.953	0.970	224,265	0.9625	-0.89%
2016-08-29	0	1.120	1.120	1.130	1.090	1.120	478,000	527,800	1.1042	0.979	0.979	0.988	0.953	0.979	546,933	0.9650	-2.61%
2016-08-26	0	1.150	1.130	1.180	1.130	1.150	92,000	104,200	1.1326	1.005	0.988	1.031	0.988	1.005	105,267	0.9899	0.00%
2016-08-25	0	1.150	1.140	1.190	1.110	1.150	134,000	152,360	1.1370	1.005	0.996	1.040	0.970	1.005	153,324	0.9937	1.77%
2016-08-24	0	1.130	1.130	1.150	1.120	1.150	196,000	223,900	1.1423	0.988	0.988	1.005	0.979	1.005	224,265	0.9984	-2.59%
2016-08-23	0	1.160	1.140	1.190	1.150	1.160	278,000	321,700	1.1572	1.014	0.996	1.040	1.005	1.014	318,091	1.0113	0.87%
2016-08-22	0	1.150	1.150	1.180	1.150	1.160	108,000	124,700	1.1546	1.005	1.005	1.031	1.005	1.014	123,575	1.0091	-0.86%
2016-08-19	0	1.160	1.160	1.170	1.150	1.170	324,000	375,540	1.1591	1.014	1.014	1.023	1.005	1.023	370,724	1.0130	0.00%
2016-08-18	0	1.160	1.160	1.190	1.160	1.170	108,000	126,300	1.1694	1.014	1.014	1.040	1.014	1.023	123,575	1.0221	-0.85%
2016-08-17	0	1.170	1.170	1.190	1.170	1.170	130,100	152,214	1.1700	1.023	1.023	1.040	1.023	1.023	148,862	1.0225	0.00%
2016-08-16	0	1.170	1.170	1.220	1.170	1.220	252,000	303,840	1.2057	1.023	1.023	1.066	1.023	1.066	288,341	1.0538	-2.50%
2016-08-15	0	1.200	1.190	1.200	1.190	1.200	72,000	86,200	1.1972	1.049	1.040	1.049	1.040	1.049	82,383	1.0463	1.69%
2016-08-12	0	1.180	1.180	1.210	1.180	1.200	58,015	69,237	1.1934	1.031	1.031	1.057	1.031	1.049	66,381	1.0430	0.00%
2016-08-11	0	1.180	1.180	1.200	1.170	1.180	104,000	122,580	1.1787	1.031	1.031	1.049	1.023	1.031	118,998	1.0301	0.85%
2016-08-10	0	1.170	1.170	1.200	1.170	1.190	88,000	104,440	1.1868	1.023	1.023	1.049	1.023	1.040	100,691	1.0372	0.00%
2016-08-09	0	1.170	1.170	1.190	1.160	1.190	634,000	747,620	1.1792	1.023	1.023	1.040	1.014	1.040	725,430	1.0306	-1.68%
2016-08-08	0	1.190	1.180	1.190	1.160	1.240	1,124,000	1,334,240	1.1870	1.040	1.031	1.040	1.014	1.084	1,286,093	1.0374	-4.80%
2016-08-05	0	1.250	1.230	1.260	1.180	1.250	358,000	441,820	1.2341	1.092	1.075	1.101	1.031	1.092	409,628	1.0786	5.04%
2016-08-04	0	1.190	1.190	1.230	1.190	1.200	58,000	69,100	1.1914	1.040	1.040	1.075	1.040	1.049	66,364	1.0412	0.85%
2016-08-03	0	1.180	1.180	1.220	1.170	1.220	420,000	499,260	1.1887	1.031	1.031	1.066	1.023	1.066	480,569	1.0389	-1.67%
2016-08-01	0	1.200	1.200	1.220	1.200	1.230	98,000	118,700	1.2112	1.049	1.049	1.066	1.049	1.075	112,133	1.0586	1.69%
2016-07-29	0	1.180	1.170	1.180	1.170	1.190	136,000	160,720	1.1818	1.031	1.023	1.031	1.023	1.040	155,613	1.0328	-0.84%
2016-07-28	0	1.190	1.190	1.240	1.180	1.250	268,000	325,380	1.2141	1.040	1.040	1.084	1.031	1.092	306,649	1.0611	-0.83%
2016-07-27	0	1.200	1.210	1.220	1.160	1.270	542,000	653,460	1.2056	1.049	1.057	1.066	1.014	1.110	620,162	1.0537	-4.76%
2016-07-26	0	1.260	1.260	1.300	1.260	1.290	124,000	158,560	1.2787	1.101	1.101	1.136	1.101	1.127	141,882	1.1175	-2.33%
2016-07-25	0	1.290	1.290	1.300	1.260	1.330	330,000	423,160	1.2823	1.127	1.127	1.136	1.101	1.162	377,590	1.1207	2.38%
2016-07-22	0	1.260	1.260	1.290	1.250	1.290	354,000	448,260	1.2663	1.101	1.101	1.127	1.092	1.127	405,051	1.1067	-0.79%
2016-07-21	0	1.270	1.270	1.320	1.260	1.350	860,000	1,115,580	1.2972	1.110	1.110	1.154	1.101	1.180	984,022	1.1337	-4.51%
2016-07-20	0	1.330	1.330	1.360	1.320	1.470	2,516,000	3,517,400	1.3980	1.162	1.162	1.189	1.154	1.285	2,878,835	1.2218	-2.21%
2016-07-19	0	1.360	1.360	1.370	1.200	1.370	2,926,000	3,824,740	1.3072	1.189	1.189	1.197	1.049	1.197	3,347,962	1.1424	11.48%
2016-07-18	0	1.220	1.150	1.220	1.060	1.220	1,098,000	1,221,940	1.1129	1.066	1.005	1.066	0.926	1.066	1,256,344	0.9726	15.09%
2016-07-15	0	1.060	1.060	1.070	1.060	1.060	124,000	131,440	1.0600	0.926	0.926	0.935	0.926	0.926	141,882	0.9264	-0.93%
2016-07-14	0	1.070	1.060	1.080	1.060	1.070	180,000	192,000	1.0667	0.935	0.926	0.944	0.926	0.935	205,958	0.9322	0.00%
2016-07-13	0	1.070	1.070	1.080	1.050	1.070	1,834,000	1,940,340	1.0580	0.935	0.935	0.944	0.918	0.935	2,098,483	0.9246	0.00%
2016-07-12	0	1.070	1.060	1.070	1.060	1.080	688,000	736,020	1.0698	0.935	0.926	0.935	0.926	0.944	787,217	0.9350	0.00%
2016-07-11	0	1.070	1.070	1.080	1.070	1.090	120,000	128,440	1.0703	0.935	0.935	0.944	0.935	0.953	137,305	0.9354	-0.93%
2016-07-08	0	1.080	1.060	1.090	1.050	1.080	276,000	295,340	1.0701	0.944	0.926	0.953	0.918	0.944	315,802	0.9352	0.93%
2016-07-07	0	1.070	1.070	1.090	1.040	1.080	242,000	257,700	1.0649	0.935	0.935	0.953	0.909	0.944	276,899	0.9307	2.88%
2016-07-06	0	1.040	1.040	1.050	1.040	1.080	300,000	316,420	1.0547	0.909	0.909	0.918	0.909	0.944	343,263	0.9218	-2.80%
2016-07-05	0	1.070	1.070	1.080	1.070	1.090	258,000	277,460	1.0754	0.935	0.935	0.944	0.935	0.953	295,206	0.9399	-1.83%
2016-07-04	0	1.090	1.080	1.130	1.060	1.120	466,000	510,560	1.0956	0.953	0.944	0.988	0.926	0.979	533,202	0.9575	3.81%
2016-06-30	0	1.050	1.060	1.100	1.030	1.060	284,000	296,000	1.0423	0.918	0.926	0.961	0.900	0.926	324,956	0.9109	0.96%
2016-06-29	0	1.040	1.040	1.060	1.040	1.060	264,000	274,900	1.0413	0.909	0.909	0.926	0.909	0.926	302,072	0.9100	0.97%
2016-06-28	0	1.030	1.030	1.050	1.030	1.050	440,000	457,060	1.0388	0.900	0.900	0.918	0.900	0.918	503,453	0.9079	-4.63%
2016-06-27	0	1.080	1.060	1.080	1.060	1.080	624,000	670,120	1.0739	0.944	0.926	0.944	0.926	0.944	713,988	0.9386	-2.70%
2016-06-24	0	1.110	1.070	1.110	1.000	1.120	1,068,000	1,117,840	1.0467	0.970	0.935	0.970	0.874	0.979	1,222,018	0.9147	-1.77%
2016-06-23	0	1.130	1.130	1.150	1.120	1.140	338,000	380,340	1.1253	0.988	0.988	1.005	0.979	0.996	386,743	0.9834	0.89%
2016-06-22	0	1.120	1.120	1.130	1.120	1.170	730,000	831,080	1.1385	0.979	0.979	0.988	0.979	1.023	835,274	0.9950	-4.27%
2016-06-21	0	1.170	1.170	1.180	1.170	1.190	147,000	173,290	1.1788	1.023	1.023	1.031	1.023	1.040	168,199	1.0303	-1.68%
2016-06-20	0	1.190	1.190	1.220	1.180	1.200	225,090	267,464	1.1883	1.040	1.040	1.066	1.031	1.049	257,551	1.0385	-2.46%
2016-06-17	0	1.220	1.210	1.220	1.220	1.280	244,000	305,960	1.2539	1.066	1.057	1.066	1.066	1.119	279,188	1.0959	-0.81%
2016-06-16	0	1.230	1.230	1.250	1.230	1.280	204,000	251,200	1.2314	1.075	1.075	1.092	1.075	1.119	233,419	1.0762	-1.60%
2016-06-15	0	1.250	1.230	1.250	1.200	1.260	410,000	513,520	1.2525	1.092	1.075	1.092	1.049	1.101	469,127	1.0946	2.46%
2016-06-14	0	1.220	1.220	1.250	1.220	1.240	265,848	327,637	1.2324	1.066	1.066	1.092	1.066	1.084	304,186	1.0771	-2.40%
2016-06-13	0	1.250	1.230	1.260	1.220	1.250	248,000	305,440	1.2316	1.092	1.075	1.101	1.066	1.092	283,764	1.0764	0.00%
2016-06-10	0	1.250	1.240	1.250	1.250	1.260	250,000	313,000	1.2520	1.092	1.084	1.092	1.092	1.101	286,053	1.0942	0.81%
2016-06-08	0	1.240	1.230	1.260	1.230	1.250	36,000	44,740	1.2428	1.084	1.075	1.101	1.075	1.092	41,192	1.0861	0.00%
2016-06-07	0	1.240	1.240	1.250	1.240	1.250	102,000	126,900	1.2441	1.084	1.084	1.092	1.084	1.092	116,710	1.0873	-0.80%
2016-06-06	0	1.250	1.230	1.280	1.240	1.280	196,000	246,840	1.2594	1.092	1.075	1.119	1.084	1.119	224,265	1.1007	-2.34%
2016-06-03	0	1.280	1.270	1.280	1.280	1.350	288,000	376,820	1.3084	1.119	1.110	1.119	1.119	1.180	329,533	1.1435	-3.03%
2016-06-02	0	1.320	1.320	1.330	1.300	1.360	1,020,000	1,358,760	1.3321	1.154	1.154	1.162	1.136	1.189	1,167,095	1.1642	0.76%
2016-06-01	0	1.310	1.280	1.320	1.200	1.310	244,000	307,420	1.2599	1.145	1.119	1.154	1.049	1.145	279,188	1.1011	9.17%
2016-05-31	0	1.200	1.200	1.240	1.180	1.200	130,000	155,820	1.1986	1.049	1.049	1.084	1.031	1.049	148,747	1.0475	0.00%
2016-05-30	0	1.200	1.180	1.200	1.180	1.210	300,000	359,300	1.1977	1.049	1.031	1.049	1.031	1.057	343,263	1.0467	0.84%
2016-05-27	0	1.190	1.190	1.220	1.140	1.230	130,000	155,660	1.1974	1.040	1.040	1.066	0.996	1.075	148,747	1.0465	4.39%
2016-05-26	0	1.140	1.130	1.140	1.130	1.150	298,000	339,700	1.1399	0.996	0.988	0.996	0.988	1.005	340,975	0.9963	0.00%
2016-05-25	0	1.140	1.140	1.160	1.140	1.160	126,000	145,880	1.1578	0.996	0.996	1.014	0.996	1.014	144,171	1.0119	-0.87%
2016-05-24	0	1.150	1.140	1.150	1.140	1.170	704,000	812,120	1.1536	1.005	0.996	1.005	0.996	1.023	805,525	1.0082	-1.71%
2016-05-23	0	1.170	1.170	1.190	1.170	1.200	560,000	663,720	1.1852	1.023	1.023	1.040	1.023	1.049	640,758	1.0358	-1.68%
2016-05-20	0	1.190	1.180	1.190	1.160	1.230	816,000	969,820	1.1885	1.040	1.031	1.040	1.014	1.075	933,676	1.0387	-4.03%
2016-05-19	0	1.240	1.230	1.240	1.250	1.250	34,000	42,780	1.2582	1.084	1.075	1.084	1.092	1.092	38,903	1.0997	-1.59%
2016-05-18	0	1.260	1.240	1.260	1.240	1.280	236,000	293,700	1.2445	1.101	1.084	1.101	1.084	1.119	270,034	1.0876	0.00%
2016-05-17	0	1.260	1.250	1.260	1.260	1.280	280,000	354,700	1.2668	1.101	1.092	1.101	1.101	1.119	320,379	1.1071	0.00%
2016-05-16	0	1.260	1.240	1.260	1.250	1.320	926,000	1,172,060	1.2657	1.101	1.084	1.101	1.092	1.154	1,059,540	1.1062	-5.97%
2016-05-13	0	1.340	1.320	1.330	1.330	1.380	324,000	434,860	1.3422	1.171	1.154	1.162	1.162	1.206	370,724	1.1730	-1.47%
2016-05-12	0	1.360	1.360	1.380	1.360	1.380	388,000	532,320	1.3720	1.189	1.189	1.206	1.189	1.206	443,954	1.1990	-1.45%
2016-05-11	0	1.380	1.380	1.390	1.380	1.410	130,000	180,060	1.3851	1.206	1.206	1.215	1.206	1.232	148,747	1.2105	-0.72%
2016-05-10	0	1.390	1.360	1.400	1.340	1.400	436,000	597,980	1.3715	1.215	1.189	1.224	1.171	1.224	498,876	1.1987	1.46%
2016-05-09	0	1.370	1.340	1.390	1.330	1.380	86,000	116,920	1.3595	1.197	1.171	1.215	1.162	1.206	98,402	1.1882	2.24%
2016-05-06	0	1.340	1.340	1.350	1.340	1.380	580,015	782,840	1.3497	1.171	1.171	1.180	1.171	1.206	663,660	1.1796	-4.29%
2016-05-05	0	1.400	1.360	1.400	1.360	1.400	132,000	181,680	1.3764	1.224	1.189	1.224	1.189	1.224	151,036	1.2029	1.45%
2016-05-04	0	1.380	1.380	1.400	1.360	1.400	152,000	208,560	1.3721	1.206	1.206	1.224	1.189	1.224	173,920	1.1992	0.00%
2016-05-03	0	1.380	1.380	1.390	1.380	1.400	546,000	757,660	1.3877	1.206	1.206	1.215	1.206	1.224	624,739	1.2128	-2.13%
2016-04-29	0	1.410	1.400	1.420	1.410	1.430	280,000	397,140	1.4184	1.232	1.224	1.241	1.232	1.250	320,379	1.2396	-2.76%
2016-04-28	0	1.450	1.430	1.460	1.420	1.500	212,000	304,580	1.4367	1.267	1.250	1.276	1.241	1.311	242,573	1.2556	-3.33%
2016-04-27	0	1.500	1.500	1.510	1.370	1.500	1,418,000	2,031,960	1.4330	1.311	1.311	1.320	1.197	1.311	1,622,492	1.2524	3.45%
2016-04-26	0	1.450	1.440	1.450	1.440	1.560	1,348,000	2,009,680	1.4909	1.267	1.259	1.267	1.259	1.363	1,542,397	1.3030	-5.84%
2016-04-25	0	1.540	1.540	1.550	1.540	1.550	312,000	481,980	1.5448	1.346	1.346	1.355	1.346	1.355	356,994	1.3501	-1.28%
2016-04-22	0	1.560	1.550	1.570	1.550	1.560	612,000	951,280	1.5544	1.363	1.355	1.372	1.355	1.363	700,257	1.3585	-0.64%
2016-04-21	0	1.570	1.570	1.580	1.560	1.580	330,000	518,460	1.5711	1.372	1.372	1.381	1.363	1.381	377,590	1.3731	1.29%
2016-04-20	0	1.550	1.540	1.560	1.550	1.580	572,000	892,460	1.5602	1.355	1.346	1.363	1.355	1.381	654,489	1.3636	-2.52%
2016-04-19	0	1.590	1.580	1.600	1.570	1.610	354,000	560,060	1.5821	1.390	1.381	1.398	1.372	1.407	405,051	1.3827	1.27%
2016-04-18	0	1.570	1.570	1.580	1.570	1.620	214,000	339,700	1.5874	1.372	1.372	1.381	1.372	1.416	244,861	1.3873	-1.26%
2016-04-15	0	1.590	1.580	1.590	1.560	1.640	944,000	1,506,000	1.5953	1.390	1.381	1.390	1.363	1.433	1,080,135	1.3943	-1.24%
2016-04-14	0	1.610	1.620	1.630	1.540	1.640	5,878,000	9,334,200	1.5880	1.407	1.416	1.425	1.346	1.433	6,725,674	1.3878	1.26%
2016-04-13	0	1.590	1.580	1.630	1.530	1.720	6,964,000	11,205,800	1.6091	1.390	1.381	1.425	1.337	1.503	7,968,287	1.4063	-4.79%
2016-04-12	0	1.670	1.670	1.680	1.600	1.680	2,706,000	4,462,220	1.6490	1.460	1.460	1.468	1.398	1.468	3,096,236	1.4412	4.37%
2016-04-11	0	1.600	1.590	1.600	1.520	1.620	2,510,000	3,990,620	1.5899	1.398	1.390	1.398	1.328	1.416	2,871,970	1.3895	5.26%
2016-04-08	0	1.520	1.500	1.510	1.460	1.520	1,784,000	2,666,560	1.4947	1.328	1.311	1.320	1.276	1.328	2,041,273	1.3063	1.33%
2016-04-07	0	1.500	1.490	1.500	1.420	1.500	1,974,000	2,918,860	1.4787	1.311	1.302	1.311	1.241	1.311	2,258,673	1.2923	4.90%
2016-04-06	0	1.430	1.420	1.430	1.390	1.440	812,000	1,143,840	1.4087	1.250	1.241	1.250	1.215	1.259	929,100	1.2311	2.88%
2016-04-05	0	1.390	1.390	1.400	1.360	1.390	396,000	544,080	1.3739	1.215	1.215	1.224	1.189	1.215	453,108	1.2008	2.21%
2016-04-01	0	1.360	1.360	1.370	1.360	1.380	400,000	547,180	1.3680	1.189	1.189	1.197	1.189	1.206	457,684	1.1955	-0.73%
2016-03-31	0	1.370	1.370	1.380	1.360	1.370	610,000	835,360	1.3694	1.197	1.197	1.206	1.189	1.197	697,969	1.1968	0.00%
2016-03-30	0	1.370	1.360	1.380	1.370	1.380	310,000	425,200	1.3716	1.197	1.189	1.206	1.197	1.206	354,705	1.1987	-0.72%
2016-03-29	0	1.380	1.380	1.390	1.360	1.380	262,000	359,260	1.3712	1.206	1.206	1.215	1.189	1.206	299,783	1.1984	0.00%
2016-03-24	0	1.380	1.380	1.390	1.360	1.400	518,000	713,960	1.3783	1.206	1.206	1.215	1.189	1.224	592,701	1.2046	0.00%
2016-03-23	0	1.380	1.380	1.390	1.370	1.400	660,000	910,220	1.3791	1.206	1.206	1.215	1.197	1.224	755,179	1.2053	-1.43%
2016-03-22	0	1.400	1.390	1.410	1.360	1.400	380,000	527,080	1.3871	1.224	1.215	1.232	1.189	1.224	434,800	1.2122	1.45%
2016-03-21	0	1.380	1.360	1.380	1.340	1.380	392,000	535,100	1.3651	1.206	1.189	1.206	1.171	1.206	448,531	1.1930	2.99%
2016-03-18	0	1.340	1.320	1.340	1.290	1.340	854,000	1,114,880	1.3055	1.171	1.154	1.171	1.127	1.171	977,156	1.1409	1.52%
2016-03-17	0	1.320	1.320	1.340	1.310	1.350	756,000	1,006,340	1.3311	1.154	1.154	1.171	1.145	1.180	865,024	1.1634	-2.22%
2016-03-16	0	1.350	1.340	1.360	1.320	1.370	868,000	1,169,220	1.3470	1.180	1.171	1.189	1.154	1.197	993,175	1.1773	0.00%
2016-03-15	0	1.350	1.350	1.360	1.320	1.390	1,282,000	1,726,900	1.3470	1.180	1.180	1.189	1.154	1.215	1,466,879	1.1773	-3.57%
2016-03-14	0	1.400	1.370	1.390	1.370	1.430	2,526,000	3,542,760	1.4025	1.224	1.197	1.215	1.197	1.250	2,890,278	1.2258	-1.41%
2016-03-11	0	1.420	1.410	1.420	1.410	1.470	1,856,000	2,673,740	1.4406	1.241	1.232	1.241	1.232	1.285	2,123,656	1.2590	-1.39%
2016-03-10	0	1.440	1.430	1.440	1.380	1.470	5,214,000	7,516,280	1.4416	1.259	1.250	1.259	1.206	1.285	5,965,917	1.2599	5.88%
2016-03-09	0	1.360	1.350	1.360	1.330	1.370	994,000	1,331,260	1.3393	1.189	1.180	1.189	1.162	1.197	1,137,346	1.1705	0.74%
2016-03-08	0	1.350	1.340	1.350	1.320	1.380	1,534,000	2,056,940	1.3409	1.180	1.171	1.180	1.154	1.206	1,755,220	1.1719	-1.46%
2016-03-07	0	1.370	1.370	1.380	1.300	1.370	2,676,000	3,602,100	1.3461	1.197	1.197	1.206	1.136	1.197	3,061,909	1.1764	3.79%
2016-03-04	0	1.320	1.310	1.320	1.250	1.350	2,758,000	3,605,840	1.3074	1.154	1.145	1.154	1.092	1.180	3,155,735	1.1426	5.60%
2016-03-03	0	1.250	1.240	1.250	1.230	1.290	1,116,000	1,399,260	1.2538	1.092	1.084	1.092	1.075	1.127	1,276,940	1.0958	0.81%
2016-03-02	0	1.240	1.230	1.240	1.230	1.320	3,384,000	4,301,600	1.2712	1.084	1.075	1.084	1.075	1.154	3,872,011	1.1109	0.81%
2016-03-01	0	1.230	1.220	1.240	1.110	1.260	5,166,000	6,065,240	1.1741	1.075	1.066	1.084	0.970	1.101	5,910,995	1.0261	9.82%
2016-02-29	0	1.120	1.100	1.130	1.100	1.120	648,000	723,260	1.1161	0.979	0.961	0.988	0.961	0.979	741,449	0.9755	0.00%
2016-02-26	0	1.120	1.120	1.130	1.070	1.140	1,576,000	1,730,420	1.0980	0.979	0.979	0.988	0.935	0.996	1,803,277	0.9596	4.67%
2016-02-25	0	1.070	1.070	1.080	1.060	1.070	414,000	442,200	1.0681	0.935	0.935	0.944	0.926	0.935	473,703	0.9335	0.94%
2016-02-24	0	1.060	1.060	1.070	1.050	1.060	424,000	449,100	1.0592	0.926	0.926	0.935	0.918	0.926	485,146	0.9257	0.00%
2016-02-23	0	1.060	1.060	1.070	1.060	1.080	478,000	509,980	1.0669	0.926	0.926	0.935	0.926	0.944	546,933	0.9324	-0.93%
2016-02-22	0	1.070	1.070	1.080	1.050	1.080	378,000	402,080	1.0637	0.935	0.935	0.944	0.918	0.944	432,512	0.9296	-0.93%
2016-02-19	0	1.080	1.070	1.080	1.050	1.090	180,000	193,340	1.0741	0.944	0.935	0.944	0.918	0.953	205,958	0.9387	0.93%
2016-02-18	0	1.070	1.070	1.080	1.070	1.080	116,000	125,200	1.0793	0.935	0.935	0.944	0.935	0.944	132,729	0.9433	0.00%
2016-02-17	0	1.070	1.070	1.080	1.050	1.100	482,000	516,060	1.0707	0.935	0.935	0.944	0.918	0.961	551,510	0.9357	-0.93%
2016-02-16	0	1.080	1.060	1.080	1.060	1.080	304,000	327,000	1.0757	0.944	0.926	0.944	0.926	0.944	347,840	0.9401	0.00%
2016-02-15	0	1.080	1.040	1.090	1.010	1.110	3,008,000	3,206,760	1.0661	0.944	0.909	0.953	0.883	0.970	3,441,787	0.9317	8.00%
2016-02-12	0	1.000	1.000	1.010	0.980	1.020	1,912,000	1,921,780	1.0051	0.874	0.874	0.883	0.856	0.891	2,187,732	0.8784	0.00%
2016-02-11	0	1.000	0.990	1.030	0.990	1.020	1,036,000	1,040,680	1.0045	0.874	0.865	0.900	0.865	0.891	1,185,403	0.8779	-2.91%
2016-02-05	0	1.030	1.020	1.040	1.010	1.040	938,000	957,480	1.0208	0.900	0.891	0.909	0.883	0.909	1,073,270	0.8921	0.00%
2016-02-04	0	1.030	1.020	1.040	1.010	1.040	1,146,000	1,172,480	1.0231	0.900	0.891	0.909	0.883	0.909	1,311,266	0.8942	0.98%
2016-02-03	0	1.020	1.020	1.030	1.010	1.030	180,000	182,580	1.0143	0.891	0.891	0.900	0.883	0.900	205,958	0.8865	0.00%
2016-02-02	0	1.020	1.020	1.040	1.020	1.040	284,000	291,180	1.0253	0.891	0.891	0.909	0.891	0.909	324,956	0.8961	0.00%
2016-02-01	0	1.020	1.010	1.030	0.980	1.030	1,368,000	1,383,960	1.0117	0.891	0.883	0.900	0.856	0.900	1,565,281	0.8842	0.00%
2016-01-29	0	1.020	1.020	1.030	1.020	1.080	584,000	607,900	1.0409	0.891	0.891	0.900	0.891	0.944	668,219	0.9097	-0.97%
2016-01-28	0	1.030	1.030	1.050	1.020	1.050	280,000	289,000	1.0321	0.900	0.900	0.918	0.891	0.918	320,379	0.9021	-1.90%
2016-01-27	0	1.050	1.040	1.050	1.010	1.050	538,000	555,180	1.0319	0.918	0.909	0.918	0.883	0.918	615,586	0.9019	1.94%
2016-01-26	0	1.030	1.020	1.040	1.010	1.040	818,000	831,320	1.0163	0.900	0.891	0.909	0.883	0.909	935,965	0.8882	0.98%
2016-01-25	0	1.020	1.020	1.050	1.020	1.070	218,000	225,800	1.0358	0.891	0.891	0.918	0.891	0.935	249,438	0.9052	0.00%
2016-01-22	0	1.020	1.020	1.040	1.010	1.040	1,148,000	1,175,000	1.0235	0.891	0.891	0.909	0.883	0.909	1,313,555	0.8945	0.99%
2016-01-21	0	1.010	1.010	1.020	1.000	1.040	1,190,000	1,214,320	1.0204	0.883	0.883	0.891	0.874	0.909	1,361,611	0.8918	-3.81%
2016-01-20	0	1.050	1.050	1.060	1.030	1.080	1,302,000	1,366,540	1.0496	0.918	0.918	0.926	0.900	0.944	1,489,763	0.9173	-3.67%
2016-01-19	0	1.090	1.090	1.100	1.070	1.090	1,670,000	1,802,140	1.0791	0.953	0.953	0.961	0.935	0.953	1,910,833	0.9431	0.00%
2016-01-18	0	1.090	1.080	1.100	1.050	1.110	2,172,000	2,371,500	1.0919	0.953	0.944	0.961	0.918	0.970	2,485,227	0.9542	-0.91%
2016-01-15	0	1.100	1.090	1.100	1.080	1.140	1,202,000	1,321,880	1.0997	0.961	0.953	0.961	0.944	0.996	1,375,342	0.9611	-0.90%
2016-01-14	0	1.110	1.110	1.120	1.070	1.120	1,770,000	1,958,900	1.1067	0.970	0.970	0.979	0.935	0.979	2,025,254	0.9672	-1.77%
2016-01-13	0	1.130	1.110	1.130	1.100	1.160	2,426,000	2,703,020	1.1142	0.988	0.970	0.988	0.961	1.014	2,775,856	0.9738	0.00%
2016-01-12	0	1.130	1.130	1.140	1.100	1.190	3,378,000	3,843,820	1.1379	0.988	0.988	0.996	0.961	1.040	3,865,146	0.9945	3.67%
2016-01-11	0	1.090	1.090	1.100	1.020	1.120	1,854,000	2,036,340	1.0983	0.953	0.953	0.961	0.891	0.979	2,121,368	0.9599	0.93%
2016-01-08	0	1.080	1.070	1.090	1.020	1.090	1,780,000	1,906,060	1.0708	0.944	0.935	0.953	0.891	0.953	2,036,696	0.9359	5.88%
2016-01-07	0	1.020	1.010	1.020	1.010	1.070	1,217,000	1,256,670	1.0326	0.891	0.883	0.891	0.883	0.935	1,392,505	0.9025	-6.42%
2016-01-06	0	1.090	1.070	1.090	1.010	1.100	4,206,000	4,462,680	1.0610	0.953	0.935	0.953	0.883	0.961	4,812,552	0.9273	6.86%
2016-01-05	0	1.020	1.010	1.020	0.960	1.020	1,854,000	1,817,120	0.9801	0.891	0.883	0.891	0.839	0.891	2,121,368	0.8566	4.08%
2016-01-04	0	0.980	0.960	0.990	0.950	0.980	1,348,000	1,311,600	0.9730	0.856	0.839	0.865	0.830	0.856	1,542,397	0.8504	0.00%
2015-12-31	0	0.980	0.980	0.990	0.970	0.980	264,000	258,100	0.9777	0.856	0.856	0.865	0.848	0.856	302,072	0.8544	1.03%
2015-12-30	0	0.970	0.970	0.990	0.970	0.990	478,000	468,580	0.9803	0.848	0.848	0.865	0.848	0.865	546,933	0.8567	0.00%
2015-12-29	0	0.970	0.970	0.980	0.970	0.990	742,000	728,280	0.9815	0.848	0.848	0.856	0.848	0.865	849,005	0.8578	1.04%
2015-12-28	0	0.960	0.960	0.970	0.960	0.960	452,000	433,920	0.9600	0.839	0.839	0.848	0.839	0.839	517,183	0.8390	0.00%
2015-12-24	0	0.960	0.940	0.960	0.960	0.960	24,000	23,040	0.9600	0.839	0.822	0.839	0.839	0.839	27,461	0.8390	0.00%
2015-12-23	0	0.960	0.930	0.960	0.930	0.960	602,000	566,340	0.9408	0.839	0.813	0.839	0.813	0.839	688,815	0.8222	2.13%
2015-12-22	0	0.940	0.930	0.950	0.910	0.940	824,000	767,600	0.9316	0.822	0.813	0.830	0.795	0.822	942,830	0.8141	2.17%
2015-12-21	0	0.920	0.900	0.910	0.910	0.920	74,000	67,480	0.9119	0.804	0.787	0.795	0.795	0.804	84,672	0.7970	1.10%
2015-12-18	0	0.910	0.910	0.930	0.900	0.930	162,000	148,140	0.9144	0.795	0.795	0.813	0.787	0.813	185,362	0.7992	0.00%
2015-12-17	0	0.910	0.910	0.940	0.900	0.950	806,000	739,660	0.9177	0.795	0.795	0.822	0.787	0.830	922,234	0.8020	0.00%
2015-12-16	0	0.910	0.910	0.940	0.900	0.930	744,000	680,880	0.9152	0.795	0.795	0.822	0.787	0.813	851,293	0.7998	2.25%
2015-12-15	0	0.890	0.890	0.920	0.880	0.900	218,000	195,560	0.8971	0.778	0.778	0.804	0.769	0.787	249,438	0.7840	0.00%
2015-12-14	0	0.890	0.890	0.900	0.870	0.900	462,945	413,342	0.8929	0.778	0.778	0.787	0.760	0.787	529,707	0.7803	-1.11%
2015-12-11	0	0.900	0.900	0.920	0.900	0.920	330,000	299,800	0.9085	0.787	0.787	0.804	0.787	0.804	377,590	0.7940	-2.17%
2015-12-10	0	0.920	0.890	0.930	0.870	0.920	1,602,000	1,418,140	0.8852	0.804	0.778	0.813	0.760	0.804	1,833,026	0.7737	2.22%
2015-12-09	0	0.900	0.900	0.910	0.900	0.920	96,000	86,660	0.9027	0.787	0.787	0.795	0.787	0.804	109,844	0.7889	-1.10%
2015-12-08	0	0.910	0.910	0.930	0.880	0.920	900,000	810,600	0.9007	0.795	0.795	0.813	0.769	0.804	1,029,790	0.7872	0.00%
2015-12-07	0	0.910	0.910	0.920	0.900	0.910	282,000	256,400	0.9092	0.795	0.795	0.804	0.787	0.795	322,668	0.7946	0.00%
2015-12-04	0	0.910	0.910	0.930	0.900	0.920	846,000	769,640	0.9097	0.795	0.795	0.813	0.787	0.804	968,003	0.7951	0.00%
2015-12-03	0	0.910	0.910	0.920	0.900	0.930	558,000	514,180	0.9215	0.795	0.795	0.804	0.787	0.813	638,470	0.8053	-1.09%
2015-12-02	0	0.920	0.920	0.930	0.920	0.940	310,000	285,940	0.9224	0.804	0.804	0.813	0.804	0.822	354,705	0.8061	0.00%
2015-12-01	0	0.920	0.920	0.930	0.920	0.950	366,000	338,320	0.9244	0.804	0.804	0.813	0.804	0.830	418,781	0.8079	-1.08%
2015-11-30	0	0.930	0.930	0.940	0.910	0.940	1,148,000	1,064,900	0.9276	0.813	0.813	0.822	0.795	0.822	1,313,555	0.8107	2.20%
2015-11-27	0	0.910	0.910	0.930	0.910	0.950	1,176,000	1,091,800	0.9284	0.795	0.795	0.813	0.795	0.830	1,345,592	0.8114	-3.19%
2015-11-26	0	0.940	0.940	0.960	0.940	0.970	738,000	705,960	0.9566	0.822	0.822	0.839	0.822	0.848	844,428	0.8360	-2.08%
2015-11-25	0	0.960	0.950	0.960	0.950	0.960	678,000	648,680	0.9568	0.839	0.830	0.839	0.830	0.839	775,775	0.8362	0.00%
2015-11-24	0	0.960	0.960	0.970	0.950	0.970	364,000	350,020	0.9616	0.839	0.839	0.848	0.830	0.848	416,493	0.8404	0.00%
2015-11-23	0	0.960	0.960	0.980	0.960	0.980	750,000	726,860	0.9691	0.839	0.839	0.856	0.839	0.856	858,158	0.8470	-1.03%
2015-11-20	0	0.970	0.980	0.990	0.970	0.980	488,000	473,860	0.9710	0.848	0.856	0.865	0.848	0.856	558,375	0.8486	0.00%
2015-11-19	0	0.970	0.970	0.980	0.970	0.990	576,000	564,820	0.9806	0.848	0.848	0.856	0.848	0.865	659,066	0.8570	0.00%
2015-11-18	0	0.970	0.970	0.980	0.960	1.000	1,016,018	995,118	0.9794	0.848	0.848	0.856	0.839	0.874	1,162,539	0.8560	0.00%
2015-11-17	0	0.970	0.970	0.980	0.960	0.980	868,000	843,520	0.9718	0.848	0.848	0.856	0.839	0.856	993,175	0.8493	0.00%
2015-11-16	0	0.970	0.970	0.980	0.960	0.980	424,000	412,000	0.9717	0.848	0.848	0.856	0.839	0.856	485,146	0.8492	-1.02%
2015-11-13	0	0.980	0.980	0.990	0.980	1.000	754,000	746,000	0.9894	0.856	0.856	0.865	0.856	0.874	862,735	0.8647	-2.97%
2015-11-12	0	1.010	1.000	1.010	0.960	1.020	1,288,000	1,279,680	0.9935	0.883	0.874	0.883	0.839	0.891	1,473,744	0.8683	6.32%
2015-11-11	0	0.950	0.950	0.960	0.950	0.970	978,000	938,000	0.9591	0.830	0.830	0.839	0.830	0.848	1,119,039	0.8382	-3.06%
2015-11-10	0	0.980	0.960	0.980	0.960	0.990	1,332,000	1,294,440	0.9718	0.856	0.839	0.856	0.839	0.865	1,524,089	0.8493	-1.01%
2015-11-09	0	0.990	0.990	1.000	0.980	1.000	1,228,000	1,216,740	0.9908	0.865	0.865	0.874	0.856	0.874	1,405,091	0.8660	0.00%
2015-11-06	0	0.990	0.990	1.000	0.990	1.020	628,000	629,260	1.0020	0.865	0.865	0.874	0.865	0.891	718,565	0.8757	-1.00%
2015-11-05	0	1.000	1.000	1.020	0.980	1.020	458,000	457,100	0.9980	0.874	0.874	0.891	0.856	0.891	524,049	0.8722	1.01%
2015-11-04	0	0.990	0.990	1.010	0.990	1.030	1,384,000	1,403,380	1.0140	0.865	0.865	0.883	0.865	0.900	1,583,588	0.8862	-3.88%
2015-11-03	0	1.030	1.020	1.030	0.970	1.040	1,904,000	1,931,860	1.0146	0.900	0.891	0.900	0.848	0.909	2,178,578	0.8868	7.29%
2015-11-02	0	0.960	0.960	0.980	0.960	0.990	626,000	616,880	0.9854	0.839	0.839	0.856	0.839	0.865	716,276	0.8612	-1.03%
2015-10-30	0	0.970	0.970	0.980	0.940	0.990	588,000	569,040	0.9678	0.848	0.848	0.856	0.822	0.865	672,796	0.8458	-2.02%
2015-10-29	0	0.990	0.980	0.990	0.930	1.020	1,816,000	1,789,360	0.9853	0.865	0.856	0.865	0.813	0.891	2,077,888	0.8611	7.61%
2015-10-28	0	0.920	0.920	0.930	0.910	0.920	620,000	568,060	0.9162	0.804	0.804	0.813	0.795	0.804	709,411	0.8007	1.10%
2015-10-27	0	0.910	0.910	0.920	0.900	0.940	1,722,000	1,577,700	0.9162	0.795	0.795	0.804	0.787	0.822	1,970,332	0.8007	-4.21%
2015-10-26	0	0.950	0.950	0.960	0.950	0.970	200,000	191,000	0.9550	0.830	0.830	0.839	0.830	0.848	228,842	0.8346	-1.04%
2015-10-23	0	0.960	0.950	0.970	0.960	0.980	582,000	564,380	0.9697	0.839	0.830	0.848	0.839	0.856	665,931	0.8475	-2.04%
2015-10-22	0	0.980	0.970	0.980	0.940	0.980	270,000	261,740	0.9694	0.856	0.848	0.856	0.822	0.856	308,937	0.8472	0.00%
2015-10-20	0	0.980	0.980	1.010	0.980	1.020	448,000	446,980	0.9977	0.856	0.856	0.883	0.856	0.891	512,607	0.8720	-2.97%
2015-10-19	0	1.010	1.000	1.010	1.000	1.010	264,000	265,460	1.0055	0.883	0.874	0.883	0.874	0.883	302,072	0.8788	1.00%
2015-10-16	0	1.000	1.000	1.020	0.990	1.050	1,554,000	1,573,040	1.0123	0.874	0.874	0.891	0.865	0.918	1,778,104	0.8847	0.00%
2015-10-15	0	1.000	1.000	1.010	0.980	1.020	222,000	221,020	0.9956	0.874	0.874	0.883	0.856	0.891	254,015	0.8701	2.04%
2015-10-14	0	0.980	0.980	1.000	0.980	1.010	852,000	850,200	0.9979	0.856	0.856	0.874	0.856	0.883	974,868	0.8721	-2.97%
2015-10-13	0	1.010	1.010	1.020	1.010	1.040	450,000	458,840	1.0196	0.883	0.883	0.891	0.883	0.909	514,895	0.8911	-2.88%
2015-10-12	0	1.040	1.030	1.050	1.030	1.050	1,058,000	1,099,700	1.0394	0.909	0.900	0.918	0.900	0.918	1,210,575	0.9084	1.96%
2015-10-09	0	1.020	1.020	1.030	1.010	1.040	1,114,000	1,138,840	1.0223	0.891	0.891	0.900	0.883	0.909	1,274,651	0.8935	2.00%
2015-10-08	0	1.000	1.000	1.010	0.990	1.020	684,000	686,680	1.0039	0.874	0.874	0.883	0.865	0.891	782,640	0.8774	-0.99%
2015-10-07	0	1.010	1.000	1.020	0.980	1.010	1,058,000	1,059,140	1.0011	0.883	0.874	0.891	0.856	0.883	1,210,575	0.8749	3.06%
2015-10-06	0	0.980	0.970	0.990	0.970	1.050	2,462,000	2,484,160	1.0090	0.856	0.848	0.865	0.848	0.918	2,817,048	0.8818	-4.85%
2015-10-05	0	1.030	1.020	1.030	0.980	1.120	4,578,000	4,726,300	1.0324	0.900	0.891	0.900	0.856	0.979	5,238,199	0.9023	14.44%
2015-10-02	0	0.900	0.890	0.900	0.880	0.930	1,068,000	964,140	0.9028	0.787	0.778	0.787	0.769	0.813	1,222,018	0.7890	0.00%
2015-09-30	0	0.900	0.900	0.910	0.890	0.910	742,000	667,860	0.9001	0.787	0.787	0.795	0.778	0.795	849,005	0.7866	-1.10%
2015-09-29	0	0.910	0.900	0.920	0.890	0.940	1,090,000	989,800	0.9081	0.795	0.787	0.804	0.778	0.822	1,247,190	0.7936	-5.21%
2015-09-25	0	0.960	0.960	0.990	0.950	0.990	446,000	432,520	0.9698	0.839	0.839	0.865	0.830	0.865	510,318	0.8475	-4.00%
2015-09-24	0	1.000	0.990	1.020	0.970	1.030	697,000	698,680	1.0024	0.874	0.865	0.891	0.848	0.900	797,515	0.8761	-0.99%
2015-09-23	0	1.010	1.000	1.010	0.990	1.080	2,363,000	2,403,200	1.0170	0.883	0.874	0.883	0.865	0.944	2,703,771	0.8888	-6.48%
2015-09-22	0	1.080	1.060	1.080	0.970	1.140	6,864,000	7,430,840	1.0826	0.944	0.926	0.944	0.848	0.996	7,853,866	0.9461	12.50%
2015-09-21	0	0.960	0.960	0.970	0.900	0.970	1,084,000	1,021,200	0.9421	0.839	0.839	0.848	0.787	0.848	1,240,325	0.8233	1.05%
2015-09-18	0	0.950	0.950	0.960	0.840	0.990	4,286,000	3,924,380	0.9156	0.830	0.830	0.839	0.734	0.865	4,904,089	0.8002	13.10%
2015-09-17	0	0.840	0.840	0.860	0.830	0.850	456,000	383,140	0.8402	0.734	0.734	0.752	0.725	0.743	521,760	0.7343	0.00%
2015-09-16	0	0.840	0.840	0.860	0.830	0.860	434,000	364,460	0.8398	0.734	0.734	0.752	0.725	0.752	496,588	0.7339	0.00%
2015-09-15	0	0.840	0.830	0.850	0.830	0.860	336,000	281,480	0.8377	0.734	0.725	0.743	0.725	0.752	384,455	0.7322	-1.18%
2015-09-14	0	0.850	0.840	0.850	0.830	0.880	250,000	212,180	0.8487	0.743	0.734	0.743	0.725	0.769	286,053	0.7418	0.00%
2015-09-11	0	0.850	0.840	0.850	0.820	0.860	432,000	360,220	0.8338	0.743	0.734	0.743	0.717	0.752	494,299	0.7287	2.41%
2015-09-10	0	0.830	0.820	0.830	0.810	0.850	510,000	420,980	0.8255	0.725	0.717	0.725	0.708	0.743	583,548	0.7214	-3.49%
2015-09-09	0	0.860	0.860	0.870	0.820	0.890	514,000	442,780	0.8614	0.752	0.752	0.760	0.717	0.778	588,125	0.7529	2.38%
2015-09-08	0	0.840	0.830	0.850	0.800	0.850	494,000	404,440	0.8187	0.734	0.725	0.743	0.699	0.743	565,240	0.7155	2.44%
2015-09-07	0	0.820	0.810	0.830	0.810	0.830	196,000	160,380	0.8183	0.717	0.708	0.725	0.708	0.725	224,265	0.7151	0.00%
2015-09-04	0	0.820	0.800	0.820	0.800	0.830	468,000	379,240	0.8103	0.717	0.699	0.717	0.699	0.725	535,491	0.7082	-1.20%
2015-09-02	0	0.830	0.810	0.830	0.800	0.830	642,000	520,600	0.8109	0.725	0.708	0.725	0.699	0.725	734,584	0.7087	-3.49%
2015-09-01	0	0.860	0.830	0.860	0.820	0.880	594,000	504,860	0.8499	0.752	0.725	0.752	0.717	0.769	679,661	0.7428	0.00%
2015-08-31	0	0.860	0.840	0.870	0.810	0.930	620,000	530,500	0.8556	0.752	0.734	0.760	0.708	0.813	709,411	0.7478	-1.15%
2015-08-28	0	0.870	0.870	0.880	0.860	0.910	1,234,000	1,086,500	0.8805	0.760	0.760	0.769	0.752	0.795	1,411,957	0.7695	0.00%
2015-08-27	0	0.870	0.850	0.890	0.850	0.920	1,886,000	1,624,440	0.8613	0.760	0.743	0.778	0.743	0.804	2,157,982	0.7528	6.10%
2015-08-26	0	0.820	0.820	0.840	0.800	0.900	4,222,000	3,509,840	0.8313	0.717	0.717	0.734	0.699	0.787	4,830,860	0.7265	-1.20%
2015-08-25	0	0.830	0.830	0.840	0.820	0.930	6,204,000	5,277,500	0.8507	0.725	0.725	0.734	0.717	0.813	7,098,687	0.7434	-6.74%
2015-08-24	0	0.890	0.890	0.900	0.870	0.950	1,643,000	1,456,840	0.8867	0.778	0.778	0.787	0.760	0.830	1,879,939	0.7749	-9.18%
2015-08-21	0	0.980	0.980	1.000	0.940	1.000	2,130,000	2,073,340	0.9734	0.856	0.856	0.874	0.822	0.874	2,437,170	0.8507	-2.97%
2015-08-20	0	1.010	1.000	1.010	0.960	1.030	1,270,010	1,263,210	0.9946	0.883	0.874	0.883	0.839	0.900	1,453,160	0.8693	-1.94%
2015-08-19	0	1.030	1.020	1.030	0.970	1.090	2,716,000	2,715,520	0.9998	0.900	0.891	0.900	0.848	0.953	3,107,678	0.8738	-3.74%
2015-08-18	0	1.070	1.070	1.100	1.030	1.140	2,402,000	2,590,500	1.0785	0.935	0.935	0.961	0.900	0.996	2,748,395	0.9425	-6.14%
2015-08-17	0	1.140	1.110	1.150	1.100	1.150	802,000	912,100	1.1373	0.996	0.970	1.005	0.961	1.005	917,657	0.9939	0.00%
2015-08-14	0	1.140	1.130	1.140	1.110	1.190	786,000	897,940	1.1424	0.996	0.988	0.996	0.970	1.040	899,350	0.9984	-0.87%
2015-08-13	0	1.150	1.140	1.160	1.140	1.210	2,608,000	3,028,380	1.1612	1.005	0.996	1.014	0.996	1.057	2,984,103	1.0148	-3.36%
2015-08-12	0	1.190	1.190	1.210	1.190	1.250	1,658,000	2,007,960	1.2111	1.040	1.040	1.057	1.040	1.092	1,897,102	1.0584	-7.03%
2015-08-11	0	1.280	1.230	1.270	1.210	1.310	2,676,000	3,303,520	1.2345	1.119	1.075	1.110	1.057	1.145	3,061,909	1.0789	1.59%
2015-08-10	0	1.260	1.260	1.270	1.260	1.320	1,624,000	2,071,800	1.2757	1.101	1.101	1.110	1.101	1.154	1,858,199	1.1150	-0.79%
2015-08-07	0	1.270	1.270	1.290	1.260	1.310	3,156,000	4,061,220	1.2868	1.110	1.110	1.127	1.101	1.145	3,611,131	1.1246	-0.78%
2015-08-06	0	1.280	1.280	1.290	1.270	1.300	1,732,000	2,219,280	1.2813	1.119	1.119	1.127	1.110	1.136	1,981,774	1.1198	-1.54%
2015-08-05	0	1.300	1.300	1.330	1.280	1.350	2,732,000	3,605,360	1.3197	1.136	1.136	1.162	1.119	1.180	3,125,985	1.1534	0.00%
2015-08-04	0	1.300	1.290	1.300	1.270	1.300	1,184,000	1,531,100	1.2932	1.136	1.127	1.136	1.110	1.136	1,354,746	1.1302	1.56%
2015-08-03	0	1.280	1.280	1.300	1.230	1.380	2,882,000	3,683,740	1.2782	1.119	1.119	1.136	1.075	1.206	3,297,617	1.1171	-4.48%
2015-07-31	0	1.340	1.310	1.340	1.230	1.360	4,024,000	5,134,820	1.2760	1.171	1.145	1.171	1.075	1.189	4,604,306	1.1152	7.20%
2015-07-30	0	1.250	1.240	1.250	1.240	1.300	1,614,000	2,056,020	1.2739	1.092	1.084	1.092	1.084	1.136	1,846,757	1.1133	-1.57%
2015-07-29	0	1.270	1.260	1.270	1.260	1.320	1,164,000	1,483,820	1.2748	1.110	1.101	1.110	1.101	1.154	1,331,862	1.1141	0.00%
2015-07-28	0	1.270	1.250	1.270	1.180	1.320	3,452,400	4,368,416	1.2653	1.110	1.092	1.110	1.031	1.154	3,950,275	1.1059	-1.55%
2015-07-27	0	1.290	1.280	1.290	1.270	1.370	9,084,000	11,865,920	1.3062	1.127	1.119	1.127	1.110	1.197	10,394,015	1.1416	-5.84%
2015-07-24	0	1.370	1.360	1.370	1.360	1.430	2,090,000	2,925,640	1.3998	1.197	1.189	1.197	1.189	1.250	2,391,401	1.2234	-5.52%
2015-07-23	0	1.450	1.430	1.450	1.430	1.470	3,192,000	4,621,680	1.4479	1.267	1.250	1.267	1.250	1.285	3,652,322	1.2654	1.40%
2015-07-22	0	1.430	1.420	1.450	1.370	1.500	3,958,000	5,648,820	1.4272	1.250	1.241	1.267	1.197	1.311	4,528,788	1.2473	0.00%
2015-07-21	0	1.430	1.420	1.440	1.320	1.500	7,010,000	9,960,960	1.4210	1.250	1.241	1.259	1.154	1.311	8,020,921	1.2419	7.52%
2015-07-20	0	1.330	1.310	1.330	1.310	1.350	1,648,000	2,186,820	1.3270	1.162	1.145	1.162	1.145	1.180	1,885,660	1.1597	0.76%
2015-07-17	0	1.320	1.300	1.310	1.290	1.380	2,648,000	3,551,580	1.3412	1.154	1.136	1.145	1.127	1.206	3,029,871	1.1722	-1.49%
2015-07-16	0	1.340	1.330	1.350	1.240	1.370	3,408,000	4,488,280	1.3170	1.171	1.162	1.180	1.084	1.197	3,899,472	1.1510	2.29%
2015-07-15	0	1.310	1.310	1.330	1.310	1.490	3,848,000	5,237,560	1.3611	1.145	1.145	1.162	1.145	1.302	4,402,925	1.1896	-9.66%
2015-07-14	0	1.450	1.450	1.460	1.390	1.580	8,236,000	12,205,860	1.4820	1.267	1.267	1.276	1.215	1.381	9,423,724	1.2952	1.40%
2015-07-13	0	1.430	1.420	1.430	1.300	1.430	2,922,000	3,992,040	1.3662	1.250	1.241	1.250	1.136	1.250	3,343,385	1.1940	2.88%
2015-07-10	0	1.390	1.370	1.390	1.260	1.490	8,142,000	11,169,700	1.3719	1.215	1.197	1.215	1.101	1.302	9,316,168	1.1990	6.92%
2015-07-09	0	1.300	1.300	1.320	0.950	1.350	15,674,000	18,570,740	1.1848	1.136	1.136	1.154	0.830	1.180	17,934,367	1.0355	34.02%
2015-07-08	0	0.970	0.940	0.970	0.850	1.040	14,100,000	13,256,220	0.9402	0.848	0.822	0.848	0.743	0.909	16,133,378	0.8217	-14.91%
2015-07-07	0	1.140	1.130	1.140	1.060	1.400	9,848,000	11,958,780	1.2143	0.996	0.988	0.996	0.926	1.224	11,268,192	1.0613	-16.18%
2015-07-06	0	1.360	1.350	1.360	1.270	1.700	10,976,000	14,892,980	1.3569	1.189	1.180	1.189	1.110	1.486	12,558,863	1.1859	-11.69%
2015-07-03	0	1.540	1.530	1.560	1.480	1.720	6,440,000	10,138,160	1.5742	1.346	1.337	1.363	1.293	1.503	7,368,720	1.3758	-10.47%
2015-07-02	0	1.720	1.690	1.720	1.700	1.830	4,798,156	8,428,522	1.7566	1.503	1.477	1.503	1.486	1.599	5,490,104	1.5352	-2.82%
2015-06-30	0	1.770	1.760	1.770	1.730	1.840	5,986,000	10,665,680	1.7818	1.547	1.538	1.547	1.512	1.608	6,849,248	1.5572	-1.67%
2015-06-29	0	1.800	1.800	1.820	1.670	2.000	8,916,000	16,145,760	1.8109	1.573	1.573	1.591	1.460	1.748	10,201,787	1.5826	-7.69%
2015-06-26	0	1.950	1.940	1.950	1.930	2.070	6,890,000	13,827,400	2.0069	1.704	1.695	1.704	1.687	1.809	7,883,615	1.7539	1.04%
2015-06-25	0	1.930	1.920	1.930	1.880	2.040	7,280,000	14,076,260	1.9336	1.687	1.678	1.687	1.643	1.783	8,329,858	1.6899	-4.46%
2015-06-24	0	2.020	2.010	2.020	1.950	2.120	6,318,000	12,922,860	2.0454	1.765	1.757	1.765	1.704	1.853	7,229,127	1.7876	-3.35%
2015-06-23	0	2.090	2.080	2.090	2.060	2.160	5,797,895	12,180,625	2.1009	1.827	1.818	1.827	1.800	1.888	6,634,017	1.8361	1.46%
2015-06-22	0	2.060	2.060	2.080	2.010	2.200	8,040,000	16,704,460	2.0777	1.800	1.800	1.818	1.757	1.923	9,199,458	1.8158	-6.36%
2015-06-19	0	2.200	2.190	2.200	2.180	2.410	8,790,000	20,097,240	2.2864	1.923	1.914	1.923	1.905	2.106	10,057,617	1.9982	-4.35%
2015-06-18	0	2.300	2.280	2.300	2.180	2.390	11,150,000	25,613,340	2.2972	2.010	1.993	2.010	1.905	2.089	12,757,955	2.0076	0.88%
2015-06-17	0	2.280	2.270	2.280	2.190	2.370	14,084,000	32,207,360	2.2868	1.993	1.984	1.993	1.914	2.071	16,115,071	1.9986	3.17%
2015-06-16	0	2.210	2.200	2.220	2.120	2.460	25,108,000	55,970,600	2.2292	1.931	1.923	1.940	1.853	2.150	28,728,856	1.9482	-8.30%
2015-06-15	0	2.410	2.380	2.390	2.380	2.840	44,265,306	115,211,444	2.6027	2.106	2.080	2.089	2.080	2.482	50,648,861	2.2747	-11.40%
2015-06-12	0	2.720	2.710	2.720	2.330	2.820	82,807,607	213,267,027	2.5755	2.377	2.368	2.377	2.036	2.465	94,749,395	2.2509	5.02%
2015-06-11	0	2.590	2.580	2.590	2.100	2.600	64,010,400	154,133,788	2.4079	2.264	2.255	2.264	1.835	2.272	73,241,419	2.1045	23.92%
2015-06-10	0	2.090	2.080	2.100	1.870	2.380	69,109,352	149,600,814	2.1647	1.827	1.818	1.835	1.634	2.080	79,075,697	1.8919	7.18%
2015-06-09	0	1.950	1.950	1.960	1.720	1.990	25,996,000	48,401,840	1.8619	1.704	1.704	1.713	1.503	1.739	29,744,915	1.6272	2.63%
2015-06-08	0	1.900	1.880	1.900	1.600	1.900	24,590,000	43,744,440	1.7790	1.661	1.643	1.661	1.398	1.661	28,136,154	1.5547	19.50%
2015-06-05	0	1.590	1.550	1.590	1.550	1.770	9,698,000	15,748,660	1.6239	1.390	1.355	1.390	1.355	1.547	11,096,561	1.4192	-8.62%
2015-06-04	0	1.740	1.720	1.750	1.700	1.860	3,650,000	6,468,500	1.7722	1.521	1.503	1.529	1.486	1.626	4,176,371	1.5488	-4.92%
2015-06-03	0	1.830	1.820	1.860	1.810	1.880	6,422,000	11,832,180	1.8424	1.599	1.591	1.626	1.582	1.643	7,348,125	1.6102	-1.61%
2015-06-02	0	1.860	1.850	1.870	1.840	2.000	11,412,000	21,520,165	1.8857	1.626	1.617	1.634	1.608	1.748	13,057,739	1.6481	-5.58%
2015-06-01	0	1.970	1.960	1.970	1.840	2.050	21,223,474	41,498,358	1.9553	1.722	1.713	1.722	1.608	1.792	24,284,137	1.7089	4.79%
2015-05-29	0	1.880	1.850	1.890	1.690	1.960	22,123,200	39,661,180	1.7927	1.643	1.617	1.652	1.477	1.713	25,313,614	1.5668	13.25%
2015-05-28	0	1.660	1.640	1.670	1.580	1.680	9,430,800	15,480,048	1.6414	1.451	1.433	1.460	1.381	1.468	10,790,827	1.4346	6.41%
2015-05-27	0	1.560	1.560	1.570	1.540	1.570	3,988,000	6,199,400	1.5545	1.363	1.363	1.372	1.346	1.372	4,563,114	1.3586	1.96%
2015-05-26	0	1.530	1.520	1.530	1.440	1.580	8,403,200	12,586,024	1.4978	1.337	1.328	1.337	1.259	1.381	9,615,036	1.3090	1.32%
2015-05-22	0	1.510	1.500	1.520	1.490	1.650	6,514,000	10,010,120	1.5367	1.320	1.311	1.328	1.302	1.442	7,453,392	1.3430	-2.58%
2015-05-21	0	1.550	1.550	1.610	1.520	1.720	6,490,000	10,581,900	1.6305	1.355	1.355	1.407	1.328	1.503	7,425,931	1.4250	-9.36%
2015-05-20	0	1.710	1.700	1.720	1.640	1.830	7,360,000	12,560,200	1.7065	1.494	1.486	1.503	1.433	1.599	8,421,395	1.4915	-4.47%
2015-05-19	0	1.790	1.770	1.790	1.750	1.920	6,146,400	11,208,704	1.8236	1.564	1.547	1.564	1.529	1.678	7,032,780	1.5938	-5.29%
2015-05-18	0	1.890	1.880	1.890	1.740	1.920	11,272,974	20,814,533	1.8464	1.652	1.643	1.652	1.521	1.678	12,898,664	1.6137	9.88%
2015-05-15	0	1.720	1.720	1.740	1.680	1.880	9,404,000	16,224,000	1.7252	1.503	1.503	1.521	1.468	1.643	10,760,162	1.5078	-6.69%
2015-05-14	0	2.420	2.420	2.460	2.390	2.590	12,165,589	29,859,381	2.4544	1.611	1.611	1.638	1.591	1.724	18,275,055	1.6339	1.26%
2015-05-13	0	2.390	2.390	2.400	2.290	2.400	5,137,200	12,108,908	2.3571	1.591	1.591	1.598	1.524	1.598	7,717,063	1.5691	2.58%
2015-05-12	0	2.330	2.320	2.330	2.260	2.360	3,394,000	7,860,860	2.3161	1.551	1.544	1.551	1.504	1.571	5,098,441	1.5418	0.43%
2015-05-11	0	2.320	2.310	2.320	2.280	2.350	5,350,000	12,328,260	2.3043	1.544	1.538	1.544	1.518	1.564	8,036,729	1.5340	3.11%
2015-05-08	0	2.250	2.250	2.260	2.200	2.300	3,714,000	8,406,580	2.2635	1.498	1.498	1.504	1.465	1.531	5,579,142	1.5068	2.27%
2015-05-07	0	2.200	2.190	2.200	2.180	2.300	4,192,000	9,282,940	2.2144	1.465	1.458	1.465	1.451	1.531	6,297,190	1.4741	-3.08%
2015-05-06	0	2.270	2.240	2.270	2.250	2.420	5,945,600	13,669,848	2.2992	1.511	1.491	1.511	1.498	1.611	8,931,435	1.5305	-2.16%
2015-05-05	0	2.320	2.320	2.340	2.160	2.460	10,845,738	25,243,994	2.3275	1.544	1.544	1.558	1.438	1.638	16,292,385	1.5494	-4.13%
2015-05-04	0	2.420	2.420	2.430	2.050	2.470	14,058,047	32,315,402	2.2987	1.611	1.611	1.618	1.365	1.644	21,117,891	1.5302	19.21%
2015-04-30	0	2.030	2.030	2.040	1.960	2.060	6,714,800	13,603,064	2.0258	1.351	1.351	1.358	1.305	1.371	10,086,921	1.3486	3.57%
2015-04-29	0	1.960	1.960	1.980	1.920	2.040	11,575,211	22,915,587	1.9797	1.305	1.305	1.318	1.278	1.358	17,388,194	1.3179	3.16%
2015-04-28	0	1.900	1.890	1.910	1.760	1.980	11,046,155	20,721,988	1.8759	1.265	1.258	1.271	1.172	1.318	16,593,450	1.2488	8.57%
2015-04-27	0	1.750	1.750	1.760	1.710	1.800	8,573,200	15,187,464	1.7715	1.165	1.165	1.172	1.138	1.198	12,878,596	1.1793	2.94%
2015-04-24	0	1.700	1.690	1.700	1.670	1.720	3,536,000	5,978,980	1.6909	1.132	1.125	1.132	1.112	1.145	5,311,752	1.1256	2.41%
2015-04-23	0	1.660	1.660	1.670	1.590	1.740	7,758,000	12,904,640	1.6634	1.105	1.105	1.112	1.058	1.158	11,654,008	1.1073	6.41%
2015-04-22	0	1.560	1.560	1.570	1.470	1.600	5,449,241	8,456,266	1.5518	1.038	1.038	1.045	0.979	1.065	8,185,808	1.0330	6.85%
2015-04-21	0	1.460	1.460	1.480	1.400	1.510	3,906,000	5,688,200	1.4563	0.972	0.972	0.985	0.932	1.005	5,867,563	0.9694	0.69%
2015-04-20	0	1.450	1.440	1.450	1.430	1.480	900,000	1,306,000	1.4511	0.965	0.959	0.965	0.952	0.985	1,351,973	0.9660	-2.68%
2015-04-17	0	1.490	1.490	1.500	1.470	1.520	1,356,000	2,030,860	1.4977	0.992	0.992	0.999	0.979	1.012	2,036,973	0.9970	-1.32%
2015-04-16	0	1.510	1.500	1.510	1.480	1.550	2,170,000	3,259,400	1.5020	1.005	0.999	1.005	0.985	1.032	3,259,757	0.9999	-3.82%
2015-04-15	0	1.570	1.570	1.580	1.530	1.620	1,276,000	1,978,000	1.5502	1.045	1.045	1.052	1.019	1.078	1,916,797	1.0319	-1.26%
2015-04-14	0	1.590	1.590	1.600	1.570	1.640	2,858,156	4,540,500	1.5886	1.058	1.058	1.065	1.045	1.092	4,293,500	1.0575	-1.85%
2015-04-13	0	1.620	1.620	1.640	1.520	1.650	4,198,000	6,754,420	1.6090	1.078	1.078	1.092	1.012	1.098	6,306,204	1.0711	6.58%
2015-04-10	0	1.520	1.490	1.520	1.410	1.550	2,220,000	3,281,140	1.4780	1.012	0.992	1.012	0.939	1.032	3,334,867	0.9839	7.04%
2015-04-09	0	1.420	1.420	1.430	1.400	1.440	4,273,200	6,037,156	1.4128	0.945	0.945	0.952	0.932	0.959	6,419,168	0.9405	-1.39%
2015-04-08	0	1.440	1.420	1.440	1.400	1.490	3,566,000	5,041,780	1.4138	0.959	0.945	0.959	0.932	0.992	5,356,818	0.9412	-1.37%
2015-04-02	0	1.460	1.460	1.470	1.370	1.480	2,430,000	3,445,160	1.4178	0.972	0.972	0.979	0.912	0.985	3,650,327	0.9438	2.82%
2015-04-01	0	1.420	1.420	1.430	1.350	1.560	8,789,790	12,429,068	1.4140	0.945	0.945	0.952	0.899	1.038	13,203,955	0.9413	-8.97%
2015-03-31	0	1.560	1.560	1.580	1.540	1.590	1,928,000	3,019,760	1.5663	1.038	1.038	1.052	1.025	1.058	2,896,227	1.0427	-1.89%
2015-03-30	0	1.590	1.590	1.600	1.560	1.650	2,750,000	4,397,800	1.5992	1.058	1.058	1.065	1.038	1.098	4,131,029	1.0646	0.63%
2015-03-27	0	1.580	1.580	1.590	1.530	1.610	1,556,818	2,441,650	1.5684	1.052	1.052	1.058	1.019	1.072	2,338,640	1.0440	0.00%
2015-03-26	0	1.580	1.580	1.590	1.500	1.610	3,454,000	5,418,620	1.5688	1.052	1.052	1.058	0.999	1.072	5,188,572	1.0443	5.33%
2015-03-25	0	1.500	1.500	1.530	1.490	1.560	2,730,000	4,125,420	1.5111	0.999	0.999	1.019	0.992	1.038	4,100,985	1.0060	-0.66%
2015-03-24	0	1.510	1.500	1.510	1.460	1.620	6,474,000	9,779,700	1.5106	1.005	0.999	1.005	0.972	1.078	9,725,193	1.0056	-4.43%
2015-03-23	0	1.580	1.570	1.580	1.540	1.800	22,278,708	36,581,339	1.6420	1.052	1.045	1.052	1.025	1.198	33,466,905	1.0931	14.49%
2015-03-20	0	1.380	1.370	1.380	1.150	1.460	11,578,714	15,466,958	1.3358	0.919	0.912	0.919	0.766	0.972	17,393,456	0.8892	27.78%
2015-03-19	0	1.080	1.100	1.170	1.080	1.100	390,000	423,640	1.0863	0.719	0.732	0.779	0.719	0.732	585,855	0.7231	-2.70%
2015-03-18	0	1.110	1.110	1.130	1.100	1.120	330,000	364,420	1.1043	0.739	0.739	0.752	0.732	0.746	495,723	0.7351	0.91%
2015-03-17	0	1.100	1.100	1.130	1.100	1.120	208,000	229,200	1.1019	0.732	0.732	0.752	0.732	0.746	312,456	0.7335	0.00%
2015-03-16	0	1.100	1.100	1.120	1.100	1.130	94,000	104,040	1.1068	0.732	0.732	0.746	0.732	0.752	141,206	0.7368	-4.35%
2015-03-13	0	1.150	1.130	1.150	1.110	1.150	78,000	88,380	1.1331	0.766	0.752	0.766	0.739	0.766	117,171	0.7543	3.60%
2015-03-12	0	1.110	1.100	1.110	1.100	1.120	340,000	377,120	1.1092	0.739	0.732	0.739	0.732	0.746	510,745	0.7384	-1.77%
2015-03-11	0	1.130	1.120	1.170	1.120	1.130	76,000	85,340	1.1229	0.752	0.746	0.779	0.746	0.752	114,167	0.7475	0.00%
2015-03-10	0	1.130	1.120	1.140	1.110	1.160	648,000	728,080	1.1236	0.752	0.746	0.759	0.739	0.772	973,421	0.7480	-2.59%
2015-03-09	0	1.160	1.140	1.160	1.170	1.170	46,000	53,260	1.1578	0.772	0.759	0.772	0.779	0.779	69,101	0.7708	1.75%
2015-03-06	0	1.140	1.140	1.150	1.110	1.140	184,000	207,320	1.1267	0.759	0.759	0.766	0.739	0.759	276,403	0.7501	-0.87%
2015-03-05	0	1.150	1.150	1.160	1.120	1.150	132,000	149,360	1.1315	0.766	0.766	0.772	0.746	0.766	198,289	0.7532	-2.54%
2015-03-04	0	1.180	1.130	1.190	1.180	1.180	10,000	11,800	1.1800	0.786	0.752	0.792	0.786	0.786	15,022	0.7855	0.85%
2015-03-03	0	1.170	1.160	1.190	1.170	1.190	410,000	481,700	1.1749	0.779	0.772	0.792	0.779	0.792	615,899	0.7821	-1.68%
2015-03-02	0	1.190	1.170	1.190	1.170	1.190	200,000	236,220	1.1811	0.792	0.779	0.792	0.779	0.792	300,438	0.7863	4.39%
2015-02-27	0	1.140	1.150	1.170	1.130	1.140	46,210	52,431	1.1346	0.759	0.766	0.779	0.752	0.759	69,416	0.7553	0.00%
2015-02-26	0	1.140	1.140	1.160	1.130	1.140	518,000	586,940	1.1331	0.759	0.759	0.772	0.752	0.759	778,136	0.7543	0.00%
2015-02-25	0	1.140	1.140	1.150	1.130	1.150	132,000	150,000	1.1364	0.759	0.759	0.766	0.752	0.766	198,289	0.7565	0.00%
2015-02-24	0	1.140	1.120	1.140	1.120	1.180	338,000	391,120	1.1572	0.759	0.746	0.759	0.746	0.786	507,741	0.7703	-4.20%
2015-02-23	0	1.190	1.180	1.190	1.190	1.190	2,000	2,380	1.1900	0.792	0.786	0.792	0.792	0.792	3,004	0.7922	0.00%
2015-02-18	0	1.190	1.190	1.220	1.180	1.180	38,000	44,840	1.1800	0.792	0.792	0.812	0.786	0.786	57,083	0.7855	0.85%
2015-02-17	0	1.180	1.170	1.180	1.180	1.180	118,000	139,240	1.1800	0.786	0.779	0.786	0.786	0.786	177,259	0.7855	0.85%
2015-02-16	0	1.170	1.180	1.200	1.150	1.210	440,000	519,900	1.1816	0.779	0.786	0.799	0.766	0.805	660,965	0.7866	-1.68%
2015-02-13	0	1.190	1.190	1.200	1.180	1.230	388,000	470,080	1.2115	0.792	0.792	0.799	0.786	0.819	582,851	0.8065	-3.25%
2015-02-12	0	1.230	1.230	1.240	1.230	1.270	92,000	114,600	1.2457	0.819	0.819	0.825	0.819	0.845	138,202	0.8292	-0.81%
2015-02-11	0	1.240	1.230	1.250	1.240	1.250	114,000	141,860	1.2444	0.825	0.819	0.832	0.825	0.832	171,250	0.8284	-0.80%
2015-02-10	0	1.250	1.240	1.270	1.250	1.250	118,000	147,500	1.2500	0.832	0.825	0.845	0.832	0.832	177,259	0.8321	0.00%
2015-02-09	0	1.250	1.250	1.290	1.250	1.290	118,000	150,460	1.2751	0.832	0.832	0.859	0.832	0.859	177,259	0.8488	0.00%
2015-02-06	0	1.250	1.250	1.270	1.210	1.290	742,000	933,740	1.2584	0.832	0.832	0.845	0.805	0.859	1,114,627	0.8377	4.17%
2015-02-05	0	1.200	1.180	1.200	1.200	1.240	398,000	483,460	1.2147	0.799	0.786	0.799	0.799	0.825	597,873	0.8086	1.69%
2015-02-04	0	1.180	1.180	1.190	1.170	1.210	244,000	290,360	1.1900	0.786	0.786	0.792	0.779	0.805	366,535	0.7922	-0.84%
2015-02-03	0	1.190	1.190	1.220	1.170	1.200	204,000	242,660	1.1895	0.792	0.792	0.812	0.779	0.799	306,447	0.7918	-0.83%
2015-02-02	0	1.200	1.200	1.270	1.170	1.270	312,000	379,140	1.2152	0.799	0.799	0.845	0.779	0.845	468,684	0.8089	2.56%
2015-01-30	0	1.170	1.190	1.210	1.170	1.210	875,600	1,038,220	1.1857	0.779	0.792	0.805	0.779	0.805	1,315,320	0.7893	-5.65%
2015-01-29	0	1.240	1.230	1.240	1.230	1.280	1,092,000	1,358,500	1.2440	0.825	0.819	0.825	0.819	0.852	1,640,394	0.8282	-4.62%
2015-01-28	0	1.300	1.300	1.340	1.280	1.310	170,000	221,140	1.3008	0.865	0.865	0.892	0.852	0.872	255,373	0.8660	0.00%
2015-01-27	0	1.300	1.300	1.330	1.290	1.300	158,000	204,120	1.2919	0.865	0.865	0.885	0.859	0.865	237,346	0.8600	0.78%
2015-01-26	0	1.290	1.290	1.300	1.290	1.350	298,000	392,700	1.3178	0.859	0.859	0.865	0.859	0.899	447,653	0.8772	-2.27%
2015-01-23	0	1.320	1.320	1.340	1.300	1.350	806,000	1,061,640	1.3172	0.879	0.879	0.892	0.865	0.899	1,210,767	0.8768	0.00%
2015-01-22	0	1.320	1.320	1.330	1.290	1.400	4,181,570	5,674,643	1.3571	0.879	0.879	0.885	0.859	0.932	6,281,523	0.9034	4.76%
2015-01-21	0	1.260	1.270	1.280	1.230	1.250	88,000	109,060	1.2393	0.839	0.845	0.852	0.819	0.832	132,193	0.8250	-1.56%
2015-01-20	0	1.280	1.240	1.300	1.240	1.300	486,000	620,500	1.2767	0.852	0.825	0.865	0.825	0.865	730,065	0.8499	1.59%
2015-01-19	0	1.260	1.260	1.270	1.150	1.260	558,000	693,980	1.2437	0.839	0.839	0.845	0.766	0.839	838,223	0.8279	6.78%
2015-01-16	0	1.180	1.190	1.220	1.160	1.250	1,405,992	1,681,070	1.1956	0.786	0.792	0.812	0.772	0.832	2,112,070	0.7959	-7.09%
2015-01-15	0	1.270	1.260	1.270	1.260	1.420	832,000	1,102,860	1.3256	0.845	0.839	0.845	0.839	0.945	1,249,824	0.8824	-11.81%
2015-01-14	0	1.440	1.430	1.440	1.410	1.460	284,000	408,520	1.4385	0.959	0.952	0.959	0.939	0.972	426,623	0.9576	-0.69%
2015-01-13	0	1.450	1.450	1.460	1.430	1.500	731,537	1,073,687	1.4677	0.965	0.965	0.972	0.952	0.999	1,098,909	0.9770	0.00%
2015-01-12	0	1.450	1.410	1.450	1.440	1.470	773,200	1,121,000	1.4498	0.965	0.939	0.965	0.959	0.979	1,161,495	0.9651	0.69%
2015-01-09	0	1.440	1.420	1.460	1.400	1.510	893,200	1,312,080	1.4690	0.959	0.945	0.972	0.932	1.005	1,341,758	0.9779	-1.37%
2015-01-08	0	1.460	1.470	1.480	1.390	1.540	3,596,000	5,264,580	1.4640	0.972	0.979	0.985	0.925	1.025	5,401,884	0.9746	5.04%
2015-01-07	0	1.390	1.350	1.390	1.210	1.390	3,560,845	4,662,495	1.3094	0.925	0.899	0.925	0.805	0.925	5,349,074	0.8716	14.88%
2015-01-06	0	1.210	1.200	1.210	1.180	1.210	1,880,000	2,245,360	1.1943	0.805	0.799	0.805	0.786	0.805	2,824,122	0.7951	3.42%
2015-01-05	0	1.170	1.160	1.170	1.150	1.190	1,076,000	1,253,780	1.1652	0.779	0.772	0.779	0.766	0.792	1,616,359	0.7757	-0.85%
2015-01-02	0	1.180	1.170	1.190	1.160	1.190	314,000	371,840	1.1842	0.786	0.779	0.792	0.772	0.792	471,688	0.7883	0.00%
2014-12-31	0	1.180	1.160	1.180	1.170	1.190	258,390	305,876	1.1838	0.786	0.772	0.786	0.779	0.792	388,151	0.7880	0.85%
2014-12-30	0	1.170	1.150	1.170	1.150	1.210	230,000	274,340	1.1928	0.779	0.766	0.779	0.766	0.805	345,504	0.7940	0.00%
2014-12-29	0	1.170	1.140	1.170	1.080	1.170	398,000	455,840	1.1453	0.779	0.759	0.779	0.719	0.779	597,873	0.7624	1.74%
2014-12-24	0	1.150	1.150	1.160	1.150	1.200	98,000	115,760	1.1812	0.766	0.766	0.772	0.766	0.799	147,215	0.7863	-1.71%
2014-12-23	0	1.170	1.170	1.190	1.160	1.200	812,000	957,300	1.1789	0.779	0.779	0.792	0.772	0.799	1,219,780	0.7848	0.00%
2014-12-22	0	1.170	1.170	1.180	1.150	1.190	1,556,505	1,818,490	1.1683	0.779	0.779	0.786	0.766	0.792	2,338,170	0.7777	2.63%
2014-12-19	0	1.140	1.140	1.150	1.120	1.160	1,128,000	1,285,000	1.1392	0.759	0.759	0.766	0.746	0.772	1,694,473	0.7583	2.70%
2014-12-18	0	1.110	1.110	1.130	1.110	1.110	12,000	13,320	1.1100	0.739	0.739	0.752	0.739	0.739	18,026	0.7389	0.00%
2014-12-17	0	1.110	1.110	1.140	1.060	1.150	1,296,033	1,422,936	1.0979	0.739	0.739	0.759	0.706	0.766	1,946,891	0.7309	0.91%
2014-12-16	0	1.100	1.080	1.110	1.070	1.100	108,000	117,660	1.0894	0.732	0.719	0.739	0.712	0.732	162,237	0.7252	0.92%
2014-12-15	0	1.090	1.070	1.110	1.070	1.100	466,000	504,520	1.0827	0.726	0.712	0.739	0.712	0.732	700,022	0.7207	0.00%
2014-12-12	0	1.090	1.070	1.120	-	-	0	0	-	0.726	0.712	0.746	-	-	0	-	0.00%
2014-12-11	0	1.090	1.070	1.090	1.070	1.120	142,000	153,380	1.0801	0.726	0.712	0.726	0.712	0.746	213,311	0.7190	0.93%
2014-12-10	0	1.080	1.080	1.090	1.060	1.090	1,136,000	1,216,400	1.0708	0.719	0.719	0.726	0.706	0.726	1,706,491	0.7128	1.89%
2014-12-09	0	1.060	1.020	1.070	1.030	1.080	1,352,000	1,426,920	1.0554	0.706	0.679	0.712	0.686	0.719	2,030,964	0.7026	-1.85%
2014-12-08	0	1.080	1.070	1.090	1.070	1.110	1,266,000	1,371,280	1.0832	0.719	0.712	0.726	0.712	0.739	1,901,776	0.7211	-1.82%
2014-12-05	0	1.100	1.090	1.100	1.070	1.100	1,164,000	1,262,340	1.0845	0.732	0.726	0.732	0.712	0.732	1,748,552	0.7219	0.00%
2014-12-04	0	1.100	1.100	1.120	1.090	1.140	858,955	953,292	1.1098	0.732	0.732	0.746	0.726	0.759	1,290,316	0.7388	-0.90%
2014-12-03	0	1.110	1.120	1.140	1.090	1.140	654,000	723,380	1.1061	0.739	0.746	0.759	0.726	0.759	982,434	0.7363	0.00%
2014-12-02	0	1.110	1.110	1.120	1.090	1.130	164,000	180,980	1.1035	0.739	0.739	0.746	0.726	0.752	246,360	0.7346	0.00%
2014-12-01	0	1.110	1.110	1.120	1.080	1.130	1,570,000	1,728,900	1.1012	0.739	0.739	0.746	0.719	0.752	2,358,442	0.7331	-2.63%
2014-11-28	0	1.140	1.120	1.150	1.130	1.180	456,000	521,420	1.1435	0.759	0.746	0.766	0.752	0.786	685,000	0.7612	0.00%
2014-11-27	0	1.140	1.120	1.150	1.130	1.150	226,000	257,840	1.1409	0.759	0.746	0.766	0.752	0.766	339,495	0.7595	0.00%
2014-11-26	0	1.140	1.140	1.160	1.110	1.210	620,000	733,400	1.1829	0.759	0.759	0.772	0.739	0.805	931,359	0.7875	0.88%
2014-11-25	0	1.130	1.120	1.130	1.090	1.130	1,042,000	1,149,580	1.1032	0.752	0.746	0.752	0.726	0.752	1,565,284	0.7344	-1.74%
2014-11-24	0	1.150	1.140	1.170	1.110	1.150	498,800	562,512	1.1277	0.766	0.759	0.779	0.739	0.766	749,294	0.7507	-2.54%
2014-11-21	0	1.180	1.170	1.180	1.170	1.180	166,000	195,760	1.1793	0.786	0.779	0.786	0.779	0.786	249,364	0.7850	0.85%
2014-11-20	0	1.170	1.150	1.180	1.130	1.180	332,000	385,300	1.1605	0.779	0.766	0.786	0.752	0.786	498,728	0.7726	-4.88%
2014-11-19	0	1.230	1.190	1.230	1.290	1.290	2,000	2,580	1.2900	0.819	0.792	0.819	0.859	0.859	3,004	0.8587	4.24%
2014-11-18	0	1.180	1.170	1.180	1.180	1.180	200,000	236,000	1.1800	0.786	0.779	0.786	0.786	0.786	300,438	0.7855	-0.84%
2014-11-17	0	1.190	1.190	1.200	1.160	1.220	372,000	448,620	1.2060	0.792	0.792	0.799	0.772	0.812	558,816	0.8028	-1.65%
2014-11-14	0	1.210	1.210	1.220	1.200	1.210	292,000	352,360	1.2067	0.805	0.805	0.812	0.799	0.805	438,640	0.8033	-0.82%
2014-11-13	0	1.220	1.180	1.210	1.160	1.220	518,000	604,600	1.1672	0.812	0.786	0.805	0.772	0.812	778,136	0.7770	2.52%
2014-11-12	0	1.190	1.190	1.200	1.140	1.210	938,000	1,090,200	1.1623	0.792	0.792	0.799	0.759	0.805	1,409,056	0.7737	-1.65%
2014-11-11	0	1.210	1.210	1.220	1.190	1.230	178,000	214,640	1.2058	0.805	0.805	0.812	0.792	0.819	267,390	0.8027	-1.63%
2014-11-10	0	1.230	1.200	1.230	1.200	1.240	284,000	346,560	1.2203	0.819	0.799	0.819	0.799	0.825	426,623	0.8123	0.82%
2014-11-07	0	1.220	1.210	1.230	1.190	1.220	252,000	303,480	1.2043	0.812	0.805	0.819	0.792	0.812	378,552	0.8017	5.17%
2014-11-06	0	1.160	1.150	1.160	1.150	1.200	996,431	1,170,935	1.1751	0.772	0.766	0.772	0.766	0.799	1,496,831	0.7823	-3.33%
2014-11-05	0	1.200	1.190	1.210	1.180	1.240	454,400	546,364	1.2024	0.799	0.792	0.805	0.786	0.825	682,596	0.8004	-3.23%
2014-11-04	0	1.240	1.220	1.240	1.210	1.240	200,000	244,240	1.2212	0.825	0.812	0.825	0.805	0.825	300,438	0.8129	1.64%
2014-11-03	0	1.220	1.230	1.240	1.200	1.250	374,315	463,009	1.2370	0.812	0.819	0.825	0.799	0.832	562,293	0.8234	-4.69%
2014-10-31	0	1.280	1.260	1.280	1.220	1.330	1,339,600	1,699,700	1.2688	0.852	0.839	0.852	0.812	0.885	2,012,337	0.8446	-0.78%
2014-10-30	0	1.290	1.270	1.300	1.130	1.290	3,353,554	4,140,554	1.2347	0.859	0.845	0.865	0.752	0.859	5,037,683	0.8219	14.16%
2014-10-29	0	1.130	1.130	1.160	1.120	1.130	82,000	92,500	1.1280	0.752	0.752	0.772	0.746	0.752	123,180	0.7509	0.00%
2014-10-28	0	1.130	1.120	1.160	1.130	1.130	314,000	354,860	1.1301	0.752	0.746	0.772	0.752	0.752	471,688	0.7523	0.00%
2014-10-27	0	1.130	1.130	1.140	1.120	1.140	464,681	527,969	1.1362	0.752	0.752	0.759	0.746	0.759	698,040	0.7564	-0.88%
2014-10-24	0	1.140	1.130	1.140	1.110	1.150	234,000	263,600	1.1265	0.759	0.752	0.759	0.739	0.766	351,513	0.7499	1.79%
2014-10-23	0	1.120	1.120	1.130	1.120	1.130	148,000	166,540	1.1253	0.746	0.746	0.752	0.746	0.752	222,324	0.7491	0.00%
2014-10-22	0	1.120	1.120	1.140	1.110	1.140	104,000	117,160	1.1265	0.746	0.746	0.759	0.739	0.759	156,228	0.7499	1.82%
2014-10-21	0	1.100	1.100	1.130	1.100	1.100	50,000	55,000	1.1000	0.732	0.732	0.752	0.732	0.732	75,110	0.7323	0.00%
2014-10-20	0	1.100	1.090	1.110	1.090	1.110	1,720,000	1,888,740	1.0981	0.732	0.726	0.739	0.726	0.739	2,583,771	0.7310	0.92%
2014-10-17	0	1.090	1.090	1.120	1.080	1.090	370,000	400,300	1.0819	0.726	0.726	0.746	0.719	0.726	555,811	0.7202	0.00%
2014-10-16	0	1.090	1.090	1.120	1.080	1.110	1,020,000	1,105,920	1.0842	0.726	0.726	0.746	0.719	0.739	1,532,236	0.7218	-1.80%
2014-10-15	0	1.110	1.110	1.120	1.100	1.130	402,000	447,680	1.1136	0.739	0.739	0.746	0.732	0.752	603,881	0.7413	-0.89%
2014-10-14	0	1.120	1.120	1.130	1.120	1.150	388,000	439,800	1.1335	0.746	0.746	0.752	0.746	0.766	582,851	0.7546	-0.88%
2014-10-13	0	1.130	1.140	1.150	1.100	1.150	1,264,800	1,428,164	1.1292	0.752	0.759	0.766	0.732	0.766	1,899,973	0.7517	3.67%
2014-10-10	0	1.090	1.090	1.120	1.090	1.120	268,000	296,800	1.1075	0.726	0.726	0.746	0.726	0.746	402,588	0.7372	-2.68%
2014-10-09	0	1.120	1.110	1.120	1.090	1.140	686,000	764,960	1.1151	0.746	0.739	0.746	0.726	0.759	1,030,504	0.7423	6.67%
2014-10-08	0	1.050	1.050	1.150	1.050	1.140	244,000	274,280	1.1241	0.699	0.699	0.766	0.699	0.759	366,535	0.7483	-2.78%
2014-10-07	0	1.080	1.060	1.160	1.080	1.130	376,000	414,640	1.1028	0.719	0.706	0.772	0.719	0.752	564,824	0.7341	-6.09%
2014-10-06	0	1.150	1.100	1.150	1.060	1.150	266,000	300,620	1.1302	0.766	0.732	0.766	0.706	0.766	399,583	0.7523	8.49%
2014-10-03	0	1.060	1.040	1.070	1.010	1.070	334,000	351,720	1.0531	0.706	0.692	0.712	0.672	0.712	501,732	0.7010	0.95%
2014-09-30	0	1.050	1.050	1.080	1.040	1.070	540,000	567,140	1.0503	0.699	0.699	0.719	0.692	0.712	811,184	0.6992	0.00%
2014-09-29	0	1.050	1.030	1.090	1.000	1.070	1,586,003	1,639,023	1.0334	0.699	0.686	0.726	0.666	0.712	2,382,482	0.6879	-2.78%
2014-09-26	0	1.080	1.080	1.100	1.080	1.100	750,000	815,920	1.0879	0.719	0.719	0.732	0.719	0.732	1,126,644	0.7242	-1.82%
2014-09-25	0	1.100	1.090	1.120	1.100	1.120	1,036,000	1,148,640	1.1087	0.732	0.726	0.746	0.732	0.746	1,556,271	0.7381	0.00%
2014-09-24	0	1.100	1.100	1.140	1.070	1.100	1,100,000	1,188,400	1.0804	0.732	0.732	0.759	0.712	0.732	1,652,412	0.7192	-0.90%
2014-09-23	0	1.110	1.110	1.130	1.100	1.130	1,521,374	1,693,317	1.1130	0.739	0.739	0.752	0.732	0.752	2,285,396	0.7409	-2.63%
2014-09-22	0	1.140	1.140	1.150	1.130	1.180	1,736,000	2,004,360	1.1546	0.759	0.759	0.766	0.752	0.786	2,607,806	0.7686	-1.72%
2014-09-19	0	1.160	1.150	1.170	1.150	1.190	856,379	991,816	1.1582	0.772	0.766	0.779	0.766	0.792	1,286,446	0.7710	1.75%
2014-09-18	0	1.140	1.140	1.150	1.130	1.210	2,437,600	2,806,304	1.1513	0.759	0.759	0.766	0.752	0.805	3,661,744	0.7664	-5.00%
2014-09-17	0	1.200	1.190	1.200	1.110	1.200	3,095,393	3,572,862	1.1543	0.799	0.792	0.799	0.739	0.799	4,649,876	0.7684	7.14%
2014-09-16	0	1.120	1.120	1.130	1.110	1.190	1,536,081	1,743,465	1.1350	0.746	0.746	0.752	0.739	0.792	2,307,489	0.7556	0.00%
2014-09-15	0	1.120	1.120	1.130	1.090	1.290	5,302,008	6,389,048	1.2050	0.746	0.746	0.752	0.726	0.859	7,964,636	0.8022	-9.68%
2014-09-12	0	1.240	1.240	1.250	1.150	1.260	5,448,586	6,671,086	1.2244	0.825	0.825	0.832	0.766	0.839	8,184,824	0.8151	7.83%
2014-09-11	0	1.150	1.150	1.160	1.030	1.170	9,543,639	10,757,469	1.1272	0.766	0.766	0.772	0.686	0.779	14,336,382	0.7504	13.86%
2014-09-10	0	1.010	1.000	1.020	0.920	1.030	2,587,891	2,514,768	0.9717	0.672	0.666	0.679	0.612	0.686	3,887,510	0.6469	7.45%
2014-09-08	0	0.940	0.930	0.940	0.930	0.970	1,747,690	1,654,339	0.9466	0.626	0.619	0.626	0.619	0.646	2,625,367	0.6301	3.30%
2014-09-05	0	0.910	0.910	0.920	0.890	0.970	3,092,000	2,854,560	0.9232	0.606	0.606	0.612	0.592	0.646	4,644,779	0.6146	2.25%
2014-09-04	0	0.890	0.880	0.900	0.870	0.900	992,060	877,911	0.8849	0.592	0.586	0.599	0.579	0.599	1,490,265	0.5891	1.14%
2014-09-03	0	0.880	0.870	0.880	0.870	0.890	868,000	768,260	0.8851	0.586	0.579	0.586	0.579	0.592	1,303,903	0.5892	-1.12%
2014-09-02	0	0.890	0.890	0.900	0.880	0.890	636,000	564,060	0.8869	0.592	0.592	0.599	0.586	0.592	955,394	0.5904	1.14%
2014-09-01	0	0.880	0.880	0.890	0.880	0.900	1,430,300	1,268,658	0.8870	0.586	0.586	0.592	0.586	0.599	2,148,586	0.5905	0.00%
2014-08-29	0	0.880	0.880	0.900	0.870	0.900	1,568,000	1,386,760	0.8844	0.586	0.586	0.599	0.579	0.599	2,355,438	0.5887	-1.12%
2014-08-28	0	0.890	0.880	0.900	0.880	0.900	1,110,000	987,140	0.8893	0.592	0.586	0.599	0.586	0.599	1,667,434	0.5920	-1.11%
2014-08-27	0	0.900	0.900	0.910	0.890	0.900	862,000	772,880	0.8966	0.599	0.599	0.606	0.592	0.599	1,294,890	0.5969	0.00%
2014-08-26	0	0.900	0.890	0.910	0.890	0.900	530,000	476,080	0.8983	0.599	0.592	0.606	0.592	0.599	796,162	0.5980	2.27%
2014-08-25	0	0.880	0.880	0.890	0.880	0.900	1,142,000	1,013,700	0.8877	0.586	0.586	0.592	0.586	0.599	1,715,504	0.5909	-1.12%
2014-08-22	0	0.890	0.880	0.890	0.870	0.960	6,048,800	5,446,948	0.9005	0.592	0.586	0.592	0.579	0.639	9,086,461	0.5995	2.30%
2014-08-21	0	0.870	0.870	0.880	0.870	0.880	500,000	437,040	0.8741	0.579	0.579	0.586	0.579	0.586	751,096	0.5819	0.00%
2014-08-20	0	0.870	0.870	0.880	0.870	0.880	910,000	793,460	0.8719	0.579	0.579	0.586	0.579	0.586	1,366,995	0.5804	0.00%
2014-08-19	0	0.870	0.870	0.880	0.870	0.890	1,668,000	1,454,520	0.8720	0.579	0.579	0.586	0.579	0.592	2,505,657	0.5805	0.00%
2014-08-18	0	0.870	0.870	0.880	0.870	0.880	1,508,000	1,318,500	0.8743	0.579	0.579	0.586	0.579	0.586	2,265,306	0.5820	0.00%
2014-08-15	0	0.870	0.860	0.870	0.860	0.910	3,608,000	3,146,660	0.8721	0.579	0.572	0.579	0.572	0.606	5,419,910	0.5806	-1.14%
2014-08-14	0	0.880	0.870	0.880	0.860	0.890	3,092,000	2,697,920	0.8725	0.586	0.579	0.586	0.572	0.592	4,644,779	0.5809	0.00%
2014-08-13	0	0.880	0.880	0.890	0.880	0.900	1,020,000	909,620	0.8918	0.586	0.586	0.592	0.586	0.599	1,532,236	0.5937	-1.12%
2014-08-12	0	0.890	0.890	0.900	0.880	0.910	740,000	662,340	0.8951	0.592	0.592	0.599	0.586	0.606	1,111,622	0.5958	1.14%
2014-08-11	0	0.880	0.870	0.890	0.870	0.900	1,692,000	1,489,540	0.8803	0.586	0.579	0.592	0.579	0.599	2,541,709	0.5860	-3.30%
2014-08-08	0	0.910	0.910	0.920	0.900	0.930	1,962,000	1,781,620	0.9081	0.606	0.606	0.612	0.599	0.619	2,947,301	0.6045	-1.09%
2014-08-07	0	0.920	0.920	0.930	0.900	0.920	608,000	556,420	0.9152	0.612	0.612	0.619	0.599	0.612	913,333	0.6092	1.10%
2014-08-06	0	0.910	0.910	0.920	0.910	0.940	1,820,000	1,669,580	0.9174	0.606	0.606	0.612	0.606	0.626	2,733,990	0.6107	-3.19%
2014-08-05	0	0.940	0.940	0.960	0.930	0.960	1,716,000	1,631,180	0.9506	0.626	0.626	0.639	0.619	0.639	2,577,762	0.6328	2.17%
2014-08-04	0	0.920	0.920	0.930	0.900	0.950	582,000	539,200	0.9265	0.612	0.612	0.619	0.599	0.632	874,276	0.6167	1.10%
2014-08-01	0	0.910	0.910	0.920	0.900	0.940	764,000	694,220	0.9087	0.606	0.606	0.612	0.599	0.626	1,147,675	0.6049	-0.73%
2014-07-31	0	0.930	0.930	0.940	0.910	0.980	4,826,685	4,536,189	0.9398	0.610	0.610	0.617	0.597	0.643	7,356,073	0.6167	-3.12%
2014-07-30	0	0.960	0.950	0.960	0.950	0.990	2,040,110	1,984,686	0.9728	0.630	0.623	0.630	0.623	0.650	3,109,214	0.6383	0.00%
2014-07-29	0	0.960	0.960	0.970	0.960	0.990	1,154,150	1,121,461	0.9717	0.630	0.630	0.636	0.630	0.650	1,758,974	0.6376	-3.03%
2014-07-28	0	0.990	0.980	0.990	0.930	1.000	5,106,340	4,983,210	0.9759	0.650	0.643	0.650	0.610	0.656	7,782,279	0.6403	3.13%
2014-07-25	0	0.960	0.970	0.980	0.950	1.060	5,560,000	5,498,540	0.9889	0.630	0.636	0.643	0.623	0.696	8,473,676	0.6489	-9.43%
2014-07-24	0	1.060	1.060	1.070	1.040	1.110	1,054,620	1,142,944	1.0837	0.696	0.696	0.702	0.682	0.728	1,607,286	0.7111	1.92%
2014-07-23	0	1.040	1.040	1.050	0.970	1.160	6,224,578	6,529,903	1.0491	0.682	0.682	0.689	0.636	0.761	9,486,521	0.6883	-7.14%
2014-07-22	1	-	-	-	-	-	0	0	-	0.735	-	-	-	-	0	-	0.00%
2014-07-21	0	1.120	1.120	1.130	1.060	1.190	1,612,000	1,835,120	1.1384	0.735	0.735	0.741	0.696	0.781	2,456,756	0.7470	-6.67%
2014-07-18	0	1.200	1.190	1.220	1.150	1.280	1,950,000	2,392,400	1.2269	0.787	0.781	0.801	0.755	0.840	2,971,883	0.8050	0.84%
2014-07-17	0	1.190	1.200	1.210	1.180	1.480	8,718,000	11,575,080	1.3277	0.781	0.787	0.794	0.774	0.971	13,286,602	0.8712	-8.46%
2014-07-16	0	1.300	1.290	1.310	1.110	1.650	7,004,000	9,301,400	1.3280	0.853	0.846	0.860	0.728	1.083	10,674,393	0.8714	21.50%
2014-07-15	0	1.070	1.070	1.080	1.050	1.110	794,000	857,480	1.0799	0.702	0.702	0.709	0.689	0.728	1,210,090	0.7086	1.90%
2014-07-14	0	1.050	1.050	1.100	1.050	1.280	1,842,000	2,106,460	1.1436	0.689	0.689	0.722	0.689	0.840	2,807,286	0.7504	-0.94%
2014-07-11	0	1.060	1.020	1.060	0.940	1.120	1,388,000	1,430,220	1.0304	0.696	0.669	0.696	0.617	0.735	2,115,371	0.6761	13.98%
2014-07-10	0	0.930	0.930	0.950	0.900	0.940	220,000	203,600	0.9255	0.610	0.610	0.623	0.591	0.617	335,289	0.6072	0.00%
2014-07-09	0	0.930	0.930	0.960	0.920	0.930	70,000	64,900	0.9271	0.610	0.610	0.630	0.604	0.610	106,683	0.6083	0.00%
2014-07-08	0	0.930	0.920	0.930	0.900	0.940	312,000	285,800	0.9160	0.610	0.604	0.610	0.591	0.617	475,501	0.6010	3.33%
2014-07-07	0	0.900	0.870	0.900	0.860	0.900	154,000	134,580	0.8739	0.591	0.571	0.591	0.564	0.591	234,703	0.5734	2.27%
2014-07-04	0	0.880	0.880	0.930	0.860	0.880	2,142,000	1,844,440	0.8611	0.577	0.577	0.610	0.564	0.577	3,264,499	0.5650	2.33%
2014-07-03	0	0.860	0.860	0.870	0.840	0.870	246,000	210,740	0.8567	0.564	0.564	0.571	0.551	0.571	374,914	0.5621	1.18%
2014-07-02	0	0.850	0.840	0.860	0.850	0.870	148,000	127,440	0.8611	0.558	0.551	0.564	0.558	0.571	225,558	0.5650	-1.16%
2014-06-30	0	0.860	0.850	0.870	0.840	0.880	840,000	722,760	0.8604	0.564	0.558	0.571	0.551	0.577	1,280,196	0.5646	-4.44%
2014-06-27	0	0.900	0.900	0.920	0.900	0.970	1,400,000	1,274,380	0.9103	0.591	0.591	0.604	0.591	0.636	2,133,659	0.5973	-9.09%
2014-06-26	0	0.990	0.920	1.000	0.900	1.020	576,000	559,160	0.9708	0.650	0.604	0.656	0.591	0.669	877,848	0.6370	10.00%
2014-06-25	0	0.900	0.900	0.920	0.900	0.920	340,000	310,000	0.9118	0.591	0.591	0.604	0.591	0.604	518,174	0.5983	-2.17%
2014-06-24	0	0.920	0.900	0.930	0.840	0.930	682,000	619,140	0.9078	0.604	0.591	0.610	0.551	0.610	1,039,397	0.5957	10.84%
2014-06-23	0	0.830	0.830	0.860	0.830	0.850	154,000	129,280	0.8395	0.545	0.545	0.564	0.545	0.558	234,703	0.5508	-3.49%
2014-06-20	0	0.860	0.840	0.860	0.820	0.870	1,560,000	1,323,340	0.8483	0.564	0.551	0.564	0.538	0.571	2,377,506	0.5566	4.88%
2014-06-19	0	0.820	0.820	0.900	0.820	0.830	240,000	197,820	0.8243	0.538	0.538	0.591	0.538	0.545	365,770	0.5408	-2.38%
2014-06-18	0	0.840	0.820	0.850	0.830	0.860	326,000	273,320	0.8384	0.551	0.538	0.558	0.545	0.564	496,838	0.5501	1.20%
2014-06-17	0	0.830	0.820	0.860	0.830	0.870	150,000	127,200	0.8480	0.545	0.538	0.564	0.545	0.571	228,606	0.5564	0.00%
2014-06-16	0	0.830	0.770	0.870	0.830	0.830	82,000	68,060	0.8300	0.545	0.505	0.571	0.545	0.545	124,971	0.5446	-2.35%
2014-06-13	0	0.850	0.820	0.850	0.830	0.850	192,000	159,560	0.8310	0.558	0.538	0.558	0.545	0.558	292,616	0.5453	2.41%
2014-06-12	0	0.830	0.820	0.920	0.830	0.830	84,000	69,720	0.8300	0.545	0.538	0.604	0.545	0.545	128,020	0.5446	0.00%
2014-06-11	0	0.830	0.820	0.950	0.830	0.830	80,000	66,400	0.8300	0.545	0.538	0.623	0.545	0.545	121,923	0.5446	0.00%
2014-06-10	0	0.830	0.810	0.850	0.830	0.850	146,000	121,800	0.8342	0.545	0.531	0.558	0.545	0.558	222,510	0.5474	0.00%
2014-06-09	0	0.830	0.820	0.850	0.830	0.850	100,000	83,400	0.8340	0.545	0.538	0.558	0.545	0.558	152,404	0.5472	0.00%
2014-06-06	0	0.830	0.820	0.850	0.830	0.850	252,000	211,640	0.8398	0.545	0.538	0.558	0.545	0.558	384,059	0.5511	-1.19%
2014-06-05	0	0.840	0.830	0.860	0.840	0.860	230,000	196,200	0.8530	0.551	0.545	0.564	0.551	0.564	350,530	0.5597	-2.33%
2014-06-04	0	0.860	0.850	0.880	0.850	0.860	282,000	240,800	0.8539	0.564	0.558	0.577	0.558	0.564	429,780	0.5603	2.38%
2014-06-03	0	0.840	0.840	0.880	0.830	0.860	116,000	98,900	0.8526	0.551	0.551	0.577	0.545	0.564	176,789	0.5594	-1.18%
2014-05-30	0	0.850	0.830	0.850	0.850	0.850	24,000	20,400	0.8500	0.558	0.545	0.558	0.558	0.558	36,577	0.5577	1.19%
2014-05-29	0	0.840	0.810	0.860	0.840	0.860	800,000	680,000	0.8500	0.551	0.531	0.564	0.551	0.564	1,219,234	0.5577	0.00%
2014-05-28	0	0.840	0.820	0.840	0.830	0.840	100,000	83,100	0.8310	0.551	0.538	0.551	0.545	0.551	152,404	0.5453	1.20%
2014-05-27	0	0.830	0.820	0.830	0.830	0.830	400,000	332,000	0.8300	0.545	0.538	0.545	0.545	0.545	609,617	0.5446	0.00%
2014-05-26	0	0.830	0.810	0.950	-	-	0	0	-	0.545	0.531	0.623	-	-	0	-	0.00%
2014-05-23	0	0.830	0.830	0.940	-	-	0	0	-	0.545	0.545	0.617	-	-	0	-	0.00%
2014-05-22	0	0.830	0.810	0.920	-	-	0	0	-	0.545	0.531	0.604	-	-	0	-	0.00%
2014-05-21	0	0.830	0.820	0.920	0.830	0.850	100,000	83,400	0.8340	0.545	0.538	0.604	0.545	0.558	152,404	0.5472	-2.35%
2014-05-20	0	0.850	0.850	0.900	0.850	0.850	6,000	5,100	0.8500	0.558	0.558	0.591	0.558	0.558	9,144	0.5577	0.00%
2014-05-19	0	0.850	0.810	0.870	0.830	0.850	80,000	67,600	0.8450	0.558	0.531	0.571	0.545	0.558	121,923	0.5544	2.41%
2014-05-16	0	0.830	0.830	0.850	0.830	0.880	136,000	117,000	0.8603	0.545	0.545	0.558	0.545	0.577	207,270	0.5645	-6.74%
2014-05-15	0	0.890	0.870	0.890	0.850	0.890	206,000	179,620	0.8719	0.584	0.571	0.584	0.558	0.584	313,953	0.5721	2.30%
2014-05-14	0	0.870	0.850	0.890	0.850	0.920	640,000	562,300	0.8786	0.571	0.558	0.584	0.558	0.604	975,387	0.5765	-4.40%
2014-05-13	0	0.910	0.900	0.920	0.870	0.950	1,144,000	1,038,880	0.9081	0.597	0.591	0.604	0.571	0.623	1,743,505	0.5959	1.11%
2014-05-12	0	0.900	0.840	0.900	0.810	0.930	376,000	319,600	0.8500	0.591	0.551	0.591	0.531	0.610	573,040	0.5577	12.50%
2014-05-09	0	0.800	0.790	0.820	0.800	0.850	338,000	276,600	0.8183	0.525	0.518	0.538	0.525	0.558	515,126	0.5370	-6.98%
2014-05-08	0	0.860	0.850	0.900	0.860	0.960	172,000	154,980	0.9010	0.564	0.558	0.591	0.564	0.630	262,135	0.5912	-9.47%
2014-05-07	0	0.950	0.880	0.950	0.880	0.950	236,000	217,040	0.9197	0.623	0.577	0.623	0.577	0.623	359,674	0.6034	5.56%
2014-05-05	0	0.900	0.890	0.940	0.900	0.910	80,000	72,120	0.9015	0.591	0.584	0.617	0.591	0.597	121,923	0.5915	-6.25%
2014-05-02	0	0.960	0.910	0.990	0.940	0.960	70,000	66,880	0.9554	0.630	0.597	0.650	0.617	0.630	106,683	0.6269	10.34%
2014-04-30	0	0.870	0.860	0.900	0.850	0.940	712,000	631,500	0.8869	0.571	0.564	0.591	0.558	0.617	1,085,118	0.5820	-13.86%
2014-04-29	0	1.010	0.960	1.020	-	-	0	0	-	0.663	0.630	0.669	-	-	0	-	-0.98%
2014-04-28	0	1.020	0.950	1.050	1.020	1.030	94,000	96,180	1.0232	0.669	0.623	0.689	0.669	0.676	143,260	0.6714	-2.86%
2014-04-25	0	1.050	1.030	1.050	1.050	1.050	10,000	10,500	1.0500	0.689	0.676	0.689	0.689	0.689	15,240	0.6890	0.00%
2014-04-24	0	1.050	1.020	1.200	-	-	0	0	-	0.689	0.669	0.787	-	-	0	-	0.00%
2014-04-23	0	1.050	1.020	1.200	-	-	0	0	-	0.689	0.669	0.787	-	-	0	-	0.00%
2014-04-22	0	1.050	1.050	1.200	-	-	0	0	-	0.689	0.689	0.787	-	-	0	-	0.00%
2014-04-17	0	1.050	1.040	1.190	-	-	0	0	-	0.689	0.682	0.781	-	-	0	-	0.00%
2014-04-16	0	1.050	1.030	1.190	-	-	0	0	-	0.689	0.676	0.781	-	-	0	-	0.00%
2014-04-15	0	1.050	1.050	1.160	1.030	1.050	56,000	58,080	1.0371	0.689	0.689	0.761	0.676	0.689	85,346	0.6805	-2.78%
2014-04-14	0	1.080	1.030	1.120	-	-	0	0	-	0.709	0.676	0.735	-	-	0	-	0.00%
2014-04-11	0	1.080	1.050	1.200	-	-	0	0	-	0.709	0.689	0.787	-	-	0	-	0.00%
2014-04-10	0	1.080	1.030	1.200	-	-	0	0	-	0.709	0.676	0.787	-	-	0	-	0.00%
2014-04-09	0	1.080	1.030	1.210	-	-	0	0	-	0.709	0.676	0.794	-	-	0	-	0.00%
2014-04-08	0	1.080	1.020	1.200	-	-	0	0	-	0.709	0.669	0.787	-	-	0	-	0.00%
2014-04-07	0	1.080	1.020	1.110	-	-	0	0	-	0.709	0.669	0.728	-	-	0	-	0.00%
2014-04-04	0	1.080	1.020	1.120	1.080	1.080	26,000	28,080	1.0800	0.709	0.669	0.735	0.709	0.709	39,625	0.7086	2.86%
2014-04-03	0	1.050	1.050	1.100	1.050	1.050	2,000	2,100	1.0500	0.689	0.689	0.722	0.689	0.689	3,048	0.6890	2.94%
2014-04-02	0	1.020	1.020	1.130	-	-	0	0	-	0.669	0.669	0.741	-	-	0	-	2.00%
2014-04-01	0	1.000	1.000	1.040	1.000	1.040	174,000	174,740	1.0043	0.656	0.656	0.682	0.656	0.682	265,183	0.6589	-9.09%
2014-03-31	0	1.100	1.040	1.130	1.050	1.100	258,000	276,360	1.0712	0.722	0.682	0.741	0.689	0.722	393,203	0.7028	2.80%
2014-03-28	0	1.070	1.020	1.070	0.930	1.070	146,000	141,120	0.9666	0.702	0.669	0.702	0.610	0.702	222,510	0.6342	-2.73%
2014-03-27	0	1.100	1.050	1.130	-	-	0	0	-	0.722	0.689	0.741	-	-	0	-	0.00%
2014-03-26	0	1.100	0.970	1.140	-	-	0	0	-	0.722	0.636	0.748	-	-	0	-	0.00%
2014-03-25	0	1.100	1.020	1.110	1.100	1.140	200,000	222,800	1.1140	0.722	0.669	0.728	0.722	0.748	304,808	0.7310	1.85%
2014-03-24	0	1.080	1.060	1.140	-	-	0	0	-	0.709	0.696	0.748	-	-	0	-	0.00%
2014-03-21	0	1.080	1.080	1.150	1.080	1.080	70,000	75,600	1.0800	0.709	0.709	0.755	0.709	0.709	106,683	0.7086	-0.92%
2014-03-20	0	1.090	1.080	1.140	1.090	1.100	156,000	171,180	1.0973	0.715	0.709	0.748	0.715	0.722	237,751	0.7200	0.93%
2014-03-19	0	1.080	1.080	1.130	1.080	1.140	174,000	192,960	1.1090	0.709	0.709	0.741	0.709	0.748	265,183	0.7276	-8.47%
2014-03-18	0	1.180	1.120	1.190	1.100	1.190	378,000	443,640	1.1737	0.774	0.735	0.781	0.722	0.781	576,088	0.7701	9.26%
2014-03-17	0	1.080	1.070	1.180	1.080	1.130	296,000	325,200	1.0986	0.709	0.702	0.774	0.709	0.741	451,117	0.7209	-7.69%
2014-03-14	0	1.170	1.160	1.180	1.150	1.200	136,000	159,820	1.1751	0.768	0.761	0.774	0.755	0.787	207,270	0.7711	-2.50%
2014-03-13	0	1.200	1.200	1.240	1.200	1.240	340,000	372,480	1.0955	0.787	0.787	0.814	0.787	0.814	518,174	0.7188	-3.23%
2014-03-12	0	1.240	1.240	1.300	1.080	1.250	64,000	77,980	1.2184	0.814	0.814	0.853	0.709	0.820	97,539	0.7995	-3.12%
2014-03-11	0	1.280	1.220	1.280	1.280	1.280	8,000	10,240	1.2800	0.840	0.801	0.840	0.840	0.840	12,192	0.8399	0.00%
2014-03-10	0	1.280	1.280	1.310	1.250	1.320	134,000	171,940	1.2831	0.840	0.840	0.860	0.820	0.866	204,222	0.8419	0.00%
2014-03-07	0	1.280	1.240	1.290	1.220	1.290	198,000	245,220	1.2385	0.840	0.814	0.846	0.801	0.846	301,760	0.8126	0.00%
2014-03-06	0	1.280	1.230	1.330	1.220	1.280	94,000	118,880	1.2647	0.840	0.807	0.873	0.801	0.840	143,260	0.8298	4.92%
2014-03-05	0	1.220	1.220	1.260	-	-	8,200,000	8,856,000	1.0800	0.801	0.801	0.827	-	-	12,497,148	0.7086	0.00%
2014-03-04	0	1.220	1.190	1.250	1.200	1.220	56,000	67,920	1.2129	0.801	0.781	0.820	0.787	0.801	85,346	0.7958	0.00%
2014-03-03	0	1.220	1.220	1.250	1.200	1.260	114,000	140,340	1.2311	0.801	0.801	0.820	0.787	0.827	173,741	0.8078	-1.61%
2014-02-28	0	1.240	1.240	1.360	1.190	1.190	2,000	2,380	1.1900	0.814	0.814	0.892	0.781	0.781	3,048	0.7808	-6.06%
2014-02-27	0	1.320	1.290	1.390	1.230	1.350	46,000	61,360	1.3339	0.866	0.846	0.912	0.807	0.886	70,106	0.8752	0.00%
2014-02-26	0	1.320	1.290	1.330	1.170	1.320	116,000	145,640	1.2555	0.866	0.846	0.873	0.768	0.866	176,789	0.8238	0.00%
2014-02-25	0	1.320	1.240	1.320	1.320	1.340	40,000	53,200	1.3300	0.866	0.814	0.866	0.866	0.879	60,962	0.8727	-3.65%
2014-02-24	0	1.370	1.320	1.370	1.380	1.380	10,000	13,800	1.3800	0.899	0.866	0.899	0.905	0.905	15,240	0.9055	-0.72%
2014-02-21	0	1.380	1.380	1.390	1.380	1.390	70,000	96,900	1.3843	0.905	0.905	0.912	0.905	0.912	106,683	0.9083	-1.43%
2014-02-20	0	1.400	1.350	1.400	1.370	1.400	30,000	41,360	1.3787	0.919	0.886	0.919	0.899	0.919	45,721	0.9046	3.70%
2014-02-19	0	1.350	1.340	1.410	1.350	1.420	180,000	252,000	1.4000	0.886	0.879	0.925	0.886	0.932	274,328	0.9186	-2.88%
2014-02-18	0	1.390	1.330	1.440	1.320	1.390	224,000	301,680	1.3468	0.912	0.873	0.945	0.866	0.912	341,386	0.8837	2.21%
2014-02-17	0	1.360	1.350	1.390	1.360	1.370	60,000	81,900	1.3650	0.892	0.886	0.912	0.892	0.899	91,443	0.8956	0.00%
2014-02-14	0	1.360	1.360	1.380	1.360	1.400	166,000	228,700	1.3777	0.892	0.892	0.905	0.892	0.919	252,991	0.9040	-2.16%
2014-02-13	0	1.390	1.370	1.400	1.380	1.400	190,000	263,600	1.3874	0.912	0.899	0.919	0.905	0.919	289,568	0.9103	0.72%
2014-02-12	0	1.380	1.370	1.420	1.380	1.400	214,000	298,260	1.3937	0.905	0.899	0.932	0.905	0.919	326,145	0.9145	-2.13%
2014-02-11	0	1.410	1.400	1.450	1.390	1.470	212,000	307,960	1.4526	0.925	0.919	0.951	0.912	0.965	323,097	0.9532	-0.70%
2014-02-10	0	1.420	1.370	1.440	1.380	1.410	148,000	205,780	1.3904	0.932	0.899	0.945	0.905	0.925	225,558	0.9123	-1.39%
2014-02-07	0	1.440	1.400	1.440	1.380	1.450	102,000	145,360	1.4251	0.945	0.919	0.945	0.905	0.951	155,452	0.9351	8.27%
2014-02-06	0	1.330	1.330	1.360	1.280	1.340	50,000	66,540	1.3308	0.873	0.873	0.892	0.840	0.879	76,202	0.8732	-8.28%
2014-02-05	0	1.450	1.220	1.450	-	-	0	0	-	0.951	0.801	0.951	-	-	0	-	-1.36%
2014-02-04	0	1.470	1.400	1.480	-	-	0	0	-	0.965	0.919	0.971	-	-	0	-	0.00%
2014-01-30	0	1.470	1.250	1.500	1.470	1.470	36,000	52,920	1.4700	0.965	0.820	0.984	0.965	0.965	54,866	0.9645	0.00%
2014-01-29	0	1.470	1.390	1.470	1.460	1.480	122,000	179,580	1.4720	0.965	0.912	0.965	0.958	0.971	185,933	0.9658	4.26%
2014-01-28	0	1.410	1.370	1.420	1.370	1.410	24,000	33,040	1.3767	0.925	0.899	0.932	0.899	0.925	36,577	0.9033	2.92%
2014-01-27	0	1.370	1.350	1.370	1.210	1.400	204,000	271,220	1.3295	0.899	0.886	0.899	0.794	0.919	310,905	0.8724	-5.52%
2014-01-24	0	1.450	1.430	1.460	1.440	1.470	128,000	185,480	1.4491	0.951	0.938	0.958	0.945	0.965	195,077	0.9508	-1.36%
2014-01-23	0	1.470	1.460	1.480	1.460	1.510	612,000	903,600	1.4765	0.965	0.958	0.971	0.958	0.991	932,714	0.9688	-2.65%
2014-01-22	0	1.510	1.500	1.530	1.510	1.560	398,000	606,680	1.5243	0.991	0.984	1.004	0.991	1.024	606,569	1.0002	-1.95%
2014-01-21	0	1.540	1.540	1.550	1.540	1.540	26,000	40,040	1.5400	1.010	1.010	1.017	1.010	1.010	39,625	1.0105	1.99%
2014-01-20	0	1.510	1.510	1.580	1.460	1.550	16,000	24,620	1.5388	0.991	0.991	1.037	0.958	1.017	24,385	1.0097	-2.58%
2014-01-17	0	1.550	1.530	1.590	1.550	1.600	80,000	125,300	1.5663	1.017	1.004	1.043	1.017	1.050	121,923	1.0277	-2.52%
2014-01-16	0	1.590	1.530	1.590	1.510	1.590	210,000	329,000	1.5667	1.043	1.004	1.043	0.991	1.043	320,049	1.0280	3.92%
2014-01-15	0	1.530	1.500	1.570	1.450	1.530	324,000	486,180	1.5006	1.004	0.984	1.030	0.951	1.004	493,790	0.9846	0.00%
2014-01-14	0	1.530	1.530	1.550	1.520	1.540	74,000	112,980	1.5268	1.004	1.004	1.017	0.997	1.010	112,779	1.0018	0.66%
2014-01-13	0	1.520	1.520	1.590	1.510	1.530	34,000	51,740	1.5218	0.997	0.997	1.043	0.991	1.004	51,817	0.9985	-1.30%
2014-01-10	0	1.540	1.540	1.550	1.540	1.590	132,000	203,880	1.5445	1.010	1.010	1.017	1.010	1.043	201,174	1.0135	-0.65%
2014-01-09	0	1.550	1.550	1.570	1.530	1.590	154,100	237,688	1.5424	1.017	1.017	1.030	1.004	1.043	234,855	1.0121	0.00%
2014-01-08	0	1.550	1.550	1.580	1.540	1.550	104,000	160,340	1.5417	1.017	1.017	1.037	1.010	1.017	158,500	1.0116	-1.27%
2014-01-07	0	1.570	1.540	1.580	1.540	1.590	610,000	955,000	1.5656	1.030	1.010	1.037	1.010	1.043	929,666	1.0273	-1.26%
2014-01-06	0	1.590	1.590	1.620	1.590	1.590	36,000	57,240	1.5900	1.043	1.043	1.063	1.043	1.043	54,866	1.0433	-1.85%
2014-01-03	0	1.620	1.620	1.630	1.590	1.610	86,000	137,560	1.5995	1.063	1.063	1.070	1.043	1.056	131,068	1.0495	1.25%
2014-01-02	0	1.600	1.570	1.600	1.600	1.610	150,000	241,000	1.6067	1.050	1.030	1.050	1.050	1.056	228,606	1.0542	-0.62%
2013-12-31	0	1.610	1.610	1.620	1.610	1.660	160,100	262,246	1.6380	1.056	1.056	1.063	1.056	1.089	243,999	1.0748	0.62%
2013-12-30	0	1.600	1.600	1.640	1.600	1.640	146,000	238,000	1.6301	1.050	1.050	1.076	1.050	1.076	222,510	1.0696	0.00%
2013-12-27	0	1.600	1.600	1.640	1.600	1.640	104,000	169,640	1.6312	1.050	1.050	1.076	1.050	1.076	158,500	1.0703	-3.03%
2013-12-24	0	1.650	1.600	1.650	1.610	1.650	14,000	22,620	1.6157	1.083	1.050	1.083	1.056	1.083	21,337	1.0602	2.48%
2013-12-23	0	1.610	1.600	1.650	1.610	1.610	12,000	19,320	1.6100	1.056	1.050	1.083	1.056	1.056	18,289	1.0564	0.00%
2013-12-20	0	1.610	1.600	1.650	1.610	1.660	436,000	712,720	1.6347	1.056	1.050	1.083	1.056	1.089	664,483	1.0726	1.26%
2013-12-19	0	1.590	1.580	1.620	1.590	1.620	300,000	480,840	1.6028	1.043	1.037	1.063	1.043	1.063	457,213	1.0517	-0.62%
2013-12-18	0	1.600	1.600	1.640	1.600	1.620	540,000	865,320	1.6024	1.050	1.050	1.076	1.050	1.063	822,983	1.0514	-2.44%
2013-12-17	0	1.640	1.620	1.640	1.600	1.680	1,214,000	1,982,840	1.6333	1.076	1.063	1.076	1.050	1.102	1,850,188	1.0717	5.81%
2013-12-16	0	1.550	1.550	1.590	1.530	1.560	1,090,000	1,673,180	1.5350	1.017	1.017	1.043	1.004	1.024	1,661,206	1.0072	-0.64%
2013-12-13	0	1.560	1.530	1.560	1.520	1.640	884,000	1,394,440	1.5774	1.024	1.004	1.024	0.997	1.076	1,347,254	1.0350	-3.11%
2013-12-12	0	1.610	1.610	1.630	1.610	1.650	312,000	508,200	1.6288	1.056	1.056	1.070	1.056	1.083	475,501	1.0688	-3.01%
2013-12-11	0	1.660	1.630	1.660	1.620	1.660	408,000	670,500	1.6434	1.089	1.070	1.089	1.063	1.089	621,809	1.0783	0.00%
2013-12-10	0	1.660	1.660	1.680	1.650	1.650	8,000	13,200	1.6500	1.089	1.089	1.102	1.083	1.083	12,192	1.0826	-1.19%
2013-12-09	0	1.680	1.650	1.680	1.640	1.680	522,000	864,880	1.6569	1.102	1.083	1.102	1.076	1.102	795,550	1.0871	0.00%
2013-12-06	0	1.680	1.680	1.700	1.680	1.680	36,000	60,480	1.6800	1.102	1.102	1.115	1.102	1.102	54,866	1.1023	-1.75%
2013-12-05	0	1.710	1.690	1.710	1.650	1.710	614,000	1,029,860	1.6773	1.122	1.109	1.122	1.083	1.122	935,762	1.1006	0.59%
2013-12-04	0	1.700	1.680	1.710	1.670	1.700	144,000	244,540	1.6982	1.115	1.102	1.122	1.096	1.115	219,462	1.1143	0.59%
2013-12-03	0	1.690	1.690	1.720	1.690	1.710	150,000	255,900	1.7060	1.109	1.109	1.129	1.109	1.122	228,606	1.1194	-1.17%
2013-12-02	0	1.710	1.700	1.710	1.690	1.710	430,000	731,000	1.7000	1.122	1.115	1.122	1.109	1.122	655,338	1.1155	1.18%
2013-11-29	0	1.690	1.690	1.700	1.680	1.690	374,000	627,400	1.6775	1.109	1.109	1.115	1.102	1.109	569,992	1.1007	0.00%
2013-11-28	0	1.690	1.690	1.700	1.680	1.760	1,080,000	1,841,680	1.7053	1.109	1.109	1.115	1.102	1.155	1,645,966	1.1189	-2.31%
2013-11-27	0	1.730	1.730	1.740	1.650	1.730	1,496,000	2,549,640	1.7043	1.135	1.135	1.142	1.083	1.135	2,279,967	1.1183	4.85%
2013-11-26	0	1.650	1.640	1.660	1.650	1.710	590,000	993,900	1.6846	1.083	1.076	1.089	1.083	1.122	899,185	1.1053	-1.79%
2013-11-25	0	1.680	1.660	1.680	1.660	1.750	1,202,000	2,035,860	1.6937	1.102	1.089	1.102	1.089	1.148	1,831,899	1.1113	0.60%
2013-11-22	0	1.670	1.670	1.690	1.650	1.690	286,000	479,620	1.6770	1.096	1.096	1.109	1.083	1.109	435,876	1.1004	-0.60%
2013-11-21	0	1.680	1.650	1.680	1.630	1.680	216,000	360,440	1.6687	1.102	1.083	1.102	1.070	1.102	329,193	1.0949	-0.59%
2013-11-20	0	1.690	1.640	1.690	1.630	1.690	264,000	437,360	1.6567	1.109	1.076	1.109	1.070	1.109	402,347	1.0870	1.20%
2013-11-19	0	1.670	1.650	1.670	1.670	1.670	104,000	173,680	1.6700	1.096	1.083	1.096	1.096	1.096	158,500	1.0958	0.00%
2013-11-18	0	1.670	1.630	1.680	1.620	1.690	704,000	1,161,440	1.6498	1.096	1.070	1.102	1.063	1.109	1,072,926	1.0825	0.00%
2013-11-15	0	1.670	1.670	1.690	1.630	1.680	134,000	220,600	1.6463	1.096	1.096	1.109	1.070	1.102	204,222	1.0802	0.00%
2013-11-14	0	1.670	1.620	1.670	1.620	1.670	42,000	68,840	1.6390	1.096	1.063	1.096	1.063	1.096	64,010	1.0755	3.09%
2013-11-13	0	1.620	1.620	1.650	1.620	1.640	222,000	362,660	1.6336	1.063	1.063	1.083	1.063	1.076	338,337	1.0719	-2.99%
2013-11-12	0	1.670	1.670	1.690	1.650	1.690	50,000	84,240	1.6848	1.096	1.096	1.109	1.083	1.109	76,202	1.1055	-0.60%
2013-11-11	0	1.680	1.650	1.680	1.640	1.690	268,000	448,900	1.6750	1.102	1.083	1.102	1.076	1.109	408,443	1.0991	1.20%
2013-11-08	0	1.660	1.660	1.690	1.660	1.690	156,000	262,460	1.6824	1.089	1.089	1.109	1.089	1.109	237,751	1.1039	1.22%
2013-11-07	0	1.640	1.640	1.670	1.630	1.630	90,000	146,700	1.6300	1.076	1.076	1.096	1.070	1.070	137,164	1.0695	-2.38%
2013-11-06	0	1.680	1.640	1.680	1.610	1.700	312,000	512,960	1.6441	1.102	1.076	1.102	1.056	1.115	475,501	1.0788	1.20%
2013-11-05	0	1.660	1.660	1.670	1.660	1.680	104,000	173,080	1.6642	1.089	1.089	1.096	1.089	1.102	158,500	1.0920	-1.19%
2013-11-04	0	1.680	1.670	1.690	1.680	1.680	10,000	16,800	1.6800	1.102	1.096	1.109	1.102	1.102	15,240	1.1023	-1.18%
2013-11-01	0	1.700	1.700	1.720	1.680	1.720	308,000	524,940	1.7044	1.115	1.115	1.129	1.102	1.129	469,405	1.1183	1.19%
2013-10-31	0	1.680	1.680	1.700	1.660	1.700	138,000	231,260	1.6758	1.102	1.102	1.115	1.089	1.115	210,318	1.0996	-0.59%
2013-10-30	0	1.690	1.690	1.710	1.670	1.710	140,000	236,720	1.6909	1.109	1.109	1.122	1.096	1.122	213,366	1.1095	0.60%
2013-10-29	0	1.680	1.670	1.680	1.670	1.780	276,000	478,700	1.7344	1.102	1.096	1.102	1.096	1.168	420,636	1.1380	-3.45%
2013-10-28	0	1.740	1.710	1.740	1.610	1.790	1,354,000	2,343,140	1.7305	1.142	1.122	1.142	1.056	1.175	2,063,553	1.1355	7.41%
2013-10-25	0	1.620	1.610	1.630	1.620	1.640	226,000	368,420	1.6302	1.063	1.056	1.070	1.063	1.076	344,434	1.0696	0.62%
2013-10-24	0	1.610	1.610	1.650	1.610	1.640	158,000	256,520	1.6235	1.056	1.056	1.083	1.056	1.076	240,799	1.0653	-1.83%
2013-10-23	0	1.640	1.640	1.670	1.630	1.630	98,000	159,740	1.6300	1.076	1.076	1.096	1.070	1.070	149,356	1.0695	-0.61%
2013-10-22	0	1.650	1.630	1.660	1.610	1.670	266,000	437,740	1.6456	1.083	1.070	1.089	1.056	1.096	405,395	1.0798	-1.79%
2013-10-21	0	1.680	1.660	1.690	1.630	1.680	204,000	339,500	1.6642	1.102	1.089	1.109	1.070	1.102	310,905	1.0920	1.82%
2013-10-18	0	1.650	1.650	1.690	1.640	1.650	114,000	187,580	1.6454	1.083	1.083	1.109	1.076	1.083	173,741	1.0797	-0.60%
2013-10-17	0	1.660	1.650	1.660	1.600	1.660	120,000	195,940	1.6328	1.089	1.083	1.089	1.050	1.089	182,885	1.0714	-1.78%
2013-10-16	0	1.690	1.650	1.690	1.690	1.690	58,000	98,020	1.6900	1.109	1.083	1.109	1.109	1.109	88,394	1.1089	0.60%
2013-10-15	0	1.680	1.680	1.700	1.680	1.690	190,000	320,100	1.6847	1.102	1.102	1.115	1.102	1.109	289,568	1.1054	0.00%
2013-10-11	0	1.680	1.680	1.700	1.680	1.710	364,000	617,660	1.6969	1.102	1.102	1.115	1.102	1.122	554,751	1.1134	0.00%
2013-10-10	0	1.680	1.660	1.680	1.630	1.680	390,000	645,700	1.6556	1.102	1.089	1.102	1.070	1.102	594,377	1.0863	0.00%
2013-10-09	0	1.680	1.650	1.690	1.680	1.690	310,000	522,700	1.6861	1.102	1.083	1.109	1.102	1.109	472,453	1.1064	-0.59%
2013-10-08	0	1.690	1.690	1.700	1.680	1.700	130,000	219,480	1.6883	1.109	1.109	1.115	1.102	1.115	198,126	1.1078	0.00%
2013-10-07	0	1.690	1.690	1.710	1.680	1.730	282,000	478,840	1.6980	1.109	1.109	1.122	1.102	1.135	429,780	1.1142	-1.17%
2013-10-04	0	1.710	1.690	1.710	1.660	1.710	420,000	711,960	1.6951	1.122	1.109	1.122	1.089	1.122	640,098	1.1123	0.00%
2013-10-03	0	1.710	1.680	1.710	1.650	1.730	960,000	1,620,580	1.6881	1.122	1.102	1.122	1.083	1.135	1,463,081	1.1076	-1.72%
2013-10-02	0	1.740	1.690	1.740	1.650	1.760	452,000	767,880	1.6988	1.142	1.109	1.142	1.083	1.155	688,867	1.1147	-0.57%
2013-09-30	0	1.750	1.750	1.760	1.650	1.760	618,000	1,063,540	1.7209	1.148	1.148	1.155	1.083	1.155	941,858	1.1292	2.34%
2013-09-27	0	1.710	1.700	1.710	1.700	1.740	614,000	1,050,520	1.7109	1.122	1.115	1.122	1.115	1.142	935,762	1.1226	0.00%
2013-09-26	0	1.710	1.710	1.720	1.650	1.810	1,870,000	3,254,200	1.7402	1.122	1.122	1.129	1.083	1.188	2,849,959	1.1418	4.91%
2013-09-25	0	1.630	1.620	1.660	1.630	1.670	230,000	380,940	1.6563	1.070	1.063	1.089	1.070	1.096	350,530	1.0868	-1.81%
2013-09-24	0	1.660	1.660	1.680	1.610	1.680	606,000	996,580	1.6445	1.089	1.089	1.102	1.056	1.102	923,570	1.0791	0.00%
2013-09-23	0	1.660	1.650	1.690	1.650	1.680	636,000	1,057,620	1.6629	1.089	1.083	1.109	1.083	1.102	969,291	1.0911	-3.49%
2013-09-19	0	1.720	1.700	1.720	1.590	1.740	1,138,000	1,869,200	1.6425	1.129	1.115	1.129	1.043	1.142	1,734,360	1.0777	4.24%
2013-09-18	0	1.650	1.620	1.670	1.630	1.740	720,000	1,200,460	1.6673	1.083	1.063	1.096	1.070	1.142	1,097,311	1.0940	-2.94%
2013-09-17	0	1.700	1.700	1.720	1.680	1.730	1,178,000	2,000,240	1.6980	1.115	1.115	1.129	1.102	1.135	1,795,322	1.1141	0.59%
2013-09-16	0	1.690	1.680	1.700	1.650	1.860	3,272,000	5,730,380	1.7513	1.109	1.102	1.115	1.083	1.220	4,986,667	1.1491	-6.63%
2013-09-13	0	1.810	1.800	1.820	1.620	1.850	7,842,000	13,846,200	1.7656	1.188	1.181	1.194	1.063	1.214	11,951,541	1.1585	11.73%
2013-09-12	0	1.620	1.590	1.620	1.450	1.630	2,302,000	3,562,380	1.5475	1.063	1.043	1.063	0.951	1.070	3,508,346	1.0154	10.96%
2013-09-11	0	1.460	1.460	1.470	1.330	1.500	3,770,000	5,318,540	1.4108	0.958	0.958	0.965	0.873	0.984	5,745,640	0.9257	8.96%
2013-09-10	0	1.340	1.340	1.360	1.300	1.420	2,914,000	3,980,620	1.3660	0.879	0.879	0.892	0.853	0.932	4,441,060	0.8963	6.35%
2013-09-09	0	1.260	1.250	1.280	1.240	1.290	606,000	770,800	1.2719	0.827	0.820	0.840	0.814	0.846	923,570	0.8346	2.44%
2013-09-06	0	1.230	1.220	1.250	1.210	1.270	906,000	1,132,680	1.2502	0.807	0.801	0.820	0.794	0.833	1,380,782	0.8203	0.00%
2013-09-05	0	1.230	1.210	1.230	1.170	1.250	792,000	962,420	1.2152	0.807	0.794	0.807	0.768	0.820	1,207,042	0.7973	5.13%
2013-09-04	0	1.170	1.170	1.200	1.150	1.220	1,488,000	1,759,500	1.1825	0.768	0.768	0.787	0.755	0.801	2,267,775	0.7759	0.86%
2013-09-03	0	1.160	1.140	1.150	1.140	1.300	5,454,000	6,810,560	1.2487	0.761	0.748	0.755	0.748	0.853	8,312,127	0.8194	-0.85%
2013-09-02	0	1.170	1.160	1.170	1.040	1.170	1,036,000	1,171,060	1.1304	0.768	0.761	0.768	0.682	0.768	1,578,908	0.7417	11.43%
2013-08-30	0	1.050	1.050	1.080	1.050	1.080	550,000	590,940	1.0744	0.689	0.689	0.709	0.689	0.709	838,223	0.7050	0.00%
2013-08-29	0	1.050	1.050	1.080	1.050	1.100	826,000	885,600	1.0722	0.689	0.689	0.709	0.689	0.722	1,258,859	0.7035	0.00%
2013-08-28	0	1.050	1.050	1.070	1.020	1.160	970,000	1,044,120	1.0764	0.689	0.689	0.702	0.669	0.761	1,478,321	0.7063	0.00%
2013-08-27	0	1.050	1.050	1.060	0.990	1.100	788,000	840,960	1.0672	0.689	0.689	0.696	0.650	0.722	1,200,945	0.7002	-1.87%
2013-08-26	0	1.070	1.060	1.080	1.030	1.070	424,000	441,940	1.0423	0.702	0.696	0.709	0.676	0.702	646,194	0.6839	0.94%
2013-08-23	0	1.060	1.060	1.090	1.060	1.110	512,000	553,600	1.0813	0.696	0.696	0.715	0.696	0.728	780,310	0.7095	-4.50%
2013-08-22	0	1.110	1.080	1.110	1.060	1.140	262,000	282,620	1.0787	0.728	0.709	0.728	0.696	0.748	399,299	0.7078	-1.77%
2013-08-21	0	1.130	1.120	1.130	1.130	1.130	50,000	56,500	1.1300	0.741	0.735	0.741	0.741	0.741	76,202	0.7414	0.89%
2013-08-20	0	1.120	1.120	1.140	1.100	1.200	372,000	423,640	1.1388	0.735	0.735	0.748	0.722	0.787	566,944	0.7472	-6.67%
2013-08-19	0	1.200	1.180	1.200	1.090	1.200	1,198,000	1,394,440	1.1640	0.787	0.774	0.787	0.715	0.787	1,825,803	0.7637	5.26%
2013-08-16	0	1.140	1.140	1.180	1.120	1.180	742,000	864,800	1.1655	0.748	0.748	0.774	0.735	0.774	1,130,839	0.7647	-2.56%
2013-08-15	0	1.170	1.130	1.180	1.130	1.180	778,000	903,200	1.1609	0.768	0.741	0.774	0.741	0.774	1,185,705	0.7617	1.74%
2013-08-13	0	1.150	1.120	1.150	1.100	1.190	4,164,000	4,762,700	1.1438	0.755	0.735	0.755	0.722	0.781	6,346,113	0.7505	-1.71%
2013-08-12	0	1.170	1.170	1.180	1.060	1.230	7,280,000	8,161,620	1.1211	0.768	0.768	0.774	0.696	0.807	11,095,029	0.7356	0.00%
2013-08-09	0	1.170	1.150	1.170	0.850	1.170	9,702,000	10,208,120	1.0522	0.768	0.755	0.768	0.558	0.768	14,786,260	0.6904	34.48%
2013-08-08	0	0.870	0.850	0.890	0.720	0.900	2,192,000	1,727,480	0.7881	0.571	0.558	0.584	0.472	0.591	3,340,701	0.5171	20.83%
2013-08-07	0	0.720	0.700	0.720	0.700	0.720	316,000	225,600	0.7139	0.472	0.459	0.472	0.459	0.472	481,597	0.4684	1.41%
2013-08-06	0	0.710	0.700	0.710	0.680	0.710	318,000	219,920	0.6916	0.466	0.459	0.466	0.446	0.466	484,645	0.4538	-1.39%
2013-08-05	0	0.720	0.670	0.720	0.720	0.720	280,000	201,600	0.7200	0.472	0.440	0.472	0.472	0.472	426,732	0.4724	0.00%
2013-08-02	0	0.720	0.700	0.720	0.720	0.720	604,000	434,880	0.7200	0.472	0.459	0.472	0.472	0.472	920,522	0.4724	2.86%
2013-08-01	0	0.700	0.690	0.710	0.700	0.700	424,000	296,800	0.7000	0.459	0.453	0.466	0.459	0.459	646,194	0.4593	4.48%
2013-07-31	0	0.670	0.670	0.700	0.670	0.680	32,000	21,680	0.6775	0.440	0.440	0.459	0.440	0.446	48,769	0.4445	-5.63%
2013-07-30	0	0.710	0.690	0.720	-	-	0	0	-	0.466	0.453	0.472	-	-	0	-	0.00%
2013-07-29	0	0.710	0.690	0.710	0.710	0.710	200,000	142,000	0.7100	0.466	0.453	0.466	0.466	0.466	304,808	0.4659	2.90%
2013-07-26	0	0.690	0.670	0.710	-	-	0	0	-	0.453	0.440	0.466	-	-	0	-	0.00%
2013-07-25	0	0.690	0.670	0.690	-	-	0	0	-	0.453	0.440	0.453	-	-	0	-	0.00%
2013-07-24	0	0.690	0.670	0.690	-	-	0	0	-	0.453	0.440	0.453	-	-	0	-	0.00%
2013-07-23	0	0.690	0.670	0.700	-	-	0	0	-	0.453	0.440	0.459	-	-	0	-	0.00%
2013-07-22	0	0.690	0.680	0.720	-	-	0	0	-	0.453	0.446	0.472	-	-	0	-	0.00%
2013-07-19	0	0.690	0.670	0.720	-	-	0	0	-	0.453	0.440	0.472	-	-	0	-	0.00%
2013-07-18	0	0.690	0.690	0.720	0.690	0.690	190,000	131,100	0.6900	0.453	0.453	0.472	0.453	0.453	289,568	0.4527	0.00%
2013-07-17	0	0.690	0.690	0.710	0.690	0.700	90,000	62,900	0.6989	0.453	0.453	0.466	0.453	0.459	137,164	0.4586	-2.82%
2013-07-16	0	0.710	0.700	0.720	0.710	0.710	586,000	418,060	0.7134	0.466	0.459	0.472	0.466	0.466	893,089	0.4681	-1.39%
2013-07-15	0	0.720	0.710	0.720	0.700	0.720	856,000	612,120	0.7151	0.472	0.466	0.472	0.459	0.472	1,304,580	0.4692	1.41%
2013-07-12	0	0.710	0.710	0.720	0.710	0.720	904,000	649,440	0.7184	0.466	0.466	0.472	0.466	0.472	1,377,734	0.4714	-1.39%
2013-07-11	0	0.720	0.690	0.730	0.700	0.730	2,010,000	1,450,180	0.7215	0.472	0.453	0.479	0.459	0.479	3,063,325	0.4734	2.86%
2013-07-10	0	0.700	0.660	0.700	0.650	0.700	84,000	57,680	0.6867	0.459	0.433	0.459	0.426	0.459	128,020	0.4506	7.69%
2013-07-09	0	0.650	0.650	0.670	0.650	0.650	50,000	32,500	0.6500	0.426	0.426	0.440	0.426	0.426	76,202	0.4265	-4.41%
2013-07-08	0	0.680	0.650	0.700	0.670	0.680	184,000	123,860	0.6732	0.446	0.426	0.459	0.440	0.446	280,424	0.4417	0.00%
2013-07-05	0	0.680	0.650	0.700	-	-	100,000	69,000	0.6900	0.446	0.426	0.459	-	-	152,404	0.4527	0.00%
2013-07-04	0	0.680	0.640	0.680	0.640	0.690	124,000	80,360	0.6481	0.446	0.420	0.446	0.420	0.453	188,981	0.4252	6.25%
2013-07-03	0	0.640	0.640	0.680	0.620	0.670	410,000	269,400	0.6571	0.420	0.420	0.446	0.407	0.440	624,857	0.4311	-1.54%
2013-07-02	0	0.650	0.650	0.690	0.650	0.680	198,000	131,700	0.6652	0.426	0.426	0.453	0.426	0.446	301,760	0.4364	-1.52%
2013-06-28	0	0.660	0.660	0.700	0.660	0.690	144,000	99,040	0.6878	0.433	0.433	0.459	0.433	0.453	219,462	0.4513	-2.94%
2013-06-27	0	0.680	0.660	0.680	0.640	0.680	884,000	585,860	0.6627	0.446	0.433	0.446	0.420	0.446	1,347,254	0.4349	6.25%
2013-06-26	0	0.640	0.630	0.640	0.610	0.640	820,000	512,500	0.6250	0.420	0.413	0.420	0.400	0.420	1,249,715	0.4101	0.00%
2013-06-25	0	0.640	0.620	0.640	0.600	0.670	1,424,000	904,480	0.6352	0.420	0.407	0.420	0.394	0.440	2,170,236	0.4168	-5.88%
2013-06-24	0	0.680	0.660	0.680	0.650	0.770	4,394,000	3,155,080	0.7180	0.446	0.433	0.446	0.426	0.505	6,696,642	0.4711	-1.45%
2013-06-21	0	0.690	0.640	0.690	0.630	0.690	758,000	497,120	0.6558	0.453	0.420	0.453	0.413	0.453	1,155,224	0.4303	0.00%
2013-06-20	0	0.690	0.670	0.690	0.680	0.700	356,000	245,820	0.6905	0.453	0.440	0.453	0.446	0.459	542,559	0.4531	-4.17%
2013-06-19	0	0.720	0.710	0.720	0.710	0.730	460,000	331,700	0.7211	0.472	0.466	0.472	0.466	0.479	701,060	0.4731	-1.37%
2013-06-18	0	0.730	0.700	0.730	0.700	0.730	1,254,000	902,540	0.7197	0.479	0.459	0.479	0.459	0.479	1,911,149	0.4722	1.39%
2013-06-17	0	0.720	0.710	0.720	0.680	0.740	1,798,000	1,283,260	0.7137	0.472	0.466	0.472	0.446	0.486	2,740,228	0.4683	0.00%
2013-06-14	0	0.720	0.710	0.720	0.700	0.820	3,302,000	2,479,060	0.7508	0.472	0.466	0.472	0.459	0.538	5,032,388	0.4926	5.88%
2013-06-13	0	0.680	0.630	0.680	-	-	0	0	-	0.446	0.413	0.446	-	-	0	-	0.00%
2013-06-11	0	0.680	0.630	0.690	0.670	0.680	48,000	32,580	0.6788	0.446	0.413	0.453	0.440	0.446	73,154	0.4454	4.62%
2013-06-10	0	0.650	0.630	0.660	0.630	0.680	148,000	97,140	0.6564	0.426	0.413	0.433	0.413	0.446	225,558	0.4307	-1.52%
2013-06-07	0	0.660	0.620	0.660	0.620	0.660	24,000	15,040	0.6267	0.433	0.407	0.433	0.407	0.433	36,577	0.4112	0.00%
2013-06-06	0	0.660	0.620	0.660	0.660	0.660	42,000	27,720	0.6600	0.433	0.407	0.433	0.433	0.433	64,010	0.4331	1.54%
2013-06-05	0	0.650	0.620	0.650	0.600	0.660	144,000	93,820	0.6515	0.426	0.407	0.426	0.394	0.433	219,462	0.4275	-1.52%
2013-06-04	0	0.660	0.610	0.660	-	-	0	0	-	0.433	0.400	0.433	-	-	0	-	0.00%
2013-06-03	0	0.660	0.610	0.660	-	-	0	0	-	0.433	0.400	0.433	-	-	0	-	0.00%
2013-05-31	0	0.660	0.610	0.670	0.660	0.660	34,000	22,440	0.6600	0.433	0.400	0.440	0.433	0.433	51,817	0.4331	0.00%
2013-05-30	0	0.660	0.610	0.660	-	-	72,000	47,520	0.6600	0.433	0.400	0.433	-	-	109,731	0.4331	0.00%
2013-05-29	0	0.660	0.620	0.660	-	-	0	0	-	0.433	0.407	0.433	-	-	0	-	0.00%
2013-05-28	0	0.660	0.640	0.670	0.650	0.660	20,000	13,100	0.6550	0.433	0.420	0.440	0.426	0.433	30,481	0.4298	1.54%
2013-05-27	0	0.650	0.610	0.650	-	-	0	0	-	0.426	0.400	0.426	-	-	0	-	0.00%
2013-05-24	0	0.650	0.610	0.650	-	-	0	0	-	0.426	0.400	0.426	-	-	0	-	-1.52%
2013-05-23	0	0.660	0.630	0.660	-	-	0	0	-	0.433	0.413	0.433	-	-	0	-	0.00%
2013-05-22	0	0.660	0.610	0.670	-	-	0	0	-	0.433	0.400	0.440	-	-	0	-	0.00%
2013-05-21	0	0.660	0.630	0.660	-	-	0	0	-	0.433	0.413	0.433	-	-	0	-	0.00%
2013-05-20	0	0.660	0.630	0.660	-	-	0	0	-	0.433	0.413	0.433	-	-	0	-	0.00%
2013-05-16	0	0.660	0.630	0.680	-	-	0	0	-	0.433	0.413	0.446	-	-	0	-	0.00%
2013-05-15	0	0.660	0.650	0.680	-	-	20,000	13,000	0.6500	0.433	0.426	0.446	-	-	30,481	0.4265	0.00%
2013-05-14	0	0.660	0.630	0.660	-	-	0	0	-	0.433	0.413	0.433	-	-	0	-	0.00%
2013-05-13	0	0.660	0.630	0.690	0.660	0.690	124,000	85,240	0.6874	0.433	0.413	0.453	0.433	0.453	188,981	0.4511	-2.94%
2013-05-10	0	0.680	0.640	0.680	0.660	0.680	300,000	203,440	0.6781	0.446	0.420	0.446	0.433	0.446	457,213	0.4450	1.49%
2013-05-09	0	0.670	0.630	0.670	0.680	0.680	50,000	34,000	0.6800	0.440	0.413	0.440	0.446	0.446	76,202	0.4462	0.00%
2013-05-08	0	0.670	0.620	0.690	0.670	0.670	74,000	49,580	0.6700	0.440	0.407	0.453	0.440	0.440	112,779	0.4396	4.69%
2013-05-07	0	0.640	0.620	0.670	0.640	0.640	40,000	25,600	0.6400	0.420	0.407	0.440	0.420	0.420	60,962	0.4199	-1.54%
2013-05-06	0	0.650	0.610	0.670	0.600	0.650	32,000	19,300	0.6031	0.426	0.400	0.440	0.394	0.426	48,769	0.3957	1.56%
2013-05-03	0	0.640	0.600	0.680	-	-	0	0	-	0.420	0.394	0.446	-	-	0	-	0.00%
2013-05-02	0	0.640	0.610	0.680	-	-	0	0	-	0.420	0.400	0.446	-	-	0	-	0.00%
2013-04-30	0	0.640	0.610	0.680	-	-	0	0	-	0.420	0.400	0.446	-	-	0	-	0.00%
2013-04-29	0	0.640	0.620	0.660	-	-	0	0	-	0.420	0.407	0.433	-	-	0	-	0.00%
2013-04-26	0	0.640	0.610	0.650	-	-	0	0	-	0.420	0.400	0.426	-	-	0	-	0.00%
2013-04-25	0	0.640	0.640	0.680	0.640	0.650	40,000	25,760	0.6440	0.420	0.420	0.446	0.420	0.426	60,962	0.4226	-3.03%
2013-04-24	0	0.660	0.650	0.680	0.640	0.660	210,000	136,700	0.6510	0.433	0.426	0.446	0.420	0.433	320,049	0.4271	6.45%
2013-04-23	0	0.620	0.610	0.640	0.620	0.640	184,000	116,460	0.6329	0.407	0.400	0.420	0.407	0.420	280,424	0.4153	-3.12%
2013-04-22	0	0.640	0.610	0.640	0.600	0.640	218,000	131,920	0.6051	0.420	0.400	0.420	0.394	0.420	332,241	0.3971	0.00%
2013-04-19	0	0.640	0.640	0.650	0.630	0.690	1,130,000	745,240	0.6595	0.420	0.420	0.426	0.413	0.453	1,722,168	0.4327	-1.54%
2013-04-18	0	0.650	0.640	0.680	-	-	0	0	-	0.426	0.420	0.446	-	-	0	-	0.00%
2013-04-17	0	0.650	0.640	0.680	0.640	0.670	190,000	124,540	0.6555	0.426	0.420	0.446	0.420	0.440	289,568	0.4301	-1.52%
2013-04-16	0	0.660	0.660	0.690	0.660	0.690	64,000	44,040	0.6881	0.433	0.433	0.453	0.433	0.453	97,539	0.4515	-4.35%
2013-04-15	0	0.690	0.670	0.690	0.690	0.690	26,000	17,940	0.6900	0.453	0.440	0.453	0.453	0.453	39,625	0.4527	0.00%
2013-04-12	0	0.690	0.640	0.700	-	-	0	0	-	0.453	0.420	0.459	-	-	0	-	0.00%
2013-04-11	0	0.690	0.650	0.690	0.650	0.690	452,000	310,200	0.6863	0.453	0.426	0.453	0.426	0.453	688,867	0.4503	2.99%
2013-04-10	0	0.670	0.640	0.690	0.670	0.670	30,000	20,100	0.6700	0.440	0.420	0.453	0.440	0.440	45,721	0.4396	-1.47%
2013-04-09	0	0.680	0.650	0.680	0.640	0.680	14,000	9,180	0.6557	0.446	0.426	0.446	0.420	0.446	21,337	0.4302	0.00%
2013-04-08	0	0.680	0.620	0.680	-	-	0	0	-	0.446	0.407	0.446	-	-	0	-	-1.45%
2013-04-05	0	0.690	0.610	0.690	-	-	0	0	-	0.453	0.400	0.453	-	-	0	-	-1.43%
2013-04-03	0	0.700	0.670	0.700	-	-	0	0	-	0.459	0.440	0.459	-	-	0	-	0.00%
2013-04-02	0	0.700	0.670	0.700	0.670	0.720	570,000	399,700	0.7012	0.459	0.440	0.459	0.440	0.472	868,704	0.4601	6.06%
2013-03-28	0	0.660	0.650	0.690	0.660	0.700	104,000	68,840	0.6619	0.433	0.426	0.453	0.433	0.459	158,500	0.4343	-5.71%
2013-03-27	0	0.700	0.660	0.700	-	-	0	0	-	0.459	0.433	0.459	-	-	0	-	0.00%
2013-03-26	0	0.700	0.660	0.700	-	-	0	0	-	0.459	0.433	0.459	-	-	0	-	0.00%
2013-03-25	0	0.700	0.660	0.720	-	-	0	0	-	0.459	0.433	0.472	-	-	0	-	0.00%
2013-03-22	0	0.700	0.650	0.700	0.700	0.700	46,000	32,200	0.7000	0.459	0.426	0.459	0.459	0.459	70,106	0.4593	6.06%
2013-03-21	0	0.660	0.650	0.700	-	-	0	0	-	0.433	0.426	0.459	-	-	0	-	0.00%
2013-03-20	0	0.660	0.650	0.700	-	-	0	0	-	0.433	0.426	0.459	-	-	0	-	0.00%
2013-03-19	0	0.660	0.650	0.700	0.660	0.660	300,000	198,000	0.6600	0.433	0.426	0.459	0.433	0.433	457,213	0.4331	0.00%
2013-03-18	0	0.660	0.630	0.690	0.640	0.700	214,000	139,320	0.6510	0.433	0.413	0.453	0.420	0.459	326,145	0.4272	1.54%
2013-03-15	0	0.650	0.650	0.690	-	-	0	0	-	0.426	0.426	0.453	-	-	0	-	0.00%
2013-03-14	0	0.650	0.650	0.690	-	-	0	0	-	0.426	0.426	0.453	-	-	0	-	0.00%
2013-03-13	0	0.650	0.650	0.690	0.650	0.650	254,000	165,100	0.6500	0.426	0.426	0.453	0.426	0.426	387,107	0.4265	0.00%
2013-03-12	0	0.650	0.650	0.680	0.650	0.660	48,000	31,440	0.6550	0.426	0.426	0.446	0.426	0.433	73,154	0.4298	-1.52%
2013-03-11	0	0.660	0.650	0.680	-	-	0	0	-	0.433	0.426	0.446	-	-	0	-	0.00%
2013-03-08	0	0.660	0.660	0.710	0.660	0.660	70,000	46,200	0.6600	0.433	0.433	0.466	0.433	0.433	106,683	0.4331	-1.49%
2013-03-07	0	0.670	0.670	0.700	0.660	0.660	6,000	3,960	0.6600	0.440	0.440	0.459	0.433	0.433	9,144	0.4331	1.52%
2013-03-06	0	0.660	0.660	0.690	0.660	0.660	50,000	33,000	0.6600	0.433	0.433	0.453	0.433	0.433	76,202	0.4331	0.00%
2013-03-05	0	0.660	0.650	0.700	-	-	0	0	-	0.433	0.426	0.459	-	-	0	-	0.00%
2013-03-04	0	0.660	0.650	0.690	-	-	0	0	-	0.433	0.426	0.453	-	-	0	-	0.00%
2013-03-01	0	0.660	0.660	0.700	-	-	0	0	-	0.433	0.433	0.459	-	-	0	-	0.00%
2013-02-28	0	0.660	0.650	0.700	-	-	0	0	-	0.433	0.426	0.459	-	-	0	-	0.00%
2013-02-27	0	0.660	0.650	0.700	-	-	0	0	-	0.433	0.426	0.459	-	-	0	-	0.00%
2013-02-26	0	0.660	0.660	0.690	0.660	0.660	100,000	66,000	0.6600	0.433	0.433	0.453	0.433	0.433	152,404	0.4331	-4.35%
2013-02-25	0	0.690	0.660	0.710	-	-	0	0	-	0.453	0.433	0.466	-	-	0	-	0.00%
2013-02-22	0	0.690	0.670	0.710	0.690	0.690	18,000	12,420	0.6900	0.453	0.440	0.466	0.453	0.453	27,433	0.4527	0.00%
2013-02-21	0	0.690	0.670	0.700	0.690	0.690	40,000	27,600	0.6900	0.453	0.440	0.459	0.453	0.453	60,962	0.4527	0.00%
2013-02-20	0	0.690	0.690	0.710	0.690	0.700	342,000	238,780	0.6982	0.453	0.453	0.466	0.453	0.459	521,223	0.4581	-2.82%
2013-02-19	0	0.710	0.700	0.710	0.700	0.720	378,000	268,200	0.7095	0.466	0.459	0.466	0.459	0.472	576,088	0.4656	-1.39%
2013-02-18	0	0.720	0.710	0.720	0.700	0.730	2,004,000	1,445,080	0.7211	0.472	0.466	0.472	0.459	0.479	3,054,181	0.4731	0.00%
2013-02-15	0	0.720	0.700	0.720	0.700	0.720	640,000	456,400	0.7131	0.472	0.459	0.472	0.459	0.472	975,387	0.4679	2.86%
2013-02-14	0	0.700	0.680	0.710	0.700	0.710	112,000	79,100	0.7063	0.459	0.446	0.466	0.459	0.466	170,693	0.4634	0.00%
2013-02-08	0	0.700	0.690	0.700	0.690	0.700	460,000	321,540	0.6990	0.459	0.453	0.459	0.453	0.459	701,060	0.4586	4.48%
2013-02-07	0	0.670	0.670	0.700	0.670	0.670	32,000	21,440	0.6700	0.440	0.440	0.459	0.440	0.440	48,769	0.4396	-4.29%
2013-02-06	0	0.700	0.690	0.700	0.690	0.700	664,000	464,780	0.7000	0.459	0.453	0.459	0.453	0.459	1,011,964	0.4593	2.94%
2013-02-05	0	0.680	0.660	0.690	0.660	0.680	150,000	100,000	0.6667	0.446	0.433	0.453	0.433	0.446	228,606	0.4374	0.00%
2013-02-04	0	0.680	0.680	0.700	0.660	0.680	286,000	192,020	0.6714	0.446	0.446	0.459	0.433	0.446	435,876	0.4405	0.00%
2013-02-01	0	0.680	0.660	0.680	0.680	0.680	6,000	4,080	0.6800	0.446	0.433	0.446	0.446	0.446	9,144	0.4462	-1.45%
2013-01-31	0	0.690	0.660	0.690	-	-	0	0	-	0.453	0.433	0.453	-	-	0	-	0.00%
2013-01-30	0	0.690	0.660	0.690	0.660	0.690	190,000	130,500	0.6868	0.453	0.433	0.453	0.433	0.453	289,568	0.4507	2.99%
2013-01-29	0	0.670	0.660	0.690	0.660	0.670	132,000	88,120	0.6676	0.440	0.433	0.453	0.433	0.440	201,174	0.4380	-1.47%
2013-01-28	0	0.680	0.660	0.680	0.680	0.680	70,000	47,600	0.6800	0.446	0.433	0.446	0.446	0.446	106,683	0.4462	0.00%
2013-01-25	0	0.680	0.660	0.680	-	-	0	0	-	0.446	0.433	0.446	-	-	0	-	-1.45%
2013-01-24	0	0.690	0.670	0.690	0.670	0.690	120,000	80,800	0.6733	0.453	0.440	0.453	0.440	0.453	182,885	0.4418	2.99%
2013-01-23	0	0.670	0.670	0.700	0.670	0.670	132,000	88,440	0.6700	0.440	0.440	0.459	0.440	0.440	201,174	0.4396	0.00%
2013-01-22	0	0.670	0.670	0.690	0.670	0.670	10,000	6,700	0.6700	0.440	0.440	0.453	0.440	0.440	15,240	0.4396	-2.90%
2013-01-21	0	0.690	0.680	0.700	0.670	0.720	1,352,000	946,340	0.7000	0.453	0.446	0.459	0.440	0.472	2,060,505	0.4593	4.55%
2013-01-18	0	0.660	0.650	0.680	-	-	0	0	-	0.433	0.426	0.446	-	-	0	-	0.00%
2013-01-17	0	0.660	0.660	0.690	0.650	0.680	98,000	64,580	0.6590	0.433	0.433	0.453	0.426	0.446	149,356	0.4324	1.54%
2013-01-16	0	0.650	0.650	0.690	0.650	0.650	12,000	7,800	0.6500	0.426	0.426	0.453	0.426	0.426	18,289	0.4265	-4.41%
2013-01-15	0	0.680	0.660	0.680	-	-	0	0	-	0.446	0.433	0.446	-	-	0	-	0.00%
2013-01-14	0	0.680	0.660	0.680	0.660	0.680	204,000	137,600	0.6745	0.446	0.433	0.446	0.433	0.446	310,905	0.4426	0.00%
2013-01-11	0	0.680	0.660	0.690	0.680	0.680	132,000	89,760	0.6800	0.446	0.433	0.453	0.446	0.446	201,174	0.4462	-1.45%
2013-01-10	0	0.690	0.680	0.690	0.690	0.690	88,000	60,640	0.6891	0.453	0.446	0.453	0.453	0.453	134,116	0.4521	0.00%
2013-01-09	0	0.690	0.680	0.690	0.690	0.710	1,539,300	1,079,077	0.7010	0.453	0.446	0.453	0.453	0.466	2,345,959	0.4600	1.47%
2013-01-08	0	0.680	0.680	0.690	0.640	0.680	76,000	51,280	0.6747	0.446	0.446	0.453	0.420	0.446	115,827	0.4427	4.62%
2013-01-07	0	0.650	0.650	0.700	0.650	0.660	32,000	21,080	0.6588	0.426	0.426	0.459	0.426	0.433	48,769	0.4322	-4.41%
2013-01-04	0	0.680	0.670	0.690	0.660	0.680	530,000	353,600	0.6672	0.446	0.440	0.453	0.433	0.446	807,742	0.4378	3.03%
2013-01-03	0	0.660	0.660	0.690	0.660	0.690	134,000	89,040	0.6645	0.433	0.433	0.453	0.433	0.453	204,222	0.4360	0.00%
2013-01-02	0	0.660	0.660	0.680	0.660	0.680	242,000	162,400	0.6711	0.433	0.433	0.446	0.433	0.446	368,818	0.4403	-2.94%
2012-12-31	0	0.680	0.650	0.690	-	-	0	0	-	0.446	0.426	0.453	-	-	0	-	0.00%
2012-12-28	0	0.680	0.650	0.700	0.680	0.680	40,000	27,200	0.6800	0.446	0.426	0.459	0.446	0.446	60,962	0.4462	-1.45%
2012-12-27	0	0.690	0.680	0.690	0.650	0.700	1,734,000	1,199,020	0.6915	0.453	0.446	0.453	0.426	0.459	2,642,690	0.4537	9.52%
2012-12-24	0	0.630	0.630	0.650	0.630	0.630	20,000	12,600	0.6300	0.413	0.413	0.426	0.413	0.413	30,481	0.4134	0.00%
2012-12-21	0	0.630	0.610	0.630	0.600	0.680	1,320,000	844,000	0.6394	0.413	0.400	0.413	0.394	0.446	2,011,736	0.4195	-3.08%
2012-12-20	0	0.650	0.650	0.660	0.630	0.690	560,000	366,500	0.6545	0.426	0.426	0.433	0.413	0.453	853,464	0.4294	-1.52%
2012-12-19	0	0.660	0.660	0.690	0.650	0.690	546,000	363,360	0.6655	0.433	0.433	0.453	0.426	0.453	832,127	0.4367	-4.35%
2012-12-18	0	0.690	0.640	0.690	0.630	0.690	660,000	435,680	0.6601	0.453	0.420	0.453	0.413	0.453	1,005,868	0.4331	-1.43%
2012-12-17	0	0.700	0.700	0.720	0.680	0.690	34,000	23,320	0.6859	0.459	0.459	0.472	0.446	0.453	51,817	0.4500	1.45%
2012-12-14	0	0.690	0.680	0.720	0.690	0.720	60,000	42,000	0.7000	0.453	0.446	0.472	0.453	0.472	91,443	0.4593	-5.48%
2012-12-13	0	0.730	0.700	0.720	0.670	0.740	394,000	281,380	0.7142	0.479	0.459	0.472	0.440	0.486	600,473	0.4686	4.29%
2012-12-12	0	0.700	0.700	0.740	0.650	0.880	1,786,000	1,353,660	0.7579	0.459	0.459	0.486	0.426	0.577	2,721,940	0.4973	-7.89%
2012-12-11	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-12-10	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-12-07	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-12-06	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-12-05	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-12-04	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-12-03	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-11-30	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-11-29	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-11-28	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-11-27	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-11-26	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-11-23	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-11-22	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-11-21	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-11-20	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-11-19	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-11-16	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-11-15	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-11-14	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2012-11-13	0	0.760	0.740	0.760	0.740	0.770	332,000	250,660	0.7550	0.499	0.486	0.499	0.486	0.505	505,982	0.4954	2.70%
2012-11-12	0	0.740	0.720	0.750	0.700	0.760	766,000	562,300	0.7341	0.486	0.472	0.492	0.459	0.499	1,167,417	0.4817	7.25%
2012-11-09	0	0.690	0.640	0.730	0.690	0.690	30,000	20,700	0.6900	0.453	0.420	0.479	0.453	0.453	45,721	0.4527	0.00%
2012-11-08	0	0.690	0.650	0.700	-	-	0	0	-	0.453	0.426	0.459	-	-	0	-	0.00%
2012-11-07	0	0.690	0.670	0.710	-	-	0	0	-	0.453	0.440	0.466	-	-	0	-	0.00%
2012-11-06	0	0.690	0.690	0.720	0.690	0.760	92,000	65,200	0.7087	0.453	0.453	0.472	0.453	0.499	140,212	0.4650	-4.17%
2012-11-05	0	0.720	0.700	0.730	0.660	0.720	634,000	442,880	0.6985	0.472	0.459	0.479	0.433	0.472	966,243	0.4584	14.29%
2012-11-02	0	0.630	0.630	0.670	0.630	0.640	50,000	31,700	0.6340	0.413	0.413	0.440	0.413	0.420	76,202	0.4160	-5.97%
2012-11-01	0	0.670	0.630	0.670	-	-	0	0	-	0.440	0.413	0.440	-	-	0	-	0.00%
2012-10-31	0	0.670	0.600	0.670	-	-	0	0	-	0.440	0.394	0.440	-	-	0	-	0.00%
2012-10-30	0	0.670	0.620	0.680	-	-	0	0	-	0.440	0.407	0.446	-	-	0	-	0.00%
2012-10-29	0	0.670	0.630	0.670	-	-	0	0	-	0.440	0.413	0.440	-	-	0	-	0.00%
2012-10-26	0	0.670	0.630	0.670	0.640	0.670	70,000	45,040	0.6434	0.440	0.413	0.440	0.420	0.440	106,683	0.4222	3.08%
2012-10-25	0	0.650	0.640	0.670	-	-	0	0	-	0.426	0.420	0.440	-	-	0	-	0.00%
2012-10-24	0	0.650	0.650	0.680	0.650	0.650	50,000	32,500	0.6500	0.426	0.426	0.446	0.426	0.426	76,202	0.4265	-4.41%
2012-10-22	0	0.680	0.670	0.680	0.660	0.680	320,000	214,640	0.6708	0.446	0.440	0.446	0.433	0.446	487,694	0.4401	4.62%
2012-10-19	0	0.650	0.650	0.660	0.610	0.660	272,000	175,400	0.6449	0.426	0.426	0.433	0.400	0.433	414,540	0.4231	-1.52%
2012-10-18	0	0.660	0.660	0.680	0.660	0.690	130,000	87,340	0.6718	0.433	0.433	0.446	0.433	0.453	198,126	0.4408	1.54%
2012-10-17	0	0.650	0.650	0.670	0.650	0.680	284,000	187,760	0.6611	0.426	0.426	0.440	0.426	0.446	432,828	0.4338	-1.52%
2012-10-16	0	0.660	0.610	0.670	0.660	0.660	38,000	25,080	0.6600	0.433	0.400	0.440	0.433	0.433	57,914	0.4331	0.00%
2012-10-15	0	0.660	0.610	0.660	0.660	0.660	50,000	33,000	0.6600	0.433	0.400	0.433	0.433	0.433	76,202	0.4331	1.54%
2012-10-12	0	0.650	0.640	0.680	0.650	0.660	108,000	70,700	0.6546	0.426	0.420	0.446	0.426	0.433	164,597	0.4295	0.00%
2012-10-11	0	0.650	0.630	0.660	0.600	0.680	230,000	140,640	0.6115	0.426	0.413	0.433	0.394	0.446	350,530	0.4012	1.56%
2012-10-10	0	0.640	0.640	0.670	0.620	0.660	162,000	106,440	0.6570	0.420	0.420	0.440	0.407	0.433	246,895	0.4311	-1.54%
2012-10-09	0	0.650	0.620	0.660	-	-	0	0	-	0.426	0.407	0.433	-	-	0	-	0.00%
2012-10-08	0	0.650	0.630	0.650	0.620	0.660	284,000	181,520	0.6392	0.426	0.413	0.426	0.407	0.433	432,828	0.4194	-4.41%
2012-10-05	0	0.680	0.640	0.680	0.600	0.680	312,000	203,680	0.6528	0.446	0.420	0.446	0.394	0.446	475,501	0.4283	13.33%
2012-10-04	0	0.600	0.580	0.620	0.580	0.600	40,000	23,880	0.5970	0.394	0.381	0.407	0.381	0.394	60,962	0.3917	-1.64%
2012-10-03	0	0.610	0.530	0.620	-	-	0	0	-	0.400	0.348	0.407	-	-	0	-	0.00%
2012-09-28	0	0.610	0.590	0.610	0.600	0.610	52,000	31,520	0.6062	0.400	0.387	0.400	0.394	0.400	79,250	0.3977	1.67%
2012-09-27	0	0.600	0.570	0.600	0.560	0.600	40,000	23,160	0.5790	0.394	0.374	0.394	0.367	0.394	60,962	0.3799	1.69%
2012-09-26	0	0.590	0.530	0.610	-	-	0	0	-	0.387	0.348	0.400	-	-	0	-	0.00%
2012-09-25	0	0.590	0.590	0.600	0.570	0.610	148,000	88,380	0.5972	0.387	0.387	0.394	0.374	0.400	225,558	0.3918	-3.28%
2012-09-24	0	0.610	0.570	0.610	-	-	0	0	-	0.400	0.374	0.400	-	-	0	-	0.00%
2012-09-21	0	0.610	0.590	0.620	0.590	0.620	268,000	161,980	0.6044	0.400	0.387	0.407	0.387	0.407	408,443	0.3966	-3.17%
2012-09-20	0	0.630	0.600	0.630	0.600	0.650	182,000	111,060	0.6102	0.413	0.394	0.413	0.394	0.426	277,376	0.4004	-1.56%
2012-09-19	0	0.640	0.620	0.640	0.600	0.640	256,000	158,780	0.6202	0.420	0.407	0.420	0.394	0.420	390,155	0.4070	6.67%
2012-09-18	0	0.600	0.570	0.620	0.600	0.600	10,000	6,000	0.6000	0.394	0.374	0.407	0.394	0.394	15,240	0.3937	0.00%
2012-09-17	0	0.600	0.580	0.600	0.550	0.600	24,000	13,460	0.5608	0.394	0.381	0.394	0.361	0.394	36,577	0.3680	0.00%
2012-09-14	0	0.600	0.580	0.600	0.580	0.600	154,000	90,400	0.5870	0.394	0.381	0.394	0.381	0.394	234,703	0.3852	5.26%
2012-09-13	0	0.570	0.540	0.580	0.550	0.570	66,000	37,220	0.5639	0.374	0.354	0.381	0.361	0.374	100,587	0.3700	1.79%
2012-09-12	0	0.560	0.520	0.580	-	-	0	0	-	0.367	0.341	0.381	-	-	0	-	0.00%
2012-09-11	0	0.560	0.540	0.560	0.495	0.580	436,000	230,270	0.5281	0.367	0.354	0.367	0.325	0.381	664,483	0.3465	0.00%
2012-09-10	0	0.560	0.550	0.570	0.540	0.580	118,000	66,200	0.5610	0.367	0.361	0.374	0.354	0.381	179,837	0.3681	0.00%
2012-09-07	0	0.560	0.550	0.570	0.560	0.570	162,000	91,200	0.5630	0.367	0.361	0.374	0.367	0.374	246,895	0.3694	-5.08%
2012-09-06	0	0.590	0.570	0.600	0.550	0.590	94,000	54,580	0.5806	0.387	0.374	0.394	0.361	0.387	143,260	0.3810	0.00%
2012-09-05	0	0.590	0.550	0.590	0.550	0.600	296,000	167,180	0.5648	0.387	0.361	0.387	0.361	0.394	451,117	0.3706	-7.81%
2012-09-04	0	0.640	0.580	0.640	0.640	0.640	204,000	130,560	0.6400	0.420	0.381	0.420	0.420	0.420	310,905	0.4199	6.67%
2012-09-03	0	0.600	0.570	0.600	0.600	0.600	82,000	49,200	0.6000	0.394	0.374	0.394	0.394	0.394	124,971	0.3937	0.00%
2012-08-31	0	0.600	0.580	0.650	0.600	0.600	22,000	13,200	0.6000	0.394	0.381	0.426	0.394	0.394	33,529	0.3937	0.00%
2012-08-30	0	0.600	0.580	0.660	0.600	0.660	102,000	61,320	0.6012	0.394	0.381	0.433	0.394	0.433	155,452	0.3945	-3.23%
2012-08-29	0	0.620	0.610	0.640	0.610	0.620	62,000	37,900	0.6113	0.407	0.400	0.420	0.400	0.407	94,491	0.4011	1.64%
2012-08-28	0	0.610	0.600	0.620	0.600	0.620	162,000	97,660	0.6028	0.400	0.394	0.407	0.394	0.407	246,895	0.3956	-6.15%
2012-08-27	0	0.650	0.650	0.670	0.630	0.650	220,000	142,520	0.6478	0.426	0.426	0.440	0.413	0.426	335,289	0.4251	0.00%
2012-08-24	0	0.650	0.650	0.660	0.640	0.650	264,667	170,406	0.6439	0.426	0.426	0.433	0.420	0.426	403,364	0.4225	-4.41%
2012-08-23	0	0.680	0.680	0.700	0.680	0.720	808,000	564,340	0.6984	0.446	0.446	0.459	0.446	0.472	1,231,426	0.4583	-2.86%
2012-08-22	0	0.700	0.690	0.720	0.600	0.780	3,114,000	2,223,540	0.7140	0.459	0.453	0.472	0.394	0.512	4,745,868	0.4685	4.48%
2012-08-21	0	0.670	0.650	0.680	0.630	0.720	504,000	333,220	0.6612	0.440	0.426	0.446	0.413	0.472	768,117	0.4338	-4.29%
2012-08-20	0	0.700	0.700	0.720	0.480	0.850	37,788,000	18,868,680	0.4993	0.459	0.459	0.472	0.315	0.558	57,590,516	0.3276	45.83%
2012-08-17	0	0.480	0.440	0.500	0.480	0.480	20,000	9,600	0.4800	0.315	0.289	0.328	0.315	0.315	30,481	0.3150	14.29%
2012-08-16	0	0.420	0.420	0.530	0.420	0.420	10,000	4,200	0.4200	0.276	0.276	0.348	0.276	0.276	15,240	0.2756	-4.55%
2012-08-15	0	0.440	0.440	0.530	-	-	0	0	-	0.289	0.289	0.348	-	-	0	-	0.00%
2012-08-14	0	0.440	0.440	0.520	-	-	0	0	-	0.289	0.289	0.341	-	-	0	-	1.15%
2012-08-13	0	0.435	0.435	0.520	0.430	0.430	10,000	4,300	0.4300	0.285	0.285	0.341	0.282	0.282	15,240	0.2821	-1.14%
2012-08-10	0	0.440	0.440	0.520	-	-	0	0	-	0.289	0.289	0.341	-	-	0	-	0.00%
2012-08-09	0	0.440	0.440	0.520	-	-	0	0	-	0.289	0.289	0.341	-	-	0	-	0.00%
2012-08-08	0	0.440	0.420	0.520	-	-	0	0	-	0.289	0.276	0.341	-	-	0	-	0.00%
2012-08-07	0	0.440	0.440	0.510	0.435	0.435	2,000	870	0.4350	0.289	0.289	0.335	0.285	0.285	3,048	0.2854	1.15%
2012-08-06	0	0.435	0.435	0.460	0.435	0.440	44,000	19,340	0.4395	0.285	0.285	0.302	0.285	0.289	67,058	0.2884	-5.43%
2012-08-03	0	0.460	0.440	0.460	-	-	0	0	-	0.302	0.289	0.302	-	-	0	-	0.00%
2012-08-02	0	0.460	0.440	0.460	-	-	0	0	-	0.302	0.289	0.302	-	-	0	-	0.00%
2012-08-01	0	0.460	0.445	0.460	-	-	500	215	0.4300	0.302	0.292	0.302	-	-	762	0.2821	0.00%
2012-07-31	0	0.460	0.445	0.510	-	-	0	0	-	0.302	0.292	0.335	-	-	0	-	0.00%
2012-07-30	0	0.460	0.455	0.510	-	-	0	0	-	0.302	0.299	0.335	-	-	0	-	0.00%
2012-07-27	0	0.460	0.440	0.510	-	-	0	0	-	0.302	0.289	0.335	-	-	0	-	0.00%
2012-07-26	0	0.460	0.440	0.510	-	-	0	0	-	0.302	0.289	0.335	-	-	0	-	0.00%
2012-07-25	0	0.460	0.440	0.510	-	-	0	0	-	0.302	0.289	0.335	-	-	0	-	0.00%
2012-07-24	0	0.460	0.360	0.620	-	-	0	0	-	0.302	0.236	0.407	-	-	0	-	0.00%
2012-07-23	0	0.460	0.450	0.510	-	-	0	0	-	0.302	0.295	0.335	-	-	0	-	0.00%
2012-07-20	0	0.460	0.450	0.510	-	-	0	0	-	0.302	0.295	0.335	-	-	0	-	0.00%
2012-07-19	0	0.460	0.450	0.500	0.460	0.460	40,000	18,400	0.4600	0.302	0.295	0.328	0.302	0.302	60,962	0.3018	-4.17%
2012-07-18	0	0.480	0.460	0.560	-	-	0	0	-	0.315	0.302	0.367	-	-	0	-	0.00%
2012-07-17	0	0.480	0.460	0.530	0.480	0.480	100,000	48,000	0.4800	0.315	0.302	0.348	0.315	0.315	152,404	0.3150	1.05%
2012-07-16	0	0.475	0.460	0.550	-	-	0	0	-	0.312	0.302	0.361	-	-	0	-	0.00%
2012-07-13	0	0.475	0.460	0.570	-	-	0	0	-	0.312	0.302	0.374	-	-	0	-	0.00%
2012-07-12	0	0.475	0.460	0.570	-	-	0	0	-	0.312	0.302	0.374	-	-	0	-	0.00%
2012-07-11	0	0.475	0.460	0.570	-	-	0	0	-	0.312	0.302	0.374	-	-	0	-	0.00%
2012-07-10	0	0.475	0.460	0.500	-	-	0	0	-	0.312	0.302	0.328	-	-	0	-	0.00%
2012-07-09	0	0.475	0.460	0.520	-	-	0	0	-	0.312	0.302	0.341	-	-	0	-	0.00%
2012-07-06	0	0.475	0.470	0.570	-	-	0	0	-	0.312	0.308	0.374	-	-	0	-	0.00%
2012-07-05	0	0.475	0.470	0.570	-	-	0	0	-	0.312	0.308	0.374	-	-	0	-	0.00%
2012-07-04	0	0.475	0.470	0.500	0.470	0.475	40,000	18,900	0.4725	0.312	0.308	0.328	0.308	0.312	60,962	0.3100	-1.04%
2012-07-03	0	0.480	0.475	0.570	-	-	0	0	-	0.315	0.312	0.374	-	-	0	-	0.00%
2012-06-29	0	0.480	0.480	0.520	0.480	0.480	2,000	960	0.4800	0.315	0.315	0.341	0.315	0.315	3,048	0.3150	1.05%
2012-06-28	0	0.475	0.475	0.485	0.475	0.490	12,000	5,770	0.4808	0.312	0.312	0.318	0.312	0.322	18,289	0.3155	-3.06%
2012-06-27	0	0.490	0.480	0.520	-	-	0	0	-	0.322	0.315	0.341	-	-	0	-	0.00%
2012-06-26	0	0.490	0.480	0.530	0.490	0.490	56,000	27,440	0.4900	0.322	0.315	0.348	0.322	0.322	85,346	0.3215	0.00%
2012-06-25	0	0.490	0.480	0.490	0.530	0.530	200,000	106,000	0.5300	0.322	0.315	0.322	0.348	0.348	304,808	0.3478	1.03%
2012-06-22	0	0.485	0.485	0.540	-	-	0	0	-	0.318	0.318	0.354	-	-	0	-	2.11%
2012-06-21	0	0.475	0.475	0.540	-	-	0	0	-	0.312	0.312	0.354	-	-	0	-	0.00%
2012-06-20	0	0.475	0.475	0.540	-	-	0	0	-	0.312	0.312	0.354	-	-	0	-	0.00%
2012-06-19	0	0.475	0.475	0.540	0.475	0.475	56,000	26,600	0.4750	0.312	0.312	0.354	0.312	0.312	85,346	0.3117	0.00%
2012-06-18	0	0.475	0.475	0.540	-	-	0	0	-	0.312	0.312	0.354	-	-	0	-	0.00%
2012-06-15	0	0.475	0.475	0.540	-	-	0	0	-	0.312	0.312	0.354	-	-	0	-	0.00%
2012-06-14	0	0.475	0.475	0.540	-	-	0	0	-	0.312	0.312	0.354	-	-	0	-	0.00%
2012-06-13	0	0.475	0.475	0.540	-	-	0	0	-	0.312	0.312	0.354	-	-	0	-	0.00%
2012-06-12	0	0.475	0.475	0.540	0.475	0.475	6,000	2,850	0.4750	0.312	0.312	0.354	0.312	0.312	9,144	0.3117	0.00%
2012-06-11	0	0.475	0.475	0.510	-	-	0	0	-	0.312	0.312	0.335	-	-	0	-	0.00%
2012-06-08	0	0.475	0.475	0.540	-	-	0	0	-	0.312	0.312	0.354	-	-	0	-	0.00%
2012-06-07	0	0.475	0.475	0.530	-	-	0	0	-	0.312	0.312	0.348	-	-	0	-	0.00%
2012-06-06	0	0.475	0.475	0.540	-	-	0	0	-	0.312	0.312	0.354	-	-	0	-	0.00%
2012-06-05	0	0.475	0.475	0.540	-	-	0	0	-	0.312	0.312	0.354	-	-	0	-	0.00%
2012-06-04	0	0.475	0.475	0.540	-	-	0	0	-	0.312	0.312	0.354	-	-	0	-	0.00%
2012-06-01	0	0.475	0.475	0.540	-	-	0	0	-	0.312	0.312	0.354	-	-	0	-	0.00%
2012-05-31	0	0.475	0.475	0.540	-	-	0	0	-	0.312	0.312	0.354	-	-	0	-	0.00%
2012-05-30	0	0.475	0.475	0.540	0.475	0.475	20,000	9,500	0.4750	0.312	0.312	0.354	0.312	0.312	30,481	0.3117	0.00%
2012-05-29	0	0.475	0.475	0.530	-	-	0	0	-	0.312	0.312	0.348	-	-	0	-	0.00%
2012-05-28	0	0.475	0.475	0.530	-	-	0	0	-	0.312	0.312	0.348	-	-	0	-	0.00%
2012-05-25	0	0.475	0.475	0.520	0.450	0.450	2,000	900	0.4500	0.312	0.312	0.341	0.295	0.295	3,048	0.2953	2.15%
2012-05-24	0	0.465	0.465	0.530	-	-	0	0	-	0.305	0.305	0.348	-	-	0	-	0.00%
2012-05-23	0	0.465	0.465	0.580	0.465	0.465	6,000	2,790	0.4650	0.305	0.305	0.381	0.305	0.305	9,144	0.3051	-3.12%
2012-05-22	0	0.480	0.465	0.580	-	-	0	0	-	0.315	0.305	0.381	-	-	0	-	0.00%
2012-05-21	0	0.480	0.470	0.550	-	-	0	0	-	0.315	0.308	0.361	-	-	0	-	0.00%
2012-05-18	0	0.480	0.480	0.520	0.480	0.500	26,000	12,680	0.4877	0.315	0.315	0.341	0.315	0.328	39,625	0.3200	-9.43%
2012-05-17	0	0.530	0.480	0.530	-	-	0	0	-	0.348	0.315	0.348	-	-	0	-	0.00%
2012-05-16	0	0.530	0.480	0.530	-	-	0	0	-	0.348	0.315	0.348	-	-	0	-	0.00%
2012-05-15	0	0.530	0.480	0.550	-	-	0	0	-	0.348	0.315	0.361	-	-	0	-	0.00%
2012-05-14	0	0.530	0.480	0.550	-	-	0	0	-	0.348	0.315	0.361	-	-	0	-	0.00%
2012-05-11	0	0.530	0.480	0.530	-	-	0	0	-	0.348	0.315	0.348	-	-	0	-	0.00%
2012-05-10	0	0.530	0.480	0.530	-	-	0	0	-	0.348	0.315	0.348	-	-	0	-	0.00%
2012-05-09	0	0.530	0.480	0.530	-	-	0	0	-	0.348	0.315	0.348	-	-	0	-	0.00%
2012-05-08	0	0.530	0.480	0.530	-	-	0	0	-	0.348	0.315	0.348	-	-	0	-	0.00%
2012-05-07	0	0.530	0.480	0.580	-	-	0	0	-	0.348	0.315	0.381	-	-	0	-	0.00%
2012-05-04	0	0.530	0.480	0.580	-	-	0	0	-	0.348	0.315	0.381	-	-	0	-	0.00%
2012-05-03	0	0.530	0.480	0.580	-	-	0	0	-	0.348	0.315	0.381	-	-	0	-	0.00%
2012-05-02	0	0.530	0.485	0.570	-	-	0	0	-	0.348	0.318	0.374	-	-	0	-	0.00%
2012-04-30	0	0.530	0.485	0.560	-	-	0	0	-	0.348	0.318	0.367	-	-	0	-	0.00%
2012-04-27	0	0.530	0.480	0.580	-	-	0	0	-	0.348	0.315	0.381	-	-	0	-	0.00%
2012-04-26	0	0.530	0.500	0.580	-	-	0	0	-	0.348	0.328	0.381	-	-	0	-	0.00%
2012-04-25	0	0.530	0.490	0.580	-	-	0	0	-	0.348	0.322	0.381	-	-	0	-	0.00%
2012-04-24	0	0.530	0.490	0.570	-	-	0	0	-	0.348	0.322	0.374	-	-	0	-	0.00%
2012-04-23	0	0.530	0.490	0.570	-	-	0	0	-	0.348	0.322	0.374	-	-	0	-	0.00%
2012-04-20	0	0.530	0.500	0.600	-	-	0	0	-	0.348	0.328	0.394	-	-	0	-	0.00%
2012-04-19	0	0.530	0.510	0.550	0.500	0.540	60,000	31,220	0.5203	0.348	0.335	0.361	0.328	0.354	91,443	0.3414	-3.64%
2012-04-18	0	0.550	0.500	0.550	0.540	0.550	56,000	30,740	0.5489	0.361	0.328	0.361	0.354	0.361	85,346	0.3602	10.00%
2012-04-17	0	0.500	0.500	0.560	0.500	0.510	50,000	25,060	0.5012	0.328	0.328	0.367	0.328	0.335	76,202	0.3289	-9.09%
2012-04-16	0	0.550	0.480	0.610	-	-	0	0	-	0.361	0.315	0.400	-	-	0	-	0.00%
2012-04-13	0	0.550	0.500	0.570	0.550	0.550	154,000	84,700	0.5500	0.361	0.328	0.374	0.361	0.361	234,703	0.3609	0.00%
2012-04-12	0	0.550	0.510	0.550	0.560	0.560	20,000	11,200	0.5600	0.361	0.335	0.361	0.367	0.367	30,481	0.3674	1.85%
2012-04-11	0	0.540	0.480	0.560	-	-	0	0	-	0.354	0.315	0.367	-	-	0	-	0.00%
2012-04-10	0	0.540	0.500	0.560	-	-	0	0	-	0.354	0.328	0.367	-	-	0	-	0.00%
2012-04-05	0	0.540	0.510	0.540	-	-	0	0	-	0.354	0.335	0.354	-	-	0	-	-1.82%
2012-04-03	0	0.550	0.510	0.560	0.550	0.550	20,000	11,000	0.5500	0.361	0.335	0.367	0.361	0.361	30,481	0.3609	3.77%
2012-04-02	0	0.530	0.500	0.580	-	-	0	0	-	0.348	0.328	0.381	-	-	0	-	0.00%
2012-03-30	0	0.530	0.510	0.550	0.530	0.550	132,000	70,380	0.5332	0.348	0.335	0.361	0.348	0.361	201,174	0.3498	0.00%
2012-03-29	0	0.530	0.530	0.580	0.530	0.530	38,000	20,140	0.5300	0.348	0.348	0.381	0.348	0.348	57,914	0.3478	-7.02%
2012-03-28	0	0.570	0.530	0.570	-	-	0	0	-	0.374	0.348	0.374	-	-	0	-	0.00%
2012-03-27	0	0.570	0.520	0.600	-	-	0	0	-	0.374	0.341	0.394	-	-	0	-	0.00%
2012-03-26	0	0.570	0.530	0.580	0.570	0.580	40,000	23,000	0.5750	0.374	0.348	0.381	0.374	0.381	60,962	0.3773	14.00%
2012-03-23	0	0.500	0.500	0.550	0.490	0.510	54,000	26,820	0.4967	0.328	0.328	0.361	0.322	0.335	82,298	0.3259	-13.79%
2012-03-22	0	0.580	0.520	0.590	-	-	0	0	-	0.381	0.341	0.387	-	-	0	-	0.00%
2012-03-21	0	0.580	0.520	0.590	-	-	0	0	-	0.381	0.341	0.387	-	-	0	-	0.00%
2012-03-20	0	0.580	0.540	0.580	0.580	0.580	20,000	11,600	0.5800	0.381	0.354	0.381	0.381	0.381	30,481	0.3806	-3.33%
2012-03-19	0	0.600	0.570	0.600	0.600	0.600	100,000	60,000	0.6000	0.394	0.374	0.394	0.394	0.394	152,404	0.3937	0.00%
2012-03-16	0	0.600	0.540	0.610	0.600	0.600	2,000	1,200	0.6000	0.394	0.354	0.400	0.394	0.394	3,048	0.3937	7.14%
2012-03-15	0	0.560	0.540	0.580	0.560	0.620	58,000	34,680	0.5979	0.367	0.354	0.381	0.367	0.407	88,394	0.3923	-3.45%
2012-03-14	0	0.580	0.570	0.580	0.540	0.600	344,000	194,240	0.5647	0.381	0.374	0.381	0.354	0.394	524,271	0.3705	9.43%
2012-03-13	0	0.530	0.490	0.530	0.510	0.540	8,000	4,260	0.5325	0.348	0.322	0.348	0.335	0.354	12,192	0.3494	3.92%
2012-03-12	0	0.510	0.490	0.530	0.475	0.530	292,000	146,830	0.5028	0.335	0.322	0.348	0.312	0.348	445,020	0.3299	14.61%
2012-03-09	0	0.445	0.420	0.450	0.420	0.445	200,000	87,450	0.4373	0.292	0.276	0.295	0.276	0.292	304,808	0.2869	5.95%
2012-03-08	0	0.420	0.420	0.485	-	-	0	0	-	0.276	0.276	0.318	-	-	0	-	2.44%
2012-03-07	0	0.410	0.410	0.440	0.390	0.415	90,000	37,350	0.4150	0.269	0.269	0.289	0.256	0.272	137,164	0.2723	-2.38%
2012-03-06	0	0.420	0.400	0.420	0.420	0.420	30,000	12,600	0.4200	0.276	0.262	0.276	0.276	0.276	45,721	0.2756	0.00%
2012-03-05	0	0.420	0.400	0.490	-	-	0	0	-	0.276	0.262	0.322	-	-	0	-	0.00%
2012-03-02	0	0.420	0.415	0.490	-	-	0	0	-	0.276	0.272	0.322	-	-	0	-	0.00%
2012-03-01	0	0.420	0.410	0.440	0.420	0.420	50,000	21,000	0.4200	0.276	0.269	0.289	0.276	0.276	76,202	0.2756	1.20%
2012-02-29	0	0.415	0.415	0.430	0.415	0.415	190,000	78,850	0.4150	0.272	0.272	0.282	0.272	0.272	289,568	0.2723	0.00%
2012-02-28	0	0.415	0.415	0.480	0.400	0.400	20,000	8,000	0.4000	0.272	0.272	0.315	0.262	0.262	30,481	0.2625	0.00%
2012-02-27	0	0.415	0.415	0.480	0.415	0.415	80,000	33,200	0.4150	0.272	0.272	0.315	0.272	0.272	121,923	0.2723	-2.35%
2012-02-24	0	0.425	0.410	0.480	-	-	0	0	-	0.279	0.269	0.315	-	-	0	-	0.00%
2012-02-23	0	0.425	0.420	0.480	-	-	0	0	-	0.279	0.276	0.315	-	-	0	-	0.00%
2012-02-22	0	0.425	0.415	0.480	-	-	0	0	-	0.279	0.272	0.315	-	-	0	-	0.00%
2012-02-21	0	0.425	0.410	0.450	-	-	0	0	-	0.279	0.269	0.295	-	-	0	-	0.00%
2012-02-20	0	0.425	0.425	0.450	-	-	0	0	-	0.279	0.279	0.295	-	-	0	-	0.00%
2012-02-17	0	0.425	0.420	0.480	-	-	0	0	-	0.279	0.276	0.315	-	-	0	-	0.00%
2012-02-16	0	0.425	0.425	0.450	0.420	0.420	20,000	8,400	0.4200	0.279	0.279	0.295	0.276	0.276	30,481	0.2756	-5.56%
2012-02-15	0	0.450	0.410	0.480	-	-	0	0	-	0.295	0.269	0.315	-	-	0	-	0.00%
2012-02-14	0	0.450	0.450	0.465	0.450	0.460	178,000	80,300	0.4511	0.295	0.295	0.305	0.295	0.302	271,280	0.2960	-6.25%
2012-02-13	0	0.480	0.415	0.490	-	-	0	0	-	0.315	0.272	0.322	-	-	0	-	0.00%
2012-02-10	0	0.480	0.425	0.495	-	-	0	0	-	0.315	0.279	0.325	-	-	0	-	0.00%
2012-02-09	0	0.480	0.405	0.480	-	-	0	0	-	0.315	0.266	0.315	-	-	0	-	0.00%
2012-02-08	0	0.480	0.435	0.480	0.480	0.480	66,000	31,680	0.4800	0.315	0.285	0.315	0.315	0.315	100,587	0.3150	0.00%
2012-02-07	0	0.480	0.440	0.480	0.475	0.480	54,000	25,820	0.4781	0.315	0.289	0.315	0.312	0.315	82,298	0.3137	7.87%
2012-02-06	0	0.445	0.420	0.485	-	-	0	0	-	0.292	0.276	0.318	-	-	0	-	0.00%
2012-02-03	0	0.445	0.420	0.475	-	-	0	0	-	0.292	0.276	0.312	-	-	0	-	0.00%
2012-02-02	0	0.445	0.410	0.470	-	-	0	0	-	0.292	0.269	0.308	-	-	0	-	0.00%
2012-02-01	0	0.445	0.410	0.470	-	-	0	0	-	0.292	0.269	0.308	-	-	0	-	0.00%
2012-01-31	0	0.445	0.420	0.470	0.445	0.445	50,000	22,250	0.4450	0.292	0.276	0.308	0.292	0.292	76,202	0.2920	0.00%
2012-01-30	0	0.445	0.430	0.445	-	-	0	0	-	0.292	0.282	0.292	-	-	0	-	0.00%
2012-01-27	0	0.445	0.430	0.445	0.400	0.445	138,000	59,700	0.4326	0.292	0.282	0.292	0.262	0.292	210,318	0.2839	11.25%
2012-01-26	0	0.400	0.400	0.445	0.385	0.385	4,000	1,540	0.3850	0.262	0.262	0.292	0.253	0.253	6,096	0.2526	-11.11%
2012-01-20	0	0.450	0.400	0.480	-	-	0	0	-	0.295	0.262	0.315	-	-	0	-	0.00%
2012-01-19	0	0.450	0.390	0.480	-	-	0	0	-	0.295	0.256	0.315	-	-	0	-	0.00%
2012-01-18	0	0.450	0.385	0.480	-	-	0	0	-	0.295	0.253	0.315	-	-	0	-	0.00%
2012-01-17	0	0.450	0.400	0.480	-	-	0	0	-	0.295	0.262	0.315	-	-	0	-	0.00%
2012-01-16	0	0.450	0.390	0.480	-	-	0	0	-	0.295	0.256	0.315	-	-	0	-	0.00%
2012-01-13	0	0.450	0.410	0.480	-	-	0	0	-	0.295	0.269	0.315	-	-	0	-	0.00%
2012-01-12	0	0.450	0.400	0.480	-	-	0	0	-	0.295	0.262	0.315	-	-	0	-	0.00%
2012-01-11	0	0.450	0.405	0.480	-	-	0	0	-	0.295	0.266	0.315	-	-	0	-	0.00%
2012-01-10	0	0.450	0.405	0.480	-	-	0	0	-	0.295	0.266	0.315	-	-	0	-	0.00%
2012-01-09	0	0.450	0.400	0.450	0.435	0.450	100,000	44,590	0.4459	0.295	0.262	0.295	0.285	0.295	152,404	0.2926	8.43%
2012-01-06	0	0.415	0.365	0.415	-	-	0	0	-	0.272	0.239	0.272	-	-	0	-	0.00%
2012-01-05	0	0.415	0.405	0.430	0.390	0.415	120,000	47,300	0.3942	0.272	0.266	0.282	0.256	0.272	182,885	0.2586	-7.78%
2012-01-04	0	0.450	0.395	0.490	-	-	0	0	-	0.295	0.259	0.322	-	-	0	-	0.00%
2012-01-03	0	0.450	0.395	0.500	-	-	0	0	-	0.295	0.259	0.328	-	-	0	-	0.00%
2011-12-30	0	0.450	0.400	0.490	-	-	0	0	-	0.295	0.262	0.322	-	-	0	-	0.00%
2011-12-29	0	0.450	0.395	0.500	-	-	0	0	-	0.295	0.259	0.328	-	-	0	-	0.00%
2011-12-28	0	0.450	0.400	0.495	-	-	0	0	-	0.295	0.262	0.325	-	-	0	-	0.00%
2011-12-23	0	0.450	0.395	0.500	-	-	0	0	-	0.295	0.259	0.328	-	-	0	-	0.00%
2011-12-22	0	0.450	0.395	0.500	-	-	0	0	-	0.295	0.259	0.328	-	-	0	-	0.00%
2011-12-21	0	0.450	0.405	0.490	-	-	0	0	-	0.295	0.266	0.322	-	-	0	-	0.00%
2011-12-20	0	0.450	0.400	0.500	-	-	0	0	-	0.295	0.262	0.328	-	-	0	-	0.00%
2011-12-19	0	0.450	0.400	0.495	-	-	0	0	-	0.295	0.262	0.325	-	-	0	-	0.00%
2011-12-16	0	0.450	0.410	0.490	-	-	0	0	-	0.295	0.269	0.322	-	-	0	-	0.00%
2011-12-15	0	0.450	0.425	0.495	0.450	0.570	212,000	104,060	0.4908	0.295	0.279	0.325	0.295	0.374	323,097	0.3221	-8.16%
2011-12-14	0	0.490	0.420	0.500	-	-	0	0	-	0.322	0.276	0.328	-	-	0	-	0.00%
2011-12-13	0	0.490	0.420	0.510	-	-	0	0	-	0.322	0.276	0.335	-	-	0	-	0.00%
2011-12-12	0	0.490	0.420	0.510	-	-	0	0	-	0.322	0.276	0.335	-	-	0	-	0.00%
2011-12-09	0	0.490	0.445	0.490	-	-	0	0	-	0.322	0.292	0.322	-	-	0	-	0.00%
2011-12-08	0	0.490	0.450	0.490	0.480	0.490	72,000	34,980	0.4858	0.322	0.295	0.322	0.315	0.322	109,731	0.3188	10.11%
2011-12-07	0	0.445	0.395	0.480	-	-	0	0	-	0.292	0.259	0.315	-	-	0	-	0.00%
2011-12-06	0	0.445	0.405	0.475	-	-	0	0	-	0.292	0.266	0.312	-	-	0	-	0.00%
2011-12-05	0	0.445	0.400	0.480	-	-	0	0	-	0.292	0.262	0.315	-	-	0	-	0.00%
2011-12-02	0	0.445	0.390	0.475	-	-	0	0	-	0.292	0.256	0.312	-	-	0	-	0.00%
2011-12-01	0	0.445	0.390	0.480	-	-	0	0	-	0.292	0.256	0.315	-	-	0	-	0.00%
2011-11-30	0	0.445	0.390	0.495	-	-	0	0	-	0.292	0.256	0.325	-	-	0	-	0.00%
2011-11-29	0	0.445	0.390	0.480	-	-	0	0	-	0.292	0.256	0.315	-	-	0	-	0.00%
2011-11-28	0	0.445	0.390	0.480	-	-	0	0	-	0.292	0.256	0.315	-	-	0	-	0.00%
2011-11-25	0	0.445	0.405	0.445	-	-	0	0	-	0.292	0.266	0.292	-	-	0	-	0.00%
2011-11-24	0	0.445	0.405	0.445	-	-	0	0	-	0.292	0.266	0.292	-	-	0	-	0.00%
2011-11-23	0	0.445	0.395	0.445	0.445	0.445	44,000	19,580	0.4450	0.292	0.259	0.292	0.292	0.292	67,058	0.2920	5.95%
2011-11-22	0	0.420	0.400	0.490	-	-	0	0	-	0.276	0.262	0.322	-	-	0	-	0.00%
2011-11-21	0	0.420	0.405	0.440	-	-	0	0	-	0.276	0.266	0.289	-	-	0	-	0.00%
2011-11-18	0	0.420	0.390	0.490	-	-	0	0	-	0.276	0.256	0.322	-	-	0	-	0.00%
2011-11-17	0	0.420	0.405	0.460	-	-	0	0	-	0.276	0.266	0.302	-	-	0	-	0.00%
2011-11-16	0	0.420	0.405	0.490	-	-	0	0	-	0.276	0.266	0.322	-	-	0	-	0.00%
2011-11-15	0	0.420	0.410	0.455	-	-	0	0	-	0.276	0.269	0.299	-	-	0	-	0.00%
2011-11-14	0	0.420	0.420	0.455	0.420	0.420	2,000	840	0.4200	0.276	0.276	0.299	0.276	0.276	3,048	0.2756	-5.62%
2011-11-11	0	0.445	0.405	0.460	-	-	0	0	-	0.292	0.266	0.302	-	-	0	-	0.00%
2011-11-10	0	0.445	0.420	0.450	0.435	0.445	144,000	63,590	0.4416	0.292	0.276	0.295	0.285	0.292	219,462	0.2898	2.30%
2011-11-09	0	0.435	0.425	0.435	0.395	0.435	98,000	40,400	0.4122	0.285	0.279	0.285	0.259	0.285	149,356	0.2705	-3.33%
2011-11-08	0	0.450	0.405	0.480	-	-	0	0	-	0.295	0.266	0.315	-	-	0	-	0.00%
2011-11-07	0	0.450	0.395	0.500	-	-	0	0	-	0.295	0.259	0.328	-	-	0	-	0.00%
2011-11-04	0	0.450	0.400	0.510	-	-	0	0	-	0.295	0.262	0.335	-	-	0	-	0.00%
2011-11-03	0	0.450	0.405	0.500	-	-	0	0	-	0.295	0.266	0.328	-	-	0	-	0.00%
2011-11-02	0	0.450	0.395	0.500	-	-	0	0	-	0.295	0.259	0.328	-	-	0	-	0.00%
2011-11-01	0	0.450	0.405	0.500	-	-	0	0	-	0.295	0.266	0.328	-	-	0	-	0.00%
2011-10-31	0	0.450	0.400	0.500	-	-	0	0	-	0.295	0.262	0.328	-	-	0	-	0.00%
2011-10-28	0	0.450	0.415	0.500	-	-	0	0	-	0.295	0.272	0.328	-	-	0	-	0.00%
2011-10-27	0	0.450	0.425	0.450	0.390	0.450	106,000	45,200	0.4264	0.295	0.279	0.295	0.256	0.295	161,548	0.2798	4.65%
2011-10-26	0	0.430	0.415	0.490	-	-	0	0	-	0.282	0.272	0.322	-	-	0	-	0.00%
2011-10-25	0	0.430	0.420	0.490	-	-	0	0	-	0.282	0.276	0.322	-	-	0	-	0.00%
2011-10-24	0	0.430	0.410	0.450	0.425	0.430	90,000	38,450	0.4272	0.282	0.269	0.295	0.279	0.282	137,164	0.2803	7.50%
2011-10-21	0	0.400	0.385	0.450	-	-	0	0	-	0.262	0.253	0.295	-	-	0	-	0.00%
2011-10-20	0	0.400	0.395	0.445	0.400	0.400	20,000	8,000	0.4000	0.262	0.259	0.292	0.262	0.262	30,481	0.2625	-4.76%
2011-10-19	0	0.420	0.400	0.440	-	-	0	0	-	0.276	0.262	0.289	-	-	0	-	0.00%
2011-10-18	0	0.420	0.400	0.445	-	-	0	0	-	0.276	0.262	0.292	-	-	0	-	0.00%
2011-10-17	0	0.420	0.405	0.470	-	-	0	0	-	0.276	0.266	0.308	-	-	0	-	0.00%
2011-10-14	0	0.420	0.420	0.445	0.410	0.415	100,000	41,250	0.4125	0.276	0.276	0.292	0.269	0.272	152,404	0.2707	0.00%
2011-10-13	0	0.420	0.420	0.460	-	-	0	0	-	0.276	0.276	0.302	-	-	0	-	2.44%
2011-10-12	0	0.410	0.410	0.470	0.410	0.410	30,000	12,300	0.4100	0.269	0.269	0.308	0.269	0.269	45,721	0.2690	0.00%
2011-10-11	0	0.410	0.410	0.430	-	-	0	0	-	0.269	0.269	0.282	-	-	0	-	2.50%
2011-10-10	0	0.400	0.400	0.425	0.390	0.400	160,000	63,980	0.3999	0.262	0.262	0.279	0.256	0.262	243,847	0.2624	2.56%
2011-10-07	0	0.390	0.385	0.440	-	-	0	0	-	0.256	0.253	0.289	-	-	0	-	0.00%
2011-10-06	0	0.390	0.390	0.470	0.390	0.400	80,000	31,700	0.3963	0.256	0.256	0.308	0.256	0.262	121,923	0.2600	-2.50%
2011-10-04	0	0.400	0.400	0.430	-	-	0	0	-	0.262	0.262	0.282	-	-	0	-	0.00%
2011-10-03	0	0.400	0.380	0.470	0.400	0.400	20,000	8,000	0.4000	0.262	0.249	0.308	0.262	0.262	30,481	0.2625	-4.76%
2011-09-30	0	0.420	0.365	0.480	-	-	0	0	-	0.276	0.239	0.315	-	-	0	-	0.00%
2011-09-28	0	0.420	0.395	0.480	-	-	0	0	-	0.276	0.259	0.315	-	-	0	-	0.00%
2011-09-27	0	0.420	0.365	0.480	-	-	0	0	-	0.276	0.239	0.315	-	-	0	-	0.00%
2011-09-26	0	0.420	0.370	0.435	-	-	0	0	-	0.276	0.243	0.285	-	-	0	-	0.00%
2011-09-23	0	0.420	0.365	0.480	-	-	0	0	-	0.276	0.239	0.315	-	-	0	-	0.00%
2011-09-22	0	0.420	0.365	0.470	-	-	0	0	-	0.276	0.239	0.308	-	-	0	-	0.00%
2011-09-21	0	0.420	0.420	0.470	-	-	0	0	-	0.276	0.276	0.308	-	-	0	-	2.44%
2011-09-20	0	0.410	0.405	0.440	0.400	0.410	80,000	32,700	0.4088	0.269	0.266	0.289	0.262	0.269	121,923	0.2682	-2.38%
2011-09-19	0	0.420	0.415	0.450	0.420	0.420	200,000	84,000	0.4200	0.276	0.272	0.295	0.276	0.276	304,808	0.2756	-6.67%
2011-09-16	0	0.450	0.430	0.455	0.430	0.450	310,000	135,000	0.4355	0.295	0.282	0.299	0.282	0.295	472,453	0.2857	-4.26%
2011-09-15	0	0.470	0.425	0.530	-	-	0	0	-	0.308	0.279	0.348	-	-	0	-	0.00%
2011-09-14	0	0.470	0.400	0.530	-	-	0	0	-	0.308	0.262	0.348	-	-	0	-	0.00%
2011-09-12	0	0.470	0.460	0.500	0.470	0.475	200,000	94,500	0.4725	0.308	0.302	0.328	0.308	0.312	304,808	0.3100	-2.08%
2011-09-09	0	0.480	0.480	0.510	0.480	0.490	320,000	154,100	0.4816	0.315	0.315	0.335	0.315	0.322	487,694	0.3160	-2.04%
2011-09-08	0	0.490	0.460	0.510	0.485	0.490	34,000	16,640	0.4894	0.322	0.302	0.335	0.318	0.322	51,817	0.3211	8.89%
2011-09-07	0	0.450	0.440	0.485	-	-	0	0	-	0.295	0.289	0.318	-	-	0	-	0.00%
2011-09-06	0	0.450	0.435	0.450	0.450	0.455	70,000	31,750	0.4536	0.295	0.285	0.295	0.295	0.299	106,683	0.2976	4.65%
2011-09-05	0	0.430	0.430	0.455	0.420	0.445	200,000	86,800	0.4340	0.282	0.282	0.299	0.276	0.292	304,808	0.2848	-9.47%
2011-09-02	0	0.475	0.450	0.510	0.475	0.475	100,000	48,000	0.4800	0.312	0.295	0.335	0.312	0.312	152,404	0.3150	-12.04%
2011-09-01	0	0.540	0.480	0.550	0.540	0.540	20,000	10,800	0.5400	0.354	0.315	0.361	0.354	0.354	30,481	0.3543	11.34%
2011-08-31	0	0.485	0.460	0.540	-	-	0	0	-	0.318	0.302	0.354	-	-	0	-	0.00%
2011-08-30	0	0.485	0.450	0.540	-	-	0	0	-	0.318	0.295	0.354	-	-	0	-	0.00%
2011-08-29	0	0.485	0.465	0.540	-	-	10,000	4,850	0.4850	0.318	0.305	0.354	-	-	15,240	0.3182	0.00%
2011-08-26	0	0.485	0.470	0.540	-	-	0	0	-	0.318	0.308	0.354	-	-	0	-	0.00%
2011-08-25	0	0.485	0.470	0.550	-	-	0	0	-	0.318	0.308	0.361	-	-	0	-	0.00%
2011-08-24	0	0.485	0.480	0.540	0.485	0.485	150,000	72,750	0.4850	0.318	0.315	0.354	0.318	0.318	228,606	0.3182	0.00%
2011-08-23	0	0.485	0.485	0.550	-	-	0	0	-	0.318	0.318	0.361	-	-	0	-	0.00%
2011-08-22	0	0.485	0.460	0.550	0.485	0.485	30,000	14,550	0.4850	0.318	0.302	0.361	0.318	0.318	45,721	0.3182	0.00%
2011-08-19	0	0.485	0.485	0.550	0.480	0.480	2,000	960	0.4800	0.318	0.318	0.361	0.315	0.315	3,048	0.3150	-4.90%
2011-08-18	0	0.510	0.480	0.560	-	-	0	0	-	0.335	0.315	0.367	-	-	0	-	0.00%
2011-08-17	0	0.510	0.480	0.560	-	-	0	0	-	0.335	0.315	0.367	-	-	0	-	0.00%
2011-08-16	0	0.510	0.485	0.540	0.510	0.510	80,000	40,800	0.5100	0.335	0.318	0.354	0.335	0.335	121,923	0.3346	-1.92%
2011-08-15	0	0.520	0.510	0.550	0.510	0.550	72,000	37,360	0.5189	0.341	0.335	0.361	0.335	0.361	109,731	0.3405	-5.45%
2011-08-12	0	0.550	0.500	0.550	0.550	0.550	32,000	17,600	0.5500	0.361	0.328	0.361	0.361	0.361	48,769	0.3609	14.58%
2011-08-11	0	0.480	0.480	0.490	0.450	0.485	300,000	138,100	0.4603	0.315	0.315	0.322	0.295	0.318	457,213	0.3020	-1.03%
2011-08-10	0	0.485	0.450	0.550	-	-	0	0	-	0.318	0.295	0.361	-	-	0	-	0.00%
2011-08-09	0	0.485	0.450	0.550	-	-	0	0	-	0.318	0.295	0.361	-	-	0	-	0.00%
2011-08-08	0	0.485	0.485	0.550	0.480	0.480	4,000	1,920	0.4800	0.318	0.318	0.361	0.315	0.315	6,096	0.3150	-6.73%
2011-08-05	0	0.520	0.520	0.550	0.500	0.550	108,000	55,320	0.5122	0.341	0.341	0.361	0.328	0.361	164,597	0.3361	-5.45%
2011-08-04	0	0.550	0.550	0.590	0.540	0.540	20,000	10,800	0.5400	0.361	0.361	0.387	0.354	0.354	30,481	0.3543	-3.51%
2011-08-03	0	0.570	0.550	0.600	-	-	0	0	-	0.374	0.361	0.394	-	-	0	-	0.00%
2011-08-02	0	0.570	0.540	0.600	-	-	0	0	-	0.374	0.354	0.394	-	-	0	-	0.00%
2011-08-01	0	0.570	0.550	0.600	-	-	0	0	-	0.374	0.361	0.394	-	-	0	-	0.00%
2011-07-29	0	0.570	0.550	0.600	0.570	0.570	88,000	50,160	0.5700	0.374	0.361	0.394	0.374	0.374	134,116	0.3740	-5.00%
2011-07-28	0	0.600	0.570	0.600	-	-	0	0	-	0.394	0.374	0.394	-	-	0	-	0.00%
2011-07-27	0	0.600	0.570	0.600	-	-	0	0	-	0.394	0.374	0.394	-	-	0	-	0.00%
2011-07-26	0	0.600	0.570	0.600	0.600	0.630	44,000	26,460	0.6014	0.394	0.374	0.394	0.394	0.413	67,058	0.3946	5.26%
2011-07-25	0	0.570	0.540	0.590	-	-	0	0	-	0.374	0.354	0.387	-	-	0	-	0.00%
2011-07-22	0	0.570	0.550	0.590	0.570	0.570	60,000	34,200	0.5700	0.374	0.361	0.387	0.374	0.374	91,443	0.3740	0.00%
2011-07-21	0	0.570	0.550	0.570	0.570	0.570	100,000	57,000	0.5700	0.374	0.361	0.374	0.374	0.374	152,404	0.3740	-1.72%
2011-07-20	0	0.580	0.550	0.600	-	-	0	0	-	0.381	0.361	0.394	-	-	0	-	0.00%
2011-07-19	0	0.580	0.540	0.580	-	-	0	0	-	0.381	0.354	0.381	-	-	0	-	0.00%
2011-07-18	0	0.580	0.550	0.580	-	-	0	0	-	0.381	0.361	0.381	-	-	0	-	-1.69%
2011-07-15	0	0.590	0.550	0.600	0.580	0.590	56,000	32,540	0.5811	0.387	0.361	0.394	0.381	0.387	85,346	0.3813	1.72%
2011-07-14	0	0.580	0.560	0.590	0.580	0.600	296,000	175,060	0.5914	0.381	0.367	0.387	0.381	0.394	451,117	0.3881	0.00%
2011-07-13	0	0.580	0.520	0.580	0.570	0.580	44,000	25,500	0.5795	0.381	0.341	0.381	0.374	0.381	67,058	0.3803	16.00%
2011-07-12	0	0.500	0.500	0.550	0.500	0.500	50,000	25,000	0.5000	0.328	0.328	0.361	0.328	0.328	76,202	0.3281	-3.85%
2011-07-11	0	0.520	0.520	0.550	-	-	0	0	-	0.341	0.341	0.361	-	-	0	-	0.00%
2011-07-08	0	0.520	0.520	0.550	0.520	0.580	210,000	114,600	0.5457	0.341	0.341	0.361	0.341	0.381	320,049	0.3581	0.00%
2011-07-07	0	0.520	0.520	0.570	0.520	0.530	176,000	92,980	0.5283	0.341	0.341	0.374	0.341	0.348	268,231	0.3466	-5.45%
2011-07-06	0	0.550	0.530	0.570	0.550	0.550	90,000	49,500	0.5500	0.361	0.348	0.374	0.361	0.361	137,164	0.3609	3.77%
2011-07-05	0	0.530	0.510	0.550	0.530	0.530	40,000	21,200	0.5300	0.348	0.335	0.361	0.348	0.348	60,962	0.3478	3.92%
2011-07-04	0	0.510	0.500	0.540	0.500	0.510	104,000	52,500	0.5048	0.335	0.328	0.354	0.328	0.335	158,500	0.3312	2.00%
2011-06-30	0	0.500	0.500	0.550	0.500	0.500	126,000	63,000	0.5000	0.328	0.328	0.361	0.328	0.328	192,029	0.3281	0.00%
2011-06-29	0	0.500	0.500	0.540	0.500	0.500	40,000	20,000	0.5000	0.328	0.328	0.354	0.328	0.328	60,962	0.3281	0.00%
2011-06-28	0	0.500	0.500	0.540	-	-	0	0	-	0.328	0.328	0.354	-	-	0	-	0.00%
2011-06-27	0	0.500	0.500	0.530	0.485	0.530	150,000	75,210	0.5014	0.328	0.328	0.348	0.318	0.348	228,606	0.3290	0.00%
2011-06-24	0	0.500	0.470	0.530	0.500	0.500	30,000	15,000	0.5000	0.328	0.308	0.348	0.328	0.328	45,721	0.3281	0.00%
2011-06-23	0	0.500	0.470	0.550	-	-	0	0	-	0.328	0.308	0.361	-	-	0	-	0.00%
2011-06-22	0	0.500	0.495	0.520	0.500	0.530	166,000	84,400	0.5084	0.328	0.325	0.341	0.328	0.348	252,991	0.3336	6.38%
2011-06-21	0	0.470	0.470	0.520	0.470	0.495	262,000	125,580	0.4793	0.308	0.308	0.341	0.308	0.325	399,299	0.3145	-6.00%
2011-06-20	0	0.500	0.495	0.550	0.500	0.510	72,000	36,520	0.5072	0.328	0.325	0.361	0.328	0.335	109,731	0.3328	-3.85%
2011-06-17	0	0.520	0.510	0.550	0.520	0.550	50,000	26,520	0.5304	0.341	0.335	0.361	0.341	0.361	76,202	0.3480	-5.45%
2011-06-16	0	0.550	0.500	0.580	-	-	0	0	-	0.361	0.328	0.381	-	-	0	-	0.00%
2011-06-15	0	0.550	0.510	0.580	-	-	0	0	-	0.361	0.335	0.381	-	-	0	-	0.00%
2011-06-14	0	0.550	0.510	0.570	0.500	0.600	770,000	434,300	0.5640	0.361	0.335	0.374	0.328	0.394	1,173,513	0.3701	5.77%
2011-06-13	0	0.520	0.500	0.560	0.520	0.520	30,000	15,600	0.5200	0.341	0.328	0.367	0.341	0.341	45,721	0.3412	-1.89%
2011-06-10	0	0.530	0.530	0.550	0.510	0.530	42,000	22,220	0.5290	0.348	0.348	0.361	0.335	0.348	64,010	0.3471	1.92%
2011-06-09	0	0.520	0.510	0.550	0.520	0.520	74,000	38,480	0.5200	0.341	0.335	0.361	0.341	0.341	112,779	0.3412	-5.45%
2011-06-08	0	0.550	0.520	0.580	0.520	0.580	186,000	99,900	0.5371	0.361	0.341	0.381	0.341	0.381	283,472	0.3524	0.00%
2011-06-07	0	0.550	0.520	0.590	-	-	0	0	-	0.361	0.341	0.387	-	-	0	-	0.00%
2011-06-03	0	0.550	0.540	0.600	-	-	0	0	-	0.361	0.354	0.394	-	-	0	-	0.00%
2011-06-02	0	0.550	0.540	0.600	-	-	0	0	-	0.361	0.354	0.394	-	-	0	-	0.00%
2011-06-01	0	0.550	0.550	0.600	-	-	0	0	-	0.361	0.361	0.394	-	-	0	-	0.00%
2011-05-31	0	0.550	0.550	0.590	-	-	0	0	-	0.361	0.361	0.387	-	-	0	-	1.85%
2011-05-30	0	0.540	0.540	0.600	0.540	0.540	20,000	10,800	0.5400	0.354	0.354	0.394	0.354	0.354	30,481	0.3543	0.00%
2011-05-27	0	0.540	0.540	0.570	0.540	0.540	40,000	21,600	0.5400	0.354	0.354	0.374	0.354	0.354	60,962	0.3543	-1.82%
2011-05-26	0	0.550	0.540	0.600	-	-	0	0	-	0.361	0.354	0.394	-	-	0	-	0.00%
2011-05-25	0	0.550	0.550	0.570	0.550	0.550	54,000	29,700	0.5500	0.361	0.361	0.374	0.361	0.361	82,298	0.3609	-1.79%
2011-05-24	0	0.560	0.530	0.600	0.560	0.560	78,000	43,680	0.5600	0.367	0.348	0.394	0.367	0.367	118,875	0.3674	0.00%
2011-05-23	0	0.560	0.550	0.580	0.560	0.600	272,000	160,960	0.5918	0.367	0.361	0.381	0.367	0.394	414,540	0.3883	-5.08%
2011-05-20	0	0.590	0.570	0.630	-	-	0	0	-	0.387	0.374	0.413	-	-	0	-	0.00%
2011-05-19	0	0.590	0.580	0.640	0.590	0.590	100,000	59,000	0.5900	0.387	0.381	0.420	0.387	0.387	152,404	0.3871	-4.84%
2011-05-18	0	0.620	0.590	0.640	-	-	0	0	-	0.407	0.387	0.420	-	-	0	-	0.00%
2011-05-17	0	0.620	0.590	0.630	-	-	0	0	-	0.407	0.387	0.413	-	-	0	-	0.00%
2011-05-16	0	0.620	0.580	0.640	-	-	0	0	-	0.407	0.381	0.420	-	-	0	-	0.00%
2011-05-13	0	0.620	0.600	0.650	-	-	0	0	-	0.407	0.394	0.426	-	-	0	-	0.00%
2011-05-12	0	0.620	0.610	0.650	-	-	0	0	-	0.407	0.400	0.426	-	-	0	-	0.00%
2011-05-11	0	0.620	0.610	0.640	-	-	0	0	-	0.407	0.400	0.420	-	-	0	-	0.00%
2011-05-09	0	0.620	0.620	0.640	0.620	0.640	12,000	7,480	0.6233	0.407	0.407	0.420	0.407	0.420	18,289	0.4090	-4.62%
2011-05-06	0	0.650	0.610	0.650	-	-	0	0	-	0.426	0.400	0.426	-	-	0	-	0.00%
2011-05-05	0	0.650	0.610	0.650	-	-	0	0	-	0.426	0.400	0.426	-	-	0	-	0.00%
2011-05-04	0	0.650	0.610	0.650	-	-	0	0	-	0.426	0.400	0.426	-	-	0	-	0.00%
2011-05-03	0	0.650	0.590	0.660	0.610	0.650	66,000	40,440	0.6127	0.426	0.387	0.433	0.400	0.426	100,587	0.4020	3.17%
2011-04-29	0	0.630	0.610	0.670	0.630	0.630	40,000	25,200	0.6300	0.413	0.400	0.440	0.413	0.413	60,962	0.4134	-3.08%
2011-04-28	0	0.650	0.620	0.670	-	-	0	0	-	0.426	0.407	0.440	-	-	0	-	0.00%
2011-04-27	0	0.650	0.610	0.660	-	-	0	0	-	0.426	0.400	0.433	-	-	0	-	0.00%
2011-04-26	0	0.650	0.620	0.670	-	-	0	0	-	0.426	0.407	0.440	-	-	0	-	0.00%
2011-04-21	0	0.650	0.620	0.660	0.650	0.650	70,000	45,500	0.6500	0.426	0.407	0.433	0.426	0.426	106,683	0.4265	4.84%
2011-04-20	0	0.620	0.620	0.650	0.620	0.650	194,000	123,180	0.6349	0.407	0.407	0.426	0.407	0.426	295,664	0.4166	-6.06%
2011-04-19	0	0.660	0.640	0.670	0.660	0.660	220,000	145,200	0.6600	0.433	0.420	0.440	0.433	0.433	335,289	0.4331	0.00%
2011-04-18	0	0.660	0.630	0.690	0.650	0.660	296,000	194,600	0.6574	0.433	0.413	0.453	0.426	0.433	451,117	0.4314	0.00%
2011-04-15	0	0.660	0.640	0.660	-	-	0	0	-	0.433	0.420	0.433	-	-	0	-	0.00%
2011-04-14	0	0.660	0.660	0.670	0.630	0.700	408,000	263,200	0.6451	0.433	0.433	0.440	0.413	0.459	621,809	0.4233	0.00%
2011-04-13	0	0.660	0.660	0.690	0.570	0.780	1,158,000	764,520	0.6602	0.433	0.433	0.453	0.374	0.512	1,764,841	0.4332	17.86%
2011-04-12	0	0.560	0.550	0.570	0.520	0.590	742,000	421,240	0.5677	0.367	0.361	0.374	0.341	0.387	1,130,839	0.3725	3.70%
2011-04-11	0	0.540	0.510	0.550	-	-	0	0	-	0.354	0.335	0.361	-	-	0	-	0.00%
2011-04-08	0	0.540	0.510	0.540	0.510	0.540	100,000	52,800	0.5280	0.354	0.335	0.354	0.335	0.354	152,404	0.3464	0.00%
2011-04-07	0	0.540	0.520	0.540	0.530	0.550	170,000	91,500	0.5382	0.354	0.341	0.354	0.348	0.361	259,087	0.3532	-1.82%
2011-04-06	0	0.550	0.510	0.550	-	-	0	0	-	0.361	0.335	0.361	-	-	0	-	0.00%
2011-04-04	0	0.550	0.550	0.570	0.520	0.530	30,000	15,640	0.5213	0.361	0.361	0.374	0.341	0.348	45,721	0.3421	0.00%
2011-04-01	0	0.550	0.520	0.560	0.550	0.560	102,000	56,120	0.5502	0.361	0.341	0.367	0.361	0.367	155,452	0.3610	-1.79%
2011-03-31	0	0.560	0.540	0.580	-	-	0	0	-	0.367	0.354	0.381	-	-	0	-	0.00%
2011-03-30	0	0.560	0.550	0.580	-	-	0	0	-	0.367	0.361	0.381	-	-	0	-	0.00%
2011-03-29	0	0.560	0.530	0.580	-	-	0	0	-	0.367	0.348	0.381	-	-	0	-	0.00%
2011-03-28	0	0.560	0.540	0.580	-	-	0	0	-	0.367	0.354	0.381	-	-	0	-	0.00%
2011-03-25	0	0.560	0.540	0.580	-	-	0	0	-	0.367	0.354	0.381	-	-	0	-	0.00%
2011-03-24	0	0.560	0.540	0.580	-	-	0	0	-	0.367	0.354	0.381	-	-	0	-	0.00%
2011-03-23	0	0.560	0.540	0.580	-	-	0	0	-	0.367	0.354	0.381	-	-	0	-	0.00%
2011-03-22	0	0.560	0.510	0.580	-	-	0	0	-	0.367	0.335	0.381	-	-	0	-	0.00%
2011-03-21	0	0.560	0.540	0.590	-	-	0	0	-	0.367	0.354	0.387	-	-	0	-	0.00%
2011-03-18	0	0.560	0.520	0.560	-	-	0	0	-	0.367	0.341	0.367	-	-	0	-	0.00%
2011-03-17	0	0.560	0.520	0.570	0.500	0.560	134,000	69,400	0.5179	0.367	0.341	0.374	0.328	0.367	204,222	0.3398	0.00%
2011-03-16	0	0.560	0.530	0.600	-	-	0	0	-	0.367	0.348	0.394	-	-	0	-	0.00%
2011-03-15	0	0.560	0.530	0.580	-	-	0	0	-	0.367	0.348	0.381	-	-	0	-	0.00%
2011-03-14	0	0.560	0.530	0.600	-	-	0	0	-	0.367	0.348	0.394	-	-	0	-	0.00%
2011-03-11	0	0.560	0.530	0.580	-	-	0	0	-	0.367	0.348	0.381	-	-	0	-	0.00%
2011-03-10	0	0.560	0.550	0.580	-	-	0	0	-	0.367	0.361	0.381	-	-	0	-	0.00%
2011-03-09	0	0.560	0.560	0.580	-	-	0	0	-	0.367	0.367	0.381	-	-	0	-	0.00%
2011-03-08	0	0.560	0.540	0.600	-	-	0	0	-	0.367	0.354	0.394	-	-	0	-	0.00%
2011-03-07	0	0.560	0.560	0.610	0.560	0.560	80,000	44,800	0.5600	0.367	0.367	0.400	0.367	0.367	121,923	0.3674	-3.45%
2011-03-04	0	0.580	0.550	0.590	-	-	0	0	-	0.381	0.361	0.387	-	-	0	-	0.00%
2011-03-03	0	0.580	0.530	0.590	0.580	0.580	20,000	11,600	0.5800	0.381	0.348	0.387	0.381	0.381	30,481	0.3806	3.57%
2011-03-02	0	0.560	0.520	0.580	-	-	0	0	-	0.367	0.341	0.381	-	-	0	-	0.00%
2011-03-01	0	0.560	0.530	0.580	-	-	0	0	-	0.367	0.348	0.381	-	-	0	-	0.00%
2011-02-28	0	0.560	0.530	0.580	-	-	0	0	-	0.367	0.348	0.381	-	-	0	-	0.00%
2011-02-25	0	0.560	0.520	0.580	-	-	0	0	-	0.367	0.341	0.381	-	-	0	-	0.00%
2011-02-24	0	0.560	0.530	0.620	0.560	0.560	100,000	56,000	0.5600	0.367	0.348	0.407	0.367	0.367	152,404	0.3674	1.82%
2011-02-23	0	0.550	0.530	0.620	-	-	0	0	-	0.361	0.348	0.407	-	-	0	-	0.00%
2011-02-22	0	0.550	0.550	0.570	0.530	0.530	100,000	53,000	0.5300	0.361	0.361	0.374	0.348	0.348	152,404	0.3478	-5.17%
2011-02-21	0	0.580	0.530	0.590	-	-	0	0	-	0.381	0.348	0.387	-	-	0	-	0.00%
2011-02-18	0	0.580	0.560	0.590	-	-	0	0	-	0.381	0.367	0.387	-	-	0	-	0.00%
2011-02-17	0	0.580	0.540	0.580	0.580	0.580	30,000	17,400	0.5800	0.381	0.354	0.381	0.381	0.381	45,721	0.3806	-1.69%
2011-02-16	0	0.590	0.510	0.590	-	-	0	0	-	0.387	0.335	0.387	-	-	0	-	0.00%
2011-02-15	0	0.590	0.560	0.590	-	-	0	0	-	0.387	0.367	0.387	-	-	0	-	0.00%
2011-02-14	0	0.590	0.560	0.610	0.590	0.590	60,000	35,400	0.5900	0.387	0.367	0.400	0.387	0.387	91,443	0.3871	0.00%
2011-02-11	0	0.590	0.570	0.620	0.540	0.590	6,000	3,440	0.5733	0.387	0.374	0.407	0.354	0.387	9,144	0.3762	3.51%
2011-02-10	0	0.570	0.550	0.620	-	-	0	0	-	0.374	0.361	0.407	-	-	0	-	0.00%
2011-02-09	0	0.570	0.560	0.600	0.570	0.570	102,000	58,140	0.5700	0.374	0.367	0.394	0.374	0.374	155,452	0.3740	-1.72%
2011-02-08	0	0.580	0.580	0.600	0.580	0.600	72,000	41,960	0.5828	0.381	0.381	0.394	0.381	0.394	109,731	0.3824	-1.69%
2011-02-07	0	0.590	0.580	0.590	-	-	0	0	-	0.387	0.381	0.387	-	-	0	-	-3.28%
2011-02-02	0	0.610	0.580	0.630	-	-	0	0	-	0.400	0.381	0.413	-	-	0	-	0.00%
2011-02-01	0	0.610	0.570	0.640	-	-	0	0	-	0.400	0.374	0.420	-	-	0	-	0.00%
2011-01-31	0	0.610	0.580	0.640	-	-	0	0	-	0.400	0.381	0.420	-	-	0	-	0.00%
2011-01-28	0	0.610	0.610	0.640	0.600	0.640	106,000	64,540	0.6089	0.400	0.400	0.420	0.394	0.420	161,548	0.3995	3.39%
2011-01-27	0	0.590	0.590	0.640	0.590	0.590	4,000	2,360	0.5900	0.387	0.387	0.420	0.387	0.387	6,096	0.3871	-7.81%
2011-01-26	0	0.640	0.580	0.650	-	-	0	0	-	0.420	0.381	0.426	-	-	0	-	0.00%
2011-01-25	0	0.640	0.600	0.650	-	-	0	0	-	0.420	0.394	0.426	-	-	0	-	0.00%
2011-01-24	0	0.640	0.580	0.650	-	-	0	0	-	0.420	0.381	0.426	-	-	0	-	0.00%
2011-01-21	0	0.640	0.590	0.650	-	-	0	0	-	0.420	0.387	0.426	-	-	0	-	0.00%
2011-01-20	0	0.640	0.580	0.650	-	-	0	0	-	0.420	0.381	0.426	-	-	0	-	0.00%
2011-01-19	0	0.640	0.590	0.650	-	-	0	0	-	0.420	0.387	0.426	-	-	0	-	0.00%
2011-01-18	0	0.640	0.590	0.640	0.590	0.640	40,000	24,700	0.6175	0.420	0.387	0.420	0.387	0.420	60,962	0.4052	0.00%
2011-01-17	0	0.640	0.590	0.650	-	-	0	0	-	0.420	0.387	0.426	-	-	0	-	0.00%
2011-01-14	0	0.640	0.590	0.650	0.640	0.640	4,000	2,560	0.6400	0.420	0.387	0.426	0.420	0.420	6,096	0.4199	4.92%
2011-01-13	0	0.610	0.590	0.650	-	-	0	0	-	0.400	0.387	0.426	-	-	0	-	0.00%
2011-01-12	0	0.610	0.610	0.620	0.590	0.600	64,000	37,840	0.5913	0.400	0.400	0.407	0.387	0.394	97,539	0.3879	-1.61%
2011-01-11	0	0.620	0.600	0.660	-	-	0	0	-	0.407	0.394	0.433	-	-	0	-	0.00%
2011-01-10	0	0.620	0.620	0.660	0.620	0.620	38,000	23,560	0.6200	0.407	0.407	0.433	0.407	0.407	57,914	0.4068	-3.12%
2011-01-07	0	0.640	0.640	0.660	0.630	0.650	102,000	64,660	0.6339	0.420	0.420	0.433	0.413	0.426	155,452	0.4159	-1.54%
2011-01-06	0	0.650	0.630	0.650	0.640	0.680	266,000	173,480	0.6522	0.426	0.413	0.426	0.420	0.446	405,395	0.4279	0.00%
2011-01-05	0	0.650	0.600	0.650	-	-	0	0	-	0.426	0.394	0.426	-	-	0	-	0.00%
2011-01-04	0	0.650	0.610	0.660	-	-	0	0	-	0.426	0.400	0.433	-	-	0	-	0.00%
2011-01-03	0	0.650	0.610	0.660	0.650	0.660	56,000	36,800	0.6571	0.426	0.400	0.433	0.426	0.433	85,346	0.4312	3.17%
2010-12-31	0	0.630	0.600	0.630	-	-	0	0	-	0.413	0.394	0.413	-	-	0	-	0.00%
2010-12-30	0	0.630	0.610	0.630	0.600	0.630	130,000	79,200	0.6092	0.413	0.400	0.413	0.394	0.413	198,126	0.3997	0.00%
2010-12-29	0	0.630	0.580	0.640	-	-	0	0	-	0.413	0.381	0.420	-	-	0	-	0.00%
2010-12-28	0	0.630	0.580	0.640	-	-	0	0	-	0.413	0.381	0.420	-	-	0	-	0.00%
2010-12-24	0	0.630	0.560	0.660	-	-	0	0	-	0.413	0.367	0.433	-	-	0	-	0.00%
2010-12-23	0	0.630	0.560	0.630	-	-	0	0	-	0.413	0.367	0.413	-	-	0	-	0.00%
2010-12-22	0	0.630	0.570	0.650	-	-	0	0	-	0.413	0.374	0.426	-	-	0	-	0.00%
2010-12-21	0	0.630	0.580	0.630	0.640	0.640	50,000	32,000	0.6400	0.413	0.381	0.413	0.420	0.420	76,202	0.4199	5.00%
2010-12-20	0	0.600	0.600	0.640	0.600	0.600	2,000	1,200	0.6000	0.394	0.394	0.420	0.394	0.394	3,048	0.3937	0.00%
2010-12-17	0	0.600	0.590	0.640	0.580	0.630	52,000	31,380	0.6035	0.394	0.387	0.420	0.381	0.413	79,250	0.3960	-3.23%
2010-12-16	0	0.620	0.600	0.630	0.610	0.620	18,000	11,020	0.6122	0.407	0.394	0.413	0.400	0.407	27,433	0.4017	1.64%
2010-12-15	0	0.610	0.610	0.630	0.600	0.600	74,000	44,400	0.6000	0.400	0.400	0.413	0.394	0.394	112,779	0.3937	-1.61%
2010-12-14	0	0.620	0.590	0.630	-	-	0	0	-	0.407	0.387	0.413	-	-	0	-	0.00%
2010-12-13	0	0.620	0.610	0.640	0.620	0.620	6,000	3,720	0.6200	0.407	0.400	0.420	0.407	0.407	9,144	0.4068	3.33%
2010-12-10	0	0.600	0.600	0.650	0.600	0.600	20,000	12,000	0.6000	0.394	0.394	0.426	0.394	0.394	30,481	0.3937	-6.25%
2010-12-09	0	0.640	0.620	0.640	0.640	0.650	110,000	70,800	0.6436	0.420	0.407	0.420	0.420	0.426	167,645	0.4223	3.23%
2010-12-08	0	0.620	0.600	0.640	-	-	0	0	-	0.407	0.394	0.420	-	-	0	-	0.00%
2010-12-07	0	0.620	0.600	0.650	-	-	0	0	-	0.407	0.394	0.426	-	-	0	-	0.00%
2010-12-06	0	0.620	0.620	0.650	0.610	0.610	130,000	79,300	0.6100	0.407	0.407	0.426	0.400	0.400	198,126	0.4003	-1.59%
2010-12-03	0	0.630	0.620	0.640	0.600	0.630	140,000	87,600	0.6257	0.413	0.407	0.420	0.394	0.413	213,366	0.4106	0.00%
2010-12-02	0	0.630	0.610	0.630	0.630	0.630	80,000	50,400	0.6300	0.413	0.400	0.413	0.413	0.413	121,923	0.4134	0.00%
2010-12-01	0	0.630	0.620	0.640	0.630	0.640	202,000	128,200	0.6347	0.413	0.407	0.420	0.413	0.420	307,857	0.4164	1.61%
2010-11-30	0	0.620	0.610	0.660	0.620	0.630	102,000	63,300	0.6206	0.407	0.400	0.433	0.407	0.413	155,452	0.4072	0.00%
2010-11-29	0	0.620	0.620	0.660	0.610	0.610	10,000	6,100	0.6100	0.407	0.407	0.433	0.400	0.400	15,240	0.4003	-1.59%
2010-11-26	0	0.630	0.620	0.650	0.630	0.670	280,000	179,040	0.6394	0.413	0.407	0.426	0.413	0.440	426,732	0.4196	1.61%
2010-11-25	0	0.620	0.620	0.660	0.620	0.640	50,000	31,520	0.6304	0.407	0.407	0.433	0.407	0.420	76,202	0.4136	-7.46%
2010-11-24	0	0.670	0.650	0.670	-	-	0	0	-	0.440	0.426	0.440	-	-	0	-	-1.47%
2010-11-23	0	0.680	0.650	0.680	0.650	0.680	22,000	14,360	0.6527	0.446	0.426	0.446	0.426	0.446	33,529	0.4283	1.49%
2010-11-22	0	0.670	0.660	0.680	-	-	0	0	-	0.440	0.433	0.446	-	-	0	-	0.00%
2010-11-19	0	0.670	0.640	0.680	-	-	0	0	-	0.440	0.420	0.446	-	-	0	-	0.00%
2010-11-18	0	0.670	0.670	0.680	0.640	0.670	134,000	88,860	0.6631	0.440	0.440	0.446	0.420	0.440	204,222	0.4351	-4.29%
2010-11-17	0	0.700	0.650	0.700	-	-	0	0	-	0.459	0.426	0.459	-	-	0	-	0.00%
2010-11-16	0	0.700	0.660	0.700	-	-	0	0	-	0.459	0.433	0.459	-	-	0	-	0.00%
2010-11-15	0	0.700	0.650	0.700	-	-	0	0	-	0.459	0.426	0.459	-	-	0	-	0.00%
2010-11-12	0	0.700	0.660	0.700	0.690	0.700	288,000	201,100	0.6983	0.459	0.433	0.459	0.453	0.459	438,924	0.4582	1.45%
2010-11-11	0	0.690	0.660	0.690	0.700	0.700	96,000	67,200	0.7000	0.453	0.433	0.453	0.459	0.459	146,308	0.4593	-1.43%
2010-11-10	0	0.700	0.670	0.700	0.690	0.700	340,000	235,720	0.6933	0.459	0.440	0.459	0.453	0.459	518,174	0.4549	2.94%
2010-11-09	0	0.680	0.650	0.690	-	-	0	0	-	0.446	0.426	0.453	-	-	0	-	0.00%
2010-11-08	0	0.680	0.660	0.680	0.640	0.680	360,000	237,340	0.6593	0.446	0.433	0.446	0.420	0.446	548,655	0.4326	4.62%
2010-11-05	0	0.650	0.650	0.660	0.630	0.650	52,000	33,640	0.6469	0.426	0.426	0.433	0.413	0.426	79,250	0.4245	-2.99%
2010-11-04	0	0.670	0.640	0.670	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	-1.47%
2010-11-03	0	0.680	0.650	0.690	0.650	0.680	138,000	89,880	0.6513	0.446	0.426	0.453	0.426	0.446	210,318	0.4274	3.03%
2010-11-02	0	0.660	0.660	0.700	0.650	0.690	152,001	99,861	0.6570	0.433	0.433	0.459	0.426	0.453	231,656	0.4311	-1.49%
2010-11-01	0	0.670	0.660	0.700	-	-	0	0	-	0.440	0.433	0.459	-	-	0	-	0.00%
2010-10-29	0	0.670	0.670	0.700	0.670	0.670	210,000	140,700	0.6700	0.440	0.440	0.459	0.440	0.440	320,049	0.4396	-5.63%
2010-10-28	0	0.710	0.660	0.710	0.640	0.720	520,000	360,200	0.6927	0.466	0.433	0.466	0.420	0.472	792,502	0.4545	5.97%
2010-10-27	0	0.670	0.650	0.690	0.670	0.680	276,000	185,920	0.6736	0.440	0.426	0.453	0.440	0.446	420,636	0.4420	-4.29%
2010-10-26	0	0.700	0.660	0.700	0.700	0.700	98,000	68,600	0.7000	0.459	0.433	0.459	0.459	0.459	149,356	0.4593	0.00%
2010-10-25	0	0.700	0.670	0.700	0.700	0.700	170,000	119,000	0.7000	0.459	0.440	0.459	0.459	0.459	259,087	0.4593	0.00%
2010-10-22	0	0.700	0.670	0.700	0.640	0.700	210,000	137,720	0.6558	0.459	0.440	0.459	0.420	0.459	320,049	0.4303	2.94%
2010-10-21	0	0.680	0.670	0.680	0.670	0.680	228,000	152,780	0.6701	0.446	0.440	0.446	0.440	0.446	347,482	0.4397	4.62%
2010-10-20	0	0.650	0.640	0.670	0.650	0.650	158,000	102,700	0.6500	0.426	0.420	0.440	0.426	0.426	240,799	0.4265	-4.41%
2010-10-19	0	0.680	0.670	0.690	0.660	0.690	132,000	88,880	0.6733	0.446	0.440	0.453	0.433	0.453	201,174	0.4418	-2.86%
2010-10-18	0	0.700	0.660	0.700	-	-	0	0	-	0.459	0.433	0.459	-	-	0	-	0.00%
2010-10-15	0	0.700	0.670	0.700	0.650	0.700	54,000	37,400	0.6926	0.459	0.440	0.459	0.426	0.459	82,298	0.4544	2.94%
2010-10-14	0	0.680	0.670	0.690	0.670	0.710	432,000	295,120	0.6831	0.446	0.440	0.453	0.440	0.466	658,386	0.4482	-2.86%
2010-10-13	0	0.700	0.700	0.710	0.690	0.690	178,000	124,540	0.6997	0.459	0.459	0.466	0.453	0.453	271,280	0.4591	1.45%
2010-10-12	0	0.690	0.690	0.710	-	-	0	0	-	0.453	0.453	0.466	-	-	0	-	0.00%
2010-10-11	0	0.690	0.680	0.710	0.690	0.730	226,000	157,300	0.6960	0.453	0.446	0.466	0.453	0.479	344,434	0.4567	-5.48%
2010-10-08	0	0.730	0.690	0.700	0.700	0.740	222,000	156,200	0.7036	0.479	0.453	0.459	0.459	0.486	338,337	0.4617	1.39%
2010-10-07	0	0.720	0.710	0.730	0.720	0.730	218,000	158,940	0.7291	0.472	0.466	0.479	0.472	0.479	332,241	0.4784	0.00%
2010-10-06	0	0.720	0.720	0.730	0.670	0.740	364,000	254,160	0.6982	0.472	0.472	0.479	0.440	0.486	554,751	0.4582	-1.37%
2010-10-05	0	0.730	0.700	0.730	0.700	0.740	452,000	326,240	0.7218	0.479	0.459	0.479	0.459	0.486	688,867	0.4736	2.82%
2010-10-04	0	0.710	0.680	0.710	0.670	0.730	698,000	483,120	0.6921	0.466	0.446	0.466	0.440	0.479	1,063,782	0.4542	5.97%
2010-09-30	0	0.670	0.650	0.680	0.620	0.670	216,000	144,100	0.6671	0.440	0.426	0.446	0.407	0.440	329,193	0.4377	1.52%
2010-09-29	0	0.660	0.650	0.660	0.650	0.680	32,000	20,860	0.6519	0.433	0.426	0.433	0.426	0.446	48,769	0.4277	-1.49%
2010-09-28	0	0.670	0.660	0.670	-	-	0	0	-	0.440	0.433	0.440	-	-	0	-	0.00%
2010-09-27	0	0.670	0.650	0.690	0.650	0.690	306,000	203,220	0.6641	0.440	0.426	0.453	0.426	0.453	466,357	0.4358	-1.47%
2010-09-24	0	0.680	0.660	0.680	0.610	0.690	640,000	424,000	0.6625	0.446	0.433	0.446	0.400	0.453	975,387	0.4347	11.48%
2010-09-22	0	0.610	0.610	0.630	0.610	0.650	260,000	163,460	0.6287	0.400	0.400	0.413	0.400	0.426	396,251	0.4125	-3.17%
2010-09-21	0	0.630	0.620	0.640	0.610	0.630	98,000	59,920	0.6114	0.413	0.407	0.420	0.400	0.413	149,356	0.4012	1.61%
2010-09-20	0	0.620	0.620	0.650	0.610	0.680	772,000	499,100	0.6465	0.407	0.407	0.426	0.400	0.446	1,176,561	0.4242	6.90%
2010-09-17	0	0.580	0.550	0.610	0.580	0.580	30,000	17,400	0.5800	0.381	0.361	0.400	0.381	0.381	45,721	0.3806	-4.92%
2010-09-16	0	0.610	0.570	0.610	0.610	0.610	30,000	18,300	0.6100	0.400	0.374	0.400	0.400	0.400	45,721	0.4003	-1.61%
2010-09-15	0	0.620	0.580	0.630	-	-	0	0	-	0.407	0.381	0.413	-	-	0	-	0.00%
2010-09-14	0	0.620	0.620	0.630	0.610	0.630	118,000	73,060	0.6192	0.407	0.407	0.413	0.400	0.413	179,837	0.4063	-1.59%
2010-09-13	0	0.630	0.610	0.630	0.590	0.630	328,000	201,900	0.6155	0.413	0.400	0.413	0.387	0.413	499,886	0.4039	1.61%
2010-09-10	0	0.620	0.620	0.630	0.530	0.700	1,104,000	675,260	0.6116	0.407	0.407	0.413	0.348	0.459	1,682,543	0.4013	16.98%
2010-09-09	0	0.530	0.510	0.540	-	-	0	0	-	0.348	0.335	0.354	-	-	0	-	0.00%
2010-09-08	0	0.530	0.510	0.550	-	-	0	0	-	0.348	0.335	0.361	-	-	0	-	0.00%
2010-09-07	0	0.530	0.520	0.550	0.520	0.540	70,000	37,200	0.5314	0.348	0.341	0.361	0.341	0.354	106,683	0.3487	-1.85%
2010-09-06	0	0.540	0.510	0.550	0.540	0.540	4,000	2,160	0.5400	0.354	0.335	0.361	0.354	0.354	6,096	0.3543	1.89%
2010-09-03	0	0.530	0.510	0.540	0.500	0.530	40,000	20,360	0.5090	0.348	0.335	0.354	0.328	0.348	60,962	0.3340	0.00%
2010-09-02	0	0.530	0.530	0.550	-	-	0	0	-	0.348	0.348	0.361	-	-	0	-	0.00%
2010-09-01	0	0.530	0.500	0.550	-	-	0	0	-	0.348	0.328	0.361	-	-	0	-	0.00%
2010-08-31	0	0.530	0.520	0.550	-	-	0	0	-	0.348	0.341	0.361	-	-	0	-	0.00%
2010-08-30	0	0.530	0.530	0.570	0.500	0.500	60,000	30,000	0.5000	0.348	0.348	0.374	0.328	0.328	91,443	0.3281	-5.36%
2010-08-27	0	0.560	0.530	0.560	0.530	0.570	62,000	32,940	0.5313	0.367	0.348	0.367	0.348	0.374	94,491	0.3486	7.69%
2010-08-26	0	0.520	0.510	0.530	0.510	0.520	50,000	25,560	0.5112	0.341	0.335	0.348	0.335	0.341	76,202	0.3354	-1.89%
2010-08-25	0	0.530	0.530	0.550	0.520	0.530	250,000	131,300	0.5252	0.348	0.348	0.361	0.341	0.348	381,011	0.3446	0.00%
2010-08-24	0	0.530	0.530	0.570	0.530	0.590	132,000	73,920	0.5600	0.348	0.348	0.374	0.348	0.387	201,174	0.3674	-7.02%
2010-08-23	0	0.570	0.520	0.570	0.570	0.580	8,000	4,600	0.5750	0.374	0.341	0.374	0.374	0.381	12,192	0.3773	7.55%
2010-08-20	0	0.530	0.520	0.550	0.530	0.530	20,000	10,600	0.5300	0.348	0.341	0.361	0.348	0.348	30,481	0.3478	-3.64%
2010-08-19	0	0.550	0.510	0.550	-	-	0	0	-	0.361	0.335	0.361	-	-	0	-	0.00%
2010-08-18	0	0.550	0.510	0.550	-	-	0	0	-	0.361	0.335	0.361	-	-	0	-	0.00%
2010-08-17	0	0.550	0.500	0.550	-	-	0	0	-	0.361	0.328	0.361	-	-	0	-	-1.79%
2010-08-16	0	0.560	0.500	0.560	0.580	0.590	8,000	4,700	0.5875	0.367	0.328	0.367	0.381	0.387	12,192	0.3855	0.00%
2010-08-13	0	0.560	0.520	0.570	0.490	0.560	6,000	3,080	0.5133	0.367	0.341	0.374	0.322	0.367	9,144	0.3368	0.00%
2010-08-12	0	0.560	0.510	0.560	0.580	0.580	18,000	10,440	0.5800	0.367	0.335	0.367	0.381	0.381	27,433	0.3806	3.70%
2010-08-11	0	0.540	0.500	0.560	-	-	0	0	-	0.354	0.328	0.367	-	-	0	-	0.00%
2010-08-10	0	0.540	0.510	0.550	0.530	0.540	90,000	48,100	0.5344	0.354	0.335	0.361	0.348	0.354	137,164	0.3507	-1.82%
2010-08-09	0	0.550	0.520	0.560	-	-	0	0	-	0.361	0.341	0.367	-	-	0	-	0.00%
2010-08-06	0	0.550	0.520	0.570	-	-	0	0	-	0.361	0.341	0.374	-	-	0	-	0.00%
2010-08-05	0	0.550	0.530	0.570	0.550	0.550	20,000	11,000	0.5500	0.361	0.348	0.374	0.361	0.361	30,481	0.3609	-1.79%
2010-08-04	0	0.560	0.520	0.560	0.560	0.560	20,000	11,200	0.5600	0.367	0.341	0.367	0.367	0.367	30,481	0.3674	3.70%
2010-08-03	0	0.540	0.520	0.570	0.530	0.540	30,000	16,100	0.5367	0.354	0.341	0.374	0.348	0.354	45,721	0.3521	-3.57%
2010-08-02	0	0.560	0.530	0.560	0.560	0.560	14,000	7,840	0.5600	0.367	0.348	0.367	0.367	0.367	21,337	0.3674	0.00%
2010-07-30	0	0.560	0.520	0.570	0.560	0.560	14,000	7,840	0.5600	0.367	0.341	0.374	0.367	0.367	21,337	0.3674	3.70%
2010-07-29	0	0.540	0.540	0.570	0.520	0.520	10,000	5,200	0.5200	0.354	0.354	0.374	0.341	0.341	15,240	0.3412	-1.82%
2010-07-28	0	0.550	0.520	0.560	0.510	0.550	210,000	111,780	0.5323	0.361	0.341	0.367	0.335	0.361	320,049	0.3493	-3.51%
2010-07-27	0	0.570	0.520	0.570	-	-	0	0	-	0.374	0.341	0.374	-	-	0	-	0.00%
2010-07-26	0	0.570	0.510	0.570	-	-	0	0	-	0.374	0.335	0.374	-	-	0	-	0.00%
2010-07-23	0	0.570	0.520	0.570	-	-	0	0	-	0.374	0.341	0.374	-	-	0	-	-1.72%
2010-07-22	0	0.580	0.520	0.590	-	-	0	0	-	0.381	0.341	0.387	-	-	0	-	0.00%
2010-07-21	0	0.580	0.550	0.580	0.520	0.580	424,000	235,480	0.5554	0.381	0.361	0.381	0.341	0.381	646,194	0.3644	-7.94%
2010-07-20	0	0.630	0.560	0.630	0.580	0.630	182,000	108,120	0.5941	0.413	0.367	0.413	0.381	0.413	277,376	0.3898	-1.56%
2010-07-19	0	0.640	0.580	0.640	-	-	0	0	-	0.420	0.381	0.420	-	-	0	-	0.00%
2010-07-16	0	0.640	0.590	0.640	0.640	0.640	62,000	39,680	0.6400	0.420	0.387	0.420	0.420	0.420	94,491	0.4199	6.67%
2010-07-15	0	0.600	0.560	0.630	-	-	0	0	-	0.394	0.367	0.413	-	-	0	-	0.00%
2010-07-14	0	0.600	0.600	0.620	0.570	0.620	212,000	125,820	0.5935	0.394	0.394	0.407	0.374	0.407	323,097	0.3894	7.14%
2010-07-13	0	0.560	0.540	0.580	0.520	0.580	102,000	55,900	0.5480	0.367	0.354	0.381	0.341	0.381	155,452	0.3596	3.70%
2010-07-12	0	0.540	0.500	0.560	-	-	0	0	-	0.354	0.328	0.367	-	-	0	-	0.00%
2010-07-09	0	0.540	0.520	0.550	0.520	0.540	120,000	62,800	0.5233	0.354	0.341	0.361	0.341	0.354	182,885	0.3434	0.00%
2010-07-08	0	0.540	0.510	0.560	-	-	0	0	-	0.354	0.335	0.367	-	-	0	-	0.00%
2010-07-07	0	0.540	0.540	0.550	0.510	0.540	140,000	73,960	0.5283	0.354	0.354	0.361	0.335	0.354	213,366	0.3466	5.88%
2010-07-06	0	0.510	0.495	0.550	-	-	0	0	-	0.335	0.325	0.361	-	-	0	-	0.00%
2010-07-05	0	0.510	0.490	0.550	-	-	0	0	-	0.335	0.322	0.361	-	-	0	-	0.00%
2010-07-02	0	0.510	0.490	0.520	0.510	0.510	30,000	15,300	0.5100	0.335	0.322	0.341	0.335	0.335	45,721	0.3346	0.00%
2010-06-30	0	0.510	0.475	0.520	-	-	0	0	-	0.335	0.312	0.341	-	-	0	-	0.00%
2010-06-29	0	0.510	0.495	0.530	0.510	0.510	24,000	12,240	0.5100	0.335	0.325	0.348	0.335	0.335	36,577	0.3346	4.08%
2010-06-28	0	0.490	0.490	0.550	0.490	0.490	10,000	4,900	0.4900	0.322	0.322	0.361	0.322	0.322	15,240	0.3215	-5.77%
2010-06-25	0	0.520	0.490	0.550	-	-	0	0	-	0.341	0.322	0.361	-	-	0	-	0.00%
2010-06-24	0	0.520	0.490	0.540	-	-	0	0	-	0.341	0.322	0.354	-	-	0	-	0.00%
2010-06-23	0	0.520	0.520	0.530	0.400	0.540	168,000	80,630	0.4799	0.341	0.341	0.348	0.262	0.354	256,039	0.3149	-1.89%
2010-06-22	0	0.530	0.495	0.560	-	-	0	0	-	0.348	0.325	0.367	-	-	0	-	0.00%
2010-06-21	0	0.530	0.495	0.530	-	-	0	0	-	0.348	0.325	0.348	-	-	0	-	0.00%
2010-06-18	0	0.530	0.485	0.560	-	-	0	0	-	0.348	0.318	0.367	-	-	0	-	0.00%
2010-06-17	0	0.530	0.510	0.560	-	-	0	0	-	0.348	0.335	0.367	-	-	0	-	0.00%
2010-06-15	0	0.530	0.510	0.550	-	-	0	0	-	0.348	0.335	0.361	-	-	0	-	0.00%
2010-06-14	0	0.530	0.490	0.550	-	-	0	0	-	0.348	0.322	0.361	-	-	0	-	0.00%
2010-06-11	0	0.530	0.500	0.550	-	-	0	0	-	0.348	0.328	0.361	-	-	0	-	0.00%
2010-06-10	0	0.530	0.530	0.550	0.490	0.540	64,000	32,740	0.5116	0.348	0.348	0.361	0.322	0.354	97,539	0.3357	1.92%
2010-06-09	0	0.520	0.485	0.520	-	-	0	0	-	0.341	0.318	0.341	-	-	0	-	-3.70%
2010-06-08	0	0.540	0.490	0.550	-	-	0	0	-	0.354	0.322	0.361	-	-	0	-	0.00%
2010-06-07	0	0.540	0.495	0.560	-	-	0	0	-	0.354	0.325	0.367	-	-	0	-	0.00%
2010-06-04	0	0.540	0.490	0.570	-	-	0	0	-	0.354	0.322	0.374	-	-	0	-	0.00%
2010-06-03	0	0.540	0.490	0.560	-	-	0	0	-	0.354	0.322	0.367	-	-	0	-	0.00%
2010-06-02	0	0.540	0.480	0.540	-	-	0	0	-	0.354	0.315	0.354	-	-	0	-	0.00%
2010-06-01	0	0.540	0.540	0.570	0.530	0.530	2,000	1,060	0.5300	0.354	0.354	0.374	0.348	0.348	3,048	0.3478	1.89%
2010-05-31	0	0.530	0.485	0.560	-	-	0	0	-	0.348	0.318	0.367	-	-	0	-	0.00%
2010-05-28	0	0.530	0.495	0.550	-	-	0	0	-	0.348	0.325	0.361	-	-	0	-	0.00%
2010-05-27	0	0.530	0.475	0.550	-	-	0	0	-	0.348	0.312	0.361	-	-	0	-	0.00%
2010-05-26	0	0.530	0.485	0.540	0.470	0.530	22,000	10,460	0.4755	0.348	0.318	0.354	0.308	0.348	33,529	0.3120	3.92%
2010-05-25	0	0.510	0.490	0.550	-	-	0	0	-	0.335	0.322	0.361	-	-	0	-	0.00%
2010-05-24	0	0.510	0.490	0.510	0.510	0.510	52,000	26,520	0.5100	0.335	0.322	0.335	0.335	0.335	79,250	0.3346	0.00%
2010-05-20	0	0.510	0.490	0.510	0.480	0.580	588,000	300,760	0.5115	0.335	0.322	0.335	0.315	0.381	896,137	0.3356	-1.92%
2010-05-19	0	0.520	0.520	0.590	0.520	0.540	82,000	43,460	0.5300	0.341	0.341	0.387	0.341	0.354	124,971	0.3478	-8.77%
2010-05-18	0	0.570	0.540	0.590	-	-	0	0	-	0.374	0.354	0.387	-	-	0	-	0.00%
2010-05-17	0	0.570	0.570	0.590	0.550	0.580	50,000	28,300	0.5660	0.374	0.374	0.387	0.361	0.381	76,202	0.3714	-9.52%
2010-05-14	0	0.630	0.630	0.670	0.590	0.590	16,000	9,440	0.5900	0.413	0.413	0.440	0.387	0.387	24,385	0.3871	-3.08%
2010-05-13	0	0.650	0.580	0.650	0.600	0.650	130,000	81,400	0.6262	0.426	0.381	0.426	0.394	0.426	198,126	0.4109	10.17%
2010-05-12	0	0.590	0.590	0.600	0.580	0.580	20,000	11,600	0.5800	0.387	0.387	0.394	0.381	0.381	30,481	0.3806	-1.67%
2010-05-11	0	0.600	0.580	0.600	0.600	0.610	40,000	24,200	0.6050	0.394	0.381	0.394	0.394	0.400	60,962	0.3970	-1.64%
2010-05-10	0	0.610	0.610	0.640	0.610	0.630	60,000	37,400	0.6233	0.400	0.400	0.420	0.400	0.413	91,443	0.4090	-7.58%
2010-05-07	0	0.660	0.640	0.660	0.620	0.660	184,000	116,800	0.6348	0.433	0.420	0.433	0.407	0.433	280,424	0.4165	4.76%
2010-05-06	0	0.630	0.600	0.630	0.580	0.630	258,000	154,380	0.5984	0.413	0.394	0.413	0.381	0.413	393,203	0.3926	-5.97%
2010-05-05	0	0.670	0.640	0.670	0.610	0.670	108,000	67,580	0.6257	0.440	0.420	0.440	0.400	0.440	164,597	0.4106	-2.90%
2010-05-04	0	0.690	0.660	0.700	0.660	0.690	356,000	240,660	0.6760	0.453	0.433	0.459	0.433	0.453	542,559	0.4436	-2.82%
2010-05-03	0	0.710	0.690	0.710	0.670	0.720	52,000	36,860	0.7088	0.466	0.453	0.466	0.440	0.472	79,250	0.4651	1.43%
2010-04-30	0	0.700	0.690	0.720	0.700	0.700	30,000	21,000	0.7000	0.459	0.453	0.472	0.459	0.459	45,721	0.4593	0.00%
2010-04-29	0	0.700	0.700	0.720	0.700	0.720	144,000	101,680	0.7061	0.459	0.459	0.472	0.459	0.472	219,462	0.4633	-2.78%
2010-04-28	0	0.720	0.720	0.730	0.700	0.730	340,000	242,800	0.7141	0.472	0.472	0.479	0.459	0.479	518,174	0.4686	0.00%
2010-04-27	0	0.720	0.710	0.740	0.720	0.750	92,000	67,740	0.7363	0.472	0.466	0.486	0.472	0.492	140,212	0.4831	0.00%
2010-04-26	0	0.720	0.720	0.740	0.690	0.750	460,000	330,620	0.7187	0.472	0.472	0.486	0.453	0.492	701,060	0.4716	-1.37%
2010-04-23	0	0.730	0.730	0.740	0.680	0.770	1,248,000	916,780	0.7346	0.479	0.479	0.486	0.446	0.505	1,902,005	0.4820	-5.19%
2010-04-22	0	0.770	0.770	0.790	0.590	0.820	3,370,000	2,458,580	0.7295	0.505	0.505	0.518	0.387	0.538	5,136,023	0.4787	30.51%
2010-04-21	0	0.590	0.590	0.600	0.590	0.600	110,000	65,100	0.5918	0.387	0.387	0.394	0.387	0.394	167,645	0.3883	-3.28%
2010-04-20	0	0.610	0.610	0.620	0.600	0.600	6,000	3,600	0.6000	0.400	0.400	0.407	0.394	0.394	9,144	0.3937	-1.61%
2010-04-19	0	0.620	0.600	0.620	0.590	0.630	336,000	203,700	0.6063	0.407	0.394	0.407	0.387	0.413	512,078	0.3978	-4.62%
2010-04-16	0	0.650	0.620	0.650	0.600	0.690	1,256,000	802,700	0.6391	0.426	0.407	0.426	0.394	0.453	1,914,197	0.4193	-2.99%
2010-04-15	0	0.670	0.660	0.670	0.530	0.680	3,410,000	2,104,540	0.6172	0.440	0.433	0.440	0.348	0.446	5,196,985	0.4050	19.64%
2010-04-14	0	0.560	0.510	0.570	0.480	0.570	504,000	264,170	0.5241	0.367	0.335	0.374	0.315	0.374	768,117	0.3439	16.67%
2010-04-13	0	0.480	0.465	0.485	-	-	0	0	-	0.315	0.305	0.318	-	-	0	-	0.00%
2010-04-12	0	0.480	0.460	0.490	0.480	0.480	50,000	24,000	0.4800	0.315	0.302	0.322	0.315	0.315	76,202	0.3150	2.13%
2010-04-09	0	0.470	0.460	0.500	0.470	0.470	10,000	4,700	0.4700	0.308	0.302	0.328	0.308	0.308	15,240	0.3084	0.00%
2010-04-08	0	0.470	0.460	0.470	-	-	0	0	-	0.308	0.302	0.308	-	-	0	-	0.00%
2010-04-07	0	0.470	0.470	0.490	0.470	0.490	254,000	123,980	0.4881	0.308	0.308	0.322	0.308	0.322	387,107	0.3203	-4.08%
2010-04-01	0	0.490	0.470	0.490	0.460	0.490	118,000	54,470	0.4616	0.322	0.308	0.322	0.302	0.322	179,837	0.3029	1.03%
2010-03-31	0	0.485	0.465	0.485	0.485	0.485	20,000	9,700	0.4850	0.318	0.305	0.318	0.318	0.318	30,481	0.3182	3.19%
2010-03-30	0	0.470	0.460	0.480	0.460	0.470	100,000	46,200	0.4620	0.308	0.302	0.315	0.302	0.308	152,404	0.3031	2.17%
2010-03-29	0	0.460	0.455	0.480	0.450	0.460	36,000	16,520	0.4589	0.302	0.299	0.315	0.295	0.302	54,866	0.3011	2.22%
2010-03-26	0	0.450	0.440	0.450	-	-	0	0	-	0.295	0.289	0.295	-	-	0	-	0.00%
2010-03-25	0	0.450	0.435	0.470	-	-	0	0	-	0.295	0.285	0.308	-	-	0	-	0.00%
2010-03-24	0	0.450	0.435	0.470	-	-	0	0	-	0.295	0.285	0.308	-	-	0	-	0.00%
2010-03-23	0	0.450	0.450	0.470	0.450	0.450	30,000	13,500	0.4500	0.295	0.295	0.308	0.295	0.295	45,721	0.2953	0.00%
2010-03-22	0	0.450	0.450	0.465	0.450	0.450	20,000	9,000	0.4500	0.295	0.295	0.305	0.295	0.295	30,481	0.2953	2.27%
2010-03-19	0	0.440	0.430	0.460	0.440	0.450	100,000	44,600	0.4460	0.289	0.282	0.302	0.289	0.295	152,404	0.2926	-2.22%
2010-03-18	0	0.450	0.450	0.475	0.450	0.450	6,000	2,700	0.4500	0.295	0.295	0.312	0.295	0.295	9,144	0.2953	-2.17%
2010-03-17	0	0.460	0.455	0.465	0.435	0.460	148,000	65,440	0.4422	0.302	0.299	0.305	0.285	0.302	225,558	0.2901	-2.13%
2010-03-16	0	0.470	0.450	0.475	0.440	0.470	142,000	63,380	0.4463	0.308	0.295	0.312	0.289	0.308	216,414	0.2929	4.44%
2010-03-15	0	0.450	0.435	0.470	-	-	30,000	13,200	0.4400	0.295	0.285	0.308	-	-	45,721	0.2887	0.00%
2010-03-12	0	0.450	0.430	0.450	-	-	0	0	-	0.295	0.282	0.295	-	-	0	-	-1.10%
2010-03-11	0	0.455	0.440	0.455	0.485	0.485	30,000	14,550	0.4850	0.299	0.289	0.299	0.318	0.318	45,721	0.3182	2.25%
2010-03-10	0	0.445	0.440	0.450	0.450	0.450	248,000	111,600	0.4500	0.292	0.289	0.295	0.295	0.295	377,963	0.2953	-1.11%
2010-03-09	0	0.450	0.445	0.490	0.450	0.460	160,000	72,200	0.4513	0.295	0.292	0.322	0.295	0.302	243,847	0.2961	-5.26%
2010-03-08	0	0.475	0.450	0.485	-	-	40,000	19,400	0.4850	0.312	0.295	0.318	-	-	60,962	0.3182	0.00%
2010-03-05	0	0.475	0.430	0.490	-	-	0	0	-	0.312	0.282	0.322	-	-	0	-	0.00%
2010-03-04	0	0.475	0.450	0.475	0.475	0.475	50,000	23,750	0.4750	0.312	0.295	0.312	0.312	0.312	76,202	0.3117	0.00%
2010-03-03	0	0.475	0.445	0.475	-	-	0	0	-	0.312	0.292	0.312	-	-	0	-	0.00%
2010-03-02	0	0.475	0.440	0.475	-	-	0	0	-	0.312	0.289	0.312	-	-	0	-	-1.04%
2010-03-01	0	0.480	0.450	0.480	0.430	0.480	468,000	222,640	0.4757	0.315	0.295	0.315	0.282	0.315	713,252	0.3121	9.09%
2010-02-26	0	0.440	0.440	0.465	-	-	0	0	-	0.289	0.289	0.305	-	-	0	-	0.00%
2010-02-25	0	0.440	0.435	0.480	-	-	0	0	-	0.289	0.285	0.315	-	-	0	-	0.00%
2010-02-24	0	0.440	0.440	0.475	0.440	0.480	970,000	440,960	0.4546	0.289	0.289	0.312	0.289	0.315	1,478,321	0.2983	-3.30%
2010-02-23	0	0.455	0.425	0.530	-	-	0	0	-	0.299	0.279	0.348	-	-	0	-	0.00%
2010-02-22	0	0.455	0.440	0.455	-	-	0	0	-	0.299	0.289	0.299	-	-	0	-	0.00%
2010-02-19	0	0.455	0.440	0.460	-	-	0	0	-	0.299	0.289	0.302	-	-	0	-	0.00%
2010-02-18	0	0.455	0.430	0.455	-	-	0	0	-	0.299	0.282	0.299	-	-	0	-	-1.09%
2010-02-17	0	0.460	0.435	0.460	-	-	0	0	-	0.302	0.285	0.302	-	-	0	-	0.00%
2010-02-12	0	0.460	0.430	0.475	0.430	0.460	730,000	316,900	0.4341	0.302	0.282	0.312	0.282	0.302	1,112,551	0.2848	4.55%
2010-02-11	0	0.440	0.420	0.460	-	-	0	0	-	0.289	0.276	0.302	-	-	0	-	0.00%
2010-02-10	0	0.440	0.425	0.465	-	-	0	0	-	0.289	0.279	0.305	-	-	0	-	0.00%
2010-02-09	0	0.440	0.440	0.470	0.440	0.440	236,000	103,840	0.4400	0.289	0.289	0.308	0.289	0.289	359,674	0.2887	-2.22%
2010-02-08	0	0.450	0.450	0.475	0.450	0.450	50,000	22,500	0.4500	0.295	0.295	0.312	0.295	0.295	76,202	0.2953	2.27%
2010-02-05	0	0.440	0.440	0.470	0.440	0.440	164,000	72,160	0.4400	0.289	0.289	0.308	0.289	0.289	249,943	0.2887	-2.22%
2010-02-04	0	0.450	0.450	0.470	0.450	0.450	38,000	17,100	0.4500	0.295	0.295	0.308	0.295	0.295	57,914	0.2953	2.27%
2010-02-03	0	0.440	0.430	0.445	0.440	0.440	20,000	8,800	0.4400	0.289	0.282	0.292	0.289	0.289	30,481	0.2887	1.15%
2010-02-02	0	0.435	0.430	0.460	-	-	0	0	-	0.285	0.282	0.302	-	-	0	-	0.00%
2010-02-01	0	0.435	0.430	0.445	0.430	0.445	62,000	27,080	0.4368	0.285	0.282	0.292	0.282	0.292	94,491	0.2866	1.16%
2010-01-29	0	0.430	0.430	0.450	0.430	0.430	124,000	53,320	0.4300	0.282	0.282	0.295	0.282	0.282	188,981	0.2821	0.00%
2010-01-28	0	0.430	0.430	0.460	0.430	0.430	98,000	42,140	0.4300	0.282	0.282	0.302	0.282	0.282	149,356	0.2821	0.00%
2010-01-27	0	0.430	0.420	0.450	-	-	0	0	-	0.282	0.276	0.295	-	-	0	-	0.00%
2010-01-26	0	0.430	0.420	0.460	0.420	0.430	70,000	29,700	0.4243	0.282	0.276	0.302	0.276	0.282	106,683	0.2784	-4.44%
2010-01-25	0	0.450	0.425	0.450	0.445	0.450	56,000	25,180	0.4496	0.295	0.279	0.295	0.292	0.295	85,346	0.2950	2.27%
2010-01-22	0	0.440	0.440	0.475	0.435	0.435	180,000	78,300	0.4350	0.289	0.289	0.312	0.285	0.285	274,328	0.2854	-6.38%
2010-01-21	0	0.470	0.435	0.470	-	-	0	0	-	0.308	0.285	0.308	-	-	0	-	0.00%
2010-01-20	0	0.470	0.465	0.475	0.440	0.470	296,000	137,200	0.4635	0.308	0.305	0.312	0.289	0.308	451,117	0.3041	2.17%
2010-01-19	0	0.460	0.460	0.470	0.460	0.475	528,000	244,060	0.4622	0.302	0.302	0.308	0.302	0.312	804,694	0.3033	-1.08%
2010-01-18	0	0.465	0.445	0.475	0.445	0.465	44,000	19,660	0.4468	0.305	0.292	0.312	0.292	0.305	67,058	0.2932	0.00%
2010-01-15	0	0.465	0.465	0.470	0.460	0.480	56,000	25,820	0.4611	0.305	0.305	0.308	0.302	0.315	85,346	0.3025	-1.06%
2010-01-14	0	0.470	0.465	0.475	0.470	0.510	54,000	27,050	0.5009	0.308	0.305	0.312	0.308	0.335	82,298	0.3287	3.30%
2010-01-13	0	0.455	0.450	0.485	0.455	0.500	90,000	41,750	0.4639	0.299	0.295	0.318	0.299	0.328	137,164	0.3044	-7.14%
2010-01-12	0	0.490	0.470	0.490	-	-	0	0	-	0.322	0.308	0.322	-	-	0	-	0.00%
2010-01-11	0	0.490	0.465	0.490	0.460	0.490	12,000	5,640	0.4700	0.322	0.305	0.322	0.302	0.322	18,289	0.3084	-2.00%
2010-01-08	0	0.500	0.470	0.500	0.470	0.510	214,000	103,980	0.4859	0.328	0.308	0.328	0.308	0.335	326,145	0.3188	4.17%
2010-01-07	0	0.480	0.470	0.490	0.475	0.490	18,000	8,670	0.4817	0.315	0.308	0.322	0.312	0.322	27,433	0.3160	2.13%
2010-01-06	0	0.470	0.465	0.470	0.465	0.480	218,000	103,660	0.4755	0.308	0.305	0.308	0.305	0.315	332,241	0.3120	3.30%
2010-01-05	0	0.455	0.455	0.460	0.455	0.455	90,000	40,950	0.4550	0.299	0.299	0.302	0.299	0.299	137,164	0.2985	0.00%
2010-01-04	0	0.455	0.455	0.465	0.435	0.460	374,000	167,450	0.4477	0.299	0.299	0.305	0.285	0.302	569,992	0.2938	4.60%
2009-12-31	0	0.435	0.435	0.450	0.435	0.450	200,000	89,290	0.4465	0.285	0.285	0.295	0.285	0.295	304,808	0.2929	1.16%
2009-12-30	0	0.430	0.430	0.445	0.425	0.430	86,000	36,850	0.4285	0.282	0.282	0.292	0.279	0.282	131,068	0.2812	2.38%
2009-12-29	0	0.420	0.420	0.440	0.420	0.430	62,000	26,610	0.4292	0.276	0.276	0.289	0.276	0.282	94,491	0.2816	-3.45%
2009-12-28	0	0.435	0.430	0.445	0.425	0.460	452,000	197,120	0.4361	0.285	0.282	0.292	0.279	0.302	688,867	0.2862	0.00%
2009-12-24	0	0.435	0.425	0.435	0.420	0.460	834,000	367,580	0.4407	0.285	0.279	0.285	0.276	0.302	1,271,051	0.2892	-3.33%
2009-12-23	0	0.450	0.440	0.455	0.430	0.550	3,930,000	1,850,410	0.4708	0.295	0.289	0.299	0.282	0.361	5,989,487	0.3089	12.50%
2009-12-22	0	0.400	0.380	0.430	-	-	0	0	-	0.262	0.249	0.282	-	-	0	-	0.00%
2009-12-21	0	0.400	0.380	0.400	0.390	0.400	94,000	37,500	0.3989	0.262	0.249	0.262	0.256	0.262	143,260	0.2618	2.56%
2009-12-18	0	0.390	0.390	0.415	0.380	0.385	14,000	5,340	0.3814	0.256	0.256	0.272	0.249	0.253	21,337	0.2503	-6.02%
2009-12-17	0	0.415	0.390	0.430	-	-	0	0	-	0.272	0.256	0.282	-	-	0	-	0.00%
2009-12-16	0	0.415	0.395	0.415	-	-	0	0	-	0.272	0.259	0.272	-	-	0	-	0.00%
2009-12-15	0	0.415	0.395	0.420	-	-	0	0	-	0.272	0.259	0.276	-	-	0	-	0.00%
2009-12-14	0	0.415	0.390	0.430	-	-	0	0	-	0.272	0.256	0.282	-	-	0	-	0.00%
2009-12-11	0	0.415	0.395	0.430	-	-	0	0	-	0.272	0.259	0.282	-	-	0	-	0.00%
2009-12-10	0	0.415	0.400	0.425	-	-	0	0	-	0.272	0.262	0.279	-	-	0	-	0.00%
2009-12-09	0	0.415	0.395	0.420	0.400	0.415	104,000	41,660	0.4006	0.272	0.259	0.276	0.262	0.272	158,500	0.2628	-3.49%
2009-12-08	0	0.430	0.405	0.430	-	-	0	0	-	0.282	0.266	0.282	-	-	0	-	0.00%
2009-12-07	0	0.430	0.410	0.435	0.400	0.430	170,000	71,300	0.4194	0.282	0.269	0.285	0.262	0.282	259,087	0.2752	0.00%
2009-12-04	0	0.430	0.405	0.440	0.410	0.430	70,000	29,100	0.4157	0.282	0.266	0.289	0.269	0.282	106,683	0.2728	4.88%
2009-12-03	0	0.410	0.400	0.430	-	-	0	0	-	0.269	0.262	0.282	-	-	0	-	0.00%
2009-12-02	0	0.410	0.400	0.430	-	-	0	0	-	0.269	0.262	0.282	-	-	0	-	0.00%
2009-12-01	0	0.410	0.395	0.430	0.405	0.410	120,000	49,100	0.4092	0.269	0.259	0.282	0.266	0.269	182,885	0.2685	5.13%
2009-11-30	0	0.390	0.390	0.440	0.390	0.400	240,000	95,000	0.3958	0.256	0.256	0.289	0.256	0.262	365,770	0.2597	-2.50%
2009-11-27	0	0.400	0.375	0.420	-	-	0	0	-	0.262	0.246	0.276	-	-	0	-	0.00%
2009-11-26	0	0.400	0.390	0.415	-	-	0	0	-	0.262	0.256	0.272	-	-	0	-	0.00%
2009-11-25	0	0.400	0.400	0.435	0.400	0.435	66,000	26,470	0.4011	0.262	0.262	0.285	0.262	0.285	100,587	0.2632	-1.23%
2009-11-24	0	0.405	0.405	0.425	0.400	0.400	46,000	18,400	0.4000	0.266	0.266	0.279	0.262	0.262	70,106	0.2625	0.00%
2009-11-23	0	0.405	0.405	0.450	0.405	0.480	144,000	59,350	0.4122	0.266	0.266	0.295	0.266	0.315	219,462	0.2704	-3.57%
2009-11-20	0	0.420	0.410	0.450	-	-	0	0	-	0.276	0.269	0.295	-	-	0	-	0.00%
2009-11-19	0	0.420	0.410	0.440	0.420	0.420	28,000	11,760	0.4200	0.276	0.269	0.289	0.276	0.276	42,673	0.2756	1.20%
2009-11-18	0	0.415	0.415	0.440	-	-	0	0	-	0.272	0.272	0.289	-	-	0	-	0.00%
2009-11-17	0	0.415	0.415	0.465	-	-	0	0	-	0.272	0.272	0.305	-	-	0	-	0.00%
2009-11-16	0	0.415	0.430	0.445	0.410	0.445	8,000	3,350	0.4188	0.272	0.282	0.292	0.269	0.292	12,192	0.2748	-3.49%
2009-11-13	0	0.430	0.415	0.430	-	-	0	0	-	0.282	0.272	0.282	-	-	0	-	-1.15%
2009-11-12	0	0.435	0.435	0.460	0.415	0.435	26,000	10,870	0.4181	0.285	0.285	0.302	0.272	0.285	39,625	0.2743	4.82%
2009-11-11	0	0.415	0.415	0.460	0.415	0.430	20,000	8,450	0.4225	0.272	0.272	0.302	0.272	0.282	30,481	0.2772	-3.49%
2009-11-10	0	0.430	0.415	0.445	0.430	0.430	100,000	43,000	0.4300	0.282	0.272	0.292	0.282	0.282	152,404	0.2821	-3.37%
2009-11-09	0	0.445	0.415	0.445	0.430	0.445	60,000	25,830	0.4305	0.292	0.272	0.292	0.282	0.292	91,443	0.2825	-1.11%
2009-11-06	0	0.450	0.430	0.455	0.430	0.450	152,000	66,340	0.4364	0.295	0.282	0.299	0.282	0.295	231,654	0.2864	4.65%
2009-11-05	0	0.430	0.430	0.440	0.430	0.435	298,000	128,330	0.4306	0.282	0.282	0.289	0.282	0.285	454,165	0.2826	-7.53%
2009-11-04	0	0.465	0.440	0.465	0.430	0.465	60,000	26,400	0.4400	0.305	0.289	0.305	0.282	0.305	91,443	0.2887	0.00%
2009-11-03	0	0.465	0.455	0.465	0.455	0.470	586,000	270,720	0.4620	0.305	0.299	0.305	0.299	0.308	893,089	0.3031	-5.10%
2009-11-02	0	0.490	0.470	0.490	0.415	0.510	852,000	380,360	0.4464	0.322	0.308	0.322	0.272	0.335	1,298,484	0.2929	22.50%
2009-10-30	0	0.400	0.385	0.400	0.400	0.400	20,000	8,000	0.4000	0.262	0.253	0.262	0.262	0.262	30,481	0.2625	0.00%
2009-10-29	0	0.400	0.385	0.415	-	-	0	0	-	0.262	0.253	0.272	-	-	0	-	0.00%
2009-10-28	0	0.400	0.380	0.415	0.375	0.400	488,000	186,770	0.3827	0.262	0.249	0.272	0.246	0.262	743,733	0.2511	5.26%
2009-10-27	0	0.380	0.380	0.400	0.380	0.400	610,000	235,560	0.3862	0.249	0.249	0.262	0.249	0.262	929,666	0.2534	-7.32%
2009-10-23	0	0.410	0.405	0.425	0.385	0.410	210,000	82,500	0.3929	0.269	0.266	0.279	0.253	0.269	320,049	0.2578	2.50%
2009-10-22	0	0.400	0.385	0.410	0.375	0.400	340,000	132,800	0.3906	0.262	0.253	0.269	0.246	0.262	518,174	0.2563	0.00%
2009-10-21	0	0.400	0.390	0.410	0.390	0.400	490,000	193,550	0.3950	0.262	0.256	0.269	0.256	0.262	746,781	0.2592	-2.44%
2009-10-20	0	0.410	0.410	0.420	0.410	0.420	200,000	82,490	0.4125	0.269	0.269	0.276	0.269	0.276	304,808	0.2706	-2.38%
2009-10-19	0	0.420	0.420	0.425	0.415	0.415	134,000	56,660	0.4228	0.276	0.276	0.279	0.272	0.272	204,222	0.2774	-2.33%
2009-10-16	0	0.430	0.420	0.435	0.415	0.430	162,000	68,750	0.4244	0.282	0.276	0.285	0.272	0.282	246,895	0.2785	6.17%
2009-10-15	0	0.405	0.405	0.445	0.400	0.410	60,000	24,230	0.4038	0.266	0.266	0.292	0.262	0.269	91,443	0.2650	-3.57%
2009-10-14	0	0.420	0.420	0.445	0.405	0.420	90,000	37,680	0.4187	0.276	0.276	0.292	0.266	0.276	137,164	0.2747	0.00%
2009-10-13	0	0.420	0.415	0.435	0.400	0.425	270,000	111,180	0.4118	0.276	0.272	0.285	0.262	0.279	411,491	0.2702	-6.67%
2009-10-12	0	0.450	0.420	0.455	0.450	0.470	40,000	18,400	0.4600	0.295	0.276	0.299	0.295	0.308	60,962	0.3018	-2.17%
2009-10-09	1	-	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2009-10-08	0	0.460	0.410	0.460	-	-	0	0	-	0.302	0.269	0.302	-	-	0	-	0.00%
2009-10-07	0	0.460	0.410	0.460	-	-	0	0	-	0.302	0.269	0.302	-	-	0	-	0.00%
2009-10-06	0	0.460	0.460	0.470	0.400	0.400	20,000	8,000	0.4000	0.302	0.302	0.308	0.262	0.262	30,481	0.2625	9.52%
2009-10-05	0	0.420	0.390	0.440	-	-	0	0	-	0.276	0.256	0.289	-	-	0	-	0.00%
2009-10-02	0	0.420	0.400	0.460	-	-	0	0	-	0.276	0.262	0.302	-	-	0	-	0.00%
2009-09-30	0	0.420	0.410	0.470	0.420	0.420	40,000	16,800	0.4200	0.276	0.269	0.308	0.276	0.276	60,962	0.2756	-2.33%
2009-09-29	0	0.430	0.380	0.430	-	-	0	0	-	0.282	0.249	0.282	-	-	0	-	0.00%
2009-09-28	0	0.430	0.420	0.470	-	-	0	0	-	0.282	0.276	0.308	-	-	0	-	0.00%
2009-09-25	0	0.430	0.410	0.470	-	-	0	0	-	0.282	0.269	0.308	-	-	0	-	0.00%
2009-09-24	0	0.430	0.420	0.465	0.420	0.440	8,000	3,440	0.4300	0.282	0.276	0.305	0.276	0.289	12,192	0.2821	-7.53%
2009-09-23	0	0.465	0.465	0.470	0.450	0.450	30,000	13,500	0.4500	0.305	0.305	0.308	0.295	0.295	45,721	0.2953	-1.06%
2009-09-22	0	0.470	0.425	0.470	-	-	0	0	-	0.308	0.279	0.308	-	-	0	-	0.00%
2009-09-21	0	0.470	0.435	0.470	-	-	0	0	-	0.308	0.285	0.308	-	-	0	-	0.00%
2009-09-18	0	0.470	0.470	0.480	0.440	0.440	70,000	30,800	0.4400	0.308	0.308	0.315	0.289	0.289	106,683	0.2887	-2.08%
2009-09-17	0	0.480	0.440	0.490	0.440	0.480	22,000	9,760	0.4436	0.315	0.289	0.322	0.289	0.315	33,529	0.2911	0.00%
2009-09-16	0	0.480	0.480	0.490	0.450	0.500	84,000	39,380	0.4688	0.315	0.315	0.322	0.295	0.328	128,020	0.3076	2.13%
2009-09-15	0	0.470	0.420	0.470	-	-	0	0	-	0.308	0.276	0.308	-	-	0	-	0.00%
2009-09-14	0	0.470	0.410	0.470	-	-	0	0	-	0.308	0.269	0.308	-	-	0	-	0.00%
2009-09-11	0	0.470	0.415	0.470	-	-	0	0	-	0.308	0.272	0.308	-	-	0	-	0.00%
2009-09-10	0	0.470	0.430	0.470	-	-	0	0	-	0.308	0.282	0.308	-	-	0	-	0.00%
2009-09-09	0	0.470	0.470	0.495	0.390	0.430	54,000	22,010	0.4076	0.308	0.308	0.325	0.256	0.282	82,298	0.2674	11.90%
2009-09-08	0	0.420	0.420	0.475	0.420	0.420	12,000	5,040	0.4200	0.276	0.276	0.312	0.276	0.276	18,289	0.2756	-5.62%
2009-09-07	0	0.445	0.415	0.490	-	-	0	0	-	0.292	0.272	0.322	-	-	0	-	0.00%
2009-09-04	0	0.445	0.405	0.495	-	-	0	0	-	0.292	0.266	0.325	-	-	0	-	0.00%
2009-09-03	0	0.445	0.405	0.455	-	-	0	0	-	0.292	0.266	0.299	-	-	0	-	0.00%
2009-09-02	0	0.445	0.410	0.490	-	-	0	0	-	0.292	0.269	0.322	-	-	0	-	0.00%
2009-09-01	0	0.445	0.410	0.495	-	-	0	0	-	0.292	0.269	0.325	-	-	0	-	0.00%
2009-08-31	0	0.445	0.410	0.485	-	-	0	0	-	0.292	0.269	0.318	-	-	0	-	0.00%
2009-08-28	0	0.445	0.445	0.475	0.420	0.420	78,000	33,960	0.4354	0.292	0.292	0.312	0.276	0.276	118,875	0.2857	-7.29%
2009-08-27	0	0.480	0.450	0.490	-	-	0	0	-	0.315	0.295	0.322	-	-	0	-	0.00%
2009-08-26	0	0.480	0.430	0.480	-	-	0	0	-	0.315	0.282	0.315	-	-	0	-	0.00%
2009-08-25	0	0.480	0.430	0.480	-	-	0	0	-	0.315	0.282	0.315	-	-	0	-	0.00%
2009-08-24	0	0.480	0.430	0.500	0.480	0.485	4,000	1,930	0.4825	0.315	0.282	0.328	0.315	0.318	6,096	0.3166	6.67%
2009-08-21	0	0.450	0.425	0.500	-	-	0	0	-	0.295	0.279	0.328	-	-	0	-	0.00%
2009-08-20	0	0.450	0.450	0.500	-	-	0	0	-	0.295	0.295	0.328	-	-	0	-	5.88%
2009-08-19	0	0.425	0.425	0.475	0.425	0.440	50,000	21,580	0.4316	0.279	0.279	0.312	0.279	0.289	76,202	0.2832	-3.41%
2009-08-18	0	0.440	0.440	0.495	0.430	0.440	50,000	21,800	0.4360	0.289	0.289	0.325	0.282	0.289	76,202	0.2861	-4.35%
2009-08-17	0	0.460	0.445	0.460	0.470	0.470	20,000	9,400	0.4700	0.302	0.292	0.302	0.308	0.308	30,481	0.3084	-4.17%
2009-08-14	0	0.480	0.480	0.500	-	-	0	0	-	0.315	0.315	0.328	-	-	0	-	3.23%
2009-08-13	0	0.465	0.465	0.500	0.460	0.490	126,000	59,000	0.4683	0.305	0.305	0.328	0.302	0.322	192,029	0.3072	-5.10%
2009-08-12	0	0.490	0.475	0.510	-	-	0	0	-	0.322	0.312	0.335	-	-	0	-	0.00%
2009-08-11	0	0.490	0.480	0.510	-	-	0	0	-	0.322	0.315	0.335	-	-	0	-	0.00%
2009-08-10	0	0.490	0.490	0.495	0.485	0.510	174,000	86,050	0.4945	0.322	0.322	0.325	0.318	0.335	265,183	0.3245	0.00%
2009-08-07	0	0.490	0.490	0.510	0.475	0.480	46,000	22,060	0.4796	0.322	0.322	0.335	0.312	0.315	70,106	0.3147	-3.92%
2009-08-06	0	0.510	0.495	0.510	0.495	0.510	212,000	106,270	0.5013	0.335	0.325	0.335	0.325	0.335	323,097	0.3289	-1.92%
2009-08-05	0	0.520	0.495	0.520	0.495	0.520	1,590,000	796,600	0.5010	0.341	0.325	0.341	0.325	0.341	2,423,227	0.3287	-1.89%
2009-08-04	0	0.530	0.530	0.550	0.530	0.540	1,022,000	544,680	0.5330	0.348	0.348	0.361	0.348	0.354	1,557,571	0.3497	0.00%
2009-08-03	0	0.530	0.520	0.530	0.495	0.530	694,000	354,980	0.5115	0.348	0.341	0.348	0.325	0.348	1,057,685	0.3356	-3.64%
2009-07-31	0	0.550	0.530	0.550	0.480	0.550	1,276,000	660,770	0.5178	0.361	0.348	0.361	0.315	0.361	1,944,678	0.3398	12.24%
2009-07-30	0	0.490	0.490	0.495	0.465	0.500	206,000	100,660	0.4886	0.322	0.322	0.325	0.305	0.328	313,953	0.3206	12.64%
2009-07-29	0	0.435	0.435	0.470	0.435	0.445	154,000	67,870	0.4407	0.285	0.285	0.308	0.285	0.292	234,703	0.2892	-8.42%
2009-07-28	0	0.475	0.440	0.480	0.430	0.475	108,000	50,670	0.4692	0.312	0.289	0.315	0.282	0.312	164,597	0.3078	0.00%
2009-07-27	0	0.475	0.475	0.495	0.460	0.500	150,000	72,940	0.4863	0.312	0.312	0.325	0.302	0.328	228,606	0.3191	-8.65%
2009-07-24	0	0.520	0.510	0.530	0.500	0.520	620,000	315,860	0.5095	0.341	0.335	0.348	0.328	0.341	944,906	0.3343	4.00%
2009-07-23	0	0.500	0.500	0.530	0.490	0.500	114,000	56,400	0.4947	0.328	0.328	0.348	0.322	0.328	173,741	0.3246	-3.85%
2009-07-22	0	0.520	0.520	0.550	0.495	0.560	138,000	68,910	0.4993	0.341	0.341	0.361	0.325	0.367	210,318	0.3276	0.00%
2009-07-21	0	0.520	0.500	0.520	-	-	0	0	-	0.341	0.328	0.341	-	-	0	-	-3.70%
2009-07-20	0	0.540	0.500	0.550	0.500	0.540	54,000	28,080	0.5200	0.354	0.328	0.361	0.328	0.354	82,298	0.3412	1.89%
2009-07-17	0	0.530	0.500	0.540	0.490	0.530	208,000	106,480	0.5119	0.348	0.328	0.354	0.322	0.348	317,001	0.3359	1.92%
2009-07-16	0	0.520	0.520	0.570	0.520	0.580	86,000	48,920	0.5688	0.341	0.341	0.374	0.341	0.381	131,068	0.3732	-5.45%
2009-07-15	0	0.550	0.510	0.560	0.520	0.560	38,000	20,540	0.5405	0.361	0.335	0.367	0.341	0.367	57,914	0.3547	3.77%
2009-07-14	0	0.530	0.495	0.540	0.500	0.530	174,000	91,000	0.5230	0.348	0.325	0.354	0.328	0.348	265,183	0.3432	3.92%
2009-07-13	0	0.510	0.470	0.510	0.435	0.510	30,000	14,300	0.4767	0.335	0.308	0.335	0.285	0.335	45,721	0.3128	2.00%
2009-07-10	0	0.500	0.520	0.540	-	-	0	0	-	0.328	0.341	0.354	-	-	0	-	0.00%
2009-07-09	0	0.500	0.475	0.540	-	-	0	0	-	0.328	0.312	0.354	-	-	0	-	0.00%
2009-07-08	0	0.500	0.490	0.530	0.500	0.500	50,000	25,000	0.5000	0.328	0.322	0.348	0.328	0.328	76,202	0.3281	-3.85%
2009-07-07	0	0.520	0.520	0.560	0.520	0.530	166,000	86,980	0.5240	0.341	0.341	0.367	0.341	0.348	252,991	0.3438	-8.77%
2009-07-06	0	0.570	0.520	0.600	-	-	0	0	-	0.374	0.341	0.394	-	-	0	-	0.00%
2009-07-03	0	0.570	0.520	0.590	-	-	0	0	-	0.374	0.341	0.387	-	-	0	-	0.00%
2009-07-02	0	0.570	0.530	0.600	0.590	0.590	2,000	1,180	0.5900	0.374	0.348	0.394	0.387	0.387	3,048	0.3871	0.00%
2009-06-30	0	0.570	0.570	0.620	0.570	0.620	474,000	270,280	0.5702	0.374	0.374	0.407	0.374	0.407	722,396	0.3741	-12.31%
2009-06-29	0	0.650	0.550	0.650	0.620	0.650	294,000	184,960	0.6291	0.426	0.361	0.426	0.407	0.426	448,068	0.4128	1.56%
2009-06-26	0	0.640	0.640	0.650	-	-	0	0	-	0.420	0.420	0.426	-	-	0	-	8.47%
2009-06-25	0	0.590	0.590	0.600	0.510	0.550	130,000	70,680	0.5437	0.387	0.387	0.394	0.335	0.361	198,126	0.3567	-7.81%
2009-06-24	0	0.640	0.550	0.650	-	-	0	0	-	0.420	0.361	0.426	-	-	0	-	0.00%
2009-06-23	0	0.640	0.530	0.640	0.640	0.640	44,000	28,160	0.6400	0.420	0.348	0.420	0.420	0.420	67,058	0.4199	-5.88%
2009-06-22	0	0.680	0.630	0.680	0.660	0.700	62,000	41,740	0.6732	0.446	0.413	0.446	0.433	0.459	94,491	0.4417	4.62%
2009-06-19	0	0.650	0.680	0.690	0.610	0.660	208,000	130,820	0.6289	0.426	0.446	0.453	0.400	0.433	317,001	0.4127	14.04%
2009-06-18	0	0.570	0.510	0.590	-	-	0	0	-	0.374	0.335	0.387	-	-	0	-	0.00%
2009-06-17	0	0.570	0.570	0.580	0.520	0.520	238,000	123,760	0.5200	0.374	0.374	0.381	0.341	0.341	362,722	0.3412	3.64%
2009-06-16	0	0.550	0.540	0.560	0.485	0.560	294,000	152,560	0.5189	0.361	0.354	0.367	0.318	0.367	448,068	0.3405	1.85%
2009-06-15	0	0.540	0.540	0.550	0.460	0.460	30,000	13,800	0.4600	0.354	0.354	0.361	0.302	0.302	45,721	0.3018	3.85%
2009-06-12	0	0.520	0.520	0.530	0.410	0.500	346,000	161,860	0.4678	0.341	0.341	0.348	0.269	0.328	527,319	0.3069	15.56%
2009-06-11	0	0.450	0.400	0.450	0.435	0.450	44,000	19,440	0.4418	0.295	0.262	0.295	0.285	0.295	67,058	0.2899	3.45%
2009-06-10	0	0.435	0.400	0.450	0.435	0.435	50,000	21,750	0.4350	0.285	0.262	0.295	0.285	0.285	76,202	0.2854	0.00%
2009-06-09	0	0.435	0.410	0.435	0.435	0.435	50,000	21,750	0.4350	0.285	0.269	0.285	0.285	0.285	76,202	0.2854	0.00%
2009-06-08	0	0.435	0.395	0.435	0.450	0.450	10,000	4,500	0.4500	0.285	0.259	0.285	0.295	0.295	15,240	0.2953	4.82%
2009-06-05	0	0.415	0.390	0.420	-	-	0	0	-	0.272	0.256	0.276	-	-	0	-	0.00%
2009-06-04	0	0.415	0.390	0.415	0.390	0.415	152,000	62,100	0.4086	0.272	0.256	0.272	0.256	0.272	231,654	0.2681	6.41%
2009-06-03	0	0.390	0.390	0.420	0.370	0.420	366,000	147,330	0.4025	0.256	0.256	0.276	0.243	0.276	557,800	0.2641	0.00%
2009-06-02	0	0.390	0.360	0.390	0.360	0.395	262,000	98,840	0.3773	0.256	0.236	0.256	0.236	0.259	399,299	0.2475	11.43%
2009-06-01	0	0.350	0.340	0.400	0.350	0.355	124,000	43,420	0.3502	0.230	0.223	0.262	0.230	0.233	188,981	0.2298	-12.50%
2009-05-29	0	0.400	0.380	0.440	0.370	0.480	116,000	49,350	0.4254	0.262	0.249	0.289	0.243	0.315	176,789	0.2791	11.11%
2009-05-27	0	0.360	0.335	0.375	0.360	0.360	20,000	7,200	0.3600	0.236	0.220	0.246	0.236	0.236	30,481	0.2362	2.86%
2009-05-26	0	0.350	0.340	0.375	0.350	0.380	152,000	54,560	0.3589	0.230	0.223	0.246	0.230	0.249	231,654	0.2355	-7.89%
2009-05-25	0	0.380	0.380	0.400	0.360	0.360	68,000	24,480	0.3600	0.249	0.249	0.262	0.236	0.236	103,635	0.2362	-5.00%
2009-05-22	0	0.400	0.385	0.400	-	-	0	0	-	0.262	0.253	0.262	-	-	0	-	0.00%
2009-05-21	0	0.400	0.360	0.400	0.360	0.400	130,000	47,730	0.3672	0.262	0.236	0.262	0.236	0.262	198,126	0.2409	9.59%
2009-05-20	0	0.365	0.365	0.430	0.365	0.400	86,000	33,840	0.3935	0.239	0.239	0.282	0.239	0.262	131,068	0.2582	4.29%
2009-05-19	0	0.350	0.350	0.400	0.350	0.350	34,000	12,000	0.3529	0.230	0.230	0.262	0.230	0.230	51,817	0.2316	-2.78%
2009-05-18	0	0.360	0.305	0.390	-	-	0	0	-	0.236	0.200	0.256	-	-	0	-	0.00%
2009-05-15	0	0.360	0.360	0.390	0.355	0.390	190,000	69,300	0.3647	0.236	0.236	0.256	0.233	0.256	289,568	0.2393	2.86%
2009-05-14	0	0.350	0.350	0.355	0.330	0.360	174,000	59,470	0.3418	0.230	0.230	0.233	0.217	0.236	265,183	0.2243	-6.67%
2009-05-13	0	0.375	0.375	0.400	0.325	0.400	272,000	97,410	0.3581	0.246	0.246	0.262	0.213	0.262	414,540	0.2350	-10.71%
2009-05-12	0	0.420	0.325	0.460	-	-	0	0	-	0.276	0.213	0.302	-	-	0	-	0.00%
2009-05-11	0	0.420	0.237	0.420	-	-	0	0	-	0.276	0.156	0.276	-	-	0	-	0.00%
2009-05-08	0	0.420	0.390	0.420	0.330	0.420	30,000	10,080	0.3360	0.276	0.256	0.276	0.217	0.276	45,721	0.2205	5.00%
2009-05-07	0	0.400	0.300	0.470	0.350	0.470	274,000	103,440	0.3775	0.262	0.197	0.308	0.230	0.308	417,588	0.2477	8.11%
2009-05-06	0	0.370	0.290	-	0.290	0.370	22,000	7,980	0.3627	0.243	0.190	-	0.190	0.243	33,529	0.2380	32.14%
2009-05-05	0	0.280	0.250	0.370	-	-	0	0	-	0.184	0.164	0.243	-	-	0	-	0.00%
2009-05-04	0	0.280	0.235	0.375	0.280	0.280	6,000	1,680	0.2800	0.184	0.154	0.246	0.184	0.184	9,144	0.1837	1.82%
2009-04-30	0	0.275	0.207	0.350	-	-	0	0	-	0.180	0.136	0.230	-	-	0	-	0.00%
2009-04-29	0	0.275	0.240	0.350	-	-	0	0	-	0.180	0.157	0.230	-	-	0	-	0.00%
2009-04-28	0	0.275	0.275	-	0.240	0.240	16,000	3,840	0.2400	0.180	0.180	-	0.157	0.157	24,385	0.1575	14.58%
2009-04-27	0	0.240	0.200	0.340	0.240	0.240	96,000	23,040	0.2400	0.157	0.131	0.223	0.157	0.157	146,308	0.1575	-12.73%
2009-04-24	0	0.275	0.260	0.300	-	-	0	0	-	0.180	0.171	0.197	-	-	0	-	0.00%
2009-04-23	0	0.275	0.255	0.350	0.250	0.275	142,000	37,690	0.2654	0.180	0.167	0.230	0.164	0.180	216,414	0.1742	10.00%
2009-04-22	0	0.250	0.220	0.350	-	-	0	0	-	0.164	0.144	0.230	-	-	0	-	0.00%
2009-04-21	0	0.250	0.233	0.360	-	-	0	0	-	0.164	0.153	0.236	-	-	0	-	0.00%
2009-04-20	0	0.250	0.250	0.350	-	-	0	0	-	0.164	0.164	0.230	-	-	0	-	0.00%
2009-04-17	0	0.250	0.250	0.350	0.250	0.250	2,000	500	0.2500	0.164	0.164	0.230	0.164	0.164	3,048	0.1640	0.00%
2009-04-16	0	0.250	0.250	0.340	0.250	0.250	6,000	1,500	0.2500	0.164	0.164	0.223	0.164	0.164	9,144	0.1640	-7.41%
2009-04-15	0	0.270	0.220	0.360	-	-	0	0	-	0.177	0.144	0.236	-	-	0	-	0.00%
2009-04-14	0	0.270	0.250	0.350	0.270	0.270	200,000	54,000	0.2700	0.177	0.164	0.230	0.177	0.177	304,808	0.1772	0.00%
2009-04-09	0	0.270	0.220	0.400	0.260	0.270	22,000	5,900	0.2682	0.177	0.144	0.262	0.171	0.177	33,529	0.1760	8.00%
2009-04-08	0	0.250	0.235	0.250	0.250	0.250	36,000	9,000	0.2500	0.164	0.154	0.164	0.164	0.164	54,866	0.1640	0.00%
2009-04-07	0	0.250	0.230	0.270	-	-	0	0	-	0.164	0.151	0.177	-	-	0	-	0.00%
2009-04-06	0	0.250	0.250	0.300	0.230	0.230	6,000	1,380	0.2300	0.164	0.164	0.197	0.151	0.151	9,144	0.1509	4.17%
2009-04-03	0	0.240	0.221	-	0.240	0.240	2,000	480	0.2400	0.157	0.145	-	0.157	0.157	3,048	0.1575	0.00%
2009-04-02	0	0.240	0.231	0.280	0.200	0.300	60,000	12,862	0.2144	0.157	0.152	0.184	0.131	0.197	91,443	0.1407	-4.00%
2009-04-01	0	0.250	0.200	0.250	-	-	0	0	-	0.164	0.131	0.164	-	-	0	-	0.00%
2009-03-31	0	0.250	0.200	-	-	-	0	0	-	0.164	0.131	-	-	-	0	-	0.00%
2009-03-30	0	0.250	0.230	0.320	-	-	0	0	-	0.164	0.151	0.210	-	-	0	-	0.00%
2009-03-27	0	0.250	0.250	0.280	0.250	0.250	20,000	5,000	0.2500	0.164	0.164	0.184	0.164	0.164	30,481	0.1640	-7.41%
2009-03-26	0	0.270	0.187	0.300	-	-	0	0	-	0.177	0.123	0.197	-	-	0	-	0.00%
2009-03-25	0	0.270	0.240	0.280	-	-	0	0	-	0.177	0.157	0.184	-	-	0	-	0.00%
2009-03-24	0	0.270	0.240	0.300	-	-	0	0	-	0.177	0.157	0.197	-	-	0	-	0.00%
2009-03-23	0	0.270	0.163	0.300	-	-	0	0	-	0.177	0.107	0.197	-	-	0	-	0.00%
2009-03-20	0	0.270	0.176	0.300	-	-	0	0	-	0.177	0.115	0.197	-	-	0	-	0.00%
2009-03-19	0	0.270	0.180	0.270	-	-	0	0	-	0.177	0.118	0.177	-	-	0	-	0.00%
2009-03-18	0	0.270	0.178	0.300	-	-	0	0	-	0.177	0.117	0.197	-	-	0	-	0.00%
2009-03-17	0	0.270	0.202	0.350	-	-	0	0	-	0.177	0.133	0.230	-	-	0	-	0.00%
2009-03-16	0	0.270	0.221	0.270	-	-	0	0	-	0.177	0.145	0.177	-	-	0	-	-3.57%
2009-03-13	0	0.280	0.260	0.280	-	-	0	0	-	0.184	0.171	0.184	-	-	0	-	0.00%
2009-03-12	0	0.280	0.192	0.280	-	-	0	0	-	0.184	0.126	0.184	-	-	0	-	0.00%
2009-03-11	0	0.280	0.214	0.280	0.280	0.280	100,000	28,000	0.2800	0.184	0.140	0.184	0.184	0.184	152,404	0.1837	0.00%
2009-03-10	0	0.280	0.182	0.340	-	-	0	0	-	0.184	0.119	0.223	-	-	0	-	0.00%
2009-03-09	0	0.280	0.206	0.350	-	-	0	0	-	0.184	0.135	0.230	-	-	0	-	0.00%
2009-03-06	0	0.280	0.240	0.350	-	-	0	0	-	0.184	0.157	0.230	-	-	0	-	0.00%
2009-03-05	0	0.280	0.213	0.350	-	-	0	0	-	0.184	0.140	0.230	-	-	0	-	0.00%
2009-03-04	0	0.280	0.255	0.340	-	-	0	0	-	0.184	0.167	0.223	-	-	0	-	0.00%
2009-03-03	0	0.280	0.280	0.350	-	-	0	0	-	0.184	0.184	0.230	-	-	0	-	0.00%
2009-03-02	0	0.280	0.280	0.350	0.280	0.280	64,000	17,920	0.2800	0.184	0.184	0.230	0.184	0.184	97,539	0.1837	0.00%
2009-02-27	0	0.280	0.280	-	0.280	0.280	30,000	8,400	0.2800	0.184	0.184	-	0.184	0.184	45,721	0.1837	-6.67%
2009-02-26	0	0.300	0.280	0.300	-	-	0	0	-	0.197	0.184	0.197	-	-	0	-	0.00%
2009-02-25	0	0.300	0.280	0.300	-	-	0	0	-	0.197	0.184	0.197	-	-	0	-	-6.25%
2009-02-24	0	0.320	0.203	0.320	-	-	0	0	-	0.210	0.133	0.210	-	-	0	-	0.00%
2009-02-23	0	0.320	0.203	0.375	-	-	0	0	-	0.210	0.133	0.246	-	-	0	-	0.00%
2009-02-20	0	0.320	0.200	0.320	-	-	0	0	-	0.210	0.131	0.210	-	-	0	-	0.00%
2009-02-19	0	0.320	0.200	0.320	-	-	0	0	-	0.210	0.131	0.210	-	-	0	-	0.00%
2009-02-18	0	0.320	0.247	0.320	-	-	0	0	-	0.210	0.162	0.210	-	-	0	-	0.00%
2009-02-17	0	0.320	0.247	0.320	-	-	0	0	-	0.210	0.162	0.210	-	-	0	-	0.00%
2009-02-16	0	0.320	0.270	0.320	-	-	0	0	-	0.210	0.177	0.210	-	-	0	-	0.00%
2009-02-13	0	0.320	0.260	0.320	-	-	0	0	-	0.210	0.171	0.210	-	-	0	-	0.00%
2009-02-12	0	0.320	0.250	0.320	-	-	0	0	-	0.210	0.164	0.210	-	-	0	-	0.00%
2009-02-11	0	0.320	0.260	0.360	-	-	0	0	-	0.210	0.171	0.236	-	-	0	-	0.00%
2009-02-10	0	0.320	0.255	0.340	-	-	0	0	-	0.210	0.167	0.223	-	-	0	-	0.00%
2009-02-09	0	0.320	0.265	0.340	-	-	0	0	-	0.210	0.174	0.223	-	-	0	-	0.00%
2009-02-06	0	0.320	0.255	0.320	-	-	0	0	-	0.210	0.167	0.210	-	-	0	-	0.00%
2009-02-05	0	0.320	0.260	0.320	-	-	0	0	-	0.210	0.171	0.210	-	-	0	-	0.00%
2009-02-04	0	0.320	0.280	0.320	-	-	0	0	-	0.210	0.184	0.210	-	-	0	-	0.00%
2009-02-03	0	0.320	0.270	0.380	-	-	0	0	-	0.210	0.177	0.249	-	-	0	-	0.00%
2009-02-02	0	0.320	0.270	0.340	0.320	0.320	6,000	1,920	0.3200	0.210	0.177	0.223	0.210	0.210	9,144	0.2100	0.00%
2009-01-30	0	0.320	0.280	0.320	-	-	0	0	-	0.210	0.184	0.210	-	-	0	-	0.00%
2009-01-29	0	0.320	0.270	0.320	-	-	0	0	-	0.210	0.177	0.210	-	-	0	-	-5.88%
2009-01-23	0	0.340	0.270	0.300	0.270	0.340	26,000	7,760	0.2985	0.223	0.177	0.197	0.177	0.223	39,625	0.1958	-5.56%
2009-01-22	0	0.360	0.265	0.360	-	-	0	0	-	0.236	0.174	0.236	-	-	0	-	0.00%
2009-01-21	0	0.360	0.260	0.360	-	-	0	0	-	0.236	0.171	0.236	-	-	0	-	0.00%
2009-01-20	0	0.360	0.250	0.370	-	-	20,000	5,600	0.2800	0.236	0.164	0.243	-	-	30,481	0.1837	0.00%
2009-01-19	0	0.360	0.270	0.360	-	-	0	0	-	0.236	0.177	0.236	-	-	0	-	0.00%
2009-01-16	0	0.360	0.275	0.360	-	-	0	0	-	0.236	0.180	0.236	-	-	0	-	0.00%
2009-01-15	0	0.360	0.270	0.360	-	-	0	0	-	0.236	0.177	0.236	-	-	0	-	0.00%
2009-01-14	0	0.360	0.275	0.370	-	-	0	0	-	0.236	0.180	0.243	-	-	0	-	0.00%
2009-01-13	0	0.360	0.275	0.370	0.270	0.360	20,000	6,300	0.3150	0.236	0.180	0.243	0.177	0.236	30,481	0.2067	20.00%
2009-01-12	0	0.300	0.270	0.300	0.330	0.330	190,000	62,700	0.3300	0.197	0.177	0.197	0.217	0.217	289,568	0.2165	-9.09%
2009-01-09	0	0.330	0.330	0.380	0.250	0.330	44,000	12,600	0.2864	0.217	0.217	0.249	0.164	0.217	67,058	0.1879	-5.71%
2009-01-08	0	0.350	0.300	0.400	-	-	0	0	-	0.230	0.197	0.262	-	-	0	-	0.00%
2009-01-07	0	0.350	0.335	0.395	-	-	0	0	-	0.230	0.220	0.259	-	-	0	-	0.00%
2009-01-06	0	0.350	0.325	0.390	0.350	0.400	94,000	36,560	0.3889	0.230	0.213	0.256	0.230	0.262	143,260	0.2552	-9.09%
2009-01-05	0	0.385	0.300	0.390	-	-	0	0	-	0.253	0.197	0.256	-	-	0	-	0.00%
2009-01-02	0	0.385	0.300	0.385	-	-	0	0	-	0.253	0.197	0.253	-	-	0	-	-3.75%
2008-12-31	0	0.400	0.270	0.400	0.400	0.400	74,000	18,800	0.2541	0.262	0.177	0.262	0.262	0.262	112,779	0.1667	33.33%
2008-12-30	0	0.300	0.300	0.395	-	-	0	0	-	0.197	0.197	0.259	-	-	0	-	0.00%
2008-12-29	0	0.300	0.300	0.400	0.280	0.280	4,000	1,120	0.2800	0.197	0.197	0.262	0.184	0.184	6,096	0.1837	-16.67%
2008-12-24	0	0.360	0.280	0.400	-	-	0	0	-	0.236	0.184	0.262	-	-	0	-	0.00%
2008-12-23	0	0.360	0.250	0.380	0.360	0.360	100,000	36,000	0.3600	0.236	0.164	0.249	0.236	0.236	152,404	0.2362	2.86%
2008-12-22	0	0.350	0.280	0.360	-	-	0	0	-	0.230	0.184	0.236	-	-	0	-	0.00%
2008-12-19	0	0.350	0.285	0.350	0.270	0.360	444,000	156,980	0.3536	0.230	0.187	0.230	0.177	0.236	676,675	0.2320	25.00%
2008-12-18	0	0.280	0.340	0.350	-	-	0	0	-	0.184	0.223	0.230	-	-	0	-	12.00%
2008-12-17	0	0.250	0.230	0.250	-	-	0	0	-	0.164	0.151	0.164	-	-	0	-	-9.09%
2008-12-16	0	0.275	0.200	0.320	-	-	0	0	-	0.180	0.131	0.210	-	-	0	-	0.00%
2008-12-15	0	0.275	0.250	0.320	-	-	0	0	-	0.180	0.164	0.210	-	-	0	-	0.00%
2008-12-12	0	0.275	0.275	0.350	0.270	0.270	570,000	153,800	0.2698	0.180	0.180	0.230	0.177	0.177	868,704	0.1770	0.00%
2008-12-11	0	0.275	0.270	0.280	0.270	0.330	178,000	51,980	0.2920	0.180	0.177	0.184	0.177	0.217	271,280	0.1916	19.57%
2008-12-10	0	0.230	0.230	0.250	-	-	0	0	-	0.151	0.151	0.164	-	-	0	-	0.00%
2008-12-09	0	0.230	0.196	0.250	-	-	0	0	-	0.151	0.129	0.164	-	-	0	-	0.00%
2008-12-08	0	0.230	0.190	0.240	0.230	0.230	32,000	7,360	0.2300	0.151	0.125	0.157	0.151	0.151	48,769	0.1509	0.00%
2008-12-05	0	0.230	0.193	0.238	-	-	0	0	-	0.151	0.127	0.156	-	-	0	-	0.00%
2008-12-04	0	0.230	0.180	0.238	0.230	0.230	20,000	4,600	0.2300	0.151	0.118	0.156	0.151	0.151	30,481	0.1509	-3.36%
2008-12-03	0	0.238	0.175	0.238	0.238	0.238	10,000	2,380	0.2380	0.156	0.115	0.156	0.156	0.156	15,240	0.1562	8.68%
2008-12-02	0	0.219	0.200	0.238	0.219	0.221	390,000	85,494	0.2192	0.144	0.131	0.156	0.144	0.145	594,377	0.1438	0.92%
2008-12-01	0	0.217	0.198	0.217	0.180	0.217	454,000	89,364	0.1968	0.142	0.130	0.142	0.118	0.142	691,915	0.1292	27.65%
2008-11-28	0	0.170	0.170	0.175	0.170	0.219	2,676,000	498,232	0.1862	0.112	0.112	0.115	0.112	0.144	4,078,338	0.1222	-18.66%
2008-11-27	0	0.209	0.150	0.209	0.209	0.280	1,244,000	282,600	0.2272	0.137	0.098	0.137	0.137	0.184	1,895,909	0.1491	-9.52%
2008-11-26	0	0.231	0.230	0.231	0.200	0.250	2,260,000	515,900	0.2283	0.152	0.151	0.152	0.131	0.164	3,444,336	0.1498	-23.00%
2008-11-25	0	0.300	0.200	0.320	-	-	0	0	-	0.197	0.131	0.210	-	-	0	-	0.00%
2008-11-24	0	0.300	0.240	0.400	0.300	0.300	2,000	600	0.3000	0.197	0.157	0.262	0.197	0.197	3,048	0.1968	0.00%
2008-11-21	0	0.300	0.250	0.320	-	-	0	0	-	0.197	0.164	0.210	-	-	0	-	0.00%
2008-11-20	0	0.300	0.265	0.300	0.260	0.300	430,000	122,500	0.2849	0.197	0.174	0.197	0.171	0.197	655,338	0.1869	-6.25%
2008-11-19	0	0.320	0.280	0.320	-	-	0	0	-	0.210	0.184	0.210	-	-	0	-	0.00%
2008-11-18	0	0.320	0.280	0.320	-	-	0	0	-	0.210	0.184	0.210	-	-	0	-	0.00%
2008-11-17	0	0.320	0.295	0.320	0.320	0.320	80,000	26,800	0.3350	0.210	0.194	0.210	0.210	0.210	121,923	0.2198	6.67%
2008-11-14	0	0.300	0.176	0.300	-	-	0	0	-	0.197	0.115	0.197	-	-	0	-	0.00%
2008-11-13	0	0.300	0.156	0.320	-	-	0	0	-	0.197	0.102	0.210	-	-	0	-	0.00%
2008-11-12	0	0.300	0.260	0.300	-	-	0	0	-	0.197	0.171	0.197	-	-	0	-	-3.23%
2008-11-11	0	0.310	0.250	0.310	0.320	0.320	10,000	3,200	0.3200	0.203	0.164	0.203	0.210	0.210	15,240	0.2100	3.33%
2008-11-10	0	0.300	0.270	0.320	-	-	0	0	-	0.197	0.177	0.210	-	-	0	-	0.00%
2008-11-07	0	0.300	0.260	0.300	-	-	0	0	-	0.197	0.171	0.197	-	-	0	-	-4.76%
2008-11-06	0	0.315	0.300	0.320	-	-	0	0	-	0.207	0.197	0.210	-	-	0	-	0.00%
2008-11-05	0	0.315	0.275	0.315	0.320	0.320	28,000	8,960	0.3200	0.207	0.180	0.207	0.210	0.210	42,673	0.2100	0.00%
2008-11-04	0	0.315	0.275	0.330	0.300	0.320	262,000	80,370	0.3068	0.207	0.180	0.217	0.197	0.210	399,299	0.2013	-17.11%
2008-11-03	0	0.380	0.300	0.400	-	-	0	0	-	0.249	0.197	0.262	-	-	0	-	0.00%
2008-10-31	0	0.380	0.310	0.380	0.300	0.380	142,000	44,360	0.3124	0.249	0.203	0.249	0.197	0.249	216,414	0.2050	15.15%
2008-10-30	0	0.330	0.320	0.330	0.300	0.330	100,000	30,240	0.3024	0.217	0.210	0.217	0.197	0.217	152,404	0.1984	-17.50%
2008-10-29	0	0.400	0.280	0.440	0.300	0.400	92,000	28,200	0.3065	0.262	0.184	0.289	0.197	0.262	140,212	0.2011	17.65%
2008-10-28	0	0.340	-	0.340	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2008-10-27	0	0.340	0.280	0.500	0.440	0.440	2,000	880	0.4400	0.223	0.184	0.328	0.289	0.289	3,048	0.2887	0.00%
2008-10-24	0	0.340	0.295	0.380	0.300	0.375	58,000	17,790	0.3067	0.223	0.194	0.249	0.197	0.246	88,394	0.2013	-15.00%
2008-10-23	0	0.400	0.350	0.400	0.400	0.400	70,000	28,000	0.4000	0.262	0.230	0.262	0.262	0.262	106,683	0.2625	-9.09%
2008-10-22	0	0.440	0.320	0.440	0.320	0.440	72,000	26,280	0.3650	0.289	0.210	0.289	0.210	0.289	109,731	0.2395	0.00%
2008-10-21	0	0.440	0.410	0.490	0.400	0.500	24,000	10,280	0.4283	0.289	0.269	0.322	0.262	0.328	36,577	0.2811	-26.67%
2008-10-20	0	0.600	0.355	0.600	-	-	0	0	-	0.394	0.233	0.394	-	-	0	-	0.00%
2008-10-17	0	0.600	0.365	0.680	-	-	0	0	-	0.394	0.239	0.446	-	-	0	-	0.00%
2008-10-16	0	0.600	0.320	0.650	-	-	0	0	-	0.394	0.210	0.426	-	-	0	-	0.00%
2008-10-15	0	0.600	0.355	0.600	-	-	0	0	-	0.394	0.233	0.394	-	-	0	-	0.00%
2008-10-14	0	0.600	0.275	0.680	0.600	0.600	2,000	1,200	0.6000	0.394	0.180	0.446	0.394	0.394	3,048	0.3937	3.45%
2008-10-13	0	0.580	0.345	0.600	0.265	0.580	122,000	46,940	0.3848	0.381	0.226	0.394	0.174	0.381	185,933	0.2525	-6.45%
2008-10-10	0	0.620	0.335	0.620	0.520	0.620	10,000	5,400	0.5400	0.407	0.220	0.407	0.341	0.407	15,240	0.3543	1.64%
2008-10-09	0	0.610	0.355	0.610	-	-	0	0	-	0.400	0.233	0.400	-	-	0	-	-1.61%
2008-10-08	0	0.620	0.385	0.640	-	-	0	0	-	0.407	0.253	0.420	-	-	0	-	0.00%
2008-10-06	0	0.620	0.375	0.700	-	-	0	0	-	0.407	0.246	0.459	-	-	0	-	0.00%
2008-10-03	0	0.620	0.370	0.620	-	-	0	0	-	0.407	0.243	0.407	-	-	0	-	-4.62%
2008-10-02	0	0.650	0.425	0.650	-	-	0	0	-	0.426	0.279	0.426	-	-	0	-	-1.52%
2008-09-30	0	0.660	0.405	0.680	-	-	0	0	-	0.433	0.266	0.446	-	-	0	-	0.00%
2008-09-29	0	0.660	0.500	0.680	-	-	0	0	-	0.433	0.328	0.446	-	-	0	-	0.00%
2008-09-26	0	0.660	0.370	0.660	-	-	30,000	22,500	0.7500	0.433	0.243	0.433	-	-	45,721	0.4921	0.00%
2008-09-25	0	0.660	0.415	0.680	-	-	0	0	-	0.433	0.272	0.446	-	-	0	-	0.00%
2008-09-24	0	0.660	0.310	0.660	0.600	0.660	12,000	7,320	0.6100	0.433	0.203	0.433	0.394	0.433	18,289	0.4003	0.00%
2008-09-23	0	0.660	0.385	0.680	-	-	0	0	-	0.433	0.253	0.446	-	-	0	-	0.00%
2008-09-22	0	0.660	0.300	0.750	-	-	0	0	-	0.433	0.197	0.492	-	-	0	-	0.00%
2008-09-19	0	0.660	0.375	0.690	-	-	0	0	-	0.433	0.246	0.453	-	-	0	-	0.00%
2008-09-18	0	0.660	0.400	0.660	0.680	0.680	2,000	1,360	0.6800	0.433	0.262	0.433	0.446	0.446	3,048	0.4462	10.00%
2008-09-17	0	0.600	-	0.650	-	-	0	0	-	0.394	-	0.426	-	-	0	-	0.00%
2008-09-16	0	0.600	0.510	0.660	0.600	0.600	100,000	60,000	0.6000	0.394	0.335	0.433	0.394	0.394	152,404	0.3937	-9.09%
2008-09-12	0	0.660	0.650	0.710	0.660	0.660	10,000	6,600	0.6600	0.433	0.426	0.466	0.433	0.433	15,240	0.4331	-9.59%
2008-09-11	0	0.730	0.650	0.730	-	-	0	0	-	0.479	0.426	0.479	-	-	0	-	-2.67%
2008-09-10	0	0.750	0.650	0.800	0.650	0.750	56,000	40,540	0.7239	0.492	0.426	0.525	0.426	0.492	85,346	0.4750	1.35%
2008-09-09	0	0.740	0.650	0.740	-	-	0	0	-	0.486	0.426	0.486	-	-	0	-	0.00%
2008-09-08	0	0.740	0.650	0.740	-	-	0	0	-	0.486	0.426	0.486	-	-	0	-	0.00%
2008-09-05	0	0.740	0.650	0.740	-	-	0	0	-	0.486	0.426	0.486	-	-	0	-	0.00%
2008-09-04	0	0.740	0.680	0.740	-	-	0	0	-	0.486	0.446	0.486	-	-	0	-	0.00%
2008-09-03	0	0.740	0.640	0.740	0.680	0.740	26,000	18,640	0.7169	0.486	0.420	0.486	0.446	0.486	39,625	0.4704	8.82%
2008-09-02	0	0.680	0.680	0.740	-	-	0	0	-	0.446	0.446	0.486	-	-	0	-	0.00%
2008-09-01	0	0.680	0.680	0.790	0.680	0.680	10,000	6,800	0.6800	0.446	0.446	0.518	0.446	0.446	15,240	0.4462	1.49%
2008-08-29	0	0.670	0.650	0.780	0.670	0.670	10,000	6,700	0.6700	0.440	0.426	0.512	0.440	0.440	15,240	0.4396	0.00%
2008-08-28	0	0.670	0.670	0.740	0.670	0.670	10,000	6,700	0.6700	0.440	0.440	0.486	0.440	0.440	15,240	0.4396	1.52%
2008-08-27	0	0.660	0.660	0.750	0.660	0.660	20,000	13,200	0.6600	0.433	0.433	0.492	0.433	0.433	30,481	0.4331	-13.16%
2008-08-26	0	0.760	0.650	0.760	0.770	0.770	12,000	9,240	0.7700	0.499	0.426	0.499	0.505	0.505	18,289	0.5052	8.57%
2008-08-25	0	0.700	0.560	0.740	0.700	0.700	20,000	14,000	0.7000	0.459	0.367	0.486	0.459	0.459	30,481	0.4593	-5.41%
2008-08-21	0	0.740	0.610	0.790	-	-	0	0	-	0.486	0.400	0.518	-	-	0	-	0.00%
2008-08-20	0	0.740	0.660	0.740	0.700	0.740	4,000	2,880	0.7200	0.486	0.433	0.486	0.459	0.486	6,096	0.4724	1.37%
2008-08-19	0	0.730	0.680	0.750	-	-	0	0	-	0.479	0.446	0.492	-	-	0	-	0.00%
2008-08-18	0	0.730	0.680	0.730	-	-	0	0	-	0.479	0.446	0.479	-	-	0	-	0.00%
2008-08-15	0	0.730	0.680	0.730	-	-	0	0	-	0.479	0.446	0.479	-	-	0	-	0.00%
2008-08-14	0	0.730	0.660	0.730	-	-	0	0	-	0.479	0.433	0.479	-	-	0	-	0.00%
2008-08-13	0	0.730	0.690	0.760	0.730	0.730	12,000	8,760	0.7300	0.479	0.453	0.499	0.479	0.479	18,289	0.4790	2.82%
2008-08-12	0	0.710	0.680	0.780	0.700	0.710	20,000	14,100	0.7050	0.466	0.446	0.512	0.459	0.466	30,481	0.4626	1.43%
2008-08-11	0	0.700	0.690	0.780	0.700	0.700	20,000	14,000	0.7000	0.459	0.453	0.512	0.459	0.459	30,481	0.4593	2.94%
2008-08-08	0	0.680	0.680	0.830	0.680	0.680	10,000	6,800	0.6800	0.446	0.446	0.545	0.446	0.446	15,240	0.4462	-10.53%
2008-08-07	0	0.760	0.690	0.820	-	-	0	0	-	0.499	0.453	0.538	-	-	0	-	0.00%
2008-08-05	0	0.760	0.680	0.760	0.900	0.900	12,000	10,800	0.9000	0.499	0.446	0.499	0.591	0.591	18,289	0.5905	5.56%
2008-08-04	0	0.720	0.690	0.780	-	-	0	0	-	0.472	0.453	0.512	-	-	0	-	0.00%
2008-08-01	0	0.720	0.700	0.790	0.700	0.750	70,000	49,940	0.7134	0.472	0.459	0.518	0.459	0.492	106,683	0.4681	-13.25%
2008-07-31	0	0.830	0.740	0.840	0.740	0.830	50,000	37,220	0.7444	0.545	0.486	0.551	0.486	0.545	76,202	0.4884	6.41%
2008-07-30	0	0.780	0.700	0.790	-	-	0	0	-	0.512	0.459	0.518	-	-	0	-	-1.27%
2008-07-29	0	0.790	0.660	0.790	0.800	0.800	2,000	1,600	0.8000	0.518	0.433	0.518	0.525	0.525	3,048	0.5249	6.76%
2008-07-28	0	0.740	0.710	0.870	0.690	0.740	50,000	35,600	0.7120	0.486	0.466	0.571	0.453	0.486	76,202	0.4672	-15.91%
2008-07-25	0	0.880	0.710	0.880	0.900	0.900	2,000	1,800	0.9000	0.577	0.466	0.577	0.591	0.591	3,048	0.5905	11.39%
2008-07-24	0	0.790	0.700	0.890	-	-	0	0	-	0.518	0.459	0.584	-	-	0	-	0.00%
2008-07-23	0	0.790	0.700	0.900	-	-	0	0	-	0.518	0.459	0.591	-	-	0	-	0.00%
2008-07-22	0	0.790	0.790	0.800	0.710	0.710	10,000	7,100	0.7100	0.518	0.518	0.525	0.466	0.466	15,240	0.4659	0.00%
2008-07-21	0	0.790	0.710	0.790	-	-	0	0	-	0.518	0.466	0.518	-	-	0	-	-1.25%
2008-07-18	0	0.800	0.720	0.800	0.700	0.800	18,000	12,800	0.7111	0.525	0.472	0.525	0.459	0.525	27,433	0.4666	1.27%
2008-07-17	0	0.790	0.700	0.800	-	-	0	0	-	0.518	0.459	0.525	-	-	0	-	0.00%
2008-07-16	0	0.790	0.690	0.790	-	-	0	0	-	0.518	0.453	0.518	-	-	0	-	0.00%
2008-07-15	0	0.790	0.720	0.790	0.720	0.790	22,000	15,980	0.7264	0.518	0.472	0.518	0.472	0.518	33,529	0.4766	0.00%
2008-07-14	0	0.790	0.740	0.790	0.750	0.800	48,000	37,480	0.7808	0.518	0.486	0.518	0.492	0.525	73,154	0.5123	-1.25%
2008-07-11	0	0.800	0.760	0.810	-	-	0	0	-	0.525	0.499	0.531	-	-	0	-	0.00%
2008-07-10	0	0.800	0.750	0.820	0.710	0.800	12,000	8,700	0.7250	0.525	0.492	0.538	0.466	0.525	18,289	0.4757	1.27%
2008-07-09	0	0.790	0.730	0.800	-	-	68,000	46,920	0.6900	0.518	0.479	0.525	-	-	103,635	0.4527	0.00%
2008-07-08	0	0.790	0.720	0.800	0.790	0.790	10,000	7,900	0.7900	0.518	0.472	0.525	0.518	0.518	15,240	0.5184	0.00%
2008-07-07	0	0.790	0.700	0.790	-	-	0	0	-	0.518	0.459	0.518	-	-	0	-	-1.25%
2008-07-04	0	0.800	0.700	0.800	0.700	0.800	14,000	10,360	0.7400	0.525	0.459	0.525	0.459	0.525	21,337	0.4856	0.00%
2008-07-03	0	0.800	0.750	0.800	0.760	0.800	56,000	42,800	0.7643	0.525	0.492	0.525	0.499	0.525	85,346	0.5015	0.00%
2008-07-02	0	0.800	0.730	0.800	-	-	0	0	-	0.525	0.479	0.525	-	-	0	-	0.00%
2008-06-30	0	0.800	0.840	0.850	0.800	0.800	10,000	8,000	0.8000	0.525	0.551	0.558	0.525	0.525	15,240	0.5249	-5.88%
2008-06-27	0	0.850	0.790	0.870	-	-	0	0	-	0.558	0.518	0.571	-	-	0	-	0.00%
2008-06-26	0	0.850	0.810	0.890	0.850	0.850	10,000	8,500	0.8500	0.558	0.531	0.584	0.558	0.558	15,240	0.5577	1.19%
2008-06-25	0	0.840	0.800	0.840	-	-	0	0	-	0.551	0.525	0.551	-	-	0	-	-1.18%
2008-06-24	0	0.850	0.820	0.880	-	-	0	0	-	0.558	0.538	0.577	-	-	0	-	0.00%
2008-06-23	0	0.850	0.810	0.870	-	-	0	0	-	0.558	0.531	0.571	-	-	0	-	0.00%
2008-06-20	0	0.850	0.830	0.920	0.850	0.850	40,000	34,000	0.8500	0.558	0.545	0.604	0.558	0.558	60,962	0.5577	0.00%
2008-06-19	0	0.850	0.840	0.910	-	-	0	0	-	0.558	0.551	0.597	-	-	0	-	0.00%
2008-06-18	0	0.850	0.850	0.910	0.850	0.850	10,000	8,500	0.8500	0.558	0.558	0.597	0.558	0.558	15,240	0.5577	-13.27%
2008-06-17	0	0.980	0.830	0.980	-	-	0	0	-	0.643	0.545	0.643	-	-	0	-	-1.01%
2008-06-16	0	0.990	0.830	0.990	1.000	1.000	68,000	76,740	1.1285	0.650	0.545	0.650	0.656	0.656	103,635	0.7405	10.00%
2008-06-13	0	0.900	0.820	0.950	0.900	0.990	12,000	10,980	0.9150	0.591	0.538	0.623	0.591	0.650	18,289	0.6004	3.45%
2008-06-12	0	0.870	0.800	0.890	0.860	0.870	30,000	26,000	0.8667	0.571	0.525	0.584	0.564	0.571	45,721	0.5687	-2.25%
2008-06-11	0	0.890	0.820	0.930	-	-	0	0	-	0.584	0.538	0.610	-	-	0	-	0.00%
2008-06-10	0	0.890	0.840	0.930	0.780	0.800	30,000	23,800	0.7933	0.584	0.551	0.610	0.512	0.525	45,721	0.5205	-9.18%
2008-06-06	0	0.980	0.820	0.980	-	-	0	0	-	0.643	0.538	0.643	-	-	0	-	0.00%
2008-06-05	0	0.980	0.840	0.980	-	-	0	0	-	0.643	0.551	0.643	-	-	0	-	0.00%
2008-06-04	0	0.980	0.850	0.980	-	-	0	0	-	0.643	0.558	0.643	-	-	0	-	-1.01%
2008-06-03	0	0.990	0.870	0.990	0.950	0.990	134,000	129,900	0.9694	0.650	0.571	0.650	0.623	0.650	204,222	0.6361	0.00%
2008-06-02	0	0.990	0.950	1.000	0.990	1.000	102,000	101,540	0.9955	0.650	0.623	0.656	0.650	0.656	155,452	0.6532	-1.00%
2008-05-30	0	1.000	0.950	1.000	0.990	1.000	220,000	218,500	0.9932	0.656	0.623	0.656	0.650	0.656	335,289	0.6517	0.00%
2008-05-29	0	1.000	0.910	1.070	0.990	1.000	192,000	190,940	0.9945	0.656	0.597	0.702	0.650	0.656	292,616	0.6525	0.00%
2008-05-28	0	1.000	1.000	1.050	0.900	1.100	666,000	660,000	0.9910	0.656	0.656	0.689	0.591	0.722	1,015,012	0.6502	12.36%
2008-05-27	0	0.890	0.850	0.900	0.810	0.890	662,000	582,440	0.8798	0.584	0.558	0.591	0.531	0.584	1,008,916	0.5773	-1.11%
2008-05-26	0	0.900	0.810	0.900	0.800	0.900	140,000	125,500	0.8964	0.591	0.531	0.591	0.525	0.591	213,366	0.5882	-1.10%
2008-05-23	0	0.910	0.840	0.910	0.900	0.920	30,000	27,300	0.9100	0.597	0.551	0.597	0.591	0.604	45,721	0.5971	4.60%
2008-05-22	0	0.870	0.840	0.910	-	-	0	0	-	0.571	0.551	0.597	-	-	0	-	0.00%
2008-05-21	0	0.870	0.820	0.910	-	-	0	0	-	0.571	0.538	0.597	-	-	0	-	0.00%
2008-05-20	0	0.870	0.870	0.950	0.840	0.840	4,000	3,360	0.8400	0.571	0.571	0.623	0.551	0.551	6,096	0.5512	-6.45%
2008-05-19	0	0.930	0.870	0.930	0.810	0.930	12,000	10,860	0.9050	0.610	0.571	0.610	0.531	0.610	18,289	0.5938	5.68%
2008-05-16	0	0.880	0.880	0.950	0.880	0.960	100,000	90,380	0.9038	0.577	0.577	0.623	0.577	0.630	152,404	0.5930	-1.12%
2008-05-15	0	0.890	0.890	0.940	0.860	1.000	182,000	170,880	0.9389	0.584	0.584	0.617	0.564	0.656	277,376	0.6161	0.00%
2008-05-14	1	-	-	-	-	-	0	0	-	0.584	-	-	-	-	0	-	0.00%
2008-05-13	1	-	-	-	-	-	0	0	-	0.584	-	-	-	-	0	-	0.00%
2008-05-09	1	-	-	-	-	-	0	0	-	0.584	-	-	-	-	0	-	0.00%
2008-05-08	1	-	-	-	-	-	0	0	-	0.584	-	-	-	-	0	-	0.00%
2008-05-07	0	0.890	0.880	0.900	0.850	0.920	18,000	15,720	0.8733	0.584	0.577	0.591	0.558	0.604	27,433	0.5730	0.00%
2008-05-06	0	0.890	0.890	0.900	0.860	0.860	134,000	115,240	0.8600	0.584	0.584	0.591	0.564	0.564	204,222	0.5643	3.49%
2008-05-05	0	0.860	0.860	0.920	0.860	0.860	200,000	172,000	0.8600	0.564	0.564	0.604	0.564	0.564	304,808	0.5643	-7.53%
2008-05-02	0	0.930	0.900	0.930	0.900	0.930	6,000	5,460	0.9100	0.610	0.591	0.610	0.591	0.610	9,144	0.5971	-1.06%
2008-04-30	0	0.940	0.900	0.940	0.900	0.940	68,000	62,200	0.9147	0.617	0.591	0.617	0.591	0.617	103,635	0.6002	3.30%
2008-04-29	0	0.910	0.860	0.930	-	-	0	0	-	0.597	0.564	0.610	-	-	0	-	0.00%
2008-04-28	0	0.910	0.890	0.930	0.910	0.910	160,000	145,600	0.9100	0.597	0.584	0.610	0.597	0.597	243,847	0.5971	7.06%
2008-04-25	0	0.850	0.850	0.910	0.850	0.900	38,000	32,500	0.8553	0.558	0.558	0.597	0.558	0.591	57,914	0.5612	-1.16%
2008-04-24	0	0.860	0.850	0.950	0.860	0.860	200,000	172,000	0.8600	0.564	0.558	0.623	0.564	0.564	304,808	0.5643	-4.44%
2008-04-23	0	0.900	0.860	0.920	0.900	0.900	174,000	156,600	0.9000	0.591	0.564	0.604	0.591	0.591	265,183	0.5905	0.00%
2008-04-22	0	0.900	0.890	0.950	0.850	0.930	62,000	54,360	0.8768	0.591	0.584	0.623	0.558	0.610	94,491	0.5753	-3.23%
2008-04-21	0	0.930	0.900	0.990	0.930	0.930	20,000	18,600	0.9300	0.610	0.591	0.650	0.610	0.610	30,481	0.6102	0.00%
2008-04-18	0	0.930	0.860	1.000	-	-	0	0	-	0.610	0.564	0.656	-	-	0	-	0.00%
2008-04-17	0	0.930	0.920	1.000	0.930	0.930	10,000	9,300	0.9300	0.610	0.604	0.656	0.610	0.610	15,240	0.6102	1.09%
2008-04-16	0	0.920	0.920	1.000	0.920	0.920	60,000	55,200	0.9200	0.604	0.604	0.656	0.604	0.604	91,443	0.6037	-1.08%
2008-04-15	0	0.930	0.930	1.000	0.920	1.020	78,000	76,660	0.9828	0.610	0.610	0.656	0.604	0.669	118,875	0.6449	3.33%
2008-04-14	0	0.900	0.900	1.000	0.890	0.890	30,000	26,700	0.8900	0.591	0.591	0.656	0.584	0.584	45,721	0.5840	2.27%
2008-04-11	0	0.880	0.880	1.020	0.880	0.970	80,000	75,480	0.9435	0.577	0.577	0.669	0.577	0.636	121,923	0.6191	-9.28%
2008-04-10	0	0.970	0.900	0.990	-	-	0	0	-	0.636	0.591	0.650	-	-	0	-	0.00%
2008-04-09	0	0.970	0.940	1.000	0.880	0.970	34,000	32,640	0.9600	0.636	0.617	0.656	0.577	0.636	51,817	0.6299	2.11%
2008-04-08	0	0.950	0.900	0.950	-	-	0	0	-	0.623	0.591	0.623	-	-	0	-	-4.04%
2008-04-07	0	0.990	0.910	0.990	0.900	0.990	42,000	37,980	0.9043	0.650	0.597	0.650	0.591	0.650	64,010	0.5933	2.06%
2008-04-03	0	0.970	0.910	0.980	0.970	0.970	40,000	38,800	0.9700	0.636	0.597	0.643	0.636	0.636	60,962	0.6365	-1.02%
2008-04-02	0	0.980	0.970	0.980	0.980	0.980	90,000	88,200	0.9800	0.643	0.636	0.643	0.643	0.643	137,164	0.6430	-2.00%
2008-04-01	0	1.000	0.980	1.000	0.980	1.000	50,000	49,260	0.9852	0.656	0.643	0.656	0.643	0.656	76,202	0.6464	-4.76%
2008-03-31	0	1.050	0.960	1.050	1.040	1.050	66,000	68,640	1.0400	0.689	0.630	0.689	0.682	0.689	100,587	0.6824	10.53%
2008-03-28	0	0.950	0.950	1.000	0.950	0.950	20,000	19,000	0.9500	0.623	0.623	0.656	0.623	0.623	30,481	0.6233	-8.65%
2008-03-27	0	1.040	0.950	1.040	-	-	0	0	-	0.682	0.623	0.682	-	-	0	-	0.00%
2008-03-26	0	1.040	0.950	1.040	-	-	0	0	-	0.682	0.623	0.682	-	-	0	-	0.00%
2008-03-25	0	1.040	1.000	1.040	1.010	1.040	90,000	92,280	1.0253	0.682	0.656	0.682	0.663	0.682	137,164	0.6728	0.97%
2008-03-20	0	1.030	0.980	1.030	0.980	1.030	194,000	199,680	1.0293	0.676	0.643	0.676	0.643	0.676	295,664	0.6754	0.00%
2008-03-19	0	1.030	0.990	1.040	0.980	1.080	582,000	590,560	1.0147	0.676	0.650	0.682	0.643	0.709	886,993	0.6658	-0.96%
2008-03-18	0	1.040	0.990	1.040	0.970	1.050	290,000	285,980	0.9861	0.682	0.650	0.682	0.636	0.689	441,972	0.6471	4.00%
2008-03-17	0	1.000	0.950	1.060	0.880	1.050	564,000	557,580	0.9886	0.656	0.623	0.696	0.577	0.689	859,560	0.6487	-5.66%
2008-03-14	0	1.060	1.030	1.060	0.960	1.140	456,000	475,320	1.0424	0.696	0.676	0.696	0.630	0.748	694,963	0.6839	-1.85%
2008-03-13	0	1.080	1.070	1.080	1.040	1.140	250,000	273,800	1.0952	0.709	0.702	0.709	0.682	0.748	381,011	0.7186	-5.26%
2008-03-12	0	1.140	1.090	1.150	0.950	1.150	964,000	1,026,560	1.0649	0.748	0.715	0.755	0.623	0.755	1,469,177	0.6987	8.57%
2008-03-11	0	1.050	0.940	1.070	1.050	1.070	70,000	74,500	1.0643	0.689	0.617	0.702	0.689	0.702	106,683	0.6983	-1.87%
2008-03-10	0	1.070	1.020	1.080	0.950	1.100	130,000	129,760	0.9982	0.702	0.669	0.709	0.623	0.722	198,126	0.6549	-6.14%
2008-03-07	0	1.140	1.000	1.140	1.000	1.140	72,000	77,280	1.0733	0.748	0.656	0.748	0.656	0.748	109,731	0.7043	14.00%
2008-03-06	0	1.000	1.000	1.050	1.000	1.000	4,000	4,000	1.0000	0.656	0.656	0.689	0.656	0.656	6,096	0.6561	0.00%
2008-03-05	0	1.000	0.950	1.030	1.000	1.000	60,000	60,000	1.0000	0.656	0.623	0.676	0.656	0.656	91,443	0.6561	-2.91%
2008-03-04	0	1.030	1.000	1.110	1.030	1.090	162,000	168,980	1.0431	0.676	0.656	0.728	0.676	0.715	246,895	0.6844	-2.83%
2008-03-03	0	1.060	1.020	1.030	-	-	0	0	-	0.696	0.669	0.676	-	-	0	-	-2.75%
2008-02-29	0	1.090	1.090	1.150	-	-	0	0	-	0.715	0.715	0.755	-	-	0	-	2.83%
2008-02-28	0	1.060	1.050	1.160	1.060	1.060	40,000	42,400	1.0600	0.696	0.689	0.761	0.696	0.696	60,962	0.6955	0.00%
2008-02-27	0	1.060	1.050	1.120	1.060	1.100	62,000	66,120	1.0665	0.696	0.689	0.735	0.696	0.722	94,491	0.6998	-7.02%
2008-02-26	0	1.140	1.080	1.140	1.140	1.150	43,300	49,582	1.1451	0.748	0.709	0.748	0.748	0.755	65,991	0.7513	1.79%
2008-02-25	0	1.120	1.080	1.140	1.100	1.150	136,000	151,620	1.1149	0.735	0.709	0.748	0.722	0.755	207,270	0.7315	1.82%
2008-02-22	0	1.100	1.060	1.170	1.100	1.180	64,000	74,200	1.1594	0.722	0.696	0.768	0.722	0.774	97,539	0.7607	-6.78%
2008-02-21	0	1.180	1.120	1.200	1.180	1.250	184,000	222,300	1.2082	0.774	0.735	0.787	0.774	0.820	280,424	0.7927	0.00%
2008-02-20	0	1.180	1.150	1.210	1.180	1.300	356,000	438,640	1.2321	0.774	0.755	0.794	0.774	0.853	542,559	0.8085	18.00%
2008-02-19	1	-	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2008-02-18	1	-	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2008-02-15	1	-	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2008-02-14	1	-	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2008-02-13	1	-	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2008-02-12	1	-	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2008-02-11	1	-	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2008-02-06	1	-	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2008-02-05	1	-	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2008-02-04	1	-	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2008-02-01	0	1.000	0.990	1.040	-	-	0	0	-	0.656	0.650	0.682	-	-	0	-	0.00%
2008-01-31	0	1.000	1.000	1.010	0.970	1.010	92,000	91,420	0.9937	0.656	0.656	0.663	0.636	0.663	140,212	0.6520	-0.99%
2008-01-30	0	1.010	0.990	1.020	0.990	1.040	282,000	285,500	1.0124	0.663	0.650	0.669	0.650	0.682	429,780	0.6643	-2.88%
2008-01-29	0	1.040	1.000	1.040	1.000	1.040	36,000	36,240	1.0067	0.682	0.656	0.682	0.656	0.682	54,866	0.6605	0.00%
2008-01-28	0	1.040	0.980	1.040	0.810	1.040	192,000	193,980	1.0103	0.682	0.643	0.682	0.531	0.682	292,616	0.6629	2.97%
2008-01-25	0	1.010	1.000	1.030	1.000	1.010	54,000	54,240	1.0044	0.663	0.656	0.676	0.656	0.663	82,298	0.6591	-3.81%
2008-01-24	0	1.050	0.980	1.050	0.910	1.050	170,000	170,600	1.0035	0.689	0.643	0.689	0.597	0.689	259,087	0.6585	-0.94%
2008-01-23	0	1.060	0.920	1.070	1.050	1.090	138,000	146,700	1.0630	0.696	0.604	0.702	0.689	0.715	210,318	0.6975	7.07%
2008-01-22	0	0.990	0.900	0.990	0.800	1.110	1,196,000	1,265,000	1.0577	0.650	0.591	0.650	0.525	0.728	1,822,755	0.6940	-9.17%
2008-01-21	0	1.090	1.090	1.150	1.080	1.180	102,000	112,780	1.1057	0.715	0.715	0.755	0.709	0.774	155,452	0.7255	0.93%
2008-01-18	0	1.080	1.080	1.180	-	-	0	0	-	0.709	0.709	0.774	-	-	0	-	0.00%
2008-01-17	0	1.080	1.080	1.100	1.070	1.080	90,000	97,000	1.0778	0.709	0.709	0.722	0.702	0.709	137,164	0.7072	1.89%
2008-01-16	0	1.060	1.060	1.080	1.030	1.070	232,000	243,520	1.0497	0.696	0.696	0.709	0.676	0.702	353,578	0.6887	-7.83%
2008-01-15	0	1.150	1.130	1.150	1.130	1.160	230,000	264,140	1.1484	0.755	0.741	0.755	0.741	0.761	350,530	0.7535	-0.86%
2008-01-14	0	1.160	1.160	1.190	1.160	1.160	10,000	11,600	1.1600	0.761	0.761	0.781	0.761	0.761	15,240	0.7611	-3.33%
2008-01-11	0	1.200	1.160	1.220	1.200	1.200	156,000	187,200	1.2000	0.787	0.761	0.801	0.787	0.787	237,751	0.7874	0.00%
2008-01-10	0	1.200	1.200	1.210	1.200	1.220	320,000	387,300	1.2103	0.787	0.787	0.794	0.787	0.801	487,694	0.7941	-1.64%
2008-01-09	0	1.220	1.210	1.220	1.200	1.240	230,000	281,600	1.2243	0.801	0.794	0.801	0.787	0.814	350,530	0.8034	1.67%
2008-01-08	0	1.200	1.200	1.250	1.200	1.260	224,000	273,140	1.2194	0.787	0.787	0.820	0.787	0.827	341,386	0.8001	-5.51%
2008-01-07	0	1.270	1.240	1.270	1.230	1.380	120,000	153,860	1.2822	0.833	0.814	0.833	0.807	0.905	182,885	0.8413	2.42%
2008-01-04	0	1.240	1.180	1.240	1.180	1.240	182,000	223,480	1.2279	0.814	0.774	0.814	0.774	0.814	277,376	0.8057	3.33%
2008-01-03	0	1.200	1.170	1.200	1.170	1.200	72,000	85,780	1.1914	0.787	0.768	0.787	0.768	0.787	109,731	0.7817	1.69%
2008-01-02	0	1.180	1.170	1.180	1.150	1.200	50,000	58,300	1.1660	0.774	0.768	0.774	0.755	0.787	76,202	0.7651	-6.35%
2007-12-31	0	1.260	1.180	1.260	-	-	0	0	-	0.827	0.774	0.827	-	-	0	-	-0.79%
2007-12-28	0	1.270	1.150	1.270	1.270	1.300	12,000	15,300	1.2750	0.833	0.755	0.833	0.833	0.853	18,289	0.8366	10.43%
2007-12-27	0	1.150	1.150	1.200	1.150	1.150	24,000	27,600	1.1500	0.755	0.755	0.787	0.755	0.755	36,577	0.7546	-4.17%
2007-12-24	0	1.200	1.170	1.200	1.150	1.200	170,000	199,000	1.1706	0.787	0.768	0.787	0.755	0.787	259,087	0.7681	0.00%
2007-12-21	0	1.200	1.170	1.200	1.200	1.200	96,000	115,200	1.2000	0.787	0.768	0.787	0.787	0.787	146,308	0.7874	1.69%
2007-12-20	0	1.180	1.180	1.200	1.180	1.180	30,000	35,400	1.1800	0.774	0.774	0.787	0.774	0.774	45,721	0.7743	-1.67%
2007-12-19	0	1.200	1.110	1.200	1.200	1.200	2,000	2,400	1.2000	0.787	0.728	0.787	0.787	0.787	3,048	0.7874	7.14%
2007-12-18	0	1.120	1.080	1.120	1.030	1.120	690,000	760,400	1.1020	0.735	0.709	0.735	0.676	0.735	1,051,589	0.7231	0.00%
2007-12-17	0	1.120	1.120	1.180	1.120	1.200	150,000	173,200	1.1547	0.735	0.735	0.774	0.735	0.787	228,606	0.7576	-6.67%
2007-12-14	0	1.200	1.170	1.210	1.160	1.250	810,000	967,940	1.1950	0.787	0.768	0.794	0.761	0.820	1,234,474	0.7841	-1.64%
2007-12-13	0	1.220	1.220	1.260	1.200	1.260	736,000	900,120	1.2230	0.801	0.801	0.827	0.787	0.827	1,121,695	0.8025	-4.69%
2007-12-12	0	1.280	1.260	1.290	1.280	1.290	104,000	133,180	1.2806	0.840	0.827	0.846	0.840	0.846	158,500	0.8403	-1.54%
2007-12-11	0	1.300	1.300	1.320	1.300	1.320	206,000	269,880	1.3101	0.853	0.853	0.866	0.853	0.866	313,953	0.8596	0.00%
2007-12-10	0	1.300	1.290	1.300	1.300	1.310	572,000	744,600	1.3017	0.853	0.846	0.853	0.853	0.860	871,752	0.8541	-1.52%
2007-12-07	0	1.320	1.300	1.320	1.320	1.350	64,000	84,880	1.3263	0.866	0.853	0.866	0.866	0.886	97,539	0.8702	-2.22%
2007-12-06	0	1.350	1.350	1.390	1.350	1.400	190,000	260,560	1.3714	0.886	0.886	0.912	0.886	0.919	289,568	0.8998	1.50%
2007-12-05	0	1.330	1.320	1.330	1.290	1.330	548,000	725,080	1.3231	0.873	0.866	0.873	0.846	0.873	835,175	0.8682	0.76%
2007-12-04	0	1.320	1.300	1.340	1.270	1.320	136,000	178,020	1.3090	0.866	0.853	0.879	0.833	0.866	207,270	0.8589	0.76%
2007-12-03	0	1.310	1.310	1.320	1.310	1.310	12,000	15,720	1.3100	0.860	0.860	0.866	0.860	0.860	18,289	0.8596	-2.24%
2007-11-30	0	1.340	1.270	1.340	1.200	1.350	502,000	635,400	1.2657	0.879	0.833	0.879	0.787	0.886	765,069	0.8305	7.20%
2007-11-29	0	1.250	1.250	1.290	1.250	1.250	910,000	1,137,500	1.2500	0.820	0.820	0.846	0.820	0.820	1,386,879	0.8202	0.81%
2007-11-28	0	1.240	1.240	1.300	1.240	1.250	100,000	124,700	1.2470	0.814	0.814	0.853	0.814	0.820	152,404	0.8182	-0.80%
2007-11-27	0	1.250	1.250	1.290	1.250	1.290	312,000	395,900	1.2689	0.820	0.820	0.846	0.820	0.846	475,501	0.8326	-3.85%
2007-11-26	0	1.300	1.280	1.300	1.260	1.350	90,000	118,600	1.3178	0.853	0.840	0.853	0.827	0.886	137,164	0.8647	3.17%
2007-11-23	0	1.260	1.260	1.270	1.250	1.260	174,000	218,500	1.2557	0.827	0.827	0.833	0.820	0.827	265,183	0.8240	-1.56%
2007-11-22	0	1.280	1.280	1.290	1.250	1.260	274,000	344,840	1.2585	0.840	0.840	0.846	0.820	0.827	417,588	0.8258	1.59%
2007-11-21	0	1.260	1.250	1.290	1.250	1.300	256,000	327,880	1.2808	0.827	0.820	0.846	0.820	0.853	390,155	0.8404	-6.67%
2007-11-20	0	1.350	1.300	1.350	1.260	1.350	226,000	293,800	1.3000	0.886	0.853	0.886	0.827	0.886	344,434	0.8530	3.05%
2007-11-19	0	1.310	1.310	1.350	1.300	1.330	692,000	902,040	1.3035	0.860	0.860	0.886	0.853	0.873	1,054,637	0.8553	-1.50%
2007-11-16	0	1.330	1.330	1.340	1.330	1.440	292,000	398,360	1.3642	0.873	0.873	0.879	0.873	0.945	445,020	0.8951	-5.00%
2007-11-15	0	1.400	1.400	1.410	1.380	1.410	174,000	242,560	1.3940	0.919	0.919	0.925	0.905	0.925	265,183	0.9147	-0.71%
2007-11-14	0	1.410	1.380	1.410	1.410	1.450	268,000	384,260	1.4338	0.925	0.905	0.925	0.925	0.951	408,443	0.9408	4.44%
2007-11-13	0	1.350	1.340	1.360	1.300	1.400	534,000	714,100	1.3373	0.886	0.879	0.892	0.853	0.919	813,839	0.8774	-0.74%
2007-11-12	0	1.360	1.360	1.400	1.340	1.420	952,000	1,316,940	1.3833	0.892	0.892	0.919	0.879	0.932	1,450,888	0.9077	-8.11%
2007-11-09	0	1.480	1.440	1.490	1.430	1.530	2,500,000	3,717,540	1.4870	0.971	0.945	0.978	0.938	1.004	3,810,106	0.9757	5.71%
2007-11-08	0	1.400	1.400	1.440	1.400	1.570	3,196,000	4,749,240	1.4860	0.919	0.919	0.945	0.919	1.030	4,870,840	0.9750	0.72%
2007-11-07	0	1.390	1.390	1.430	1.390	1.500	890,000	1,265,800	1.4222	0.912	0.912	0.938	0.912	0.984	1,356,398	0.9332	0.72%
2007-11-06	0	1.380	1.380	1.500	1.380	1.600	1,456,000	2,095,640	1.4393	0.905	0.905	0.984	0.905	1.050	2,219,006	0.9444	4.55%
2007-11-05	1	-	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
2007-11-02	1	-	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
2007-11-01	0	1.320	1.310	1.400	1.310	1.450	748,000	1,005,280	1.3440	0.866	0.860	0.919	0.860	0.951	1,139,984	0.8818	-0.75%
2007-10-31	0	1.330	1.310	1.500	1.330	1.530	510,000	733,520	1.4383	0.873	0.860	0.984	0.873	1.004	777,262	0.9437	-8.28%
2007-10-30	0	1.450	1.370	1.500	1.370	1.500	624,000	886,880	1.4213	0.951	0.899	0.984	0.899	0.984	951,002	0.9326	-2.03%
2007-10-29	0	1.480	1.460	1.500	1.470	1.600	8,824,000	13,753,940	1.5587	0.971	0.958	0.984	0.965	1.050	13,448,151	1.0227	2.07%
2007-10-26	0	1.450	1.430	1.550	1.300	1.600	7,048,000	9,780,040	1.3876	0.951	0.938	1.017	0.853	1.050	10,741,451	0.9105	11.54%
2007-10-25	0	1.300	1.200	1.300	1.200	1.300	302,000	370,320	1.2262	0.853	0.787	0.853	0.787	0.853	460,261	0.8046	8.33%
2007-10-24	0	1.200	1.180	1.210	1.180	1.210	374,000	447,580	1.1967	0.787	0.774	0.794	0.774	0.794	569,992	0.7852	-0.83%
2007-10-23	0	1.210	1.210	1.220	1.210	1.240	270,000	329,200	1.2193	0.794	0.794	0.801	0.794	0.814	411,491	0.8000	-0.82%
2007-10-22	0	1.220	1.180	1.290	1.180	1.220	394,000	472,240	1.1986	0.801	0.774	0.846	0.774	0.801	600,473	0.7864	-2.40%
2007-10-18	0	1.250	1.220	1.250	1.200	1.300	82,000	100,920	1.2307	0.820	0.801	0.820	0.787	0.853	124,971	0.8075	3.31%
2007-10-17	0	1.210	1.200	1.270	1.180	1.250	558,000	675,500	1.2106	0.794	0.787	0.833	0.774	0.820	850,416	0.7943	-1.63%
2007-10-16	0	1.230	1.230	1.250	1.180	1.360	2,860,000	3,611,320	1.2627	0.807	0.807	0.820	0.774	0.892	4,358,761	0.8285	5.13%
2007-10-15	0	1.170	1.160	1.220	1.170	1.240	304,000	359,960	1.1841	0.768	0.761	0.801	0.768	0.814	463,309	0.7769	-4.10%
2007-10-12	0	1.220	1.220	1.250	1.180	1.220	322,000	386,880	1.2015	0.801	0.801	0.820	0.774	0.801	490,742	0.7884	3.39%
2007-10-11	0	1.180	1.180	1.200	1.130	1.210	340,000	407,320	1.1980	0.774	0.774	0.787	0.741	0.794	518,174	0.7861	-2.48%
2007-10-10	0	1.210	1.200	1.210	1.200	1.220	330,000	398,780	1.2084	0.794	0.787	0.794	0.787	0.801	502,934	0.7929	0.83%
2007-10-09	0	1.200	1.200	1.220	1.200	1.240	660,000	796,620	1.2070	0.787	0.787	0.801	0.787	0.814	1,005,868	0.7920	-0.83%
2007-10-08	0	1.210	1.210	1.230	1.210	1.250	318,000	389,960	1.2263	0.794	0.794	0.807	0.794	0.820	484,645	0.8046	-3.20%
2007-10-05	0	1.250	1.230	1.270	1.200	1.250	252,000	306,600	1.2167	0.820	0.807	0.833	0.787	0.820	384,059	0.7983	4.17%
2007-10-04	0	1.200	1.200	1.220	1.200	1.220	824,000	991,580	1.2034	0.787	0.787	0.801	0.787	0.801	1,255,811	0.7896	-2.44%
2007-10-03	0	1.230	1.200	1.250	1.200	1.250	554,000	671,000	1.2112	0.807	0.787	0.820	0.787	0.820	844,320	0.7947	1.65%
2007-10-02	0	1.210	1.210	1.240	1.200	1.260	344,000	415,120	1.2067	0.794	0.794	0.814	0.787	0.827	524,271	0.7918	0.00%
2007-09-28	0	1.210	1.050	1.230	1.210	1.250	344,000	419,160	1.2185	0.794	0.689	0.807	0.794	0.820	524,271	0.7995	-3.20%
2007-09-27	0	1.250	1.240	1.250	1.230	1.250	150,000	186,600	1.2440	0.820	0.814	0.820	0.807	0.820	228,606	0.8163	4.17%
2007-09-25	0	1.200	1.200	1.260	1.200	1.250	272,000	332,860	1.2238	0.787	0.787	0.827	0.787	0.820	414,540	0.8030	-5.51%
2007-09-24	0	1.270	1.270	1.290	1.210	1.300	426,000	541,340	1.2708	0.833	0.833	0.846	0.794	0.853	649,242	0.8338	-2.31%
2007-09-21	0	1.300	1.250	1.300	1.270	1.310	498,000	643,620	1.2924	0.853	0.820	0.853	0.833	0.860	758,973	0.8480	-2.26%
2007-09-20	0	1.330	1.310	1.340	1.280	1.340	392,000	518,360	1.3223	0.873	0.860	0.879	0.840	0.879	597,425	0.8677	1.53%
2007-09-19	0	1.310	1.310	1.340	1.300	1.360	454,000	599,620	1.3207	0.860	0.860	0.879	0.853	0.892	691,915	0.8666	-2.24%
2007-09-18	0	1.340	1.330	1.340	1.300	1.370	504,000	676,440	1.3421	0.879	0.873	0.879	0.853	0.899	768,117	0.8806	0.75%
2007-09-17	0	1.330	1.290	1.330	1.250	1.500	1,018,000	1,377,220	1.3529	0.873	0.846	0.873	0.820	0.984	1,551,475	0.8877	6.40%
2007-09-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2007-09-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2007-09-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2007-09-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2007-09-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2007-09-07	0	1.250	1.250	1.300	1.250	1.310	444,000	564,500	1.2714	0.820	0.820	0.853	0.820	0.860	676,675	0.8342	-10.07%
2007-09-06	0	1.390	1.320	1.400	1.290	1.430	790,000	1,071,200	1.3559	0.912	0.866	0.919	0.846	0.938	1,203,994	0.8897	2.96%
2007-09-05	0	1.350	1.350	1.380	1.310	1.430	1,164,000	1,625,060	1.3961	0.886	0.886	0.905	0.860	0.938	1,773,985	0.9161	-3.57%
2007-09-04	0	1.400	1.380	1.400	1.240	1.400	2,686,000	3,524,780	1.3123	0.919	0.905	0.919	0.814	0.919	4,093,578	0.8611	12.00%
2007-09-03	0	1.250	1.220	1.250	1.110	1.250	678,000	820,260	1.2098	0.820	0.801	0.820	0.728	0.820	1,033,301	0.7938	13.64%
2007-08-31	0	1.100	1.100	1.150	1.070	1.110	112,000	122,620	1.0948	0.722	0.722	0.755	0.702	0.728	170,693	0.7184	-0.90%
2007-08-30	0	1.110	1.110	1.130	1.110	1.130	238,000	265,300	1.1147	0.728	0.728	0.741	0.728	0.741	362,722	0.7314	-0.89%
2007-08-29	0	1.120	1.100	1.120	1.000	1.120	1,097,000	1,136,330	1.0359	0.735	0.722	0.735	0.656	0.735	1,671,875	0.6797	-2.61%
2007-08-28	0	1.150	1.150	1.220	1.150	1.240	654,000	792,240	1.2114	0.755	0.755	0.801	0.755	0.814	996,724	0.7948	-5.74%
2007-08-27	0	1.220	1.220	1.230	1.150	1.240	842,000	1,033,000	1.2268	0.801	0.801	0.807	0.755	0.814	1,283,244	0.8050	3.39%
2007-08-24	0	1.180	1.170	1.200	1.150	1.200	160,000	189,000	1.1813	0.774	0.768	0.787	0.755	0.787	243,847	0.7751	2.61%
2007-08-23	0	1.150	1.150	1.180	1.140	1.230	202,000	234,280	1.1598	0.755	0.755	0.774	0.748	0.807	307,857	0.7610	0.88%
2007-08-22	0	1.140	1.110	1.140	1.080	1.150	264,000	300,020	1.1364	0.748	0.728	0.748	0.709	0.755	402,347	0.7457	5.56%
2007-08-21	0	1.080	1.080	1.130	1.050	1.260	202,000	229,860	1.1379	0.709	0.709	0.741	0.689	0.827	307,857	0.7466	0.93%
2007-08-20	0	1.070	1.060	1.100	0.980	1.100	575,000	592,600	1.0306	0.702	0.696	0.722	0.643	0.722	876,324	0.6762	0.00%
2007-08-17	0	1.070	0.980	1.070	0.960	1.100	1,390,000	1,376,600	0.9904	0.702	0.643	0.702	0.630	0.722	2,118,419	0.6498	-16.41%
2007-08-16	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2007-08-15	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2007-08-13	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2007-08-10	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2007-08-09	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2007-08-08	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2007-08-07	0	1.280	1.250	1.300	1.220	1.390	1,302,000	1,691,440	1.2991	0.840	0.820	0.853	0.801	0.912	1,984,303	0.8524	-2.29%
2007-08-06	0	1.310	1.310	1.330	1.280	1.350	302,000	396,500	1.3129	0.860	0.860	0.873	0.840	0.886	460,261	0.8615	-6.43%
2007-08-03	0	1.400	1.360	1.400	1.380	1.420	528,000	734,940	1.3919	0.919	0.892	0.919	0.905	0.932	804,694	0.9133	0.00%
2007-08-02	0	1.400	1.380	1.400	1.330	1.580	1,172,000	1,666,940	1.4223	0.919	0.905	0.919	0.873	1.037	1,786,178	0.9332	0.00%
2007-08-01	0	1.400	1.350	1.400	1.300	1.450	1,218,000	1,676,080	1.3761	0.919	0.886	0.919	0.853	0.951	1,856,284	0.9029	-6.04%
2007-07-31	0	1.490	1.490	1.520	1.440	1.570	1,770,000	2,645,520	1.4946	0.978	0.978	0.997	0.945	1.030	2,697,555	0.9807	-1.97%
2007-07-30	0	1.520	1.490	1.520	1.450	1.700	49,556,000	61,192,840	1.2348	0.997	0.978	0.997	0.951	1.115	75,525,447	0.8102	10.14%
2007-07-27	1	-	-	-	-	-	0	0	-	0.905	-	-	-	-	0	-	0.00%
2007-07-26	0	1.380	1.370	1.380	1.360	1.460	1,748,000	2,451,380	1.4024	0.905	0.899	0.905	0.892	0.958	2,664,026	0.9202	-2.13%
2007-07-25	0	1.410	1.400	1.410	1.300	1.480	3,558,000	5,003,660	1.4063	0.925	0.919	0.925	0.853	0.971	5,422,543	0.9228	5.22%
2007-07-24	0	1.340	1.330	1.360	1.200	1.390	1,718,000	2,276,840	1.3253	0.879	0.873	0.892	0.787	0.912	2,618,305	0.8696	-2.90%
2007-07-23	0	1.380	1.250	1.450	1.350	1.500	1,628,000	2,352,380	1.4450	0.905	0.820	0.951	0.886	0.984	2,481,141	0.9481	-10.97%
2007-07-20	0	1.550	1.540	1.570	1.480	1.680	1,906,000	2,965,000	1.5556	1.017	1.010	1.030	0.971	1.102	2,904,825	1.0207	-3.13%
2007-07-19	0	1.600	1.570	1.600	1.570	1.640	422,000	678,960	1.6089	1.050	1.030	1.050	1.030	1.076	643,146	1.0557	-1.23%
2007-07-18	0	1.620	1.620	1.650	1.610	1.670	48,000	78,800	1.6417	1.063	1.063	1.083	1.056	1.096	73,154	1.0772	-1.22%
2007-07-17	0	1.640	1.610	1.680	1.550	1.680	320,000	511,460	1.5983	1.076	1.056	1.102	1.017	1.102	487,694	1.0487	1.23%
2007-07-16	0	1.620	1.600	1.620	1.600	1.640	190,000	308,360	1.6229	1.063	1.050	1.063	1.050	1.076	289,568	1.0649	0.00%
2007-07-13	0	1.620	1.660	1.670	1.590	1.670	702,000	1,136,020	1.6183	1.063	1.089	1.096	1.043	1.096	1,069,878	1.0618	1.25%
2007-07-12	0	1.600	1.610	1.650	1.500	1.800	896,000	1,501,660	1.6760	1.050	1.056	1.083	0.984	1.181	1,365,542	1.0997	-8.57%
2007-07-11	0	1.750	1.750	1.770	1.710	1.860	1,228,000	2,175,880	1.7719	1.148	1.148	1.161	1.122	1.220	1,871,524	1.1626	-2.78%
2007-07-10	0	1.800	1.760	1.800	1.760	1.870	510,000	923,900	1.8116	1.181	1.155	1.181	1.155	1.227	777,262	1.1887	-3.74%
2007-07-09	0	1.870	1.810	1.880	1.800	1.900	760,000	1,422,300	1.8714	1.227	1.188	1.234	1.181	1.247	1,158,272	1.2279	4.47%
2007-07-06	0	1.790	1.780	1.790	1.760	1.890	696,000	1,248,460	1.7938	1.175	1.168	1.175	1.155	1.240	1,060,734	1.1770	-0.56%
2007-07-05	0	1.800	1.780	1.800	1.780	1.810	714,000	1,282,140	1.7957	1.181	1.168	1.181	1.168	1.188	1,088,166	1.1783	1.12%
2007-07-04	0	1.780	1.760	1.800	1.700	1.820	382,000	664,060	1.7384	1.168	1.155	1.181	1.115	1.194	582,184	1.1406	-0.56%
2007-07-03	0	1.790	1.790	1.800	1.770	1.900	446,000	808,680	1.8132	1.175	1.175	1.181	1.161	1.247	679,723	1.1897	-4.28%
2007-06-29	0	1.870	1.800	1.870	1.780	1.900	934,000	1,713,380	1.8345	1.227	1.181	1.227	1.168	1.247	1,423,456	1.2037	-1.06%
2007-06-28	0	1.890	1.870	1.890	1.700	1.940	758,000	1,417,000	1.8694	1.240	1.227	1.240	1.115	1.273	1,155,224	1.2266	-0.53%
2007-06-27	0	1.900	1.880	1.920	1.840	2.100	988,000	1,897,600	1.9206	1.247	1.234	1.260	1.207	1.378	1,505,754	1.2602	-7.32%
2007-06-26	0	2.050	2.030	2.040	1.950	2.180	3,320,000	6,868,660	2.0689	1.345	1.332	1.339	1.279	1.430	5,059,821	1.3575	7.89%
2007-06-25	0	1.900	1.880	1.950	1.500	2.090	2,200,000	4,197,520	1.9080	1.247	1.234	1.279	0.984	1.371	3,352,893	1.2519	18.75%
2007-06-22	0	1.600	1.600	1.620	1.550	1.650	871,000	1,397,710	1.6047	1.050	1.050	1.063	1.017	1.083	1,327,441	1.0529	-3.03%
2007-06-21	0	1.650	1.640	1.650	1.600	1.780	1,582,000	2,641,320	1.6696	1.083	1.076	1.083	1.050	1.168	2,411,035	1.0955	-5.71%
2007-06-20	0	1.750	1.750	1.820	1.750	1.860	562,000	1,025,780	1.8252	1.148	1.148	1.194	1.148	1.220	856,512	1.1976	-6.91%
2007-06-18	0	1.880	1.880	1.890	1.800	2.050	2,311,000	4,453,520	1.9271	1.234	1.234	1.240	1.181	1.345	3,522,062	1.2645	-6.00%
2007-06-15	0	2.000	1.980	2.000	1.900	2.100	2,722,000	5,319,460	1.9542	1.312	1.299	1.312	1.247	1.378	4,148,444	1.2823	0.00%
2007-06-14	0	2.000	2.000	2.030	1.900	2.280	4,502,000	9,506,140	2.1115	1.312	1.312	1.332	1.247	1.496	6,861,239	1.3855	-6.98%
2007-06-13	0	2.150	2.150	2.170	2.070	2.320	5,678,000	12,499,840	2.2015	1.411	1.411	1.424	1.358	1.522	8,653,513	1.4445	-1.83%
2007-06-12	0	2.190	2.150	2.190	1.800	2.220	9,296,000	18,906,540	2.0338	1.437	1.411	1.437	1.181	1.457	14,167,499	1.3345	23.03%
2007-06-11	0	1.780	1.760	1.790	1.450	1.880	6,530,000	11,023,020	1.6881	1.168	1.155	1.175	0.951	1.234	9,951,997	1.1076	22.76%
2007-06-08	0	1.450	1.420	1.500	1.390	1.600	3,282,000	4,920,800	1.4993	0.951	0.932	0.984	0.912	1.050	5,001,907	0.9838	-3.33%
2007-06-07	0	1.500	1.490	1.500	1.330	1.520	4,294,000	6,155,640	1.4335	0.984	0.978	0.984	0.873	0.997	6,544,238	0.9406	11.94%
2007-06-06	0	1.340	1.320	1.340	1.320	1.360	916,000	1,227,300	1.3398	0.879	0.866	0.879	0.866	0.892	1,396,023	0.8791	1.52%
2007-06-05	0	1.320	1.330	1.340	1.250	1.350	1,992,000	2,601,700	1.3061	0.866	0.873	0.879	0.820	0.886	3,035,893	0.8570	1.54%
2007-06-04	0	1.300	1.300	1.320	1.200	1.340	2,110,000	2,692,820	1.2762	0.853	0.853	0.866	0.787	0.879	3,215,730	0.8374	9.24%
2007-06-01	0	1.190	1.190	1.200	1.150	1.200	802,000	954,960	1.1907	0.781	0.781	0.787	0.755	0.787	1,222,282	0.7813	0.00%
2007-05-31	0	1.190	1.180	1.190	1.170	1.200	896,000	1,062,580	1.1859	0.781	0.774	0.781	0.768	0.787	1,365,542	0.7781	-0.83%
2007-05-30	0	1.200	1.190	1.220	1.160	1.200	718,000	854,980	1.1908	0.787	0.781	0.801	0.761	0.787	1,094,262	0.7813	0.00%
2007-05-29	0	1.200	1.200	1.210	1.150	1.210	606,000	711,880	1.1747	0.787	0.787	0.794	0.755	0.794	923,570	0.7708	1.69%
2007-05-28	0	1.180	1.170	1.200	1.180	1.220	140,000	166,600	1.1900	0.774	0.768	0.787	0.774	0.801	213,366	0.7808	-0.84%
2007-05-25	0	1.190	1.190	1.200	1.150	1.200	318,000	373,700	1.1752	0.781	0.781	0.787	0.755	0.787	484,645	0.7711	2.59%
2007-05-23	0	1.160	1.160	1.190	1.110	1.240	690,000	797,500	1.1558	0.761	0.761	0.781	0.728	0.814	1,051,589	0.7584	1.75%
2007-05-22	0	1.140	1.130	1.200	1.130	1.220	202,000	240,280	1.1895	0.748	0.741	0.787	0.741	0.801	307,857	0.7805	-6.56%
2007-05-21	0	1.220	1.200	1.220	1.220	1.220	24,000	29,280	1.2200	0.801	0.787	0.801	0.801	0.801	36,577	0.8005	1.67%
2007-05-18	0	1.200	1.190	1.200	1.160	1.230	356,000	430,060	1.2080	0.787	0.781	0.787	0.761	0.807	542,559	0.7927	-2.44%
2007-05-17	0	1.230	1.200	1.240	1.170	1.280	808,000	983,280	1.2169	0.807	0.787	0.814	0.768	0.840	1,231,426	0.7985	3.36%
2007-05-16	0	1.190	1.160	1.190	1.120	1.260	590,000	702,980	1.1915	0.781	0.761	0.781	0.735	0.827	899,185	0.7818	-3.25%
2007-05-15	0	1.230	1.220	1.280	1.210	1.280	578,000	716,160	1.2390	0.807	0.801	0.840	0.794	0.840	880,897	0.8130	-3.15%
2007-05-14	0	1.270	1.240	1.270	1.240	1.360	1,278,000	1,625,720	1.2721	0.833	0.814	0.833	0.814	0.892	1,947,726	0.8347	4.10%
2007-05-11	0	1.220	1.200	1.220	1.100	1.300	1,434,000	1,767,280	1.2324	0.801	0.787	0.801	0.722	0.853	2,185,477	0.8086	3.39%
2007-05-10	0	1.180	1.180	1.190	1.150	1.250	1,098,000	1,304,280	1.1879	0.774	0.774	0.781	0.755	0.820	1,673,399	0.7794	-5.60%
2007-05-09	0	1.250	1.240	1.250	1.080	1.360	6,950,000	8,656,740	1.2456	0.820	0.814	0.820	0.709	0.892	10,592,095	0.8173	23.76%
2007-05-08	1	-	-	-	-	-	0	0	-	0.663	-	-	-	-	0	-	0.00%
2007-05-07	1	-	-	-	-	-	0	0	-	0.663	-	-	-	-	0	-	0.00%
2007-05-04	1	-	-	-	-	-	0	0	-	0.663	-	-	-	-	0	-	0.00%
2007-05-03	1	-	-	-	-	-	0	0	-	0.663	-	-	-	-	0	-	0.00%
2007-05-02	1	-	-	-	-	-	0	0	-	0.663	-	-	-	-	0	-	0.00%
2007-04-30	1	-	-	-	-	-	0	0	-	0.663	-	-	-	-	0	-	0.00%
2007-04-27	1	-	-	-	-	-	0	0	-	0.663	-	-	-	-	0	-	0.00%
2007-04-26	1	-	-	-	-	-	0	0	-	0.663	-	-	-	-	0	-	0.00%
2007-04-25	1	-	-	-	-	-	0	0	-	0.663	-	-	-	-	0	-	0.00%
2007-04-24	0	1.010	1.010	1.110	1.010	1.110	584,000	613,160	1.0499	0.663	0.663	0.728	0.663	0.728	890,041	0.6889	-3.81%
2007-04-23	0	1.050	1.050	1.140	1.030	1.200	1,096,000	1,273,720	1.1622	0.689	0.689	0.748	0.676	0.787	1,670,351	0.7625	-7.08%
2007-04-20	0	1.130	1.070	1.120	0.900	1.150	1,270,000	1,324,080	1.0426	0.741	0.702	0.735	0.591	0.755	1,935,534	0.6841	25.56%
2007-04-19	0	0.900	0.860	0.950	0.800	0.930	474,000	401,620	0.8473	0.591	0.564	0.623	0.525	0.610	722,396	0.5560	11.11%
2007-04-18	0	0.810	0.810	0.890	0.800	0.850	266,000	214,880	0.8078	0.531	0.531	0.584	0.525	0.558	405,395	0.5301	-1.22%
2007-04-17	0	0.820	0.820	0.910	0.790	0.900	364,000	308,280	0.8469	0.538	0.538	0.597	0.518	0.591	554,751	0.5557	-3.53%
2007-04-16	0	0.850	0.760	0.850	0.750	0.850	380,000	292,100	0.7687	0.558	0.499	0.558	0.492	0.558	579,136	0.5044	13.33%
2007-04-13	0	0.750	0.750	0.870	0.740	0.760	320,000	238,200	0.7444	0.492	0.492	0.571	0.486	0.499	487,694	0.4884	-1.32%
2007-04-12	0	0.760	0.760	0.880	0.750	0.760	174,000	132,040	0.7589	0.499	0.499	0.577	0.492	0.499	265,183	0.4979	-2.56%
2007-04-11	0	0.780	0.750	0.800	0.760	0.800	578,000	454,920	0.7871	0.512	0.492	0.525	0.499	0.525	880,897	0.5164	5.41%
2007-04-10	0	0.740	0.690	0.750	0.700	0.740	252,000	182,160	0.7229	0.486	0.453	0.492	0.459	0.486	384,059	0.4743	0.00%
2007-04-04	0	0.740	0.700	0.750	0.670	0.740	442,000	302,280	0.6839	0.486	0.459	0.492	0.440	0.486	673,627	0.4487	0.00%
2007-04-03	0	0.740	0.740	0.750	0.700	0.750	90,000	64,600	0.7178	0.486	0.486	0.492	0.459	0.492	137,164	0.4710	8.82%
2007-04-02	0	0.680	0.670	0.700	0.680	0.680	40,000	27,200	0.6800	0.446	0.440	0.459	0.446	0.446	60,962	0.4462	-8.11%
2007-03-30	0	0.740	0.740	0.750	0.630	0.710	214,000	144,380	0.6747	0.486	0.486	0.492	0.413	0.466	326,145	0.4427	12.12%
2007-03-29	0	0.660	0.620	0.680	0.650	0.660	70,000	45,840	0.6549	0.433	0.407	0.446	0.426	0.433	106,683	0.4297	-1.49%
2007-03-28	0	0.670	0.630	0.670	0.680	0.680	50,000	34,000	0.6800	0.440	0.413	0.440	0.446	0.446	76,202	0.4462	-1.47%
2007-03-27	0	0.680	0.670	0.680	0.640	0.680	50,000	32,560	0.6512	0.446	0.440	0.446	0.420	0.446	76,202	0.4273	0.00%
2007-03-26	0	0.680	0.660	0.680	0.650	0.680	4,148,000	2,818,300	0.6794	0.446	0.433	0.446	0.426	0.446	6,321,728	0.4458	3.03%
2007-03-23	0	0.660	0.630	0.660	0.660	0.660	66,000	43,560	0.6600	0.433	0.413	0.433	0.433	0.433	100,587	0.4331	3.13%
2007-03-22	0	0.640	0.640	0.670	0.640	0.640	198,000	126,720	0.6400	0.420	0.420	0.440	0.420	0.420	301,760	0.4199	-1.54%
2007-03-21	0	0.650	0.650	0.680	0.650	0.650	68,000	44,200	0.6500	0.426	0.426	0.446	0.426	0.426	103,635	0.4265	0.00%
2007-03-20	0	0.650	0.630	0.680	0.600	0.680	308,000	204,860	0.6651	0.426	0.413	0.446	0.394	0.446	469,405	0.4364	-4.41%
2007-03-19	0	0.680	0.620	0.720	0.680	0.680	6,000	4,080	0.6800	0.446	0.407	0.472	0.446	0.446	9,144	0.4462	0.00%
2007-03-16	0	0.680	0.650	0.690	0.650	0.690	148,000	100,700	0.6804	0.446	0.426	0.453	0.426	0.453	225,558	0.4464	4.62%
2007-03-15	0	0.650	0.650	0.680	0.630	0.680	308,000	207,520	0.6738	0.426	0.426	0.446	0.413	0.446	469,405	0.4421	-5.80%
2007-03-14	0	0.690	0.690	0.700	0.660	0.700	128,000	86,400	0.6750	0.453	0.453	0.459	0.433	0.459	195,077	0.4429	-1.43%
2007-03-13	0	0.700	0.610	0.700	0.600	0.700	96,000	62,300	0.6490	0.459	0.400	0.459	0.394	0.459	146,308	0.4258	2.94%
2007-03-12	0	0.680	0.610	0.680	-	-	0	0	-	0.446	0.400	0.446	-	-	0	-	-1.45%
2007-03-09	0	0.690	0.600	0.690	0.700	0.700	3,300	2,297	0.6961	0.453	0.394	0.453	0.459	0.459	5,029	0.4567	6.15%
2007-03-08	0	0.650	0.500	0.650	0.650	0.650	10,000	6,500	0.6500	0.426	0.328	0.426	0.426	0.426	15,240	0.4265	-2.99%
2007-03-07	0	0.670	0.540	0.670	-	-	0	0	-	0.440	0.354	0.440	-	-	0	-	0.00%
2007-03-06	0	0.670	0.580	0.690	-	-	0	0	-	0.440	0.381	0.453	-	-	0	-	0.00%
2007-03-05	0	0.670	0.560	0.670	-	-	2,000	1,340	0.6700	0.440	0.367	0.440	-	-	3,048	0.4396	-1.47%
2007-03-02	0	0.680	0.510	0.680	0.640	0.680	518,000	341,940	0.6601	0.446	0.335	0.446	0.420	0.446	789,454	0.4331	3.03%
2007-03-01	0	0.660	0.650	0.710	-	-	0	0	-	0.433	0.426	0.466	-	-	0	-	0.00%
2007-02-28	0	0.660	0.510	0.730	-	-	0	0	-	0.433	0.335	0.479	-	-	0	-	0.00%
2007-02-27	0	0.660	0.640	0.680	0.660	0.710	96,000	65,220	0.6794	0.433	0.420	0.446	0.433	0.466	146,308	0.4458	-9.59%
2007-02-26	0	0.730	0.600	0.730	-	-	0	0	-	0.479	0.394	0.479	-	-	0	-	0.00%
2007-02-23	0	0.730	0.610	0.730	-	-	0	0	-	0.479	0.400	0.479	-	-	0	-	0.00%
2007-02-22	0	0.730	0.650	0.730	0.650	0.730	100,000	65,260	0.6526	0.479	0.426	0.479	0.426	0.479	152,404	0.4282	1.39%
2007-02-21	0	0.720	0.710	0.720	0.660	0.720	252,000	175,840	0.6978	0.472	0.466	0.472	0.433	0.472	384,059	0.4578	-1.37%
2007-02-16	0	0.730	0.660	0.730	0.640	0.800	440,000	298,700	0.6789	0.479	0.433	0.479	0.420	0.525	670,579	0.4454	4.29%
2007-02-15	0	0.700	0.660	0.780	-	-	0	0	-	0.459	0.433	0.512	-	-	0	-	0.00%
2007-02-14	0	0.700	0.660	0.790	0.700	0.810	164,000	129,220	0.7879	0.459	0.433	0.518	0.459	0.531	249,943	0.5170	0.00%
2007-02-13	0	0.700	0.680	0.700	0.700	0.700	6,000	4,200	0.7000	0.459	0.446	0.459	0.459	0.459	9,144	0.4593	1.45%
2007-02-12	0	0.690	0.690	0.700	-	-	0	0	-	0.453	0.453	0.459	-	-	0	-	1.47%
2007-02-09	0	0.680	0.680	0.690	0.650	0.690	422,000	275,840	0.6536	0.446	0.446	0.453	0.426	0.453	643,146	0.4289	6.25%
2007-02-08	0	0.640	0.640	0.660	0.620	0.660	358,000	229,680	0.6416	0.420	0.420	0.433	0.407	0.433	545,607	0.4210	-18.99%
2007-02-07	0	0.790	0.450	0.790	-	-	0	0	-	0.518	0.295	0.518	-	-	0	-	0.00%
2007-02-06	0	0.790	0.790	0.800	-	-	0	0	-	0.518	0.518	0.525	-	-	0	-	2.60%
2007-02-05	0	0.770	0.770	0.780	-	-	0	0	-	0.505	0.505	0.512	-	-	0	-	2.67%
2007-02-02	0	0.750	0.450	0.800	-	-	0	0	-	0.492	0.295	0.525	-	-	0	-	0.00%
2007-02-01	0	0.750	0.610	0.780	-	-	0	0	-	0.492	0.400	0.512	-	-	0	-	0.00%
2007-01-31	0	0.750	0.550	0.800	-	-	8,000	6,000	0.7500	0.492	0.361	0.525	-	-	12,192	0.4921	0.00%
2007-01-30	0	0.750	0.450	0.770	-	-	0	0	-	0.492	0.295	0.505	-	-	0	-	0.00%
2007-01-29	0	0.750	0.450	0.780	-	-	0	0	-	0.492	0.295	0.512	-	-	0	-	0.00%
2007-01-26	0	0.750	0.450	0.780	0.750	0.750	20,000	15,000	0.7500	0.492	0.295	0.512	0.492	0.492	30,481	0.4921	0.00%
2007-01-25	0	0.750	0.610	0.750	0.600	0.800	162,000	106,080	0.6548	0.492	0.400	0.492	0.394	0.525	246,895	0.4297	10.29%
2007-01-24	0	0.680	0.660	0.750	-	-	0	0	-	0.446	0.433	0.492	-	-	0	-	0.00%
2007-01-23	0	0.680	0.670	0.700	0.680	0.690	22,000	15,160	0.6891	0.446	0.440	0.459	0.446	0.453	33,529	0.4521	3.03%
2007-01-22	0	0.660	0.660	0.710	0.660	0.700	8,000	5,520	0.6900	0.433	0.433	0.466	0.433	0.459	12,192	0.4527	-10.81%
2007-01-19	0	0.740	0.500	0.760	-	-	0	0	-	0.486	0.328	0.499	-	-	0	-	0.00%
2007-01-18	0	0.740	0.610	0.740	-	-	0	0	-	0.486	0.400	0.486	-	-	0	-	0.00%
2007-01-17	0	0.740	0.630	0.760	-	-	0	0	-	0.486	0.413	0.499	-	-	0	-	0.00%
2007-01-16	0	0.740	0.660	0.750	0.720	0.750	60,000	44,000	0.7333	0.486	0.433	0.492	0.472	0.492	91,443	0.4812	-6.33%
2007-01-15	0	0.790	0.630	0.800	0.640	0.790	118,000	78,720	0.6671	0.518	0.413	0.525	0.420	0.518	179,837	0.4377	-1.25%
2007-01-12	0	0.800	0.680	0.800	-	-	0	0	-	0.525	0.446	0.525	-	-	0	-	0.00%
2007-01-11	0	0.800	0.650	0.800	-	-	0	0	-	0.525	0.426	0.525	-	-	0	-	0.00%
2007-01-10	0	0.800	0.640	0.800	-	-	0	0	-	0.525	0.420	0.525	-	-	0	-	0.00%
2007-01-09	0	0.800	0.620	0.830	-	-	0	0	-	0.525	0.407	0.545	-	-	0	-	0.00%
2007-01-08	0	0.800	0.720	0.800	0.750	0.900	188,000	156,100	0.8303	0.525	0.472	0.525	0.492	0.591	286,520	0.5448	3.90%
2007-01-05	0	0.770	0.770	0.780	0.710	0.710	10,000	7,100	0.7100	0.505	0.505	0.512	0.466	0.466	15,240	0.4659	2.67%
2007-01-04	0	0.750	0.720	0.750	0.760	0.770	104,000	79,240	0.7619	0.492	0.472	0.492	0.499	0.505	158,500	0.4999	-1.32%
2007-01-03	0	0.760	0.760	0.770	0.750	0.750	44,000	33,000	0.7500	0.499	0.499	0.505	0.492	0.492	67,058	0.4921	-7.32%
2007-01-02	0	0.820	0.640	0.820	-	-	0	0	-	0.538	0.420	0.538	-	-	0	-	0.00%
2006-12-29	0	0.820	0.620	-	0.770	0.820	150,000	121,180	0.8079	0.538	0.407	-	0.505	0.538	228,606	0.5301	7.89%
2006-12-28	0	0.760	0.650	0.770	-	-	0	0	-	0.499	0.426	0.505	-	-	0	-	0.00%
2006-12-27	0	0.760	0.680	0.760	0.670	0.760	94,000	63,340	0.6738	0.499	0.446	0.499	0.440	0.499	143,260	0.4421	11.76%
2006-12-22	0	0.680	0.680	0.800	0.660	0.700	102,000	69,480	0.6812	0.446	0.446	0.525	0.433	0.459	155,452	0.4470	1.49%
2006-12-21	0	0.670	0.670	0.780	0.650	0.660	100,000	65,560	0.6556	0.440	0.440	0.512	0.426	0.433	152,404	0.4302	-15.19%
2006-12-20	0	0.790	0.670	0.790	0.790	0.790	84,000	66,360	0.7900	0.518	0.440	0.518	0.518	0.518	128,020	0.5184	5.33%
2006-12-19	0	0.750	0.640	0.750	0.630	0.750	96,000	62,660	0.6527	0.492	0.420	0.492	0.413	0.492	146,308	0.4283	0.00%
2006-12-18	0	0.750	0.750	0.790	0.750	0.750	94,000	70,500	0.7500	0.492	0.492	0.518	0.492	0.492	143,260	0.4921	0.00%
2006-12-15	0	0.750	0.680	0.750	0.750	0.750	48,000	36,000	0.7500	0.492	0.446	0.492	0.492	0.492	73,154	0.4921	-6.25%
2006-12-14	0	0.800	0.900	1.000	0.800	0.800	24,000	19,200	0.8000	0.525	0.591	0.656	0.525	0.525	36,577	0.5249	1.27%
2006-12-13	0	0.790	0.790	0.800	0.700	0.750	20,000	14,900	0.7450	0.518	0.518	0.525	0.459	0.492	30,481	0.4888	9.72%
2006-12-12	0	0.720	0.710	0.800	0.720	0.800	306,000	221,220	0.7229	0.472	0.466	0.525	0.472	0.525	466,357	0.4744	-5.26%
2006-12-11	0	0.760	0.760	0.800	0.760	0.770	100,000	76,100	0.7610	0.499	0.499	0.525	0.499	0.505	152,404	0.4993	-5.00%
2006-12-08	0	0.800	0.770	0.800	0.800	0.800	50,000	40,000	0.8000	0.525	0.505	0.525	0.525	0.525	76,202	0.5249	0.00%
2006-12-07	0	0.800	0.800	0.840	0.800	0.800	50,000	40,000	0.8000	0.525	0.525	0.551	0.525	0.525	76,202	0.5249	0.00%
2006-12-06	0	0.800	0.760	0.800	-	-	0	0	-	0.525	0.499	0.525	-	-	0	-	0.00%
2006-12-05	0	0.800	0.750	0.800	0.750	0.800	330,000	256,580	0.7775	0.525	0.492	0.525	0.492	0.525	502,934	0.5102	-3.61%
2006-12-04	0	0.830	0.800	0.830	0.800	0.900	332,000	275,880	0.8310	0.545	0.525	0.545	0.525	0.591	505,982	0.5452	-16.16%
2006-12-01	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-30	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-29	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-28	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-27	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-24	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-23	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-22	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-21	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-20	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-17	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-16	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-15	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-14	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-13	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-10	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-09	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-08	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-07	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-06	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-03	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-02	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-11-01	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-10-31	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2006-10-27	0	0.990	0.950	0.990	0.950	0.990	188,000	184,120	0.9794	0.650	0.623	0.650	0.623	0.650	286,520	0.6426	0.00%
2006-10-26	0	0.990	0.990	1.000	0.960	0.960	38,000	36,480	0.9600	0.650	0.650	0.656	0.630	0.630	57,914	0.6299	-1.00%
2006-10-25	0	1.000	0.950	1.020	0.950	1.000	48,000	46,000	0.9583	0.656	0.623	0.669	0.623	0.656	73,154	0.6288	7.53%
2006-10-24	0	0.930	0.920	0.980	0.930	0.950	84,000	78,400	0.9333	0.610	0.604	0.643	0.610	0.623	128,020	0.6124	3.33%
2006-10-23	0	0.900	0.850	0.990	0.900	0.920	194,000	176,840	0.9115	0.591	0.558	0.650	0.591	0.604	295,664	0.5981	-11.76%
2006-10-20	0	1.020	1.000	1.020	-	-	0	0	-	0.669	0.656	0.669	-	-	0	-	0.00%
2006-10-19	0	1.020	0.900	1.030	1.000	1.020	24,000	24,080	1.0033	0.669	0.591	0.676	0.656	0.669	36,577	0.6583	0.00%
2006-10-18	0	1.020	1.010	1.020	0.900	1.020	32,000	31,440	0.9825	0.669	0.663	0.669	0.591	0.669	48,769	0.6447	0.99%
2006-10-17	0	1.010	0.910	1.020	-	-	0	0	-	0.663	0.597	0.669	-	-	0	-	0.00%
2006-10-16	0	1.010	1.010	1.020	0.930	0.960	210,000	197,800	0.9419	0.663	0.663	0.669	0.610	0.630	320,049	0.6180	-3.81%
2006-10-13	0	1.050	1.050	1.060	-	-	0	0	-	0.689	0.689	0.696	-	-	0	-	9.37%
2006-10-12	0	0.960	0.960	1.000	0.950	0.980	520,000	496,600	0.9550	0.630	0.630	0.656	0.623	0.643	792,502	0.6266	-8.57%
2006-10-11	0	1.050	0.960	1.050	1.060	1.060	10,000	10,600	1.0600	0.689	0.630	0.689	0.696	0.696	15,240	0.6955	5.00%
2006-10-10	0	1.000	0.960	1.060	1.000	1.000	50,000	50,000	1.0000	0.656	0.630	0.696	0.656	0.656	76,202	0.6561	0.00%
2006-10-09	0	1.000	0.990	1.080	1.000	1.070	36,000	36,340	1.0094	0.656	0.650	0.709	0.656	0.702	54,866	0.6623	-2.91%
2006-10-06	0	1.030	1.030	1.040	0.990	0.990	6,000	5,940	0.9900	0.676	0.676	0.682	0.650	0.650	9,144	0.6496	-1.90%
2006-10-05	0	1.050	1.050	1.060	0.980	1.050	82,000	80,800	0.9854	0.689	0.689	0.696	0.643	0.689	124,971	0.6465	7.14%
2006-10-04	0	0.980	0.960	1.020	0.980	1.010	362,000	356,320	0.9843	0.643	0.630	0.669	0.643	0.663	551,703	0.6459	0.00%
2006-10-03	0	0.980	0.960	1.020	0.950	1.030	1,174,000	1,141,480	0.9723	0.643	0.630	0.669	0.623	0.676	1,789,226	0.6380	-6.67%
2006-09-29	0	1.050	1.020	1.070	1.020	1.090	574,000	603,580	1.0515	0.689	0.669	0.702	0.669	0.715	874,800	0.6900	1.94%
2006-09-28	0	1.030	1.020	1.030	1.030	1.050	326,000	336,780	1.0331	0.676	0.669	0.676	0.676	0.689	496,838	0.6778	-2.83%
2006-09-27	0	1.060	1.030	1.080	1.030	1.090	298,000	314,940	1.0568	0.696	0.676	0.709	0.676	0.715	454,165	0.6934	6.00%
2006-09-26	0	1.000	1.000	1.050	1.000	1.030	222,000	225,120	1.0141	0.656	0.656	0.689	0.656	0.676	338,337	0.6654	-3.85%
2006-09-25	0	1.040	1.000	1.040	-	-	0	0	-	0.682	0.656	0.682	-	-	0	-	-1.89%
2006-09-22	0	1.060	1.000	1.060	1.090	1.090	50,000	54,500	1.0900	0.696	0.656	0.696	0.715	0.715	76,202	0.7152	0.95%
2006-09-21	0	1.050	1.050	1.060	-	-	0	0	-	0.689	0.689	0.696	-	-	0	-	1.94%
2006-09-20	0	1.030	1.000	1.080	-	-	0	0	-	0.676	0.656	0.709	-	-	0	-	0.00%
2006-09-19	0	1.030	0.800	1.080	1.020	1.030	62,000	63,480	1.0239	0.676	0.525	0.709	0.669	0.676	94,491	0.6718	0.00%
2006-09-18	0	1.030	1.020	1.030	0.950	1.030	162,000	156,960	0.9689	0.676	0.669	0.676	0.623	0.676	246,895	0.6357	0.98%
2006-09-15	0	1.020	1.010	1.030	-	-	0	0	-	0.669	0.663	0.676	-	-	0	-	0.00%
2006-09-14	0	1.020	1.020	1.040	1.010	1.030	146,000	149,540	1.0242	0.669	0.669	0.682	0.663	0.676	222,510	0.6721	0.00%
2006-09-13	0	1.020	1.010	1.050	1.010	1.020	28,000	28,540	1.0193	0.669	0.663	0.689	0.663	0.669	42,673	0.6688	-3.77%
2006-09-12	0	1.060	1.010	1.060	-	-	0	0	-	0.696	0.663	0.696	-	-	0	-	-1.85%
2006-09-11	0	1.080	1.020	1.080	-	-	0	0	-	0.709	0.669	0.709	-	-	0	-	0.00%
2006-09-08	0	1.080	0.960	1.100	1.000	1.080	60,000	60,800	1.0133	0.709	0.630	0.722	0.656	0.709	91,443	0.6649	0.93%
2006-09-07	0	1.070	1.010	1.080	1.010	1.070	90,000	91,140	1.0127	0.702	0.663	0.709	0.663	0.702	137,164	0.6645	0.00%
2006-09-06	0	1.070	1.000	1.070	-	-	0	0	-	0.702	0.656	0.702	-	-	0	-	-0.93%
2006-09-05	0	1.080	1.000	1.080	1.090	1.090	10,000	10,900	1.0900	0.709	0.656	0.709	0.715	0.715	15,240	0.7152	1.89%
2006-09-04	0	1.060	1.060	1.070	1.000	1.030	70,000	70,600	1.0086	0.696	0.696	0.702	0.656	0.676	106,683	0.6618	0.95%
2006-09-01	0	1.050	1.050	1.070	1.050	1.050	50,000	52,500	1.0500	0.689	0.689	0.702	0.689	0.689	76,202	0.6890	-2.78%
2006-08-31	0	1.080	1.040	1.080	-	-	0	0	-	0.709	0.682	0.709	-	-	0	-	0.00%
2006-08-30	0	1.080	1.020	1.080	-	-	0	0	-	0.709	0.669	0.709	-	-	0	-	0.00%
2006-08-29	0	1.080	1.020	1.080	-	-	0	0	-	0.709	0.669	0.709	-	-	0	-	0.00%
2006-08-28	0	1.080	1.020	1.080	-	-	0	0	-	0.709	0.669	0.709	-	-	0	-	0.00%
2006-08-25	0	1.080	1.000	1.080	-	-	0	0	-	0.709	0.656	0.709	-	-	0	-	-0.92%
2006-08-24	0	1.090	1.090	1.100	1.090	1.100	76,000	83,040	1.0926	0.715	0.715	0.722	0.715	0.722	115,827	0.7169	0.93%
2006-08-23	0	1.080	1.060	1.100	1.040	1.080	64,000	67,320	1.0519	0.709	0.696	0.722	0.682	0.709	97,539	0.6902	0.00%
2006-08-22	0	1.080	1.080	1.090	1.040	1.040	60,000	62,400	1.0400	0.709	0.709	0.715	0.682	0.682	91,443	0.6824	1.89%
2006-08-21	0	1.060	1.060	1.070	1.040	1.040	114,000	118,560	1.0400	0.696	0.696	0.702	0.682	0.682	173,741	0.6824	-1.85%
2006-08-18	0	1.080	1.050	1.090	1.080	1.080	6,000	6,480	1.0800	0.709	0.689	0.715	0.709	0.709	9,144	0.7086	0.00%
2006-08-17	0	1.080	1.040	1.090	-	-	0	0	-	0.709	0.682	0.715	-	-	0	-	0.00%
2006-08-16	0	1.080	1.080	1.090	1.050	1.050	80,000	84,000	1.0500	0.709	0.709	0.715	0.689	0.689	121,923	0.6890	0.93%
2006-08-15	0	1.070	1.070	1.080	1.030	1.090	80,000	83,560	1.0445	0.702	0.702	0.709	0.676	0.715	121,923	0.6853	2.88%
2006-08-14	0	1.040	1.030	1.040	1.030	1.100	356,000	374,880	1.0530	0.682	0.676	0.682	0.676	0.722	542,559	0.6909	-1.89%
2006-08-11	0	1.060	1.030	1.060	1.020	1.100	156,000	164,440	1.0541	0.696	0.676	0.696	0.669	0.722	237,751	0.6916	1.92%
2006-08-10	0	1.040	1.030	1.040	1.040	1.050	130,000	135,500	1.0423	0.682	0.676	0.682	0.682	0.689	198,126	0.6839	-7.14%
2006-08-09	0	1.120	1.030	1.130	1.100	1.120	22,000	24,240	1.1018	0.735	0.676	0.741	0.722	0.735	33,529	0.7230	0.00%
2006-08-08	0	1.120	1.120	1.130	1.030	1.060	260,000	273,800	1.0531	0.735	0.735	0.741	0.676	0.696	396,251	0.6910	1.82%
2006-08-07	0	1.100	1.100	1.110	1.080	1.080	52,000	56,160	1.0800	0.722	0.722	0.728	0.709	0.709	79,250	0.7086	2.80%
2006-08-04	0	1.070	1.100	1.110	1.070	1.100	328,000	357,100	1.0887	0.702	0.722	0.728	0.702	0.722	499,886	0.7144	-5.31%
2006-08-03	0	1.130	1.130	1.140	1.110	1.130	192,000	215,980	1.1249	0.741	0.741	0.748	0.728	0.741	292,616	0.7381	-0.88%
2006-08-02	0	1.140	1.130	1.160	1.130	1.150	238,000	273,240	1.1481	0.748	0.741	0.761	0.741	0.755	362,722	0.7533	-4.20%
2006-08-01	0	1.190	1.150	1.190	-	-	0	0	-	0.781	0.755	0.781	-	-	0	-	0.00%
2006-07-31	0	1.190	1.130	1.200	1.130	1.190	492,000	569,520	1.1576	0.781	0.741	0.787	0.741	0.781	749,829	0.7595	5.31%
2006-07-28	0	1.130	1.130	1.160	1.130	1.130	4,000	4,520	1.1300	0.741	0.741	0.761	0.741	0.741	6,096	0.7414	0.89%
2006-07-27	0	1.120	1.120	1.160	1.120	1.150	110,000	126,200	1.1473	0.735	0.735	0.761	0.735	0.755	167,645	0.7528	-0.88%
2006-07-26	0	1.130	1.130	1.140	1.100	1.100	100,000	110,000	1.1000	0.741	0.741	0.748	0.722	0.722	152,404	0.7218	-0.88%
2006-07-25	0	1.140	1.100	1.140	1.240	1.240	14,000	17,360	1.2400	0.748	0.722	0.748	0.814	0.814	21,337	0.8136	-0.87%
2006-07-24	0	1.150	1.110	1.150	1.100	1.150	210,000	231,500	1.1024	0.755	0.728	0.755	0.722	0.755	320,049	0.7233	6.48%
2006-07-21	0	1.080	1.070	1.130	1.070	1.200	432,000	495,200	1.1463	0.709	0.702	0.741	0.702	0.787	658,386	0.7521	-10.00%
2006-07-20	0	1.200	1.170	1.200	1.180	1.270	272,000	331,680	1.2194	0.787	0.768	0.787	0.774	0.833	414,540	0.8001	1.69%
2006-07-19	0	1.180	1.180	1.190	1.120	1.150	10,000	11,320	1.1320	0.774	0.774	0.781	0.735	0.755	15,240	0.7428	2.61%
2006-07-18	0	1.150	1.190	1.200	1.150	1.200	30,000	34,700	1.1567	0.755	0.781	0.787	0.755	0.787	45,721	0.7589	-3.36%
2006-07-17	0	1.190	1.190	1.200	-	-	0	0	-	0.781	0.781	0.787	-	-	0	-	1.71%
2006-07-14	0	1.170	1.170	1.180	1.150	1.160	100,000	115,100	1.1510	0.768	0.768	0.774	0.755	0.761	152,404	0.7552	-3.31%
2006-07-13	0	1.210	1.210	1.230	1.110	1.190	290,000	329,020	1.1346	0.794	0.794	0.807	0.728	0.781	441,972	0.7444	1.68%
2006-07-12	0	1.190	1.190	1.200	1.150	1.160	36,000	41,540	1.1539	0.781	0.781	0.787	0.755	0.761	54,866	0.7571	0.85%
2006-07-11	0	1.180	1.160	1.190	1.180	1.190	390,000	460,800	1.1815	0.774	0.761	0.781	0.774	0.781	594,377	0.7753	-3.28%
2006-07-10	0	1.220	1.150	1.220	1.220	1.220	10,000	12,200	1.2200	0.801	0.755	0.801	0.801	0.801	15,240	0.8005	0.00%
2006-07-07	0	1.220	1.220	1.230	1.180	1.220	76,000	89,820	1.1818	0.801	0.801	0.807	0.774	0.801	115,827	0.7755	-0.81%
2006-07-06	0	1.230	1.230	1.240	1.170	1.280	594,000	705,660	1.1880	0.807	0.807	0.814	0.768	0.840	905,281	0.7795	-3.91%
2006-07-05	0	1.280	1.260	1.280	1.180	1.300	640,000	779,760	1.2184	0.840	0.827	0.840	0.774	0.853	975,387	0.7994	9.40%
2006-07-04	0	1.170	1.140	1.180	1.140	1.180	126,000	145,240	1.1527	0.768	0.748	0.774	0.748	0.774	192,029	0.7563	3.54%
2006-07-03	0	1.130	1.120	1.140	1.100	1.140	358,000	402,640	1.1247	0.741	0.735	0.748	0.722	0.748	545,607	0.7380	0.89%
2006-06-30	0	1.120	1.110	1.120	1.100	1.120	560,000	618,320	1.1041	0.735	0.728	0.735	0.722	0.735	853,464	0.7245	3.70%
2006-06-29	0	1.080	1.070	1.080	1.070	1.090	332,000	359,160	1.0818	0.709	0.702	0.709	0.702	0.715	505,982	0.7098	0.93%
2006-06-28	0	1.070	1.050	1.080	1.070	1.070	1,270,000	1,308,900	1.0306	0.702	0.689	0.709	0.702	0.702	1,935,534	0.6762	0.94%
2006-06-27	0	1.060	1.050	1.070	-	-	0	0	-	0.696	0.689	0.702	-	-	0	-	0.00%
2006-06-26	0	1.060	1.060	1.070	1.030	1.060	156,000	162,100	1.0391	0.696	0.696	0.702	0.676	0.696	237,751	0.6818	1.92%
2006-06-23	0	1.040	1.040	1.060	1.030	1.030	56,000	57,760	1.0314	0.682	0.682	0.696	0.676	0.676	85,346	0.6768	0.97%
2006-06-22	0	1.030	1.030	1.040	1.020	1.050	222,000	230,640	1.0389	0.676	0.676	0.682	0.669	0.689	338,337	0.6817	-0.96%
2006-06-21	0	1.040	1.040	1.060	1.040	1.060	220,000	233,500	1.0614	0.682	0.682	0.696	0.682	0.696	335,289	0.6964	-1.89%
2006-06-20	0	1.060	1.060	1.070	1.040	1.040	20,000	20,800	1.0400	0.696	0.696	0.702	0.682	0.682	30,481	0.6824	0.00%
2006-06-19	0	1.060	1.040	1.060	1.050	1.080	180,000	190,000	1.0556	0.696	0.682	0.696	0.689	0.709	274,328	0.6926	0.00%
2006-06-16	0	1.060	1.040	1.060	1.030	1.060	70,000	73,300	1.0471	0.696	0.682	0.696	0.676	0.696	106,683	0.6871	-0.93%
2006-06-15	0	1.070	1.030	1.070	1.060	1.080	130,000	138,500	1.0654	0.702	0.676	0.702	0.696	0.709	198,126	0.6991	3.88%
2006-06-14	0	1.030	1.050	1.060	1.020	1.060	124,000	128,020	1.0324	0.676	0.689	0.696	0.669	0.696	188,981	0.6774	0.98%
2006-06-13	0	1.020	1.020	1.030	1.000	1.030	640,000	646,900	1.0108	0.669	0.669	0.676	0.656	0.676	975,387	0.6632	-6.42%
2006-06-12	0	1.090	1.030	1.090	1.030	1.100	284,000	305,020	1.0740	0.715	0.676	0.715	0.676	0.722	432,828	0.7047	2.83%
2006-06-09	0	1.060	1.060	1.140	1.050	1.050	82,000	86,820	1.0588	0.696	0.696	0.748	0.689	0.689	124,971	0.6947	1.92%
2006-06-08	0	1.040	1.040	1.110	1.040	1.150	612,000	654,180	1.0689	0.682	0.682	0.728	0.682	0.755	932,714	0.7014	-9.57%
2006-06-07	0	1.150	1.120	1.150	0.980	1.150	1,868,000	2,004,340	1.0730	0.755	0.735	0.755	0.643	0.755	2,846,911	0.7040	19.79%
2006-06-06	0	0.960	0.940	0.960	0.900	0.960	482,000	442,960	0.9190	0.630	0.617	0.630	0.591	0.630	734,588	0.6030	6.67%
2006-06-05	0	0.900	0.880	0.910	0.850	0.900	814,000	722,140	0.8871	0.591	0.577	0.597	0.558	0.591	1,240,571	0.5821	4.65%
2006-06-02	0	0.860	0.760	0.860	-	-	0	0	-	0.564	0.499	0.564	-	-	0	-	0.00%
2006-06-01	0	0.860	0.790	0.860	0.850	0.860	52,000	44,220	0.8504	0.564	0.518	0.564	0.558	0.564	79,250	0.5580	1.18%
2006-05-30	0	0.850	0.850	0.880	0.850	0.860	148,000	126,300	0.8534	0.558	0.558	0.577	0.558	0.564	225,558	0.5599	0.00%
2006-05-29	0	0.850	0.800	0.850	-	-	0	0	-	0.558	0.525	0.558	-	-	0	-	0.00%
2006-05-26	0	0.850	0.820	0.850	0.850	0.850	80,000	68,000	0.8500	0.558	0.538	0.558	0.558	0.558	121,923	0.5577	1.19%
2006-05-25	0	0.840	0.840	0.850	0.800	0.800	60,000	48,000	0.8000	0.551	0.551	0.558	0.525	0.525	91,443	0.5249	2.44%
2006-05-24	0	0.820	0.690	0.840	0.820	0.830	110,000	90,700	0.8245	0.538	0.453	0.551	0.538	0.545	167,645	0.5410	-3.53%
2006-05-23	0	0.850	0.690	0.860	0.660	0.900	704,000	592,320	0.8414	0.558	0.453	0.564	0.433	0.591	1,072,926	0.5521	7.59%
2006-05-22	0	0.790	0.690	0.800	-	-	0	0	-	0.518	0.453	0.525	-	-	0	-	0.00%
2006-05-19	0	0.790	0.740	0.790	-	-	0	0	-	0.518	0.486	0.518	-	-	0	-	0.00%
2006-05-18	0	0.790	0.790	0.800	0.730	0.750	22,000	16,460	0.7482	0.518	0.518	0.525	0.479	0.492	33,529	0.4909	0.00%
2006-05-17	0	0.790	0.720	0.800	-	-	0	0	-	0.518	0.472	0.525	-	-	0	-	0.00%
2006-05-16	0	0.790	0.790	0.800	0.750	0.750	6,000	4,500	0.7500	0.518	0.518	0.525	0.492	0.492	9,144	0.4921	-1.25%
2006-05-15	0	0.800	0.750	0.800	-	-	0	0	-	0.525	0.492	0.525	-	-	0	-	0.00%
2006-05-12	0	0.800	0.710	0.800	-	-	0	0	-	0.525	0.466	0.525	-	-	0	-	0.00%
2006-05-11	0	0.800	0.700	0.800	-	-	0	0	-	0.525	0.459	0.525	-	-	0	-	-1.23%
2006-05-10	0	0.810	0.780	0.810	0.810	0.810	50,000	40,500	0.8100	0.531	0.512	0.531	0.531	0.531	76,202	0.5315	0.00%
2006-05-09	0	0.810	0.760	0.810	0.810	0.820	106,000	86,600	0.8170	0.531	0.499	0.531	0.531	0.538	161,548	0.5361	-1.22%
2006-05-08	0	0.820	0.750	0.820	0.740	0.840	220,000	173,800	0.7900	0.538	0.492	0.538	0.486	0.551	335,289	0.5184	3.80%
2006-05-04	0	0.790	0.790	0.800	0.770	0.770	60,000	46,200	0.7700	0.518	0.518	0.525	0.505	0.505	91,443	0.5052	-3.66%
2006-05-03	0	0.820	0.780	0.820	0.770	0.840	372,000	297,880	0.8008	0.538	0.512	0.538	0.505	0.551	566,944	0.5254	0.00%
2006-05-02	0	0.820	0.820	0.830	0.780	0.890	636,000	512,940	0.8065	0.538	0.538	0.545	0.512	0.584	969,291	0.5292	-7.87%
2006-04-28	0	0.890	0.890	0.900	-	-	0	0	-	0.584	0.584	0.591	-	-	0	-	1.14%
2006-04-27	0	0.880	0.880	0.890	0.810	0.810	10,000	8,100	0.8100	0.577	0.577	0.584	0.531	0.531	15,240	0.5315	-2.22%
2006-04-26	0	0.900	0.770	0.900	0.780	0.910	380,000	310,960	0.8183	0.591	0.505	0.591	0.512	0.597	579,136	0.5369	5.88%
2006-04-25	0	0.850	0.800	0.850	0.850	0.850	20,000	17,000	0.8500	0.558	0.525	0.558	0.558	0.558	30,481	0.5577	-3.41%
2006-04-24	0	0.880	0.880	0.890	0.820	0.850	128,000	106,460	0.8317	0.577	0.577	0.584	0.538	0.558	195,077	0.5457	-1.12%
2006-04-21	0	0.890	0.870	0.890	-	-	0	0	-	0.584	0.571	0.584	-	-	0	-	0.00%
2006-04-20	0	0.890	0.800	0.890	0.810	0.900	330,000	284,740	0.8628	0.584	0.525	0.584	0.531	0.591	502,934	0.5662	3.49%
2006-04-19	0	0.860	0.820	0.890	-	-	0	0	-	0.564	0.538	0.584	-	-	0	-	0.00%
2006-04-18	0	0.860	0.810	0.870	0.850	0.860	168,000	144,400	0.8595	0.564	0.531	0.571	0.558	0.564	256,039	0.5640	0.00%
2006-04-13	0	0.860	0.860	0.900	0.800	0.900	116,000	100,480	0.8662	0.564	0.564	0.591	0.525	0.591	176,789	0.5684	0.00%
2006-04-12	0	0.860	0.840	0.890	0.860	0.860	110,000	94,600	0.8600	0.564	0.551	0.584	0.564	0.564	167,645	0.5643	-3.37%
2006-04-11	0	0.890	0.890	0.900	0.850	0.850	90,000	76,500	0.8500	0.584	0.584	0.591	0.558	0.558	137,164	0.5577	0.00%
2006-04-10	0	0.890	0.830	0.900	-	-	0	0	-	0.584	0.545	0.591	-	-	0	-	0.00%
2006-04-07	0	0.890	0.850	0.910	0.850	0.890	18,000	15,380	0.8544	0.584	0.558	0.597	0.558	0.584	27,433	0.5606	2.30%
2006-04-06	0	0.870	0.870	0.910	0.860	0.880	100,000	86,600	0.8660	0.571	0.571	0.597	0.564	0.577	152,404	0.5682	-4.40%
2006-04-04	0	0.910	0.860	0.910	-	-	0	0	-	0.597	0.564	0.597	-	-	0	-	0.00%
2006-04-03	0	0.910	0.860	0.910	0.860	0.910	102,000	91,420	0.8963	0.597	0.564	0.597	0.564	0.597	155,452	0.5881	0.00%
2006-03-31	0	0.910	0.830	0.910	-	-	0	0	-	0.597	0.545	0.597	-	-	0	-	0.00%
2006-03-30	0	0.910	0.910	0.920	-	-	0	0	-	0.597	0.597	0.604	-	-	0	-	4.60%
2006-03-29	0	0.870	0.870	0.900	0.800	0.800	10,000	8,000	0.8000	0.571	0.571	0.591	0.525	0.525	15,240	0.5249	-3.33%
2006-03-28	0	0.900	0.890	0.900	0.900	0.900	360,000	324,000	0.9000	0.591	0.584	0.591	0.591	0.591	548,655	0.5905	2.27%
2006-03-27	0	0.880	0.880	0.900	0.880	0.900	270,000	240,360	0.8902	0.577	0.577	0.591	0.577	0.591	411,491	0.5841	3.53%
2006-03-24	0	0.850	0.840	0.880	0.830	0.880	310,000	269,800	0.8703	0.558	0.551	0.577	0.545	0.577	472,453	0.5711	-5.56%
2006-03-23	0	0.900	0.870	0.900	0.830	0.900	284,000	247,920	0.8730	0.591	0.571	0.591	0.545	0.591	432,828	0.5728	3.45%
2006-03-22	0	0.870	0.750	0.870	-	-	0	0	-	0.571	0.492	0.571	-	-	0	-	0.00%
2006-03-21	0	0.870	0.870	0.880	0.860	0.860	24,000	20,640	0.8600	0.571	0.571	0.577	0.564	0.564	36,577	0.5643	2.35%
2006-03-20	0	0.850	0.700	0.850	0.850	0.850	70,000	59,500	0.8500	0.558	0.459	0.558	0.558	0.558	106,683	0.5577	0.00%
2006-03-17	0	0.850	0.730	0.850	-	-	0	0	-	0.558	0.479	0.558	-	-	0	-	-2.30%
2006-03-16	0	0.870	0.750	0.870	-	-	0	0	-	0.571	0.492	0.571	-	-	0	-	-1.14%
2006-03-15	0	0.880	0.720	0.880	0.880	0.880	24,000	21,120	0.8800	0.577	0.472	0.577	0.577	0.577	36,577	0.5774	0.00%
2006-03-14	0	0.880	0.830	0.880	0.800	0.880	260,000	218,920	0.8420	0.577	0.545	0.577	0.525	0.577	396,251	0.5525	-1.12%
2006-03-13	0	0.890	0.890	0.900	0.830	0.980	134,000	117,680	0.8782	0.584	0.584	0.591	0.545	0.643	204,222	0.5762	9.88%
2006-03-10	1	-	-	-	-	-	0	0	-	0.531	-	-	-	-	0	-	0.00%
2006-03-09	0	0.810	0.810	0.820	0.800	0.800	60,000	48,000	0.8000	0.531	0.531	0.538	0.525	0.525	91,443	0.5249	0.00%
2006-03-08	0	0.810	0.810	0.830	0.750	0.750	6,000	4,500	0.7500	0.531	0.531	0.545	0.492	0.492	9,144	0.4921	-2.41%
2006-03-07	0	0.830	0.690	0.830	0.830	0.830	30,000	24,900	0.8300	0.545	0.453	0.545	0.545	0.545	45,721	0.5446	2.47%
2006-03-06	0	0.810	-	0.850	-	-	0	0	-	0.531	-	0.558	-	-	0	-	0.00%
2006-03-03	0	0.810	0.690	0.820	-	-	0	0	-	0.531	0.453	0.538	-	-	0	-	0.00%
2006-03-02	0	0.810	0.760	0.830	-	-	0	0	-	0.531	0.499	0.545	-	-	0	-	0.00%
2006-03-01	0	0.810	0.750	0.880	-	-	0	0	-	0.531	0.492	0.577	-	-	0	-	0.00%
2006-02-28	0	0.810	0.810	0.850	0.730	0.820	648,000	504,000	0.7778	0.531	0.531	0.558	0.479	0.538	987,580	0.5103	14.08%
2006-02-27	0	0.710	0.690	0.710	0.700	0.710	106,000	74,460	0.7025	0.466	0.453	0.466	0.459	0.466	161,548	0.4609	2.90%
2006-02-24	0	0.690	0.650	0.690	0.690	0.700	94,000	65,360	0.6953	0.453	0.426	0.453	0.453	0.459	143,260	0.4562	2.99%
2006-02-23	0	0.670	0.650	0.680	0.650	0.670	230,000	153,600	0.6678	0.440	0.426	0.446	0.426	0.440	350,530	0.4382	4.69%
2006-02-22	0	0.640	0.670	0.680	0.640	0.640	2,000	1,280	0.6400	0.420	0.440	0.446	0.420	0.420	3,048	0.4199	-5.88%
2006-02-21	0	0.680	0.640	0.680	0.680	0.690	90,000	61,600	0.6844	0.446	0.420	0.446	0.446	0.453	137,164	0.4491	6.25%
2006-02-20	0	0.640	0.640	0.690	0.640	0.670	100,000	65,800	0.6580	0.420	0.420	0.453	0.420	0.440	152,404	0.4317	-7.25%
2006-02-17	0	0.690	0.660	0.690	0.670	0.690	62,000	42,180	0.6803	0.453	0.433	0.453	0.440	0.453	94,491	0.4464	4.55%
2006-02-16	0	0.660	0.660	0.690	0.650	0.650	100,000	65,000	0.6500	0.433	0.433	0.453	0.426	0.426	152,404	0.4265	1.54%
2006-02-15	0	0.650	0.650	0.700	0.650	0.710	118,000	79,580	0.6744	0.426	0.426	0.459	0.426	0.466	179,837	0.4425	0.00%
2006-02-14	0	0.650	0.630	0.670	0.640	0.650	320,000	207,000	0.6469	0.426	0.413	0.440	0.420	0.426	487,694	0.4244	3.17%
2006-02-13	0	0.630	0.620	0.700	-	-	0	0	-	0.413	0.407	0.459	-	-	0	-	0.00%
2006-02-10	0	0.630	0.620	0.650	0.630	0.640	320,000	202,600	0.6331	0.413	0.407	0.426	0.413	0.420	487,694	0.4154	0.00%
2006-02-09	0	0.630	0.630	0.690	0.620	0.620	40,000	24,800	0.6200	0.413	0.413	0.453	0.407	0.407	60,962	0.4068	1.61%
2006-02-08	0	0.620	0.620	0.680	-	-	0	0	-	0.407	0.407	0.446	-	-	0	-	0.00%
2006-02-07	0	0.620	0.620	0.680	0.620	0.620	70,000	43,400	0.6200	0.407	0.407	0.446	0.407	0.407	106,683	0.4068	0.00%
2006-02-06	0	0.620	0.620	0.700	0.620	0.620	70,000	43,400	0.6200	0.407	0.407	0.459	0.407	0.407	106,683	0.4068	-1.59%
2006-02-03	0	0.630	0.620	0.690	-	-	0	0	-	0.413	0.407	0.453	-	-	0	-	0.00%
2006-02-02	0	0.630	0.600	0.700	0.630	0.700	170,000	112,000	0.6588	0.413	0.394	0.459	0.413	0.459	259,087	0.4323	-13.70%
2006-02-01	0	0.730	0.610	0.730	-	-	0	0	-	0.479	0.400	0.479	-	-	0	-	-2.67%
2006-01-27	0	0.750	0.620	0.750	0.750	0.750	4,000	3,000	0.7500	0.492	0.407	0.492	0.492	0.492	6,096	0.4921	17.19%
2006-01-26	0	0.640	0.640	0.650	0.640	0.650	68,000	43,720	0.6429	0.420	0.420	0.426	0.420	0.426	103,635	0.4219	1.59%
2006-01-25	0	0.630	0.630	0.710	-	-	0	0	-	0.413	0.413	0.466	-	-	0	-	3.28%
2006-01-24	0	0.610	0.610	0.750	0.610	0.610	30,000	18,300	0.6100	0.400	0.400	0.492	0.400	0.400	45,721	0.4003	-1.61%
2006-01-23	0	0.620	0.600	0.750	-	-	0	0	-	0.407	0.394	0.492	-	-	0	-	0.00%
2006-01-20	0	0.620	0.620	0.690	-	-	0	0	-	0.407	0.407	0.453	-	-	0	-	0.00%
2006-01-19	0	0.620	0.620	0.740	-	-	0	0	-	0.407	0.407	0.486	-	-	0	-	1.64%
2006-01-18	0	0.610	0.610	0.740	0.610	0.620	70,000	42,900	0.6129	0.400	0.400	0.486	0.400	0.407	106,683	0.4021	0.00%
2006-01-17	0	0.610	0.610	0.680	0.610	0.620	80,000	49,300	0.6163	0.400	0.400	0.446	0.400	0.407	121,923	0.4044	-10.29%
2006-01-16	0	0.680	0.640	0.710	-	-	0	0	-	0.446	0.420	0.466	-	-	0	-	0.00%
2006-01-13	0	0.680	0.640	0.690	-	-	0	0	-	0.446	0.420	0.453	-	-	0	-	0.00%
2006-01-12	0	0.680	0.650	0.690	0.680	0.680	90,000	61,200	0.6800	0.446	0.426	0.453	0.446	0.446	137,164	0.4462	4.62%
2006-01-11	0	0.650	0.630	0.680	-	-	0	0	-	0.426	0.413	0.446	-	-	0	-	0.00%
2006-01-10	0	0.650	0.640	0.680	0.650	0.650	20,000	13,000	0.6500	0.426	0.420	0.446	0.426	0.426	30,481	0.4265	3.17%
2006-01-09	0	0.630	0.630	0.680	0.630	0.630	120,000	75,600	0.6300	0.413	0.413	0.446	0.413	0.413	182,885	0.4134	0.00%
2006-01-06	0	0.630	0.630	0.680	0.630	0.630	28,000	17,640	0.6300	0.413	0.413	0.446	0.413	0.413	42,673	0.4134	0.00%
2006-01-05	0	0.630	0.630	0.660	-	-	0	0	-	0.413	0.413	0.433	-	-	0	-	0.00%
2006-01-04	0	0.630	0.630	0.680	0.630	0.630	40,000	25,200	0.6300	0.413	0.413	0.446	0.413	0.413	60,962	0.4134	-1.56%
2006-01-03	0	0.640	0.620	0.640	0.640	0.640	40,000	25,600	0.6400	0.420	0.407	0.420	0.420	0.420	60,962	0.4199	1.59%
2005-12-30	0	0.630	0.630	0.690	-	-	0	0	-	0.413	0.413	0.453	-	-	0	-	0.00%
2005-12-29	0	0.630	0.620	0.740	-	-	0	0	-	0.413	0.407	0.486	-	-	0	-	0.00%
2005-12-28	0	0.630	0.620	0.710	-	-	0	0	-	0.413	0.407	0.466	-	-	0	-	0.00%
2005-12-23	0	0.630	0.620	0.700	-	-	0	0	-	0.413	0.407	0.459	-	-	0	-	0.00%
2005-12-22	0	0.630	0.620	0.700	-	-	0	0	-	0.413	0.407	0.459	-	-	0	-	0.00%
2005-12-21	0	0.630	0.620	0.750	-	-	0	0	-	0.413	0.407	0.492	-	-	0	-	0.00%
2005-12-20	0	0.630	0.630	0.700	0.630	0.630	30,000	18,900	0.6300	0.413	0.413	0.459	0.413	0.413	45,721	0.4134	-3.08%
2005-12-19	0	0.650	0.650	0.700	0.650	0.650	60,000	39,000	0.6500	0.426	0.426	0.459	0.426	0.426	91,443	0.4265	-2.99%
2005-12-16	0	0.670	0.660	0.680	0.650	0.670	180,000	119,800	0.6656	0.440	0.433	0.446	0.426	0.440	274,328	0.4367	0.00%
2005-12-15	0	0.670	0.650	0.680	-	-	0	0	-	0.440	0.426	0.446	-	-	0	-	0.00%
2005-12-14	0	0.670	0.670	0.680	0.670	0.680	110,000	74,440	0.6767	0.440	0.440	0.446	0.440	0.446	167,645	0.4440	-1.47%
2005-12-13	0	0.680	0.680	0.740	0.650	0.700	66,000	44,660	0.6767	0.446	0.446	0.486	0.426	0.459	100,587	0.4440	-5.56%
2005-12-12	0	0.720	0.650	0.720	0.720	0.720	4,000	2,880	0.7200	0.472	0.426	0.472	0.472	0.472	6,096	0.4724	2.86%
2005-12-09	0	0.700	0.650	0.730	-	-	0	0	-	0.459	0.426	0.479	-	-	0	-	0.00%
2005-12-08	0	0.700	0.670	0.710	0.700	0.700	74,000	51,800	0.7000	0.459	0.440	0.466	0.459	0.459	112,779	0.4593	1.45%
2005-12-07	0	0.690	0.690	0.720	-	-	0	0	-	0.453	0.453	0.472	-	-	0	-	2.99%
2005-12-06	0	0.670	0.650	0.700	-	-	0	0	-	0.440	0.426	0.459	-	-	0	-	0.00%
2005-12-05	0	0.670	0.650	0.700	-	-	0	0	-	0.440	0.426	0.459	-	-	0	-	0.00%
2005-12-02	0	0.670	0.600	0.700	-	-	10,000	6,000	0.6000	0.440	0.394	0.459	-	-	15,240	0.3937	0.00%
2005-12-01	0	0.670	0.650	0.690	-	-	0	0	-	0.440	0.426	0.453	-	-	0	-	0.00%
2005-11-30	0	0.670	0.580	0.690	-	-	0	0	-	0.440	0.381	0.453	-	-	0	-	0.00%
2005-11-29	0	0.670	0.660	0.700	0.670	0.670	40,000	26,800	0.6700	0.440	0.433	0.459	0.440	0.440	60,962	0.4396	1.52%
2005-11-28	0	0.660	0.660	0.700	0.660	0.670	126,000	83,620	0.6637	0.433	0.433	0.459	0.433	0.440	192,029	0.4355	0.00%
2005-11-25	0	0.660	0.660	0.700	0.640	0.820	178,000	122,040	0.6856	0.433	0.433	0.459	0.420	0.538	271,280	0.4499	-13.16%
2005-11-24	0	0.760	0.600	0.760	0.560	0.760	50,000	33,900	0.6780	0.499	0.394	0.499	0.367	0.499	76,202	0.4449	16.92%
2005-11-23	0	0.650	0.600	0.720	-	-	0	0	-	0.426	0.394	0.472	-	-	0	-	0.00%
2005-11-22	0	0.650	0.580	0.750	0.650	0.650	64,000	41,600	0.6500	0.426	0.381	0.492	0.426	0.426	97,539	0.4265	1.56%
2005-11-21	0	0.640	0.640	0.650	0.640	0.640	410,000	262,400	0.6400	0.420	0.420	0.426	0.420	0.420	624,857	0.4199	1.59%
2005-11-18	0	0.630	0.610	0.630	0.610	0.630	40,000	24,600	0.6150	0.413	0.400	0.413	0.400	0.413	60,962	0.4035	3.28%
2005-11-17	0	0.610	0.580	0.630	-	-	0	0	-	0.400	0.381	0.413	-	-	0	-	0.00%
2005-11-16	0	0.610	0.570	0.640	-	-	0	0	-	0.400	0.374	0.420	-	-	0	-	0.00%
2005-11-15	0	0.610	0.610	0.650	0.560	0.600	58,000	33,600	0.5793	0.400	0.400	0.426	0.367	0.394	88,394	0.3801	0.00%
2005-11-14	0	0.610	0.570	0.610	-	-	0	0	-	0.400	0.374	0.400	-	-	0	-	-1.61%
2005-11-11	0	0.620	0.580	0.630	0.510	0.630	108,000	62,760	0.5811	0.407	0.381	0.413	0.335	0.413	164,597	0.3813	-1.59%
2005-11-10	0	0.630	0.570	0.640	0.550	0.640	126,000	76,280	0.6054	0.413	0.374	0.420	0.361	0.420	192,029	0.3972	14.55%
2005-11-09	0	0.550	0.550	0.630	-	-	0	0	-	0.361	0.361	0.413	-	-	0	-	3.77%
2005-11-08	0	0.530	0.530	0.630	0.530	0.530	10,000	5,300	0.5300	0.348	0.348	0.413	0.348	0.348	15,240	0.3478	0.00%
2005-11-07	0	0.530	0.530	0.580	0.530	0.600	158,000	89,500	0.5665	0.348	0.348	0.381	0.348	0.394	240,799	0.3717	-22.06%
2005-11-04	0	0.680	0.580	0.680	0.590	0.680	4,000	2,540	0.6350	0.446	0.381	0.446	0.387	0.446	6,096	0.4167	17.24%
2005-11-03	0	0.580	0.580	0.590	0.560	0.580	114,000	65,020	0.5704	0.381	0.381	0.387	0.367	0.381	173,741	0.3742	0.00%
2005-11-02	0	0.580	0.580	0.680	0.485	0.560	160,000	81,800	0.5113	0.381	0.381	0.446	0.318	0.367	243,847	0.3355	-15.94%
2005-11-01	0	0.690	0.610	0.690	0.600	0.690	52,000	31,760	0.6108	0.453	0.400	0.453	0.394	0.453	79,250	0.4008	18.97%
2005-10-31	0	0.580	0.560	0.600	0.580	0.580	12,000	6,960	0.5800	0.381	0.367	0.394	0.381	0.381	18,289	0.3806	-1.69%
2005-10-28	0	0.590	0.590	0.660	0.580	0.580	124,000	71,920	0.5800	0.387	0.387	0.433	0.381	0.381	188,981	0.3806	-10.61%
2005-10-27	0	0.660	0.610	0.620	0.620	0.660	150,000	94,340	0.6289	0.433	0.400	0.407	0.407	0.433	228,606	0.4127	-2.94%
2005-10-26	0	0.680	0.660	0.700	0.660	0.680	148,000	99,360	0.6714	0.446	0.433	0.459	0.433	0.446	225,558	0.4405	0.00%
2005-10-25	0	0.680	0.680	0.740	-	-	22,000	14,960	0.6800	0.446	0.446	0.486	-	-	33,529	0.4462	3.03%
2005-10-24	0	0.660	0.660	0.760	0.660	0.710	170,000	119,600	0.7035	0.433	0.433	0.499	0.433	0.466	259,087	0.4616	-5.71%
2005-10-21	0	0.700	0.700	0.730	-	-	0	0	-	0.459	0.459	0.479	-	-	0	-	0.00%
2005-10-20	0	0.700	0.700	0.740	0.700	0.700	30,000	21,000	0.7000	0.459	0.459	0.486	0.459	0.459	45,721	0.4593	-2.78%
2005-10-19	0	0.720	0.690	0.740	0.720	0.720	20,000	14,400	0.7200	0.472	0.453	0.486	0.472	0.472	30,481	0.4724	0.00%
2005-10-18	0	0.720	0.720	0.810	0.720	0.720	162,000	116,640	0.7200	0.472	0.472	0.531	0.472	0.472	246,895	0.4724	1.41%
2005-10-17	0	0.710	0.710	0.820	0.650	0.710	30,000	20,100	0.6700	0.466	0.466	0.538	0.426	0.466	45,721	0.4396	-8.97%
2005-10-14	0	0.780	0.720	0.810	0.680	0.780	40,000	29,200	0.7300	0.512	0.472	0.531	0.446	0.512	60,962	0.4790	0.00%
2005-10-13	0	0.780	0.780	0.800	0.780	0.790	188,000	146,720	0.7804	0.512	0.512	0.525	0.512	0.518	286,520	0.5121	-2.50%
2005-10-12	0	0.800	0.800	0.820	0.800	0.810	292,000	234,900	0.8045	0.525	0.525	0.538	0.525	0.531	445,020	0.5278	-1.23%
2005-10-10	0	0.810	0.810	0.840	0.810	0.810	92,000	74,520	0.8100	0.531	0.531	0.551	0.531	0.531	140,212	0.5315	0.00%
2005-10-07	0	0.810	0.800	0.820	0.810	0.820	160,000	130,500	0.8156	0.531	0.525	0.538	0.531	0.538	243,847	0.5352	-1.22%
2005-10-06	0	0.820	0.810	0.850	0.800	0.820	56,000	45,600	0.8143	0.538	0.531	0.558	0.525	0.538	85,346	0.5343	0.00%
2005-10-05	0	0.820	0.810	0.830	0.820	0.820	180,000	147,600	0.8200	0.538	0.531	0.545	0.538	0.538	274,328	0.5380	-5.75%
2005-10-04	0	0.870	0.820	0.870	0.850	0.870	30,000	25,620	0.8540	0.571	0.538	0.571	0.558	0.571	45,721	0.5604	3.57%
2005-10-03	0	0.840	0.820	0.850	-	-	0	0	-	0.551	0.538	0.558	-	-	0	-	0.00%
2005-09-30	0	0.840	0.830	0.840	0.840	0.840	300,000	252,000	0.8400	0.551	0.545	0.551	0.551	0.551	457,213	0.5512	0.00%
2005-09-29	0	0.840	0.830	0.840	0.840	0.840	300,000	252,000	0.8400	0.551	0.545	0.551	0.551	0.551	457,213	0.5512	1.20%
2005-09-28	0	0.830	0.820	0.850	0.830	0.850	300,000	251,800	0.8393	0.545	0.538	0.558	0.545	0.558	457,213	0.5507	-2.35%
2005-09-27	0	0.850	0.830	0.850	0.840	0.850	404,000	339,400	0.8401	0.558	0.545	0.558	0.551	0.558	615,713	0.5512	2.41%
2005-09-26	0	0.830	0.820	0.860	0.830	0.830	400,000	332,000	0.8300	0.545	0.538	0.564	0.545	0.545	609,617	0.5446	0.00%
2005-09-23	0	0.830	0.820	0.830	0.830	0.830	130,000	107,900	0.8300	0.545	0.538	0.545	0.545	0.545	198,126	0.5446	-1.19%
2005-09-22	0	0.840	0.830	0.840	0.830	0.880	704,000	590,200	0.8384	0.551	0.545	0.551	0.545	0.577	1,072,926	0.5501	-3.45%
2005-09-21	0	0.870	0.830	0.880	0.870	0.870	50,000	43,500	0.8700	0.571	0.545	0.577	0.571	0.571	76,202	0.5709	0.00%
2005-09-20	0	0.870	0.860	0.880	0.870	0.870	10,000	8,700	0.8700	0.571	0.564	0.577	0.571	0.571	15,240	0.5709	2.35%
2005-09-16	0	0.850	0.850	0.870	0.840	0.840	100,000	84,000	0.8400	0.558	0.558	0.571	0.551	0.551	152,404	0.5512	0.00%
2005-09-15	0	0.850	0.830	0.870	0.810	0.850	462,000	385,320	0.8340	0.558	0.545	0.571	0.531	0.558	704,108	0.5472	0.00%
2005-09-14	0	0.850	0.840	0.880	0.840	0.860	180,000	152,600	0.8478	0.558	0.551	0.577	0.551	0.564	274,328	0.5563	0.00%
2005-09-13	0	0.850	0.850	0.880	0.840	0.870	190,000	163,300	0.8595	0.558	0.558	0.577	0.551	0.571	289,568	0.5639	-3.41%
2005-09-12	0	0.880	0.850	0.880	0.860	0.880	168,000	145,840	0.8681	0.577	0.558	0.577	0.564	0.577	256,039	0.5696	0.00%
2005-09-09	0	0.880	0.870	0.880	0.870	0.880	438,000	384,080	0.8769	0.577	0.571	0.577	0.571	0.577	667,531	0.5754	-2.22%
2005-09-08	0	0.900	0.870	0.900	0.880	0.950	214,000	195,360	0.9129	0.591	0.571	0.591	0.577	0.623	326,145	0.5990	1.12%
2005-09-07	0	0.890	0.870	0.900	0.870	0.890	76,000	67,120	0.8832	0.584	0.571	0.591	0.571	0.584	115,827	0.5795	-3.26%
2005-09-06	0	0.920	0.890	0.940	0.890	0.920	42,000	38,040	0.9057	0.604	0.584	0.617	0.584	0.604	64,010	0.5943	-2.13%
2005-09-05	0	0.940	0.920	0.950	0.920	0.940	52,000	47,960	0.9223	0.617	0.604	0.623	0.604	0.617	79,250	0.6052	-1.05%
2005-09-02	0	0.950	0.900	0.950	0.940	0.950	56,000	52,800	0.9429	0.623	0.591	0.623	0.617	0.623	85,346	0.6187	-1.04%
2005-09-01	0	0.960	0.940	0.960	0.930	0.960	442,000	416,640	0.9426	0.630	0.617	0.630	0.610	0.630	673,627	0.6185	3.23%
2005-08-31	0	0.930	0.890	0.930	0.820	0.930	952,000	834,980	0.8771	0.610	0.584	0.610	0.538	0.610	1,450,888	0.5755	12.05%
2005-08-30	0	0.830	0.830	0.870	0.830	0.850	112,000	94,020	0.8395	0.545	0.545	0.571	0.545	0.558	170,693	0.5508	-3.49%
2005-08-29	0	0.860	0.850	0.880	0.860	0.880	114,000	98,920	0.8677	0.564	0.558	0.577	0.564	0.577	173,741	0.5694	-3.37%
2005-08-26	0	0.890	0.860	0.890	0.860	0.890	192,000	166,500	0.8672	0.584	0.564	0.584	0.564	0.584	292,616	0.5690	3.49%
2005-08-25	0	0.860	0.860	0.880	0.850	0.860	88,000	75,280	0.8555	0.564	0.564	0.577	0.558	0.564	134,116	0.5613	1.18%
2005-08-24	0	0.850	0.850	0.880	0.830	0.880	232,000	201,360	0.8679	0.558	0.558	0.577	0.545	0.577	353,578	0.5695	0.00%
2005-08-23	0	0.850	0.840	0.880	0.850	0.880	108,000	92,520	0.8567	0.558	0.551	0.577	0.558	0.577	164,597	0.5621	-3.41%
2005-08-22	0	0.880	0.870	0.890	0.880	0.890	94,000	82,980	0.8828	0.577	0.571	0.584	0.577	0.584	143,260	0.5792	-2.22%
2005-08-19	0	0.900	0.870	0.900	0.830	0.900	282,000	244,940	0.8686	0.591	0.571	0.591	0.545	0.591	429,780	0.5699	-1.10%
2005-08-18	0	0.910	0.900	0.910	0.820	0.910	682,000	590,900	0.8664	0.597	0.591	0.597	0.538	0.597	1,039,397	0.5685	-1.09%
2005-08-17	0	0.920	0.920	0.930	0.890	0.930	274,000	250,420	0.9139	0.604	0.604	0.610	0.584	0.610	417,588	0.5997	-1.08%
2005-08-16	0	0.930	0.890	0.930	0.890	0.930	190,000	169,500	0.8921	0.610	0.584	0.610	0.584	0.610	289,568	0.5854	1.09%
2005-08-15	0	0.920	0.920	0.960	0.870	0.900	100,000	89,100	0.8910	0.604	0.604	0.630	0.571	0.591	152,404	0.5846	0.00%
2005-08-12	0	0.920	0.880	0.930	0.870	0.920	392,000	350,580	0.8943	0.604	0.577	0.610	0.571	0.604	597,425	0.5868	-3.16%
2005-08-11	0	0.950	0.910	0.950	0.950	1.020	206,000	200,240	0.9720	0.623	0.597	0.623	0.623	0.669	313,953	0.6378	-1.04%
2005-08-10	0	0.960	0.960	0.980	0.930	0.980	134,000	126,980	0.9476	0.630	0.630	0.643	0.610	0.643	204,222	0.6218	1.05%
2005-08-09	0	0.950	0.950	1.000	0.950	0.980	300,000	287,180	0.9573	0.623	0.623	0.656	0.623	0.643	457,213	0.6281	-3.06%
2005-08-08	0	0.980	0.970	0.980	0.960	1.000	372,000	362,440	0.9743	0.643	0.636	0.643	0.630	0.656	566,944	0.6393	-2.00%
2005-08-05	0	1.000	0.980	1.000	0.960	1.000	1,098,000	1,084,440	0.9877	0.656	0.643	0.656	0.630	0.656	1,673,399	0.6480	0.00%
2005-08-04	0	1.000	0.990	1.010	1.000	1.070	2,888,000	2,964,080	1.0263	0.656	0.650	0.663	0.656	0.702	4,401,435	0.6734	2.04%
2005-08-03	0	0.980	0.980	1.000	0.930	0.980	824,000	784,000	0.9515	0.643	0.643	0.656	0.610	0.643	1,255,811	0.6243	5.38%
2005-08-02	0	0.930	0.930	0.950	0.930	0.940	802,000	747,640	0.9322	0.610	0.610	0.623	0.610	0.617	1,222,282	0.6117	3.33%
2005-08-01	0	0.900	0.870	0.900	0.810	0.900	440,000	385,340	0.8758	0.591	0.571	0.591	0.531	0.591	670,579	0.5746	2.27%
2005-07-29	0	0.880	0.820	0.890	0.800	0.880	562,000	478,140	0.8508	0.577	0.538	0.584	0.525	0.577	856,512	0.5582	7.32%
2005-07-28	0	0.820	0.820	0.830	0.810	0.820	164,000	133,040	0.8112	0.538	0.538	0.545	0.531	0.538	249,943	0.5323	0.00%
2005-07-27	0	0.820	0.810	0.830	0.800	0.820	264,000	214,260	0.8116	0.538	0.531	0.545	0.525	0.538	402,347	0.5325	1.23%
2005-07-26	0	0.810	0.790	0.810	0.800	0.820	472,000	381,880	0.8091	0.531	0.518	0.531	0.525	0.538	719,348	0.5309	1.25%
2005-07-25	0	0.800	0.790	0.800	0.750	0.800	1,190,000	944,280	0.7935	0.525	0.518	0.525	0.492	0.525	1,813,611	0.5207	6.67%
2005-07-22	0	0.750	0.740	0.760	0.750	0.790	532,000	402,760	0.7571	0.492	0.486	0.499	0.492	0.518	810,791	0.4967	4.17%
2005-07-21	0	0.720	0.720	0.740	0.710	0.720	108,000	77,360	0.7163	0.472	0.472	0.486	0.466	0.472	164,597	0.4700	0.00%
2005-07-20	0	0.720	0.720	0.740	0.720	0.730	1,066,000	768,820	0.7212	0.472	0.472	0.486	0.472	0.479	1,624,629	0.4732	0.00%
2005-07-19	0	0.720	0.720	0.740	0.720	0.750	952,000	694,800	0.7298	0.472	0.472	0.486	0.472	0.492	1,450,888	0.4789	-4.00%
2005-07-18	0	0.750	0.750	0.760	0.740	0.760	932,000	693,600	0.7442	0.492	0.492	0.499	0.486	0.499	1,420,408	0.4883	-2.60%
2005-07-15	0	0.770	0.750	0.770	0.740	0.780	2,108,000	1,594,020	0.7562	0.505	0.492	0.505	0.486	0.512	3,212,681	0.4962	2.67%
2005-07-14	0	0.750	0.730	0.750	0.730	0.750	690,000	509,520	0.7384	0.492	0.479	0.492	0.479	0.492	1,051,589	0.4845	1.35%
2005-07-13	0	0.740	0.720	0.740	0.720	0.740	938,000	685,460	0.7308	0.486	0.472	0.486	0.472	0.486	1,429,552	0.4795	4.23%
2005-07-12	0	0.710	0.710	0.720	0.700	0.740	884,000	634,240	0.7175	0.466	0.466	0.472	0.459	0.486	1,347,254	0.4708	1.43%
2005-07-11	0	0.700	0.690	0.710	0.650	0.760	1,678,000	1,149,420	0.6850	0.459	0.453	0.466	0.426	0.499	2,557,343	0.4495	9.38%
2005-07-08	0	0.640	0.640	0.650	0.600	0.640	1,594,000	973,060	0.6105	0.420	0.420	0.426	0.394	0.420	2,429,324	0.4005	4.92%
2005-07-07	0	0.610	0.600	0.630	0.600	0.610	350,000	211,500	0.6043	0.400	0.394	0.413	0.394	0.400	533,415	0.3965	0.00%
2005-07-06	0	0.610	0.600	0.610	0.600	0.610	170,000	103,000	0.6059	0.400	0.394	0.400	0.394	0.400	259,087	0.3975	0.00%
2005-07-05	0	0.610	0.600	0.620	0.600	0.610	302,000	182,520	0.6044	0.400	0.394	0.407	0.394	0.400	460,261	0.3966	-3.17%
2005-07-04	0	0.630	0.610	0.630	0.610	0.630	328,000	201,080	0.6130	0.413	0.400	0.413	0.400	0.413	499,886	0.4023	1.61%
2005-06-30	0	0.620	0.620	0.640	0.620	0.620	198,000	122,760	0.6200	0.407	0.407	0.420	0.407	0.407	301,760	0.4068	0.00%
2005-06-29	0	0.620	0.620	0.640	0.620	0.640	290,000	180,200	0.6214	0.407	0.407	0.420	0.407	0.420	441,972	0.4077	-3.12%
2005-06-28	0	0.640	0.620	0.640	0.620	0.640	418,000	260,760	0.6238	0.420	0.407	0.420	0.407	0.420	637,050	0.4093	3.23%
2005-06-27	0	0.620	0.620	0.640	0.620	0.620	114,000	70,680	0.6200	0.407	0.407	0.420	0.407	0.407	173,741	0.4068	0.00%
2005-06-24	0	0.620	0.620	0.630	0.610	0.620	770,000	470,900	0.6116	0.407	0.407	0.413	0.400	0.407	1,173,513	0.4013	-1.59%
2005-06-23	0	0.630	0.630	0.650	0.630	0.660	1,026,000	651,520	0.6350	0.413	0.413	0.426	0.413	0.433	1,563,668	0.4167	-4.55%
2005-06-22	0	0.660	0.650	0.660	0.640	0.680	540,000	355,420	0.6582	0.433	0.426	0.433	0.420	0.446	822,983	0.4319	1.54%
2005-06-21	0	0.650	0.640	0.650	0.640	0.670	426,000	275,960	0.6478	0.426	0.420	0.426	0.420	0.440	649,242	0.4250	4.84%
2005-06-20	0	0.620	0.620	0.640	0.600	0.650	21,104,000	10,899,860	0.5165	0.407	0.407	0.420	0.394	0.426	32,163,392	0.3389	-3.12%
2005-06-17	0	0.640	0.630	0.650	0.620	0.640	616,000	390,820	0.6344	0.420	0.413	0.426	0.407	0.420	938,810	0.4163	1.59%
2005-06-16	0	0.630	0.620	0.640	0.560	0.690	4,378,000	2,802,580	0.6402	0.413	0.407	0.420	0.367	0.453	6,672,258	0.4200	0.00%
2005-06-15	1	-	-	-	-	-	0	0	-	0.413	-	-	-	-	0	-	0.00%
2005-06-14	1	-	-	-	-	-	0	0	-	0.413	-	-	-	-	0	-	0.00%
2005-06-13	0	0.630	0.630	0.640	0.620	0.640	438,000	275,580	0.6292	0.413	0.413	0.420	0.407	0.420	667,531	0.4128	-1.56%
2005-06-10	0	0.640	0.610	0.640	0.600	0.650	224,000	139,540	0.6229	0.420	0.400	0.420	0.394	0.426	341,386	0.4087	1.59%
2005-06-09	0	0.630	0.600	0.630	-	-	2,000	1,260	0.6300	0.413	0.394	0.413	-	-	3,048	0.4134	0.00%
2005-06-08	0	0.630	0.610	0.630	0.600	0.650	524,000	329,080	0.6280	0.413	0.400	0.413	0.394	0.426	798,598	0.4121	5.00%
2005-06-07	0	0.600	0.600	0.640	0.600	0.600	56,000	33,600	0.6000	0.394	0.394	0.420	0.394	0.394	85,346	0.3937	1.69%
2005-06-06	0	0.590	0.580	0.590	0.590	0.600	290,000	172,700	0.5955	0.387	0.381	0.387	0.387	0.394	441,972	0.3907	-1.67%
2005-06-03	0	0.600	0.590	0.610	0.600	0.640	256,000	154,400	0.6031	0.394	0.387	0.400	0.394	0.420	390,155	0.3957	-3.23%
2005-06-02	0	0.620	0.590	0.620	0.590	0.680	492,000	304,980	0.6199	0.407	0.387	0.407	0.387	0.446	749,829	0.4067	-1.59%
2005-06-01	0	0.630	0.630	0.640	0.590	0.680	1,688,000	1,089,480	0.6454	0.413	0.413	0.420	0.387	0.446	2,572,584	0.4235	6.78%
2005-05-31	0	0.590	0.590	0.600	0.580	0.610	812,000	477,380	0.5879	0.387	0.387	0.394	0.381	0.400	1,237,522	0.3858	0.00%
2005-05-30	0	0.590	0.580	0.590	0.590	0.630	930,000	565,640	0.6082	0.387	0.381	0.387	0.387	0.413	1,417,359	0.3991	-9.23%
2005-05-27	0	0.650	0.640	0.650	0.640	0.710	3,968,000	2,670,000	0.6729	0.426	0.420	0.426	0.420	0.466	6,047,400	0.4415	-5.80%
2005-05-26	0	0.690	0.680	0.700	0.530	0.780	19,259,000	13,224,440	0.6867	0.453	0.446	0.459	0.348	0.512	29,351,533	0.4506	32.69%
2005-05-25	0	0.520	0.510	0.530	0.440	0.520	1,610,000	765,080	0.4752	0.341	0.335	0.348	0.289	0.341	2,453,708	0.3118	19.54%
2005-05-24	0	0.435	0.435	0.440	0.430	0.435	120,000	52,450	0.4371	0.285	0.285	0.289	0.282	0.285	182,885	0.2868	-1.14%
2005-05-23	0	0.440	0.425	0.445	0.430	0.440	360,000	157,400	0.4372	0.289	0.279	0.292	0.282	0.289	548,655	0.2869	3.53%
2005-05-20	0	0.425	0.415	0.425	0.410	0.425	216,000	91,430	0.4233	0.279	0.272	0.279	0.269	0.279	329,193	0.2777	1.19%
2005-05-19	0	0.420	0.415	0.420	0.420	0.425	374,000	158,250	0.4231	0.276	0.272	0.276	0.276	0.279	569,992	0.2776	-1.18%
2005-05-18	0	0.425	0.420	0.425	0.415	0.425	740,000	307,240	0.4152	0.279	0.276	0.279	0.272	0.279	1,127,791	0.2724	2.41%
2005-05-17	0	0.415	0.415	0.420	0.415	0.425	1,488,000	622,010	0.4180	0.272	0.272	0.276	0.272	0.279	2,267,775	0.2743	-2.35%
2005-05-13	0	0.425	0.420	0.435	0.425	0.430	1,162,000	495,560	0.4265	0.279	0.276	0.285	0.279	0.282	1,770,937	0.2798	-1.16%
2005-05-12	0	0.430	0.425	0.440	0.425	0.435	866,000	371,210	0.4286	0.282	0.279	0.289	0.279	0.285	1,319,821	0.2813	-2.27%
2005-05-11	0	0.440	0.430	0.440	0.430	0.440	750,000	325,090	0.4335	0.289	0.282	0.289	0.282	0.289	1,143,032	0.2844	0.00%
2005-05-10	0	0.440	0.435	0.445	0.440	0.450	850,000	377,800	0.4445	0.289	0.285	0.292	0.289	0.295	1,295,436	0.2916	-2.22%
2005-05-09	0	0.450	0.440	0.450	0.435	0.450	560,000	250,150	0.4467	0.295	0.289	0.295	0.285	0.295	853,464	0.2931	1.12%
2005-05-06	0	0.445	0.445	0.450	0.435	0.450	480,000	212,090	0.4419	0.292	0.292	0.295	0.285	0.295	731,540	0.2899	-1.11%
2005-05-05	0	0.450	0.445	0.450	0.430	0.460	3,436,000	1,522,350	0.4431	0.295	0.292	0.295	0.282	0.302	5,236,610	0.2907	5.88%
2005-05-04	0	0.425	0.425	0.435	0.425	0.440	1,108,000	477,070	0.4306	0.279	0.279	0.285	0.279	0.289	1,688,639	0.2825	-1.16%
2005-05-03	0	0.430	0.430	0.440	0.430	0.440	814,000	353,560	0.4343	0.282	0.282	0.289	0.282	0.289	1,240,571	0.2850	-2.27%
2005-04-29	0	0.440	0.435	0.440	0.435	0.445	1,038,000	456,220	0.4395	0.289	0.285	0.289	0.285	0.292	1,581,956	0.2884	-2.22%
2005-04-28	0	0.450	0.445	0.460	0.445	0.455	400,000	179,200	0.4480	0.295	0.292	0.302	0.292	0.299	609,617	0.2940	-2.17%
2005-04-27	0	0.460	0.450	0.460	0.445	0.480	2,126,000	969,790	0.4562	0.302	0.295	0.302	0.292	0.315	3,240,114	0.2993	2.22%
2005-04-26	0	0.450	0.440	0.460	0.440	0.460	1,188,000	533,680	0.4492	0.295	0.289	0.302	0.289	0.302	1,810,562	0.2948	-1.10%
2005-04-25	0	0.455	0.455	0.460	0.440	0.460	1,550,000	697,410	0.4499	0.299	0.299	0.302	0.289	0.302	2,362,266	0.2952	0.00%
2005-04-22	0	0.455	0.455	0.465	0.455	0.480	1,166,000	540,300	0.4634	0.299	0.299	0.305	0.299	0.315	1,777,033	0.3040	-2.15%
2005-04-21	0	0.465	0.460	0.480	0.460	0.475	1,342,000	630,000	0.4694	0.305	0.302	0.315	0.302	0.312	2,045,265	0.3080	-4.12%
2005-04-20	0	0.485	0.475	0.490	0.470	0.500	1,190,000	581,730	0.4888	0.318	0.312	0.322	0.308	0.328	1,813,611	0.3208	-4.90%
2005-04-19	0	0.510	0.490	0.510	0.480	0.510	792,000	394,170	0.4977	0.335	0.322	0.335	0.315	0.335	1,207,042	0.3266	6.25%
2005-04-18	0	0.480	0.480	0.490	0.470	0.480	320,000	152,960	0.4780	0.315	0.315	0.322	0.308	0.315	487,694	0.3136	-4.00%
2005-04-15	0	0.500	0.485	0.500	0.455	0.500	1,150,000	546,090	0.4749	0.328	0.318	0.328	0.299	0.328	1,752,649	0.3116	5.26%
2005-04-14	0	0.475	0.475	0.495	0.475	0.485	460,000	220,590	0.4795	0.312	0.312	0.325	0.312	0.318	701,060	0.3147	0.00%
2005-04-13	0	0.475	0.475	0.485	0.470	0.490	602,000	288,500	0.4792	0.312	0.312	0.318	0.308	0.322	917,474	0.3145	-1.04%
2005-04-12	0	0.480	0.475	0.480	0.480	0.510	2,416,000	1,190,100	0.4926	0.315	0.312	0.315	0.315	0.335	3,682,087	0.3232	-4.00%
2005-04-11	0	0.500	0.500	0.520	0.485	0.520	1,450,000	728,940	0.5027	0.328	0.328	0.341	0.318	0.341	2,209,862	0.3299	-3.85%
2005-04-08	0	0.520	0.520	0.540	0.460	0.570	4,674,000	2,514,490	0.5380	0.341	0.341	0.354	0.302	0.374	7,123,374	0.3530	10.64%
2005-04-07	0	0.470	0.470	0.475	0.465	0.530	2,738,000	1,346,950	0.4919	0.308	0.308	0.312	0.305	0.348	4,172,828	0.3228	-11.32%
2005-04-06	0	0.530	0.530	0.540	0.530	0.680	9,998,000	5,626,140	0.5627	0.348	0.348	0.354	0.348	0.446	15,237,376	0.3692	-18.46%
2005-04-04	0	0.650	0.640	0.650	0.580	1.000	36,442,000	25,606,860	0.7027	0.426	0.420	0.426	0.381	0.656	55,539,155	0.4611	83.10%
2005-04-01	1	-	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2005-03-31	1	-	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2005-03-30	1	-	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2005-03-29	1	-	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2005-03-24	1	-	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2005-03-23	0	0.355	0.350	0.360	0.320	0.360	2,428,000	818,360	0.3371	0.233	0.230	0.236	0.210	0.236	3,700,375	0.2212	10.94%
2005-03-22	0	0.320	0.300	0.330	0.300	0.330	1,402,000	438,250	0.3126	0.210	0.197	0.217	0.197	0.217	2,136,708	0.2051	6.67%
2005-03-21	0	0.300	0.285	0.305	0.285	0.310	494,000	147,450	0.2985	0.197	0.187	0.200	0.187	0.203	752,877	0.1958	1.69%
2005-03-18	0	0.295	0.280	0.295	0.280	0.295	240,000	67,760	0.2823	0.194	0.184	0.194	0.184	0.194	365,770	0.1853	-3.28%
2005-03-17	0	0.305	0.285	0.305	0.208	0.305	296,000	86,280	0.2915	0.200	0.187	0.200	0.136	0.200	451,117	0.1913	8.93%
2005-03-16	0	0.280	0.300	0.305	0.280	0.305	1,142,000	331,540	0.2903	0.184	0.197	0.200	0.184	0.200	1,740,456	0.1905	-1.75%
2005-03-15	0	0.285	-	0.285	0.270	0.285	320,000	89,450	0.2795	0.187	-	0.187	0.177	0.187	487,694	0.1834	-1.72%
2005-03-14	0	0.290	0.164	0.290	0.280	0.290	572,000	162,210	0.2836	0.190	0.108	0.190	0.184	0.190	871,752	0.1861	3.57%
2005-03-11	0	0.280	0.235	0.280	0.280	0.290	1,112,000	311,380	0.2800	0.184	0.154	0.184	0.184	0.190	1,694,735	0.1837	-6.67%
2005-03-10	0	0.300	0.162	0.310	-	-	0	0	-	0.197	0.106	0.203	-	-	0	-	0.00%
2005-03-09	0	0.300	0.285	0.300	0.285	0.300	92,000	26,250	0.2853	0.197	0.187	0.197	0.187	0.197	140,212	0.1872	3.45%
2005-03-08	0	0.290	0.180	0.295	-	-	0	0	-	0.190	0.118	0.194	-	-	0	-	-1.69%
2005-03-07	0	0.295	0.290	0.295	0.239	0.300	434,000	126,420	0.2913	0.194	0.190	0.194	0.157	0.197	661,434	0.1911	-1.67%
2005-03-04	0	0.300	0.280	0.300	0.275	0.340	294,000	81,830	0.2783	0.197	0.184	0.197	0.180	0.223	448,068	0.1826	0.00%
2005-03-03	0	0.300	0.290	0.300	-	-	0	0	-	0.197	0.190	0.197	-	-	0	-	0.00%
2005-03-02	0	0.300	0.280	0.300	0.270	0.320	824,000	238,640	0.2896	0.197	0.184	0.197	0.177	0.210	1,255,811	0.1900	7.14%
2005-03-01	0	0.280	0.180	0.280	0.270	0.280	34,000	9,200	0.2706	0.184	0.118	0.184	0.177	0.184	51,817	0.1775	0.00%
2005-02-28	0	0.280	0.142	0.280	0.275	0.280	20,000	5,590	0.2795	0.184	0.093	0.184	0.180	0.184	30,481	0.1834	-1.75%
2005-02-25	0	0.285	0.280	0.285	0.245	0.285	88,000	23,080	0.2623	0.187	0.184	0.187	0.161	0.187	134,116	0.1721	3.64%
2005-02-24	0	0.275	0.275	0.280	0.230	0.285	1,056,000	263,104	0.2492	0.180	0.180	0.184	0.151	0.187	1,609,389	0.1635	-1.79%
2005-02-23	0	0.280	0.275	0.285	0.239	0.280	448,000	112,872	0.2519	0.184	0.180	0.187	0.157	0.184	682,771	0.1653	12.00%
2005-02-22	0	0.250	0.250	0.280	0.206	0.248	56,000	13,140	0.2346	0.164	0.164	0.184	0.135	0.163	85,346	0.1540	6.38%
2005-02-21	0	0.235	0.243	0.250	0.227	0.240	18,000	4,248	0.2360	0.154	0.159	0.164	0.149	0.157	27,433	0.1549	-4.08%
2005-02-18	0	0.245	0.270	0.290	0.228	0.245	928,000	224,836	0.2423	0.161	0.177	0.190	0.150	0.161	1,414,311	0.1590	-0.81%
2005-02-17	0	0.247	0.127	0.247	0.247	0.247	80,000	19,760	0.2470	0.162	0.083	0.162	0.162	0.162	121,923	0.1621	-8.52%
2005-02-16	0	0.270	0.247	0.270	0.270	0.270	2,000	540	0.2700	0.177	0.162	0.177	0.177	0.177	3,048	0.1772	10.20%
2005-02-15	0	0.245	0.242	0.245	0.237	0.255	180,000	43,780	0.2432	0.161	0.159	0.161	0.156	0.167	274,328	0.1596	-10.91%
2005-02-14	0	0.275	0.275	0.280	0.250	0.280	108,000	27,160	0.2515	0.180	0.180	0.184	0.164	0.184	164,597	0.1650	11.79%
2005-02-08	0	0.246	0.134	0.249	-	-	0	0	-	0.161	0.088	0.163	-	-	0	-	0.00%
2005-02-07	0	0.246	0.246	0.247	0.184	0.275	54,000	10,248	0.1898	0.161	0.161	0.162	0.121	0.180	82,298	0.1245	-3.53%
2005-02-04	0	0.255	0.250	0.255	0.248	0.315	142,000	40,392	0.2845	0.167	0.164	0.167	0.163	0.207	216,414	0.1866	0.00%
2005-02-03	0	0.255	0.250	0.255	0.235	0.255	556,000	136,060	0.2447	0.167	0.164	0.167	0.154	0.167	847,368	0.1606	4.94%
2005-02-02	0	0.243	0.242	0.243	0.222	0.248	258,000	59,966	0.2324	0.159	0.159	0.159	0.146	0.163	393,203	0.1525	5.65%
2005-02-01	0	0.230	0.198	0.235	0.203	0.240	116,000	25,298	0.2181	0.151	0.130	0.154	0.133	0.157	176,789	0.1431	4.55%
2005-01-31	0	0.220	-	0.220	0.204	0.220	10,000	2,128	0.2128	0.144	-	0.144	0.134	0.144	15,240	0.1396	0.00%
2005-01-28	0	0.220	0.212	0.220	0.202	0.270	298,000	62,924	0.2112	0.144	0.139	0.144	0.133	0.177	454,165	0.1385	-10.57%
2005-01-27	0	0.246	0.246	0.250	0.198	0.330	2,672,000	680,484	0.2547	0.161	0.161	0.164	0.130	0.217	4,072,241	0.1671	5.13%
2005-01-26	0	0.234	0.234	0.235	0.139	0.295	3,054,000	745,320	0.2440	0.154	0.154	0.154	0.091	0.194	4,654,426	0.1601	67.14%
2005-01-25	1	-	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2005-01-24	0	0.140	0.100	0.140	0.129	0.140	200,000	27,340	0.1367	0.092	0.066	0.092	0.085	0.092	304,808	0.0897	23.89%
2005-01-21	0	0.113	0.113	0.140	-	-	0	0	-	0.074	0.074	0.092	-	-	0	-	0.00%
2005-01-20	0	0.113	0.113	-	0.113	0.113	20,000	2,260	0.1130	0.074	0.074	-	0.074	0.074	30,481	0.0741	-13.08%
2005-01-19	0	0.130	0.113	-	-	-	0	0	-	0.085	0.074	-	-	-	0	-	0.00%
2005-01-18	0	0.130	0.120	-	-	-	0	0	-	0.085	0.079	-	-	-	0	-	0.00%
2005-01-17	0	0.130	0.122	-	-	-	0	0	-	0.085	0.080	-	-	-	0	-	0.00%
2005-01-14	0	0.130	0.122	-	0.130	0.130	100,000	13,000	0.1300	0.085	0.080	-	0.085	0.085	152,404	0.0853	0.00%
2005-01-13	0	0.130	0.110	-	-	-	0	0	-	0.085	0.072	-	-	-	0	-	0.00%
2005-01-12	0	0.130	0.110	-	-	-	0	0	-	0.085	0.072	-	-	-	0	-	0.00%
2005-01-11	0	0.130	0.110	-	-	-	0	0	-	0.085	0.072	-	-	-	0	-	0.00%
2005-01-10	0	0.130	0.110	-	-	-	0	0	-	0.085	0.072	-	-	-	0	-	0.00%
2005-01-07	0	0.130	0.122	-	0.125	0.130	170,000	21,500	0.1265	0.085	0.080	-	0.082	0.085	259,087	0.0830	0.00%
2005-01-06	0	0.130	0.120	-	0.130	0.130	300,000	39,000	0.1300	0.085	0.079	-	0.085	0.085	457,213	0.0853	8.33%
2005-01-05	0	0.120	0.118	-	-	-	0	0	-	0.079	0.077	-	-	-	0	-	0.00%
2005-01-04	0	0.120	0.118	-	0.120	0.120	28,000	3,360	0.1200	0.079	0.077	-	0.079	0.079	42,673	0.0787	-0.83%
2005-01-03	0	0.121	0.121	-	0.120	0.120	430,000	51,600	0.1200	0.079	0.079	-	0.079	0.079	655,338	0.0787	0.83%
2004-12-31	0	0.120	0.112	-	0.120	0.120	100,000	12,000	0.1200	0.079	0.073	-	0.079	0.079	152,404	0.0787	0.00%
2004-12-30	0	0.120	0.100	0.120	-	-	0	0	-	0.079	0.066	0.079	-	-	0	-	0.00%
2004-12-29	0	0.120	0.110	0.120	0.120	0.120	200,000	24,000	0.1200	0.079	0.072	0.079	0.079	0.079	304,808	0.0787	0.00%
2004-12-28	0	0.120	0.112	-	-	-	0	0	-	0.079	0.073	-	-	-	0	-	0.00%
2004-12-24	0	0.120	0.102	-	-	-	0	0	-	0.079	0.067	-	-	-	0	-	0.00%
2004-12-23	0	0.120	0.115	-	0.120	0.120	30,000	3,600	0.1200	0.079	0.075	-	0.079	0.079	45,721	0.0787	1.69%
2004-12-22	0	0.118	0.110	0.120	-	-	0	0	-	0.077	0.072	0.079	-	-	0	-	0.00%
2004-12-21	0	0.118	0.100	0.120	-	-	0	0	-	0.077	0.066	0.079	-	-	0	-	0.00%
2004-12-20	0	0.118	0.112	0.120	0.100	0.118	540,000	61,120	0.1132	0.077	0.073	0.079	0.066	0.077	822,983	0.0743	0.00%
2004-12-17	0	0.118	0.100	0.120	-	-	0	0	-	0.077	0.066	0.079	-	-	0	-	0.00%
2004-12-16	0	0.118	0.100	0.120	-	-	0	0	-	0.077	0.066	0.079	-	-	0	-	0.00%
2004-12-15	0	0.118	0.100	0.120	-	-	0	0	-	0.077	0.066	0.079	-	-	0	-	0.00%
2004-12-14	0	0.118	0.100	0.120	-	-	0	0	-	0.077	0.066	0.079	-	-	0	-	0.00%
2004-12-13	0	0.118	0.100	0.120	-	-	0	0	-	0.077	0.066	0.079	-	-	0	-	0.00%
2004-12-10	0	0.118	0.100	0.120	-	-	0	0	-	0.077	0.066	0.079	-	-	0	-	0.00%
2004-12-09	0	0.118	0.100	0.120	-	-	0	0	-	0.077	0.066	0.079	-	-	0	-	0.00%
2004-12-08	0	0.118	0.113	0.118	-	-	0	0	-	0.077	0.074	0.077	-	-	0	-	0.00%
2004-12-07	0	0.118	0.100	0.120	-	-	0	0	-	0.077	0.066	0.079	-	-	0	-	0.00%
2004-12-06	0	0.118	0.100	0.120	-	-	0	0	-	0.077	0.066	0.079	-	-	0	-	0.00%
2004-12-03	0	0.118	0.100	0.120	-	-	0	0	-	0.077	0.066	0.079	-	-	0	-	0.00%
2004-12-02	0	0.118	0.100	0.120	-	-	0	0	-	0.077	0.066	0.079	-	-	0	-	0.00%
2004-12-01	0	0.118	0.100	-	0.118	0.118	190,000	22,420	0.1180	0.077	0.066	-	0.077	0.077	289,568	0.0774	2.61%
2004-11-30	0	0.115	0.107	-	0.115	0.115	50,000	5,750	0.1150	0.075	0.070	-	0.075	0.075	76,202	0.0755	0.00%
2004-11-29	0	0.115	0.106	0.115	0.115	0.115	10,000	1,150	0.1150	0.075	0.070	0.075	0.075	0.075	15,240	0.0755	0.00%
2004-11-26	0	0.115	0.115	-	-	-	0	0	-	0.075	0.075	-	-	-	0	-	0.00%
2004-11-25	0	0.115	0.115	-	0.111	0.111	150,000	16,650	0.1110	0.075	0.075	-	0.073	0.073	228,606	0.0728	1.77%
2004-11-24	0	0.113	0.113	-	-	-	0	0	-	0.074	0.074	-	-	-	0	-	0.00%
2004-11-23	0	0.113	0.113	-	0.112	0.120	390,000	45,280	0.1161	0.074	0.074	-	0.073	0.079	594,377	0.0762	10.78%
2004-11-22	0	0.102	-	0.120	-	-	0	0	-	0.067	-	0.079	-	-	0	-	0.00%
2004-11-19	0	0.102	0.091	0.102	-	-	0	0	-	0.067	0.060	0.067	-	-	0	-	-8.93%
2004-11-18	0	0.112	0.100	0.130	-	-	0	0	-	0.073	0.066	0.085	-	-	0	-	0.00%
2004-11-17	0	0.112	-	0.130	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-11-16	0	0.112	-	0.130	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-11-15	0	0.112	-	0.130	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-11-12	0	0.112	0.112	0.130	0.112	0.112	256,000	28,672	0.1120	0.073	0.073	0.085	0.073	0.073	390,155	0.0735	0.00%
2004-11-11	0	0.112	-	0.130	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-11-10	0	0.112	-	0.130	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-11-09	0	0.112	-	0.130	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-11-08	0	0.112	0.110	0.130	-	-	0	0	-	0.073	0.072	0.085	-	-	0	-	0.00%
2004-11-05	0	0.112	-	0.130	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-11-04	0	0.112	-	0.130	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-11-03	0	0.112	-	0.130	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-11-02	0	0.112	-	0.130	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-11-01	0	0.112	-	0.130	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-10-29	0	0.112	-	0.129	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-10-28	0	0.112	-	0.130	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-10-27	0	0.112	-	0.130	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-10-26	0	0.112	-	0.130	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-10-25	0	0.112	-	0.130	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-10-21	0	0.112	-	0.130	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2004-10-20	0	0.112	-	-	0.112	0.112	100,000	11,200	0.1120	0.073	-	-	0.073	0.073	152,404	0.0735	-13.85%
2004-10-19	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-10-18	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-10-15	0	0.130	0.112	0.138	-	-	0	0	-	0.085	0.073	0.091	-	-	0	-	0.00%
2004-10-14	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-10-13	0	0.130	0.112	-	0.130	0.130	100,000	13,000	0.1300	0.085	0.073	-	0.085	0.085	152,404	0.0853	0.00%
2004-10-12	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-10-11	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-10-08	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-10-07	0	0.130	0.112	0.130	-	-	0	0	-	0.085	0.073	0.085	-	-	0	-	0.00%
2004-10-06	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-10-05	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-10-04	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-09-30	0	0.130	0.112	0.130	-	-	0	0	-	0.085	0.073	0.085	-	-	0	-	0.00%
2004-09-28	0	0.130	0.112	0.130	-	-	0	0	-	0.085	0.073	0.085	-	-	0	-	0.00%
2004-09-27	0	0.130	0.112	0.131	-	-	0	0	-	0.085	0.073	0.086	-	-	0	-	0.00%
2004-09-24	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-09-23	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-09-22	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-09-21	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-09-20	0	0.130	0.112	0.130	-	-	0	0	-	0.085	0.073	0.085	-	-	0	-	0.00%
2004-09-17	0	0.130	0.116	-	-	-	0	0	-	0.085	0.076	-	-	-	0	-	0.00%
2004-09-16	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-09-15	0	0.130	0.112	0.135	-	-	0	0	-	0.085	0.073	0.089	-	-	0	-	0.00%
2004-09-14	0	0.130	0.116	-	-	-	0	0	-	0.085	0.076	-	-	-	0	-	0.00%
2004-09-13	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-09-10	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-09-09	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-09-08	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-09-07	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-09-06	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-09-03	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-09-02	0	0.130	0.112	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2004-09-01	0	0.130	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2004-08-31	0	0.130	-	0.140	0.130	0.130	300,000	39,000	0.1300	0.085	-	0.092	0.085	0.085	457,213	0.0853	1.56%
2004-08-30	0	0.128	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2004-08-27	0	0.128	0.128	-	0.128	0.128	534,000	68,352	0.1280	0.084	0.084	-	0.084	0.084	813,839	0.0840	0.00%
2004-08-26	0	0.128	0.128	0.140	0.128	0.128	368,000	47,104	0.1280	0.084	0.084	0.092	0.084	0.084	560,848	0.0840	-1.54%
2004-08-25	0	0.130	0.120	0.140	-	-	0	0	-	0.085	0.079	0.092	-	-	0	-	0.00%
2004-08-24	0	0.130	0.120	0.140	-	-	0	0	-	0.085	0.079	0.092	-	-	0	-	0.00%
2004-08-23	0	0.130	-	0.140	-	-	0	0	-	0.085	-	0.092	-	-	0	-	0.00%
2004-08-20	0	0.130	-	0.140	-	-	0	0	-	0.085	-	0.092	-	-	0	-	0.00%
2004-08-19	0	0.130	-	0.140	-	-	0	0	-	0.085	-	0.092	-	-	0	-	0.00%
2004-08-18	0	0.130	-	0.140	-	-	0	0	-	0.085	-	0.092	-	-	0	-	0.00%
2004-08-17	0	0.130	-	0.140	-	-	0	0	-	0.085	-	0.092	-	-	0	-	0.00%
2004-08-16	0	0.130	-	0.140	-	-	0	0	-	0.085	-	0.092	-	-	0	-	0.00%
2004-08-13	0	0.130	-	0.140	-	-	0	0	-	0.085	-	0.092	-	-	0	-	0.00%
2004-08-12	0	0.130	-	0.140	-	-	0	0	-	0.085	-	0.092	-	-	0	-	0.00%
2004-08-11	0	0.130	-	0.140	-	-	0	0	-	0.085	-	0.092	-	-	0	-	0.00%
2004-08-10	0	0.130	-	0.138	-	-	0	0	-	0.085	-	0.091	-	-	0	-	0.00%
2004-08-09	0	0.130	-	0.135	-	-	0	0	-	0.085	-	0.089	-	-	0	-	0.00%
2004-08-06	0	0.130	-	0.138	-	-	0	0	-	0.085	-	0.091	-	-	0	-	0.00%
2004-08-05	0	0.130	-	0.138	-	-	0	0	-	0.085	-	0.091	-	-	0	-	0.00%
2004-08-04	0	0.130	-	0.130	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2004-08-03	0	0.130	0.056	-	-	-	0	0	-	0.085	0.037	-	-	-	0	-	0.00%
2004-08-02	0	0.130	0.044	0.145	-	-	0	0	-	0.085	0.029	0.095	-	-	0	-	0.00%
2004-07-30	0	0.130	-	0.130	-	-	0	0	-	0.085	-	0.085	-	-	0	-	-0.76%
2004-07-29	0	0.131	0.043	-	-	-	0	0	-	0.086	0.028	-	-	-	0	-	0.00%
2004-07-28	0	0.131	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2004-07-27	0	0.131	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2004-07-26	0	0.131	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2004-07-23	0	0.131	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2004-07-22	0	0.131	0.045	-	-	-	0	0	-	0.086	0.030	-	-	-	0	-	0.00%
2004-07-21	0	0.131	0.048	0.139	-	-	0	0	-	0.086	0.031	0.091	-	-	0	-	0.00%
2004-07-20	0	0.131	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2004-07-19	0	0.131	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2004-07-16	0	0.131	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2004-07-15	0	0.131	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2004-07-14	0	0.131	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2004-07-13	0	0.131	0.125	-	0.131	0.131	104,000	13,624	0.1310	0.086	0.082	-	0.086	0.086	158,500	0.0860	0.00%
2004-07-12	0	0.131	0.125	0.131	-	-	0	0	-	0.086	0.082	0.086	-	-	0	-	0.00%
2004-07-09	0	0.131	0.120	-	-	-	0	0	-	0.086	0.079	-	-	-	0	-	0.00%
2004-07-08	0	0.131	0.112	0.131	-	-	0	0	-	0.086	0.073	0.086	-	-	0	-	0.00%
2004-07-07	0	0.131	0.112	0.131	-	-	0	0	-	0.086	0.073	0.086	-	-	0	-	0.00%
2004-07-06	0	0.131	0.112	-	-	-	0	0	-	0.086	0.073	-	-	-	0	-	0.00%
2004-07-05	0	0.131	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2004-07-02	0	0.131	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2004-06-30	0	0.131	0.121	0.139	0.131	0.131	720,000	94,320	0.1310	0.086	0.079	0.091	0.086	0.086	1,097,311	0.0860	-2.96%
2004-06-29	0	0.135	0.125	0.140	-	-	0	0	-	0.089	0.082	0.092	-	-	0	-	0.00%
2004-06-28	0	0.135	0.125	0.141	-	-	0	0	-	0.089	0.082	0.093	-	-	0	-	0.00%
2004-06-25	0	0.135	0.125	0.142	-	-	0	0	-	0.089	0.082	0.093	-	-	0	-	0.00%
2004-06-24	0	0.135	0.125	0.143	-	-	0	0	-	0.089	0.082	0.094	-	-	0	-	0.00%
2004-06-23	0	0.135	0.125	-	-	-	0	0	-	0.089	0.082	-	-	-	0	-	0.00%
2004-06-21	0	0.135	0.125	-	-	-	0	0	-	0.089	0.082	-	-	-	0	-	0.00%
2004-06-18	0	0.135	0.062	-	-	-	0	0	-	0.089	0.041	-	-	-	0	-	0.00%
2004-06-17	0	0.135	0.125	0.143	-	-	0	0	-	0.089	0.082	0.094	-	-	0	-	0.00%
2004-06-16	0	0.135	0.125	-	-	-	0	0	-	0.089	0.082	-	-	-	0	-	0.00%
2004-06-15	0	0.135	0.125	-	-	-	0	0	-	0.089	0.082	-	-	-	0	-	0.00%
2004-06-14	0	0.135	0.125	-	-	-	0	0	-	0.089	0.082	-	-	-	0	-	0.00%
2004-06-11	0	0.135	0.125	-	-	-	0	0	-	0.089	0.082	-	-	-	0	-	0.00%
2004-06-10	0	0.135	0.125	-	-	-	0	0	-	0.089	0.082	-	-	-	0	-	0.00%
2004-06-09	0	0.135	0.125	-	-	-	0	0	-	0.089	0.082	-	-	-	0	-	0.00%
2004-06-08	0	0.135	0.135	0.150	0.135	0.149	320,000	46,720	0.1460	0.089	0.089	0.098	0.089	0.098	487,694	0.0958	-5.59%
2004-06-07	0	0.143	0.143	-	0.133	0.137	500,000	67,920	0.1358	0.094	0.094	-	0.087	0.090	762,021	0.0891	-1.38%
2004-06-04	0	0.145	0.130	0.155	-	-	0	0	-	0.095	0.085	0.102	-	-	0	-	0.00%
2004-06-03	0	0.145	-	0.155	-	-	0	0	-	0.095	-	0.102	-	-	0	-	0.00%
2004-06-02	0	0.145	0.138	0.160	0.134	0.162	1,748,000	246,100	0.1408	0.095	0.091	0.105	0.088	0.106	2,664,026	0.0924	11.54%
2004-06-01	0	0.130	0.124	-	-	-	0	0	-	0.085	0.081	-	-	-	0	-	0.00%
2004-05-31	0	0.130	0.120	-	-	-	0	0	-	0.085	0.079	-	-	-	0	-	0.00%
2004-05-28	0	0.130	0.125	-	-	-	0	0	-	0.085	0.082	-	-	-	0	-	0.00%
2004-05-27	0	0.130	0.128	-	-	-	0	0	-	0.085	0.084	-	-	-	0	-	0.00%
2004-05-25	0	0.130	0.129	0.130	0.129	0.130	230,000	29,800	0.1296	0.085	0.085	0.085	0.085	0.085	350,530	0.0850	-1.52%
2004-05-24	0	0.132	0.125	0.140	-	-	0	0	-	0.087	0.082	0.092	-	-	0	-	0.00%
2004-05-21	0	0.132	0.131	0.140	0.124	0.155	2,570,000	370,564	0.1442	0.087	0.086	0.092	0.081	0.102	3,916,789	0.0946	-10.81%
2004-05-20	0	0.148	-	0.148	-	-	0	0	-	0.097	-	0.097	-	-	0	-	-3.90%
2004-05-19	0	0.154	0.154	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	5.48%
2004-05-18	0	0.146	0.110	-	-	-	0	0	-	0.096	0.072	-	-	-	0	-	0.00%
2004-05-17	0	0.146	0.060	-	-	-	0	0	-	0.096	0.039	-	-	-	0	-	0.00%
2004-05-14	0	0.146	-	0.150	-	-	0	0	-	0.096	-	0.098	-	-	0	-	0.00%
2004-05-13	0	0.146	0.146	-	-	-	0	0	-	0.096	0.096	-	-	-	0	-	5.80%
2004-05-12	0	0.138	0.101	-	-	-	0	0	-	0.091	0.066	-	-	-	0	-	0.00%
2004-05-11	0	0.138	0.091	0.145	-	-	0	0	-	0.091	0.060	0.095	-	-	0	-	0.00%
2004-05-10	0	0.138	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2004-05-07	0	0.138	0.111	-	-	-	0	0	-	0.091	0.073	-	-	-	0	-	0.00%
2004-05-06	0	0.138	0.113	-	-	-	0	0	-	0.091	0.074	-	-	-	0	-	0.00%
2004-05-05	0	0.138	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2004-05-04	0	0.138	0.138	-	0.138	0.138	500,000	69,000	0.1380	0.091	0.091	-	0.091	0.091	762,021	0.0905	0.00%
2004-05-03	0	0.138	0.138	-	0.138	0.138	32,000	4,416	0.1380	0.091	0.091	-	0.091	0.091	48,769	0.0905	0.00%
2004-04-30	0	0.138	0.138	-	0.138	0.138	480,000	66,240	0.1380	0.091	0.091	-	0.091	0.091	731,540	0.0905	0.00%
2004-04-29	0	0.138	-	0.146	0.138	0.138	1,000,000	138,000	0.1380	0.091	-	0.096	0.091	0.091	1,524,042	0.0905	-0.72%
2004-04-28	0	0.139	0.139	-	0.139	0.139	100,000	13,900	0.1390	0.091	0.091	-	0.091	0.091	152,404	0.0912	0.00%
2004-04-27	0	0.139	0.139	0.146	-	-	0	0	-	0.091	0.091	0.096	-	-	0	-	0.00%
2004-04-26	0	0.139	0.139	-	0.138	0.139	150,000	20,750	0.1383	0.091	0.091	-	0.091	0.091	228,606	0.0908	0.00%
2004-04-23	0	0.139	0.139	-	-	-	0	0	-	0.091	0.091	-	-	-	0	-	0.72%
2004-04-22	0	0.138	0.138	-	-	-	0	0	-	0.091	0.091	-	-	-	0	-	0.00%
2004-04-21	0	0.138	0.138	0.146	0.138	0.138	590,000	81,420	0.1380	0.091	0.091	0.096	0.091	0.091	899,185	0.0905	-0.72%
2004-04-20	0	0.139	0.139	0.143	0.138	0.141	1,032,000	142,452	0.1380	0.091	0.091	0.094	0.091	0.093	1,572,812	0.0906	0.72%
2004-04-19	0	0.138	0.138	-	0.138	0.138	10,000	1,380	0.1380	0.091	0.091	-	0.091	0.091	15,240	0.0905	-0.72%
2004-04-16	0	0.139	0.139	-	-	-	0	0	-	0.091	0.091	-	-	-	0	-	0.72%
2004-04-15	0	0.138	0.138	-	0.138	0.138	610,000	84,180	0.1380	0.091	0.091	-	0.091	0.091	929,666	0.0905	0.00%
2004-04-14	0	0.138	0.138	-	-	-	0	0	-	0.091	0.091	-	-	-	0	-	0.00%
2004-04-13	0	0.138	0.138	-	0.138	0.138	194,000	26,772	0.1380	0.091	0.091	-	0.091	0.091	295,664	0.0905	0.00%
2004-04-08	0	0.138	0.138	0.147	0.138	0.138	100,000	13,800	0.1380	0.091	0.091	0.096	0.091	0.091	152,404	0.0905	0.00%
2004-04-07	0	0.138	0.138	0.140	0.138	0.138	100,000	13,800	0.1380	0.091	0.091	0.092	0.091	0.091	152,404	0.0905	0.00%
2004-04-06	0	0.138	0.138	0.145	0.138	0.138	430,000	59,340	0.1380	0.091	0.091	0.095	0.091	0.091	655,338	0.0905	0.00%
2004-04-02	0	0.138	0.138	0.148	0.138	0.138	250,000	34,500	0.1380	0.091	0.091	0.097	0.091	0.091	381,011	0.0905	0.00%
2004-04-01	0	0.138	0.125	0.138	0.135	0.138	50,000	6,780	0.1356	0.091	0.082	0.091	0.089	0.091	76,202	0.0890	-1.43%
2004-03-31	0	0.140	0.100	0.140	-	-	0	0	-	0.092	0.066	0.092	-	-	0	-	0.00%
2004-03-30	0	0.140	0.110	0.140	0.140	0.140	50,000	7,000	0.1400	0.092	0.072	0.092	0.092	0.092	76,202	0.0919	0.00%
2004-03-29	0	0.140	0.110	0.140	-	-	0	0	-	0.092	0.072	0.092	-	-	0	-	-2.10%
2004-03-26	0	0.143	0.100	0.143	0.145	0.145	30,000	4,350	0.1450	0.094	0.066	0.094	0.095	0.095	45,721	0.0951	5.93%
2004-03-25	0	0.135	0.143	-	-	-	0	0	-	0.089	0.094	-	-	-	0	-	0.00%
2004-03-24	0	0.135	0.100	-	-	-	0	0	-	0.089	0.066	-	-	-	0	-	0.00%
2004-03-23	0	0.135	0.100	-	-	-	0	0	-	0.089	0.066	-	-	-	0	-	0.00%
2004-03-22	0	0.135	0.100	-	-	-	0	0	-	0.089	0.066	-	-	-	0	-	0.00%
2004-03-19	0	0.135	0.090	-	-	-	0	0	-	0.089	0.059	-	-	-	0	-	0.00%
2004-03-18	0	0.135	0.090	-	-	-	0	0	-	0.089	0.059	-	-	-	0	-	0.00%
2004-03-17	0	0.135	0.090	0.143	-	-	0	0	-	0.089	0.059	0.094	-	-	0	-	0.00%
2004-03-16	0	0.135	0.101	-	-	-	0	0	-	0.089	0.066	-	-	-	0	-	0.00%
2004-03-15	0	0.135	0.110	0.135	-	-	0	0	-	0.089	0.072	0.089	-	-	0	-	-2.88%
2004-03-12	0	0.139	0.080	-	-	-	0	0	-	0.091	0.052	-	-	-	0	-	0.00%
2004-03-11	0	0.139	0.110	-	-	-	0	0	-	0.091	0.072	-	-	-	0	-	0.00%
2004-03-10	0	0.139	0.110	0.139	-	-	0	0	-	0.091	0.072	0.091	-	-	0	-	0.00%
2004-03-09	0	0.139	0.120	0.139	-	-	0	0	-	0.091	0.079	0.091	-	-	0	-	0.00%
2004-03-08	0	0.139	0.124	0.139	0.123	0.139	400,000	51,600	0.1290	0.091	0.081	0.091	0.081	0.091	609,617	0.0846	6.11%
2004-03-05	0	0.131	0.100	-	-	-	0	0	-	0.086	0.066	-	-	-	0	-	0.00%
2004-03-04	0	0.131	0.123	-	-	-	0	0	-	0.086	0.081	-	-	-	0	-	0.00%
2004-03-03	0	0.131	0.100	0.139	0.131	0.131	200,000	26,200	0.1310	0.086	0.066	0.091	0.086	0.086	304,808	0.0860	-5.76%
2004-03-02	0	0.139	0.120	-	-	-	0	0	-	0.091	0.079	-	-	-	0	-	0.00%
2004-03-01	0	0.139	0.120	-	-	-	0	0	-	0.091	0.079	-	-	-	0	-	0.00%
2004-02-27	0	0.139	0.138	0.139	0.138	0.139	136,000	18,770	0.1380	0.091	0.091	0.091	0.091	0.091	207,270	0.0906	0.00%
2004-02-26	0	0.139	-	0.150	-	-	0	0	-	0.091	-	0.098	-	-	0	-	0.00%
2004-02-25	0	0.139	0.130	0.145	0.131	0.139	234,000	31,054	0.1327	0.091	0.085	0.095	0.086	0.091	356,626	0.0871	-7.33%
2004-02-24	0	0.150	0.131	0.150	-	-	0	0	-	0.098	0.086	0.098	-	-	0	-	0.00%
2004-02-23	0	0.150	0.150	0.155	-	-	0	0	-	0.098	0.098	0.102	-	-	0	-	1.35%
2004-02-20	0	0.148	0.148	0.152	0.145	0.145	20,000	2,900	0.1450	0.097	0.097	0.100	0.095	0.095	30,481	0.0951	3.50%
2004-02-19	0	0.143	0.133	-	0.143	0.148	200,000	28,710	0.1436	0.094	0.087	-	0.094	0.097	304,808	0.0942	0.70%
2004-02-18	0	0.142	0.142	-	-	-	0	0	-	0.093	0.093	-	-	-	0	-	2.90%
2004-02-17	0	0.138	0.138	-	0.138	0.138	120,000	16,560	0.1380	0.091	0.091	-	0.091	0.091	182,885	0.0905	0.00%
2004-02-16	0	0.138	0.125	-	-	-	0	0	-	0.091	0.082	-	-	-	0	-	0.00%
2004-02-13	0	0.138	0.129	-	-	-	0	0	-	0.091	0.085	-	-	-	0	-	0.00%
2004-02-12	0	0.138	0.128	-	-	-	1,300	179	0.1377	0.091	0.084	-	-	-	1,981	0.0903	0.00%
2004-02-11	0	0.138	0.126	-	-	-	0	0	-	0.091	0.083	-	-	-	0	-	0.00%
2004-02-10	0	0.138	0.120	0.152	-	-	0	0	-	0.091	0.079	0.100	-	-	0	-	0.00%
2004-02-09	0	0.138	0.120	-	-	-	0	0	-	0.091	0.079	-	-	-	0	-	0.00%
2004-02-06	0	0.138	0.137	0.153	0.138	0.145	150,000	21,050	0.1403	0.091	0.090	0.100	0.091	0.095	228,606	0.0921	0.73%
2004-02-05	0	0.137	0.137	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	5.38%
2004-02-04	0	0.130	0.123	-	-	-	0	0	-	0.085	0.081	-	-	-	0	-	0.00%
2004-02-03	0	0.130	0.130	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.00%
2004-02-02	0	0.130	0.130	0.150	0.130	0.130	120,000	16,060	0.1338	0.085	0.085	0.098	0.085	0.085	182,885	0.0878	-14.47%
2004-01-30	0	0.152	0.132	0.153	0.152	0.152	100,000	15,200	0.1520	0.100	0.087	0.100	0.100	0.100	152,404	0.0997	-1.30%
2004-01-29	0	0.154	0.132	0.154	0.154	0.154	140,000	21,560	0.1540	0.101	0.087	0.101	0.101	0.101	213,366	0.1010	0.00%
2004-01-28	0	0.154	0.130	0.154	0.154	0.154	100,000	15,400	0.1540	0.101	0.085	0.101	0.101	0.101	152,404	0.1010	-0.65%
2004-01-27	0	0.155	0.120	0.155	-	-	0	0	-	0.102	0.079	0.102	-	-	0	-	0.00%
2004-01-26	0	0.155	0.120	0.155	0.155	0.155	10,000	1,550	0.1550	0.102	0.079	0.102	0.102	0.102	15,240	0.1017	0.00%
2004-01-21	0	0.155	0.120	0.155	0.154	0.155	120,000	18,500	0.1542	0.102	0.079	0.102	0.101	0.102	182,885	0.1012	0.65%
2004-01-20	0	0.154	0.120	0.154	-	-	0	0	-	0.101	0.079	0.101	-	-	0	-	-0.65%
2004-01-19	0	0.155	0.130	0.155	-	-	0	0	-	0.102	0.085	0.102	-	-	0	-	0.00%
2004-01-16	0	0.155	0.129	0.155	-	-	0	0	-	0.102	0.085	0.102	-	-	0	-	0.00%
2004-01-15	0	0.155	0.125	0.155	-	-	0	0	-	0.102	0.082	0.102	-	-	0	-	0.00%
2004-01-14	0	0.155	0.125	0.155	-	-	0	0	-	0.102	0.082	0.102	-	-	0	-	0.00%
2004-01-13	0	0.155	0.126	0.160	-	-	0	0	-	0.102	0.083	0.105	-	-	0	-	0.00%
2004-01-12	0	0.155	0.120	0.155	0.155	0.155	100,000	15,500	0.1550	0.102	0.079	0.102	0.102	0.102	152,404	0.1017	0.00%
2004-01-09	0	0.155	-	0.155	0.155	0.155	30,000	4,650	0.1550	0.102	-	0.102	0.102	0.102	45,721	0.1017	0.65%
2004-01-08	0	0.154	0.145	0.155	0.154	0.154	320,000	49,280	0.1540	0.101	0.095	0.102	0.101	0.101	487,694	0.1010	2.67%
2004-01-07	0	0.150	0.150	0.160	0.150	0.155	730,000	112,350	0.1539	0.098	0.098	0.105	0.098	0.102	1,112,551	0.1010	0.00%
2004-01-06	0	0.150	0.149	0.150	0.138	0.150	840,000	118,960	0.1416	0.098	0.098	0.098	0.091	0.098	1,280,196	0.0929	12.78%
2004-01-05	0	0.133	0.132	0.135	0.128	0.133	300,000	39,300	0.1310	0.087	0.087	0.089	0.084	0.087	457,213	0.0860	0.00%
2004-01-02	0	0.133	0.131	0.140	0.130	0.138	950,000	125,410	0.1320	0.087	0.086	0.092	0.085	0.091	1,447,840	0.0866	2.31%
2003-12-31	0	0.130	0.120	0.130	0.130	0.130	100,000	13,000	0.1300	0.085	0.079	0.085	0.085	0.085	152,404	0.0853	4.00%
2003-12-30	0	0.125	0.117	0.130	0.125	0.125	1,000,000	125,000	0.1250	0.082	0.077	0.085	0.082	0.082	1,524,042	0.0820	0.00%
2003-12-29	0	0.125	-	-	0.125	0.125	200,000	25,000	0.1250	0.082	-	-	0.082	0.082	304,808	0.0820	0.00%
2003-12-24	0	0.125	0.125	0.133	0.125	0.125	100,000	12,500	0.1250	0.082	0.082	0.087	0.082	0.082	152,404	0.0820	0.00%
2003-12-23	0	0.125	0.118	0.132	0.125	0.125	100,000	12,500	0.1250	0.082	0.077	0.087	0.082	0.082	152,404	0.0820	0.00%
2003-12-22	0	0.125	0.125	-	0.125	0.125	160,000	20,000	0.1250	0.082	0.082	-	0.082	0.082	243,847	0.0820	5.93%
2003-12-19	0	0.118	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
2003-12-18	0	0.118	0.110	-	-	-	0	0	-	0.077	0.072	-	-	-	0	-	0.00%
2003-12-17	0	0.118	0.111	0.120	-	-	0	0	-	0.077	0.073	0.079	-	-	0	-	0.00%
2003-12-16	0	0.118	0.115	0.120	0.118	0.118	200,000	23,600	0.1180	0.077	0.075	0.079	0.077	0.077	304,808	0.0774	-1.67%
2003-12-15	0	0.120	0.120	0.140	0.120	0.135	124,000	16,680	0.1345	0.079	0.079	0.092	0.079	0.089	188,981	0.0883	-4.00%
2003-12-12	0	0.125	0.120	0.129	0.120	0.125	220,000	27,000	0.1227	0.082	0.079	0.085	0.079	0.082	335,289	0.0805	0.00%
2003-12-11	0	0.125	0.125	0.127	0.120	0.125	80,000	9,850	0.1231	0.082	0.082	0.083	0.079	0.082	121,923	0.0808	0.00%
2003-12-10	0	0.125	0.116	0.130	-	-	0	0	-	0.082	0.076	0.085	-	-	0	-	0.00%
2003-12-09	0	0.125	0.120	0.135	-	-	0	0	-	0.082	0.079	0.089	-	-	0	-	0.00%
2003-12-08	0	0.125	0.125	0.128	0.125	0.125	50,000	6,250	0.1250	0.082	0.082	0.084	0.082	0.082	76,202	0.0820	0.00%
2003-12-05	0	0.125	0.125	0.128	0.125	0.125	90,000	11,250	0.1250	0.082	0.082	0.084	0.082	0.082	137,164	0.0820	0.00%
2003-12-04	0	0.125	0.121	0.125	0.130	0.130	30,000	3,900	0.1300	0.082	0.079	0.082	0.085	0.085	45,721	0.0853	0.00%
2003-12-03	0	0.125	0.122	0.130	0.125	0.127	442,000	55,450	0.1255	0.082	0.080	0.085	0.082	0.083	673,627	0.0823	-3.10%
2003-12-02	0	0.129	0.128	0.132	0.128	0.130	900,000	115,600	0.1284	0.085	0.084	0.087	0.084	0.085	1,371,638	0.0843	3.20%
2003-12-01	0	0.125	0.125	0.140	0.121	0.130	242,000	30,332	0.1253	0.082	0.082	0.092	0.079	0.085	368,818	0.0822	-3.85%
2003-11-28	0	0.130	0.119	0.140	0.130	0.130	30,000	3,900	0.1300	0.085	0.078	0.092	0.085	0.085	45,721	0.0853	13.04%
2003-11-27	0	0.115	0.115	0.129	0.115	0.115	20,000	2,300	0.1150	0.075	0.075	0.085	0.075	0.075	30,481	0.0755	-11.54%
2003-11-26	0	0.130	0.113	0.130	-	-	0	0	-	0.085	0.074	0.085	-	-	0	-	0.00%
2003-11-25	0	0.130	0.107	0.130	0.130	0.135	80,000	10,650	0.1331	0.085	0.070	0.085	0.085	0.089	121,923	0.0873	-3.70%
2003-11-24	0	0.135	-	0.135	-	-	0	0	-	0.089	-	0.089	-	-	0	-	-5.59%
2003-11-21	0	0.143	-	0.143	0.143	0.143	100,000	14,300	0.1430	0.094	-	0.094	0.094	0.094	152,404	0.0938	0.00%
2003-11-20	0	0.143	-	0.143	-	-	0	0	-	0.094	-	0.094	-	-	0	-	0.00%
2003-11-19	0	0.143	0.115	0.148	-	-	0	0	-	0.094	0.075	0.097	-	-	0	-	0.00%
2003-11-18	0	0.143	-	0.150	-	-	0	0	-	0.094	-	0.098	-	-	0	-	0.00%
2003-11-17	1	0.143	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2003-11-14	1	0.143	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2003-11-13	1	0.143	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2003-11-12	1	0.143	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2003-11-11	1	0.143	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2003-11-10	1	0.143	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2003-11-07	1	0.143	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2003-11-06	0	0.143	0.142	0.146	0.143	0.149	850,000	124,350	0.1463	0.094	0.093	0.096	0.094	0.098	1,295,436	0.0960	0.70%
2003-11-05	0	0.142	0.142	0.146	-	-	100,000	14,300	0.1430	0.093	0.093	0.096	-	-	152,404	0.0938	0.71%
2003-11-04	0	0.141	0.135	0.145	0.141	0.141	100,000	14,100	0.1410	0.093	0.089	0.095	0.093	0.093	152,404	0.0925	0.71%
2003-11-03	0	0.140	0.132	-	-	-	0	0	-	0.092	0.087	-	-	-	0	-	0.00%
2003-10-31	0	0.140	0.140	0.145	0.140	0.142	594,000	83,560	0.1407	0.092	0.092	0.095	0.092	0.093	905,281	0.0923	0.00%
2003-10-30	0	0.140	0.140	0.158	0.140	0.140	6,000	840	0.1400	0.092	0.092	0.104	0.092	0.092	9,144	0.0919	-3.45%
2003-10-29	0	0.145	0.145	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	3.57%
2003-10-28	0	0.140	0.140	-	0.140	0.140	50,000	7,000	0.1400	0.092	0.092	-	0.092	0.092	76,202	0.0919	0.00%
2003-10-27	0	0.140	0.140	-	0.140	0.140	250,000	35,000	0.1400	0.092	0.092	-	0.092	0.092	381,011	0.0919	-2.78%
2003-10-24	0	0.144	0.142	0.144	0.150	0.150	200,000	30,000	0.1500	0.094	0.093	0.094	0.098	0.098	304,808	0.0984	-4.00%
2003-10-23	0	0.150	0.150	0.155	0.150	0.150	50,000	7,500	0.1500	0.098	0.098	0.102	0.098	0.098	76,202	0.0984	-7.41%
2003-10-22	0	0.162	0.162	0.163	0.152	0.152	4,000	608	0.1520	0.106	0.106	0.107	0.100	0.100	6,096	0.0997	1.25%
2003-10-21	0	0.160	0.152	0.160	-	-	0	0	-	0.105	0.100	0.105	-	-	0	-	0.00%
2003-10-20	0	0.160	0.146	0.160	0.160	0.160	100,000	16,000	0.1600	0.105	0.096	0.105	0.105	0.105	152,404	0.1050	6.67%
2003-10-17	0	0.150	0.146	0.155	-	-	0	0	-	0.098	0.096	0.102	-	-	0	-	0.00%
2003-10-16	0	0.150	0.150	0.160	0.150	0.160	388,000	61,200	0.1577	0.098	0.098	0.105	0.098	0.105	591,328	0.1035	-3.85%
2003-10-15	0	0.156	0.150	0.156	-	-	0	0	-	0.102	0.098	0.102	-	-	0	-	-1.27%
2003-10-14	0	0.158	0.158	0.160	-	-	0	0	-	0.104	0.104	0.105	-	-	0	-	5.33%
2003-10-13	0	0.150	0.150	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	0.00%
2003-10-10	0	0.150	0.150	-	0.150	0.150	100,000	15,000	0.1500	0.098	0.098	-	0.098	0.098	152,404	0.0984	-6.25%
2003-10-09	0	0.160	0.169	0.170	0.150	0.160	190,000	29,100	0.1532	0.105	0.111	0.112	0.098	0.105	289,568	0.1005	3.90%
2003-10-08	0	0.154	0.145	0.170	-	-	0	0	-	0.101	0.095	0.112	-	-	0	-	0.00%
2003-10-07	0	0.154	0.147	0.160	-	-	0	0	-	0.101	0.096	0.105	-	-	0	-	0.00%
2003-10-06	0	0.154	0.154	0.164	0.154	0.154	70,000	10,780	0.1540	0.101	0.101	0.108	0.101	0.101	106,683	0.1010	-6.10%
2003-10-03	0	0.164	0.159	0.171	0.164	0.166	270,000	44,480	0.1647	0.108	0.104	0.112	0.108	0.109	411,491	0.1081	-2.38%
2003-10-02	0	0.168	0.162	0.173	0.168	0.180	470,000	82,760	0.1761	0.110	0.106	0.114	0.110	0.118	716,300	0.1155	-4.55%
2003-09-30	0	0.176	-	0.176	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2003-09-29	0	0.176	0.176	0.179	0.146	0.146	50,000	7,300	0.1460	0.115	0.115	0.117	0.096	0.096	76,202	0.0958	18.12%
2003-09-26	0	0.149	0.149	0.160	0.149	0.156	240,000	37,030	0.1543	0.098	0.098	0.105	0.098	0.102	365,770	0.1012	-6.29%
2003-09-25	0	0.159	0.149	0.159	0.159	0.159	100,000	15,900	0.1590	0.104	0.098	0.104	0.104	0.104	152,404	0.1043	4.61%
2003-09-24	0	0.152	0.146	0.160	-	-	0	0	-	0.100	0.096	0.105	-	-	0	-	0.00%
2003-09-23	0	0.152	0.152	0.180	0.152	0.152	90,000	13,680	0.1520	0.100	0.100	0.118	0.100	0.100	137,164	0.0997	0.00%
2003-09-22	0	0.152	0.145	0.152	0.152	0.152	110,000	16,720	0.1520	0.100	0.095	0.100	0.100	0.100	167,645	0.0997	-2.56%
2003-09-19	0	0.156	0.152	0.158	0.156	0.156	400,000	62,400	0.1560	0.102	0.100	0.104	0.102	0.102	609,617	0.1024	-3.11%
2003-09-18	0	0.161	0.157	0.187	0.161	0.161	300,000	48,300	0.1610	0.106	0.103	0.123	0.106	0.106	457,213	0.1056	-5.29%
2003-09-17	0	0.170	0.170	0.186	0.170	0.175	394,000	67,430	0.1711	0.112	0.112	0.122	0.112	0.115	600,473	0.1123	-5.56%
2003-09-16	0	0.180	0.173	0.180	-	-	0	0	-	0.118	0.114	0.118	-	-	0	-	0.00%
2003-09-15	0	0.180	0.173	0.185	0.180	0.180	120,000	21,600	0.1800	0.118	0.114	0.121	0.118	0.118	182,885	0.1181	0.00%
2003-09-11	0	0.180	-	0.187	-	-	0	0	-	0.118	-	0.123	-	-	0	-	0.00%
2003-09-10	0	0.180	-	0.180	0.180	0.180	50,000	9,000	0.1800	0.118	-	0.118	0.118	0.118	76,202	0.1181	-4.26%
2003-09-09	0	0.188	0.182	0.190	0.182	0.194	2,660,000	497,590	0.1871	0.123	0.119	0.125	0.119	0.127	4,053,953	0.1227	9.30%
2003-09-08	0	0.172	0.167	0.172	0.172	0.172	220,000	37,840	0.1720	0.113	0.110	0.113	0.113	0.113	335,289	0.1129	4.24%
2003-09-05	0	0.165	0.165	0.170	0.160	0.165	1,070,000	175,400	0.1639	0.108	0.108	0.112	0.105	0.108	1,630,725	0.1076	4.43%
2003-09-04	0	0.158	0.157	0.160	0.158	0.160	490,000	78,000	0.1592	0.104	0.103	0.105	0.104	0.105	746,781	0.1044	-1.25%
2003-09-03	0	0.160	0.148	0.160	0.160	0.160	420,000	67,200	0.1600	0.105	0.097	0.105	0.105	0.105	640,098	0.1050	5.26%
2003-09-02	0	0.152	0.144	0.160	0.152	0.160	170,000	26,920	0.1584	0.100	0.094	0.105	0.100	0.105	259,087	0.1039	-6.17%
2003-09-01	0	0.162	0.131	0.166	-	-	0	0	-	0.106	0.086	0.109	-	-	0	-	0.00%
2003-08-29	0	0.162	0.130	0.162	0.160	0.166	180,000	29,220	0.1623	0.106	0.085	0.106	0.105	0.109	274,328	0.1065	-2.41%
2003-08-28	0	0.166	0.129	0.168	-	-	0	0	-	0.109	0.085	0.110	-	-	0	-	0.00%
2003-08-27	0	0.166	0.140	0.166	0.168	0.168	200,000	33,600	0.1680	0.109	0.092	0.109	0.110	0.110	304,808	0.1102	-1.19%
2003-08-26	0	0.168	0.140	-	-	-	0	0	-	0.110	0.092	-	-	-	0	-	0.00%
2003-08-25	0	0.168	0.152	0.170	-	-	0	0	-	0.110	0.100	0.112	-	-	0	-	0.00%
2003-08-22	0	0.168	0.140	0.168	-	-	0	0	-	0.110	0.092	0.110	-	-	0	-	-0.59%
2003-08-21	0	0.169	0.143	0.169	0.169	0.170	200,000	33,900	0.1695	0.111	0.094	0.111	0.111	0.112	304,808	0.1112	4.32%
2003-08-20	0	0.162	0.157	0.170	-	-	0	0	-	0.106	0.103	0.112	-	-	0	-	0.00%
2003-08-19	0	0.162	0.162	-	-	-	0	0	-	0.106	0.106	-	-	-	0	-	0.62%
2003-08-18	0	0.161	0.161	0.175	0.160	0.178	572,000	95,648	0.1672	0.106	0.106	0.115	0.105	0.117	871,752	0.1097	-4.17%
2003-08-15	0	0.168	-	0.168	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2003-08-14	0	0.168	-	0.168	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2003-08-13	0	0.168	-	0.168	-	-	0	0	-	0.110	-	0.110	-	-	0	-	-0.59%
2003-08-12	0	0.169	-	0.169	-	-	0	0	-	0.111	-	0.111	-	-	0	-	-3.98%
2003-08-11	0	0.176	-	0.176	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2003-08-08	0	0.176	0.176	0.177	-	-	0	0	-	0.115	0.115	0.116	-	-	0	-	4.76%
2003-08-07	0	0.168	0.168	0.180	-	-	0	0	-	0.110	0.110	0.118	-	-	0	-	5.00%
2003-08-06	0	0.160	0.150	0.170	0.160	0.160	200,000	32,000	0.1600	0.105	0.098	0.112	0.105	0.105	304,808	0.1050	-5.88%
2003-08-05	0	0.170	-	0.170	-	-	0	0	-	0.112	-	0.112	-	-	0	-	0.00%
2003-08-04	0	0.170	-	0.170	0.174	0.174	10,000	1,740	0.1740	0.112	-	0.112	0.114	0.114	15,240	0.1142	0.00%
2003-08-01	0	0.170	-	0.170	-	-	0	0	-	0.112	-	0.112	-	-	0	-	-1.16%
2003-07-31	0	0.172	0.171	0.180	0.172	0.172	4,000	688	0.1720	0.113	0.112	0.118	0.113	0.113	6,096	0.1129	5.52%
2003-07-30	0	0.163	0.163	0.170	-	-	0	0	-	0.107	0.107	0.112	-	-	0	-	5.16%
2003-07-29	0	0.155	0.155	0.160	0.155	0.155	160,000	24,800	0.1550	0.102	0.102	0.105	0.102	0.102	243,847	0.1017	6.90%
2003-07-28	0	0.145	0.142	0.160	0.142	0.145	450,000	64,950	0.1443	0.095	0.093	0.105	0.093	0.095	685,819	0.0947	-3.33%
2003-07-25	0	0.150	0.150	0.170	0.142	0.150	180,000	25,840	0.1436	0.098	0.098	0.112	0.093	0.098	274,328	0.0942	0.00%
2003-07-24	0	0.150	-	-	0.150	0.150	110,000	16,500	0.1500	0.098	-	-	0.098	0.098	167,645	0.0984	0.00%
2003-07-23	0	0.150	-	0.162	0.150	0.170	300,000	46,200	0.1540	0.098	-	0.106	0.098	0.112	457,213	0.1010	-15.73%
2003-07-22	0	0.178	0.175	0.184	0.172	0.190	372,000	66,358	0.1784	0.117	0.115	0.121	0.113	0.125	566,944	0.1170	-2.20%
2003-07-21	0	0.182	0.176	0.193	-	-	0	0	-	0.119	0.115	0.127	-	-	0	-	0.00%
2003-07-18	0	0.182	0.176	0.195	-	-	0	0	-	0.119	0.115	0.128	-	-	0	-	0.00%
2003-07-17	0	0.182	0.182	0.193	0.182	0.193	388,000	71,988	0.1855	0.119	0.119	0.127	0.119	0.127	591,328	0.1217	-5.70%
2003-07-16	0	0.193	0.193	0.194	0.181	0.182	150,000	27,250	0.1817	0.127	0.127	0.127	0.119	0.119	228,606	0.1192	1.05%
2003-07-15	0	0.191	0.184	0.194	0.190	0.200	480,000	93,640	0.1951	0.125	0.121	0.127	0.125	0.131	731,540	0.1280	0.53%
2003-07-14	0	0.190	0.185	0.195	0.189	0.190	240,000	45,564	0.1899	0.125	0.121	0.128	0.124	0.125	365,770	0.1246	1.06%
2003-07-11	0	0.188	0.187	0.192	0.173	0.188	392,000	69,796	0.1781	0.123	0.123	0.126	0.114	0.123	597,425	0.1168	0.00%
2003-07-10	0	0.188	0.180	0.188	0.178	0.188	364,000	66,122	0.1817	0.123	0.118	0.123	0.117	0.123	554,751	0.1192	9.94%
2003-07-09	0	0.171	0.170	0.179	0.170	0.179	308,000	53,580	0.1740	0.112	0.112	0.117	0.112	0.117	469,405	0.1141	-4.47%
2003-07-08	0	0.179	0.173	0.180	0.173	0.180	178,000	31,092	0.1747	0.117	0.114	0.118	0.114	0.118	271,280	0.1146	3.47%
2003-07-07	0	0.173	0.172	0.179	0.173	0.179	60,000	10,680	0.1780	0.114	0.113	0.117	0.114	0.117	91,443	0.1168	-3.35%
2003-07-04	0	0.179	0.179	0.180	0.172	0.176	60,000	10,440	0.1740	0.117	0.117	0.118	0.113	0.115	91,443	0.1142	4.68%
2003-07-03	0	0.171	0.171	0.178	0.171	0.172	210,000	36,010	0.1715	0.112	0.112	0.117	0.112	0.113	320,049	0.1125	-0.58%
2003-07-02	0	0.172	0.172	0.175	0.172	0.172	140,000	24,080	0.1720	0.113	0.113	0.115	0.113	0.113	213,366	0.1129	-3.37%
2003-06-30	0	0.178	0.173	0.178	0.170	0.178	490,000	84,890	0.1732	0.117	0.114	0.117	0.112	0.117	746,781	0.1137	-4.81%
2003-06-27	0	0.187	0.177	0.187	0.177	0.187	220,000	39,256	0.1784	0.123	0.116	0.123	0.116	0.123	335,289	0.1171	5.06%
2003-06-26	0	0.178	0.178	0.186	0.178	0.186	160,000	29,280	0.1830	0.117	0.117	0.122	0.117	0.122	243,847	0.1201	-3.78%
2003-06-25	0	0.185	0.183	0.185	0.185	0.190	360,000	66,900	0.1858	0.121	0.120	0.121	0.121	0.125	548,655	0.1219	-4.15%
2003-06-24	0	0.193	0.190	0.195	0.180	0.193	330,000	61,300	0.1858	0.127	0.125	0.128	0.118	0.127	502,934	0.1219	-1.03%
2003-06-23	0	0.195	0.184	0.195	0.199	0.200	200,000	39,910	0.1996	0.128	0.121	0.128	0.131	0.131	304,808	0.1309	-2.01%
2003-06-20	0	0.199	0.198	0.199	0.199	0.200	694,000	138,600	0.1997	0.131	0.130	0.131	0.131	0.131	1,057,685	0.1310	10.56%
2003-06-19	0	0.180	0.180	0.182	0.176	0.182	670,000	120,096	0.1792	0.118	0.118	0.119	0.115	0.119	1,021,108	0.1176	-1.10%
2003-06-18	0	0.182	0.187	0.188	0.180	0.190	1,448,000	263,538	0.1820	0.119	0.123	0.123	0.118	0.125	2,206,813	0.1194	-4.21%
2003-06-17	0	0.190	0.190	0.200	0.185	0.223	2,226,000	441,484	0.1983	0.125	0.125	0.131	0.121	0.146	3,392,518	0.1301	4.40%
2003-06-16	0	0.182	0.182	0.195	0.175	0.248	4,362,000	876,654	0.2010	0.119	0.119	0.128	0.115	0.163	6,647,873	0.1319	-26.61%
2003-06-13	0	0.248	0.245	0.249	0.242	0.260	9,486,000	2,354,926	0.2483	0.163	0.161	0.163	0.159	0.171	14,457,067	0.1629	2.06%
2003-06-12	0	0.243	0.240	0.243	0.240	0.435	37,132,000	10,955,774	0.2950	0.159	0.157	0.159	0.157	0.285	56,590,744	0.1936	-44.77%
2003-06-11	0	0.440	0.430	0.440	0.410	0.475	19,408,000	8,589,440	0.4426	0.289	0.282	0.289	0.269	0.312	29,578,616	0.2904	10.00%
2003-06-10	0	0.400	0.400	0.410	0.340	0.445	5,862,000	2,326,120	0.3968	0.262	0.262	0.269	0.223	0.292	8,933,937	0.2604	11.11%
2003-06-09	0	0.360	0.350	0.360	0.315	0.380	2,080,000	745,180	0.3583	0.236	0.230	0.236	0.207	0.249	3,170,008	0.2351	16.13%
2003-06-06	0	0.310	0.310	0.325	0.270	0.360	25,040,000	6,712,190	0.2681	0.203	0.203	0.213	0.177	0.236	38,162,023	0.1759	6.90%
2003-06-05	1	0.290	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2003-06-03	0	0.290	-	0.340	-	-	0	0	-	0.190	-	0.223	-	-	0	-	0.00%
2003-06-02	0	0.290	-	0.340	-	-	0	0	-	0.190	-	0.223	-	-	0	-	0.00%
2003-05-30	0	0.290	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2003-05-29	0	0.290	-	0.310	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2003-05-28	0	0.290	-	0.300	0.290	0.290	10,000	2,900	0.2900	0.190	-	0.197	0.190	0.190	15,240	0.1903	-6.45%
2003-05-27	0	0.310	-	0.340	-	-	0	0	-	0.203	-	0.223	-	-	0	-	0.00%
2003-05-26	0	0.310	-	0.340	-	-	0	0	-	0.203	-	0.223	-	-	0	-	0.00%
2003-05-23	0	0.310	-	0.340	-	-	0	0	-	0.203	-	0.223	-	-	0	-	0.00%
2003-05-22	0	0.310	-	0.340	-	-	0	0	-	0.203	-	0.223	-	-	0	-	0.00%
2003-05-21	0	0.310	-	0.340	-	-	0	0	-	0.203	-	0.223	-	-	0	-	0.00%
2003-05-20	0	0.310	-	0.340	-	-	0	0	-	0.203	-	0.223	-	-	0	-	0.00%
2003-05-19	0	0.310	-	0.340	-	-	0	0	-	0.203	-	0.223	-	-	0	-	0.00%
2003-05-16	0	0.310	-	0.340	-	-	0	0	-	0.203	-	0.223	-	-	0	-	0.00%
2003-05-15	0	0.310	-	0.340	-	-	0	0	-	0.203	-	0.223	-	-	0	-	0.00%
2003-05-14	0	0.310	-	0.340	-	-	0	0	-	0.203	-	0.223	-	-	0	-	0.00%
2003-05-13	0	0.310	-	0.340	-	-	0	0	-	0.203	-	0.223	-	-	0	-	0.00%
2003-05-12	0	0.310	-	0.340	-	-	0	0	-	0.203	-	0.223	-	-	0	-	0.00%
2003-05-09	0	0.310	-	0.310	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
2003-05-07	0	0.310	-	0.350	-	-	0	0	-	0.203	-	0.230	-	-	0	-	0.00%
2003-05-06	0	0.310	-	0.310	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
2003-05-05	0	0.310	-	0.320	-	-	0	0	-	0.203	-	0.210	-	-	0	-	0.00%
2003-05-02	0	0.310	-	0.310	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
2003-04-30	0	0.310	-	0.320	-	-	0	0	-	0.203	-	0.210	-	-	0	-	0.00%
2003-04-29	0	0.310	-	0.310	0.310	0.310	2,000	620	0.3100	0.203	-	0.203	0.203	0.203	3,048	0.2034	10.71%
2003-04-28	0	0.280	-	0.320	-	-	0	0	-	0.184	-	0.210	-	-	0	-	0.00%
2003-04-25	0	0.280	-	0.320	-	-	0	0	-	0.184	-	0.210	-	-	0	-	0.00%
2003-04-24	0	0.280	-	0.320	-	-	0	0	-	0.184	-	0.210	-	-	0	-	0.00%
2003-04-23	0	0.280	-	0.320	-	-	0	0	-	0.184	-	0.210	-	-	0	-	0.00%
2003-04-22	0	0.280	-	0.320	-	-	0	0	-	0.184	-	0.210	-	-	0	-	0.00%
2003-04-17	0	0.280	-	0.320	-	-	0	0	-	0.184	-	0.210	-	-	0	-	0.00%
2003-04-16	0	0.280	-	0.320	-	-	0	0	-	0.184	-	0.210	-	-	0	-	0.00%
2003-04-15	0	0.280	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2003-04-14	0	0.280	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2003-04-11	0	0.280	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2003-04-10	0	0.280	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2003-04-09	0	0.280	0.230	-	-	-	0	0	-	0.184	0.151	-	-	-	0	-	0.00%
2003-04-08	0	0.280	-	0.300	-	-	0	0	-	0.184	-	0.197	-	-	0	-	0.00%
2003-04-07	0	0.280	0.230	-	-	-	0	0	-	0.184	0.151	-	-	-	0	-	0.00%
2003-04-04	0	0.280	0.200	-	-	-	0	0	-	0.184	0.131	-	-	-	0	-	0.00%
2003-04-03	0	0.280	0.200	-	-	-	0	0	-	0.184	0.131	-	-	-	0	-	0.00%
2003-04-02	0	0.280	0.200	-	-	-	0	0	-	0.184	0.131	-	-	-	0	-	0.00%
2003-04-01	0	0.280	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2003-03-31	0	0.280	0.200	-	-	-	0	0	-	0.184	0.131	-	-	-	0	-	0.00%
2003-03-28	0	0.280	0.200	0.310	-	-	0	0	-	0.184	0.131	0.203	-	-	0	-	0.00%
2003-03-27	0	0.280	0.200	-	-	-	0	0	-	0.184	0.131	-	-	-	0	-	0.00%
2003-03-26	0	0.280	0.200	-	-	-	0	0	-	0.184	0.131	-	-	-	0	-	0.00%
2003-03-25	0	0.280	0.200	0.300	-	-	0	0	-	0.184	0.131	0.197	-	-	0	-	0.00%
2003-03-24	0	0.280	0.200	0.300	-	-	0	0	-	0.184	0.131	0.197	-	-	0	-	0.00%
2003-03-21	0	0.280	0.200	0.280	-	-	0	0	-	0.184	0.131	0.184	-	-	0	-	0.00%
2003-03-20	0	0.280	0.230	0.280	-	-	0	0	-	0.184	0.151	0.184	-	-	0	-	-3.45%
2003-03-19	0	0.290	-	0.310	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2003-03-18	0	0.290	-	0.310	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2003-03-17	0	0.290	-	0.300	-	-	0	0	-	0.190	-	0.197	-	-	0	-	0.00%
2003-03-14	0	0.290	-	0.310	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2003-03-13	0	0.290	-	0.310	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2003-03-12	0	0.290	-	0.310	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2003-03-11	0	0.290	-	0.300	-	-	0	0	-	0.190	-	0.197	-	-	0	-	0.00%
2003-03-10	0	0.290	-	0.310	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2003-03-07	0	0.290	-	0.310	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2003-03-06	0	0.290	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2003-03-05	0	0.290	-	0.310	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2003-03-04	0	0.290	-	0.350	-	-	0	0	-	0.190	-	0.230	-	-	0	-	0.00%
2003-03-03	0	0.290	-	0.330	-	-	0	0	-	0.190	-	0.217	-	-	0	-	0.00%
2003-02-28	0	0.290	-	0.310	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2003-02-27	0	0.290	-	0.310	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2003-02-26	0	0.290	-	0.310	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2003-02-25	0	0.290	-	0.310	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2003-02-24	0	0.290	-	0.300	-	-	0	0	-	0.190	-	0.197	-	-	0	-	0.00%
2003-02-21	0	0.290	-	0.350	-	-	0	0	-	0.190	-	0.230	-	-	0	-	0.00%
2003-02-20	0	0.290	-	0.350	-	-	0	0	-	0.190	-	0.230	-	-	0	-	0.00%
2003-02-19	0	0.290	-	-	0.290	0.290	4,000	1,160	0.2900	0.190	-	-	0.190	0.190	6,096	0.1903	0.00%
2003-02-18	0	0.290	-	0.290	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2003-02-17	0	0.290	-	0.290	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-3.33%
2003-02-14	0	0.300	-	0.300	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2003-02-13	0	0.300	-	0.300	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2003-02-12	0	0.300	-	0.300	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2003-02-11	0	0.300	-	0.300	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2003-02-10	0	0.300	-	0.300	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2003-02-07	0	0.300	-	0.300	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2003-02-06	0	0.300	-	0.300	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2003-02-05	0	0.300	-	0.300	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2003-02-04	0	0.300	0.230	0.300	-	-	0	0	-	0.197	0.151	0.197	-	-	0	-	0.00%
2003-01-30	0	0.300	0.230	0.300	-	-	0	0	-	0.197	0.151	0.197	-	-	0	-	0.00%
2003-01-29	0	0.300	0.230	0.300	-	-	0	0	-	0.197	0.151	0.197	-	-	0	-	0.00%
2003-01-28	0	0.300	0.230	0.300	-	-	0	0	-	0.197	0.151	0.197	-	-	0	-	0.00%
2003-01-27	0	0.300	0.230	0.300	-	-	0	0	-	0.197	0.151	0.197	-	-	0	-	0.00%
2003-01-24	0	0.300	0.230	0.300	-	-	0	0	-	0.197	0.151	0.197	-	-	0	-	0.00%
2003-01-23	0	0.300	0.230	0.300	-	-	0	0	-	0.197	0.151	0.197	-	-	0	-	0.00%
2003-01-22	0	0.300	0.230	0.300	-	-	0	0	-	0.197	0.151	0.197	-	-	0	-	0.00%
2003-01-21	0	0.300	0.230	0.300	-	-	0	0	-	0.197	0.151	0.197	-	-	0	-	0.00%
2003-01-20	0	0.300	0.230	0.320	-	-	0	0	-	0.197	0.151	0.210	-	-	0	-	0.00%
2003-01-17	0	0.300	0.230	0.320	-	-	0	0	-	0.197	0.151	0.210	-	-	0	-	0.00%
2003-01-16	0	0.300	0.230	0.320	-	-	0	0	-	0.197	0.151	0.210	-	-	0	-	0.00%
2003-01-15	0	0.300	-	0.300	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-6.25%
2003-01-14	0	0.320	-	0.320	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2003-01-13	0	0.320	-	0.320	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2003-01-10	0	0.320	-	0.320	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2003-01-09	0	0.320	-	0.320	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2003-01-08	0	0.320	-	0.320	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2003-01-07	0	0.320	-	0.355	-	-	0	0	-	0.210	-	0.233	-	-	0	-	0.00%
2003-01-06	0	0.320	-	0.360	-	-	0	0	-	0.210	-	0.236	-	-	0	-	0.00%
2003-01-03	0	0.320	-	0.350	0.320	0.320	80,000	25,600	0.3200	0.210	-	0.230	0.210	0.210	121,923	0.2100	14.29%
2003-01-02	0	0.280	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2002-12-31	0	0.280	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2002-12-30	0	0.280	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2002-12-27	0	0.280	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2002-12-24	0	0.280	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2002-12-23	0	0.280	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2002-12-20	0	0.280	0.250	0.320	-	-	0	0	-	0.184	0.164	0.210	-	-	0	-	0.00%
2002-12-19	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-12-18	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-12-17	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-12-16	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-12-13	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-12-12	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-12-11	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-12-10	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-12-09	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-12-06	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-12-05	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-12-04	0	0.280	0.260	0.300	-	-	0	0	-	0.184	0.171	0.197	-	-	0	-	0.00%
2002-12-03	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-12-02	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-29	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-28	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-27	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-26	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-25	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-22	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-21	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-20	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-19	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-18	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-15	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-14	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-13	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-12	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-11	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-08	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-07	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-06	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-05	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-04	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-11-01	0	0.280	0.250	-	-	-	0	0	-	0.184	0.164	-	-	-	0	-	0.00%
2002-10-31	0	0.280	0.270	-	0.280	0.280	100,000	28,000	0.2800	0.184	0.177	-	0.184	0.184	152,404	0.1837	-9.68%
2002-10-30	0	0.310	0.310	0.375	0.310	0.340	54,000	17,340	0.3211	0.203	0.203	0.246	0.203	0.223	82,298	0.2107	-22.50%
2002-10-29	0	0.400	-	0.400	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2002-10-28	0	0.400	-	0.400	-	-	0	0	-	0.262	-	0.262	-	-	0	-	-6.98%
2002-10-25	0	0.430	-	-	-	-	0	0	-	0.282	-	-	-	-	0	-	0.00%
2002-10-24	0	0.430	-	0.450	-	-	0	0	-	0.282	-	0.295	-	-	0	-	0.00%
2002-10-23	0	0.430	-	0.430	-	-	0	0	-	0.282	-	0.282	-	-	0	-	-4.44%
2002-10-22	0	0.450	-	0.450	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2002-10-21	0	0.450	-	0.470	-	-	0	0	-	0.295	-	0.308	-	-	0	-	0.00%
2002-10-18	0	0.450	-	0.460	-	-	0	0	-	0.295	-	0.302	-	-	0	-	0.00%
2002-10-17	0	0.450	-	0.470	-	-	0	0	-	0.295	-	0.308	-	-	0	-	0.00%
2002-10-16	0	0.450	-	0.450	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2002-10-15	0	0.450	-	0.470	-	-	0	0	-	0.295	-	0.308	-	-	0	-	0.00%
2002-10-11	0	0.450	-	0.480	-	-	0	0	-	0.295	-	0.315	-	-	0	-	0.00%
2002-10-10	0	0.450	-	0.470	-	-	0	0	-	0.295	-	0.308	-	-	0	-	0.00%
2002-10-09	0	0.450	-	0.480	-	-	0	0	-	0.295	-	0.315	-	-	0	-	0.00%
2002-10-08	0	0.450	-	0.470	-	-	0	0	-	0.295	-	0.308	-	-	0	-	0.00%
2002-10-07	0	0.450	-	0.480	-	-	0	0	-	0.295	-	0.315	-	-	0	-	0.00%
2002-10-04	0	0.450	-	0.480	-	-	0	0	-	0.295	-	0.315	-	-	0	-	0.00%
2002-10-03	0	0.450	-	0.480	-	-	0	0	-	0.295	-	0.315	-	-	0	-	0.00%
2002-10-02	0	0.450	0.450	0.480	-	-	0	0	-	0.295	0.295	0.315	-	-	0	-	7.14%
2002-09-30	0	0.420	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2002-09-27	0	0.420	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2002-09-26	0	0.420	-	0.450	-	-	0	0	-	0.276	-	0.295	-	-	0	-	0.00%
2002-09-25	0	0.420	-	0.420	-	-	0	0	-	0.276	-	0.276	-	-	0	-	-2.33%
2002-09-24	0	0.430	-	0.430	-	-	0	0	-	0.282	-	0.282	-	-	0	-	-8.51%
2002-09-23	0	0.470	-	0.480	-	-	0	0	-	0.308	-	0.315	-	-	0	-	0.00%
2002-09-20	0	0.470	-	0.470	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2002-09-19	0	0.470	0.470	0.480	-	-	0	0	-	0.308	0.308	0.315	-	-	0	-	9.30%
2002-09-18	0	0.430	-	-	-	-	0	0	-	0.282	-	-	-	-	0	-	0.00%
2002-09-17	0	0.430	-	0.430	-	-	0	0	-	0.282	-	0.282	-	-	0	-	-2.27%
2002-09-16	0	0.440	-	0.480	-	-	0	0	-	0.289	-	0.315	-	-	0	-	0.00%
2002-09-13	0	0.440	-	0.480	-	-	0	0	-	0.289	-	0.315	-	-	0	-	0.00%
2002-09-12	0	0.440	-	0.480	-	-	0	0	-	0.289	-	0.315	-	-	0	-	0.00%
2002-09-11	0	0.440	-	0.480	-	-	0	0	-	0.289	-	0.315	-	-	0	-	0.00%
2002-09-10	0	0.440	-	0.440	-	-	0	0	-	0.289	-	0.289	-	-	0	-	0.00%
2002-09-09	0	0.440	-	0.440	-	-	0	0	-	0.289	-	0.289	-	-	0	-	-4.35%
2002-09-06	0	0.460	-	0.460	-	-	0	0	-	0.302	-	0.302	-	-	0	-	0.00%
2002-09-05	0	0.460	-	0.480	-	-	0	0	-	0.302	-	0.315	-	-	0	-	0.00%
2002-09-04	0	0.460	-	0.480	-	-	0	0	-	0.302	-	0.315	-	-	0	-	0.00%
2002-09-03	0	0.460	-	0.460	-	-	0	0	-	0.302	-	0.302	-	-	0	-	0.00%
2002-09-02	0	0.460	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2002-08-30	0	0.460	-	0.460	-	-	0	0	-	0.302	-	0.302	-	-	0	-	0.00%
2002-08-29	0	0.460	-	0.460	-	-	0	0	-	0.302	-	0.302	-	-	0	-	0.00%
2002-08-28	0	0.460	-	0.460	-	-	0	0	-	0.302	-	0.302	-	-	0	-	-4.17%
2002-08-27	0	0.480	0.480	-	-	-	0	0	-	0.315	0.315	-	-	-	0	-	9.09%
2002-08-26	0	0.440	0.440	-	-	-	0	0	-	0.289	0.289	-	-	-	0	-	10.00%
2002-08-23	0	0.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2002-08-22	0	0.400	-	0.420	-	-	0	0	-	0.262	-	0.276	-	-	0	-	0.00%
2002-08-21	0	0.400	0.400	-	0.350	0.350	50,000	17,500	0.3500	0.262	0.262	-	0.230	0.230	76,202	0.2297	11.11%
2002-08-20	0	0.360	0.360	-	-	-	0	0	-	0.236	0.236	-	-	-	0	-	16.13%
2002-08-19	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-08-16	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-08-15	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-08-14	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-08-13	0	0.310	-	0.310	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
2002-08-12	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-08-09	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-08-08	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-08-07	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-08-06	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-08-05	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-08-02	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-08-01	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-07-31	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-07-30	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-07-29	0	0.310	-	0.350	-	-	0	0	-	0.203	-	0.230	-	-	0	-	0.00%
2002-07-26	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-07-25	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-07-24	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-07-23	0	0.310	0.290	-	-	-	0	0	-	0.203	0.190	-	-	-	0	-	0.00%
2002-07-22	0	0.310	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2002-07-19	0	0.310	0.285	-	-	-	0	0	-	0.203	0.187	-	-	-	0	-	0.00%
2002-07-18	0	0.310	0.270	-	-	-	0	0	-	0.203	0.177	-	-	-	0	-	0.00%
2002-07-17	0	0.310	0.290	-	-	-	0	0	-	0.203	0.190	-	-	-	0	-	0.00%
2002-07-16	0	0.310	0.300	-	-	-	0	0	-	0.203	0.197	-	-	-	0	-	0.00%
2002-07-15	0	0.310	0.310	0.350	0.310	0.310	24,000	7,440	0.3100	0.203	0.203	0.230	0.203	0.203	36,577	0.2034	-8.82%
2002-07-12	0	0.340	0.340	0.380	0.340	0.340	30,000	10,200	0.3400	0.223	0.223	0.249	0.223	0.223	45,721	0.2231	-12.82%
2002-07-11	0	0.390	-	0.400	-	-	0	0	-	0.256	-	0.262	-	-	0	-	-0.00%
2002-07-10	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-07-09	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-07-08	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-07-05	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-07-04	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-07-03	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-07-02	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-06-28	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-06-27	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-06-26	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-06-25	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-06-24	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-06-21	0	0.400	0.360	-	-	-	0	0	-	0.256	0.230	-	-	-	0	-	0.00%
2002-06-20	0	0.400	-	0.440	-	-	0	0	-	0.256	-	0.281	-	-	0	-	0.00%
2002-06-19	0	0.400	-	0.400	0.400	0.400	50,000	20,000	0.4000	0.256	-	0.256	0.256	0.256	78,156	0.2559	-9.09%
2002-06-18	0	0.440	-	0.440	-	-	0	0	-	0.281	-	0.281	-	-	0	-	0.00%
2002-06-17	0	0.440	-	0.440	-	-	0	0	-	0.281	-	0.281	-	-	0	-	0.00%
2002-06-14	0	0.440	-	0.440	-	-	0	0	-	0.281	-	0.281	-	-	0	-	-10.20%
2002-06-13	0	0.490	-	0.490	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2002-06-12	0	0.490	-	0.500	-	-	0	0	-	0.313	-	0.320	-	-	0	-	0.00%
2002-06-11	0	0.490	-	0.530	-	-	0	0	-	0.313	-	0.339	-	-	0	-	0.00%
2002-06-10	0	0.490	-	0.530	0.490	0.490	30,000	14,700	0.4900	0.313	-	0.339	0.313	0.313	46,894	0.3135	0.00%
2002-06-07	0	0.490	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2002-06-06	0	0.490	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2002-06-05	0	0.490	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2002-06-04	0	0.490	-	0.530	-	-	0	0	-	0.313	-	0.339	-	-	0	-	0.00%
2002-06-03	0	0.490	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2002-05-31	0	0.490	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2002-05-30	0	0.490	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2002-05-29	0	0.490	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2002-05-28	0	0.490	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2002-05-27	0	0.490	-	0.490	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2002-05-24	0	0.490	-	0.490	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2002-05-23	0	0.490	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2002-05-22	0	0.490	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2002-05-21	0	0.490	-	0.490	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2002-05-17	0	0.490	0.470	0.520	0.480	0.490	162,000	78,480	0.4844	0.313	0.301	0.333	0.307	0.313	253,226	0.3099	2.08%
2002-05-16	0	0.480	0.460	0.520	-	-	0	0	-	0.307	0.294	0.333	-	-	0	-	0.00%
2002-05-15	0	0.480	0.450	-	0.450	0.480	116,000	53,220	0.4588	0.307	0.288	-	0.288	0.307	181,322	0.2935	9.09%
2002-05-14	0	0.440	0.440	0.500	0.440	0.460	236,000	105,840	0.4485	0.281	0.281	0.320	0.281	0.294	368,896	0.2869	-4.35%
2002-05-13	0	0.460	0.420	0.500	0.450	0.460	78,000	35,580	0.4562	0.294	0.269	0.320	0.288	0.294	121,923	0.2918	-4.17%
2002-05-10	0	0.480	-	0.480	0.480	0.480	132,000	63,240	0.4791	0.307	-	0.307	0.307	0.307	206,332	0.3065	6.67%
2002-05-09	0	0.450	0.400	-	0.420	0.450	102,000	42,900	0.4206	0.288	0.256	-	0.269	0.288	159,438	0.2691	7.14%
2002-05-08	0	0.420	-	0.420	-	-	0	0	-	0.269	-	0.269	-	-	0	-	0.00%
2002-05-07	0	0.420	-	-	-	-	0	0	-	0.269	-	-	-	-	0	-	0.00%
2002-05-06	0	0.420	-	-	-	-	0	0	-	0.269	-	-	-	-	0	-	0.00%
2002-05-03	0	0.420	-	0.420	0.420	0.420	20,000	8,400	0.4200	0.269	-	0.269	0.269	0.269	31,262	0.2687	0.00%
2002-05-02	0	0.420	-	-	-	-	0	0	-	0.269	-	-	-	-	0	-	0.00%
2002-04-30	0	0.420	-	-	-	-	0	0	-	0.269	-	-	-	-	0	-	0.00%
2002-04-29	0	0.420	-	-	-	-	0	0	-	0.269	-	-	-	-	0	-	0.00%
2002-04-26	0	0.420	-	-	-	-	0	0	-	0.269	-	-	-	-	0	-	0.00%
2002-04-25	0	0.420	-	0.420	0.420	0.420	10,000	4,200	0.4200	0.269	-	0.269	0.269	0.269	15,631	0.2687	0.00%
2002-04-24	0	0.420	-	0.450	-	-	0	0	-	0.269	-	0.288	-	-	0	-	0.00%
2002-04-23	0	0.420	-	-	-	-	0	0	-	0.269	-	-	-	-	0	-	0.00%
2002-04-22	0	0.420	-	-	-	-	0	0	-	0.269	-	-	-	-	0	-	0.00%
2002-04-19	0	0.420	-	0.450	-	-	0	0	-	0.269	-	0.288	-	-	0	-	0.00%
2002-04-18	0	0.420	-	-	-	-	0	0	-	0.269	-	-	-	-	0	-	0.00%
2002-04-17	0	0.420	0.380	-	-	-	0	0	-	0.269	0.243	-	-	-	0	-	0.00%
2002-04-16	0	0.420	-	-	-	-	0	0	-	0.269	-	-	-	-	0	-	0.00%
2002-04-15	0	0.420	-	-	0.420	0.420	20,000	8,400	0.4200	0.269	-	-	0.269	0.269	31,262	0.2687	-1.18%
2002-04-12	0	0.425	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-04-11	0	0.425	0.400	-	-	-	0	0	-	0.272	0.256	-	-	-	0	-	0.00%
2002-04-10	0	0.425	-	-	0.425	0.425	30,000	12,750	0.4250	0.272	-	-	0.272	0.272	46,894	0.2719	6.25%
2002-04-09	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-04-08	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-04-04	0	0.400	-	0.440	-	-	0	0	-	0.256	-	0.281	-	-	0	-	0.00%
2002-04-03	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-04-02	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-03-28	0	0.400	-	0.430	-	-	0	0	-	0.256	-	0.275	-	-	0	-	0.00%
2002-03-27	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-03-26	0	0.400	-	0.440	-	-	0	0	-	0.256	-	0.281	-	-	0	-	0.00%
2002-03-25	0	0.400	-	0.440	-	-	0	0	-	0.256	-	0.281	-	-	0	-	0.00%
2002-03-22	0	0.400	-	0.420	-	-	0	0	-	0.256	-	0.269	-	-	0	-	0.00%
2002-03-21	0	0.400	0.400	0.440	-	-	0	0	-	0.256	0.256	0.281	-	-	0	-	0.00%
2002-03-20	0	0.400	0.400	0.450	0.400	0.400	910,000	364,000	0.4000	0.256	0.256	0.288	0.256	0.256	1,422,440	0.2559	-2.44%
2002-03-19	0	0.410	-	0.450	0.410	0.410	40,000	16,400	0.4100	0.262	-	0.288	0.262	0.262	62,525	0.2623	7.89%
2002-03-18	0	0.380	-	-	-	-	100,000	40,000	0.4000	0.243	-	-	-	-	156,312	0.2559	0.00%
2002-03-15	0	0.380	0.380	0.420	0.380	0.380	2,000	760	0.3800	0.243	0.243	0.269	0.243	0.243	3,126	0.2431	-5.00%
2002-03-14	0	0.400	0.380	0.420	0.400	0.400	40,000	16,000	0.4000	0.256	0.243	0.269	0.256	0.256	62,525	0.2559	0.00%
2002-03-13	0	0.400	-	0.440	-	-	0	0	-	0.256	-	0.281	-	-	0	-	0.00%
2002-03-12	0	0.400	-	0.420	-	-	0	0	-	0.256	-	0.269	-	-	0	-	0.00%
2002-03-11	0	0.400	-	0.425	-	-	0	0	-	0.256	-	0.272	-	-	0	-	0.00%
2002-03-08	0	0.400	-	0.440	-	-	0	0	-	0.256	-	0.281	-	-	0	-	0.00%
2002-03-07	0	0.400	0.380	0.420	0.400	0.400	600,000	240,000	0.4000	0.256	0.243	0.269	0.256	0.256	937,872	0.2559	-1.23%
2002-03-06	0	0.405	0.405	0.430	0.400	0.405	620,000	248,100	0.4002	0.259	0.259	0.275	0.256	0.259	969,135	0.2560	-2.41%
2002-03-05	0	0.415	0.400	0.415	0.410	0.415	118,000	48,680	0.4125	0.265	0.256	0.265	0.262	0.265	184,448	0.2639	3.75%
2002-03-04	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-03-01	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-02-28	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-02-27	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-02-26	0	0.400	0.400	-	0.400	0.400	10,000	4,000	0.4000	0.256	0.256	-	0.256	0.256	15,631	0.2559	0.00%
2002-02-25	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-02-22	0	0.400	-	0.400	-	-	0	0	-	0.256	-	0.256	-	-	0	-	0.00%
2002-02-21	0	0.400	-	0.400	-	-	0	0	-	0.256	-	0.256	-	-	0	-	0.00%
2002-02-20	0	0.400	0.400	-	0.400	0.400	500,000	200,000	0.4000	0.256	0.256	-	0.256	0.256	781,560	0.2559	0.00%
2002-02-19	0	0.400	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-02-18	0	0.400	0.400	0.420	-	-	0	0	-	0.256	0.256	0.269	-	-	0	-	0.00%
2002-02-15	0	0.400	-	-	0.400	0.400	800,000	320,000	0.4000	0.256	-	-	0.256	0.256	1,250,496	0.2559	0.00%
2002-02-11	0	0.400	0.370	0.400	-	-	0	0	-	0.256	0.237	0.256	-	-	0	-	-2.44%
2002-02-08	0	0.410	-	0.420	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2002-02-07	0	0.410	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2002-02-06	0	0.410	-	0.440	-	-	0	0	-	0.262	-	0.281	-	-	0	-	0.00%
2002-02-05	0	0.410	-	0.445	-	-	0	0	-	0.262	-	0.285	-	-	0	-	0.00%
2002-02-04	0	0.410	-	0.420	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2002-02-01	0	0.410	0.400	0.420	0.410	0.410	100,000	41,000	0.4100	0.262	0.256	0.269	0.262	0.262	156,312	0.2623	0.00%
2002-01-31	0	0.410	0.405	0.420	-	-	0	0	-	0.262	0.259	0.269	-	-	0	-	0.00%
2002-01-30	0	0.410	0.390	0.420	-	-	0	0	-	0.262	0.250	0.269	-	-	0	-	0.00%
2002-01-29	0	0.410	0.410	0.420	0.410	0.410	640,000	262,400	0.4100	0.262	0.262	0.269	0.262	0.262	1,000,397	0.2623	-1.20%
2002-01-28	0	0.415	0.415	0.420	0.415	0.415	150,000	62,250	0.4150	0.265	0.265	0.269	0.265	0.265	234,468	0.2655	-1.19%
2002-01-25	0	0.420	0.420	0.430	0.420	0.425	160,000	67,900	0.4244	0.269	0.269	0.275	0.269	0.272	250,099	0.2715	-2.33%
2002-01-24	0	0.430	0.420	-	-	-	200,000	85,000	0.4250	0.275	0.269	-	-	-	312,624	0.2719	0.00%
2002-01-23	0	0.430	0.415	0.460	0.430	0.430	200,000	86,000	0.4300	0.275	0.265	0.294	0.275	0.275	312,624	0.2751	-5.49%
2002-01-22	0	0.455	-	-	-	-	0	0	-	0.291	-	-	-	-	0	-	0.00%
2002-01-21	0	0.455	0.410	0.455	0.455	0.455	60,000	27,300	0.4550	0.291	0.262	0.291	0.291	0.291	93,787	0.2911	1.11%
2002-01-18	0	0.450	0.450	-	0.450	0.450	30,000	13,500	0.4500	0.288	0.288	-	0.288	0.288	46,894	0.2879	2.27%
2002-01-17	0	0.440	0.400	-	-	-	0	0	-	0.281	0.256	-	-	-	0	-	0.00%
2002-01-16	0	0.440	-	-	-	-	0	0	-	0.281	-	-	-	-	0	-	0.00%
2002-01-15	0	0.440	-	-	-	-	0	0	-	0.281	-	-	-	-	0	-	0.00%
2002-01-14	0	0.440	-	-	-	-	0	0	-	0.281	-	-	-	-	0	-	0.00%
2002-01-11	0	0.440	-	-	-	-	0	0	-	0.281	-	-	-	-	0	-	0.00%
2002-01-10	0	0.440	-	-	-	-	0	0	-	0.281	-	-	-	-	0	-	0.00%
2002-01-09	0	0.440	0.430	-	0.420	0.440	108,000	46,560	0.4311	0.281	0.275	-	0.269	0.281	168,817	0.2758	4.76%
2002-01-08	0	0.420	0.420	-	0.410	0.420	32,000	13,320	0.4163	0.269	0.269	-	0.262	0.269	50,020	0.2663	2.44%
2002-01-07	0	0.410	0.300	-	0.340	0.410	180,000	67,200	0.3733	0.262	0.192	-	0.218	0.262	281,362	0.2388	10.81%
2002-01-04	0	0.370	-	0.430	0.370	0.410	140,000	54,000	0.3857	0.237	-	0.275	0.237	0.262	218,837	0.2468	-13.95%
2002-01-03	0	0.430	0.420	0.430	0.440	0.440	10,000	4,400	0.4400	0.275	0.269	0.275	0.281	0.281	15,631	0.2815	10.26%
2002-01-02	0	0.390	-	0.450	0.390	0.440	540,000	221,600	0.4104	0.250	-	0.288	0.250	0.281	844,085	0.2625	-9.30%
2001-12-31	0	0.430	0.415	0.445	0.415	0.450	500,000	216,500	0.4330	0.275	0.265	0.285	0.265	0.288	781,560	0.2770	-3.37%
2001-12-28	0	0.445	-	0.445	0.415	0.460	690,000	306,540	0.4443	0.285	-	0.285	0.265	0.294	1,078,553	0.2842	7.23%
2001-12-27	0	0.415	-	0.460	0.415	0.415	200,000	83,000	0.4150	0.265	-	0.294	0.265	0.265	312,624	0.2655	-1.19%
2001-12-24	0	0.420	-	0.460	-	-	0	0	-	0.269	-	0.294	-	-	0	-	0.00%
2001-12-21	0	0.420	0.370	-	0.370	0.420	278,000	112,720	0.4055	0.269	0.237	-	0.237	0.269	434,547	0.2594	7.69%
2001-12-20	0	0.390	0.340	0.390	-	-	0	0	-	0.250	0.218	0.250	-	-	0	-	-6.02%
2001-12-19	0	0.415	0.395	0.420	0.380	0.430	670,000	271,210	0.4048	0.265	0.253	0.269	0.243	0.275	1,047,291	0.2590	9.21%
2001-12-18	0	0.380	0.380	0.400	0.375	0.410	540,000	211,970	0.3925	0.243	0.243	0.256	0.240	0.262	844,085	0.2511	8.57%
2001-12-17	0	0.350	0.350	0.380	0.350	0.350	50,000	17,500	0.3500	0.224	0.224	0.243	0.224	0.224	78,156	0.2239	0.00%
2001-12-14	0	0.350	0.350	0.370	0.350	0.380	292,000	106,420	0.3645	0.224	0.224	0.237	0.224	0.243	456,431	0.2332	2.94%
2001-12-13	0	0.340	0.340	-	0.310	0.340	200,000	65,000	0.3250	0.218	0.218	-	0.198	0.218	312,624	0.2079	9.68%
2001-12-12	0	0.310	0.300	0.320	0.300	0.310	200,000	61,500	0.3075	0.198	0.192	0.205	0.192	0.198	312,624	0.1967	3.33%
2001-12-11	0	0.300	0.280	-	-	-	0	0	-	0.192	0.179	-	-	-	0	-	0.00%
2001-12-10	0	0.300	0.270	-	-	-	0	0	-	0.192	0.173	-	-	-	0	-	0.00%
2001-12-07	0	0.300	0.275	-	-	-	0	0	-	0.192	0.176	-	-	-	0	-	0.00%
2001-12-06	0	0.300	0.280	-	-	-	0	0	-	0.192	0.179	-	-	-	0	-	0.00%
2001-12-05	0	0.300	0.285	-	0.300	0.310	200,000	60,200	0.3010	0.192	0.182	-	0.192	0.198	312,624	0.1926	-3.23%
2001-12-04	0	0.310	0.280	0.350	-	-	0	0	-	0.198	0.179	0.224	-	-	0	-	0.00%
2001-12-03	0	0.310	0.280	-	-	-	0	0	-	0.198	0.179	-	-	-	0	-	0.00%
2001-11-30	0	0.310	0.290	-	0.300	0.310	60,000	18,400	0.3067	0.198	0.186	-	0.192	0.198	93,787	0.1962	3.33%
2001-11-29	0	0.300	0.295	0.330	-	-	0	0	-	0.192	0.189	0.211	-	-	0	-	0.00%
2001-11-28	0	0.300	0.310	-	0.280	0.300	350,000	99,500	0.2843	0.192	0.198	-	0.179	0.192	547,092	0.1819	-1.64%
2001-11-27	0	0.305	0.280	0.340	-	-	0	0	-	0.195	0.179	0.218	-	-	0	-	0.00%
2001-11-26	0	0.305	0.305	-	0.300	0.305	1,000,000	301,000	0.3010	0.195	0.195	-	0.192	0.195	1,563,120	0.1926	7.02%
2001-11-23	0	0.285	0.285	0.320	-	-	0	0	-	0.182	0.182	0.205	-	-	0	-	1.79%
2001-11-22	0	0.280	0.280	0.330	0.280	0.310	316,000	95,040	0.3008	0.179	0.179	0.211	0.179	0.198	493,946	0.1924	3.70%
2001-11-21	0	0.270	0.270	0.295	0.260	0.300	916,000	246,820	0.2695	0.173	0.173	0.189	0.166	0.192	1,431,818	0.1724	-10.00%
2001-11-20	0	0.300	0.260	0.300	0.270	0.300	40,000	11,400	0.2850	0.192	0.166	0.192	0.173	0.192	62,525	0.1823	0.00%
2001-11-19	0	0.300	-	-	-	-	0	0	-	0.192	-	-	-	-	0	-	0.00%
2001-11-16	0	0.300	0.300	0.310	0.300	0.305	80,000	24,200	0.3025	0.192	0.192	0.198	0.192	0.195	125,050	0.1935	0.00%
2001-11-15	0	0.300	-	-	0.300	0.300	94,000	28,200	0.3000	0.192	-	-	0.192	0.192	146,933	0.1919	0.00%
2001-11-14	0	0.300	0.290	0.360	0.300	0.300	110,000	33,000	0.3000	0.192	0.186	0.230	0.192	0.192	171,943	0.1919	-9.09%
2001-11-13	0	0.330	-	0.360	-	-	0	0	-	0.211	-	0.230	-	-	0	-	0.00%
2001-11-12	0	0.330	0.300	0.360	-	-	0	0	-	0.211	0.192	0.230	-	-	0	-	0.00%
2001-11-09	0	0.330	-	0.330	0.330	0.340	100,000	33,500	0.3350	0.211	-	0.211	0.211	0.218	156,312	0.2143	0.00%
2001-11-08	0	0.330	0.330	0.360	-	-	0	0	-	0.211	0.211	0.230	-	-	0	-	0.00%
2001-11-07	0	0.330	0.300	-	-	-	0	0	-	0.211	0.192	-	-	-	0	-	0.00%
2001-11-06	0	0.330	0.330	0.345	0.330	0.350	100,000	34,000	0.3400	0.211	0.211	0.221	0.211	0.224	156,312	0.2175	-4.35%
2001-11-05	0	0.345	-	0.390	0.345	0.350	250,000	87,000	0.3480	0.221	-	0.250	0.221	0.224	390,780	0.2226	-1.43%
2001-11-02	0	0.350	0.340	0.390	0.350	0.350	100,000	35,000	0.3500	0.224	0.218	0.250	0.224	0.224	156,312	0.2239	-2.78%
2001-11-01	0	0.360	0.350	0.370	0.360	0.390	708,000	263,700	0.3725	0.230	0.224	0.237	0.230	0.250	1,106,689	0.2383	-2.70%
2001-10-31	0	0.370	0.365	0.390	-	-	0	0	-	0.237	0.234	0.250	-	-	0	-	0.00%
2001-10-30	0	0.370	0.370	0.390	0.370	0.395	150,000	57,950	0.3863	0.237	0.237	0.250	0.237	0.253	234,468	0.2472	-7.50%
2001-10-29	0	0.400	0.380	0.400	0.400	0.400	20,000	8,000	0.4000	0.256	0.243	0.256	0.256	0.256	31,262	0.2559	2.56%
2001-10-26	0	0.390	0.360	0.390	0.390	0.390	60,000	23,400	0.3900	0.250	0.230	0.250	0.250	0.250	93,787	0.2495	6.85%
2001-10-24	0	0.365	0.360	0.400	-	-	0	0	-	0.234	0.230	0.256	-	-	0	-	0.00%
2001-10-23	0	0.365	0.365	0.400	-	-	0	0	-	0.234	0.234	0.256	-	-	0	-	1.39%
2001-10-22	0	0.360	0.360	0.400	-	-	0	0	-	0.230	0.230	0.256	-	-	0	-	0.00%
2001-10-19	0	0.360	0.360	-	0.360	0.360	20,000	7,200	0.3600	0.230	0.230	-	0.230	0.230	31,262	0.2303	-1.37%
2001-10-18	0	0.365	0.365	0.410	0.365	0.370	84,000	30,710	0.3656	0.234	0.234	0.262	0.234	0.237	131,302	0.2339	1.39%
2001-10-17	0	0.360	0.360	0.400	-	-	0	0	-	0.230	0.230	0.256	-	-	0	-	2.86%
2001-10-16	0	0.350	0.350	-	-	-	0	0	-	0.224	0.224	-	-	-	0	-	0.00%
2001-10-15	0	0.350	0.350	-	-	-	0	0	-	0.224	0.224	-	-	-	0	-	0.00%
2001-10-12	0	0.350	0.350	-	0.350	0.350	16,000	5,600	0.3500	0.224	0.224	-	0.224	0.224	25,010	0.2239	0.00%
2001-10-11	0	0.350	0.350	-	-	-	0	0	-	0.224	0.224	-	-	-	0	-	0.00%
2001-10-10	0	0.350	0.350	0.400	0.350	0.350	44,000	15,400	0.3500	0.224	0.224	0.256	0.224	0.224	68,777	0.2239	0.00%
2001-10-09	0	0.350	0.340	-	-	-	0	0	-	0.224	0.218	-	-	-	0	-	0.00%
2001-10-08	0	0.350	0.335	-	-	-	0	0	-	0.224	0.214	-	-	-	0	-	0.00%
2001-10-05	0	0.350	0.350	-	0.350	0.350	50,000	17,500	0.3500	0.224	0.224	-	0.224	0.224	78,156	0.2239	0.00%
2001-10-04	0	0.350	0.350	-	0.350	0.350	60,000	21,000	0.3500	0.224	0.224	-	0.224	0.224	93,787	0.2239	0.00%
2001-10-03	0	0.350	0.350	-	-	-	0	0	-	0.224	0.224	-	-	-	0	-	0.00%
2001-09-28	0	0.350	0.340	-	-	-	0	0	-	0.224	0.218	-	-	-	0	-	0.00%
2001-09-27	0	0.350	0.340	0.380	-	-	0	0	-	0.224	0.218	0.243	-	-	0	-	0.00%
2001-09-26	0	0.350	0.340	-	-	-	0	0	-	0.224	0.218	-	-	-	0	-	0.00%
2001-09-25	0	0.350	0.350	-	-	-	0	0	-	0.224	0.224	-	-	-	0	-	0.00%
2001-09-24	0	0.350	0.335	-	0.350	0.350	100,000	35,000	0.3500	0.224	0.214	-	0.224	0.224	156,312	0.2239	0.00%
2001-09-21	0	0.350	0.330	0.360	-	-	0	0	-	0.224	0.211	0.230	-	-	0	-	0.00%
2001-09-20	0	0.350	0.330	0.380	-	-	0	0	-	0.224	0.211	0.243	-	-	0	-	0.00%
2001-09-19	0	0.350	0.330	0.370	-	-	0	0	-	0.224	0.211	0.237	-	-	0	-	0.00%
2001-09-18	0	0.350	0.335	-	-	-	0	0	-	0.224	0.214	-	-	-	0	-	0.00%
2001-09-17	0	0.350	0.320	-	-	-	0	0	-	0.224	0.205	-	-	-	0	-	0.00%
2001-09-14	0	0.350	0.330	-	0.350	0.350	100,000	35,000	0.3500	0.224	0.211	-	0.224	0.224	156,312	0.2239	2.94%
2001-09-13	0	0.340	0.340	-	0.340	0.340	50,000	17,000	0.3400	0.218	0.218	-	0.218	0.218	78,156	0.2175	-8.11%
2001-09-12	0	0.370	0.350	0.400	0.370	0.370	116,000	42,920	0.3700	0.237	0.224	0.256	0.237	0.237	181,322	0.2367	-9.76%
2001-09-11	0	0.410	0.390	0.450	-	-	0	0	-	0.262	0.250	0.288	-	-	0	-	0.00%
2001-09-10	0	0.410	0.390	-	-	-	0	0	-	0.262	0.250	-	-	-	0	-	0.00%
2001-09-07	0	0.410	0.400	0.450	0.410	0.410	250,000	102,500	0.4100	0.262	0.256	0.288	0.262	0.262	390,780	0.2623	-4.65%
2001-09-06	0	0.430	0.430	0.450	-	-	0	0	-	0.275	0.275	0.288	-	-	0	-	2.38%
2001-09-05	0	0.420	0.410	-	-	-	0	0	-	0.269	0.262	-	-	-	0	-	0.00%
2001-09-04	0	0.420	0.400	-	0.420	0.420	16,000	6,720	0.4200	0.269	0.256	-	0.269	0.269	25,010	0.2687	2.44%
2001-09-03	0	0.410	0.380	0.410	0.410	0.410	116,000	47,560	0.4100	0.262	0.243	0.262	0.262	0.262	181,322	0.2623	-2.38%
2001-08-31	0	0.420	0.410	-	0.420	0.420	130,000	54,600	0.4200	0.269	0.262	-	0.269	0.269	203,206	0.2687	0.00%
2001-08-30	0	0.420	0.420	-	0.410	0.410	20,000	8,200	0.4100	0.269	0.269	-	0.262	0.262	31,262	0.2623	2.44%
2001-08-29	0	0.410	0.400	-	0.400	0.410	80,000	32,600	0.4075	0.262	0.256	-	0.256	0.262	125,050	0.2607	-2.38%
2001-08-28	0	0.420	0.400	0.420	-	-	0	0	-	0.269	0.256	0.269	-	-	0	-	0.00%
2001-08-27	0	0.420	-	-	0.395	0.420	20,000	8,150	0.4075	0.269	-	-	0.253	0.269	31,262	0.2607	5.00%
2001-08-24	0	0.400	0.385	0.400	0.380	0.400	100,000	39,800	0.3980	0.256	0.246	0.256	0.243	0.256	156,312	0.2546	-1.23%
2001-08-23	0	0.405	0.405	0.425	0.405	0.405	10,000	4,050	0.4050	0.259	0.259	0.272	0.259	0.259	15,631	0.2591	-4.71%
2001-08-22	0	0.425	0.400	0.425	0.425	0.425	50,000	21,250	0.4250	0.272	0.256	0.272	0.272	0.272	78,156	0.2719	-1.16%
2001-08-21	0	0.430	0.430	0.435	0.430	0.430	168,000	72,240	0.4300	0.275	0.275	0.278	0.275	0.275	262,604	0.2751	0.00%
2001-08-20	0	0.430	0.415	0.430	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	-1.15%
2001-08-17	0	0.435	0.400	0.440	0.400	0.435	560,000	241,500	0.4313	0.278	0.256	0.281	0.256	0.278	875,347	0.2759	0.00%
2001-08-16	0	0.435	0.425	0.440	0.430	0.435	608,000	263,940	0.4341	0.278	0.272	0.281	0.275	0.278	950,377	0.2777	-1.14%
2001-08-15	0	0.440	0.430	0.440	0.440	0.445	300,000	132,500	0.4417	0.281	0.275	0.281	0.281	0.285	468,936	0.2826	0.00%
2001-08-14	0	0.440	0.440	0.450	0.430	0.445	770,000	338,700	0.4399	0.281	0.281	0.288	0.275	0.285	1,203,603	0.2814	2.33%
2001-08-13	0	0.430	0.410	0.450	0.430	0.430	100,000	43,000	0.4300	0.275	0.262	0.288	0.275	0.275	156,312	0.2751	-4.44%
2001-08-10	0	0.450	0.440	0.450	0.450	0.450	540,000	243,000	0.4500	0.288	0.281	0.288	0.288	0.288	844,085	0.2879	0.00%
2001-08-09	0	0.450	-	0.450	0.460	0.500	588,000	273,240	0.4647	0.288	-	0.288	0.294	0.320	919,115	0.2973	-0.00%
2001-08-08	0	0.550	0.540	0.550	0.540	0.560	930,000	514,420	0.5531	0.288	0.283	0.288	0.283	0.293	1,776,747	0.2895	1.85%
2001-08-07	0	0.540	0.530	0.540	0.520	0.540	660,000	345,000	0.5227	0.283	0.277	0.283	0.272	0.283	1,260,917	0.2736	3.85%
2001-08-06	0	0.520	0.520	0.550	0.510	0.530	90,000	46,660	0.5184	0.272	0.272	0.288	0.267	0.277	171,943	0.2714	-1.89%
2001-08-03	0	0.530	0.530	0.560	-	-	0	0	-	0.277	0.277	0.293	-	-	0	-	0.00%
2001-08-02	0	0.530	0.520	0.560	0.520	0.550	408,000	220,300	0.5400	0.277	0.272	0.293	0.272	0.288	779,476	0.2826	1.92%
2001-08-01	0	0.520	0.510	0.550	0.520	0.550	560,000	300,600	0.5368	0.272	0.267	0.288	0.272	0.288	1,069,869	0.2810	-5.45%
2001-07-31	0	0.550	0.530	0.550	0.570	0.570	100,000	57,000	0.5700	0.288	0.277	0.288	0.298	0.298	191,048	0.2984	1.85%
2001-07-30	0	0.540	0.530	0.570	0.540	0.540	10,000	5,400	0.5400	0.283	0.277	0.298	0.283	0.283	19,105	0.2827	0.00%
2001-07-27	0	0.540	0.510	0.540	0.520	0.540	170,000	88,800	0.5224	0.283	0.267	0.283	0.272	0.283	324,782	0.2734	1.89%
2001-07-26	0	0.530	0.530	0.560	0.530	0.530	20,000	10,600	0.5300	0.277	0.277	0.293	0.277	0.277	38,210	0.2774	0.00%
2001-07-24	0	0.530	0.520	0.560	0.530	0.530	4,000	2,120	0.5300	0.277	0.272	0.293	0.277	0.277	7,642	0.2774	0.00%
2001-07-23	0	0.530	0.530	0.570	-	-	0	0	-	0.277	0.277	0.298	-	-	0	-	0.00%
2001-07-20	0	0.530	0.530	0.570	0.530	0.570	508,000	272,460	0.5363	0.277	0.277	0.298	0.277	0.298	970,524	0.2807	-7.02%
2001-07-19	0	0.570	0.530	0.570	0.520	0.570	302,000	159,540	0.5283	0.298	0.277	0.298	0.272	0.298	576,965	0.2765	3.64%
2001-07-18	0	0.550	0.550	0.600	-	-	0	0	-	0.288	0.288	0.314	-	-	0	-	0.00%
2001-07-17	0	0.550	0.550	0.580	0.550	0.580	250,000	143,000	0.5720	0.288	0.288	0.304	0.288	0.304	477,620	0.2994	-8.33%
2001-07-16	0	0.600	0.570	0.620	-	-	0	0	-	0.314	0.298	0.325	-	-	0	-	0.00%
2001-07-13	0	0.600	0.590	0.600	0.580	0.600	130,000	76,500	0.5885	0.314	0.309	0.314	0.304	0.314	248,362	0.3080	1.69%
2001-07-12	0	0.590	0.590	0.600	0.580	0.610	400,000	238,640	0.5966	0.309	0.309	0.314	0.304	0.319	764,192	0.3123	1.72%
2001-07-11	0	0.580	0.580	0.600	0.570	0.600	524,000	307,080	0.5860	0.304	0.304	0.314	0.298	0.314	1,001,092	0.3067	-1.69%
2001-07-10	0	0.590	0.590	0.600	0.580	0.580	100,000	58,000	0.5800	0.309	0.309	0.314	0.304	0.304	191,048	0.3036	-1.67%
2001-07-09	0	0.600	0.570	0.610	0.600	0.630	280,000	169,900	0.6068	0.314	0.298	0.319	0.314	0.330	534,935	0.3176	0.00%
2001-07-05	0	0.600	0.600	0.630	0.590	0.600	516,000	306,100	0.5932	0.314	0.314	0.330	0.309	0.314	985,808	0.3105	1.69%
2001-07-04	0	0.590	0.590	0.620	0.570	0.640	252,000	150,400	0.5968	0.309	0.309	0.325	0.298	0.335	481,441	0.3124	-10.61%
2001-07-03	0	0.660	0.630	0.650	0.610	0.680	1,382,000	907,920	0.6570	0.345	0.330	0.340	0.319	0.356	2,640,284	0.3439	1.54%
2001-06-29	0	0.650	0.620	0.650	0.500	0.670	8,742,000	5,331,840	0.6099	0.340	0.325	0.340	0.262	0.351	16,701,421	0.3192	34.02%
2001-06-28	0	0.485	0.455	0.485	0.455	0.550	728,000	350,020	0.4808	0.254	0.238	0.254	0.238	0.288	1,390,830	0.2517	12.79%
2001-06-27	0	0.430	-	0.460	-	-	0	0	-	0.225	-	0.241	-	-	0	-	-6.52%
2001-06-26	0	0.460	-	0.460	0.450	0.460	70,000	31,920	0.4560	0.241	-	0.241	0.236	0.241	133,734	0.2387	0.00%
2001-06-22	0	0.460	0.480	-	0.360	0.360	4,000	1,440	0.3600	0.241	0.251	-	0.188	0.188	7,642	0.1884	15.00%
2001-06-21	0	0.400	-	0.400	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2001-06-20	0	0.400	-	0.400	0.400	0.400	6,000	2,400	0.4000	0.209	-	0.209	0.209	0.209	11,463	0.2094	-6.98%
2001-06-19	0	0.430	-	0.430	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2001-06-18	0	0.430	-	0.430	0.430	0.430	50,000	21,500	0.4300	0.225	-	0.225	0.225	0.225	95,524	0.2251	3.61%
2001-06-15	0	0.415	-	0.440	0.415	0.415	20,000	8,300	0.4150	0.217	-	0.230	0.217	0.217	38,210	0.2172	-1.19%
2001-06-14	0	0.420	-	0.420	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2001-06-13	0	0.420	0.370	0.420	0.430	0.430	20,000	8,600	0.4300	0.220	0.194	0.220	0.225	0.225	38,210	0.2251	9.09%
2001-06-12	0	0.385	0.375	0.405	-	-	0	0	-	0.202	0.196	0.212	-	-	0	-	0.00%
2001-06-11	0	0.385	0.370	0.440	0.385	0.400	200,000	78,500	0.3925	0.202	0.194	0.230	0.202	0.209	382,096	0.2054	-12.50%
2001-06-08	0	0.440	-	0.450	-	-	0	0	-	0.230	-	0.236	-	-	0	-	0.00%
2001-06-07	0	0.440	0.440	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	10.00%
2001-06-06	0	0.400	0.360	0.420	-	-	0	0	-	0.209	0.188	0.220	-	-	0	-	0.00%
2001-06-05	0	0.400	0.390	0.440	0.400	0.400	50,000	20,000	0.4000	0.209	0.204	0.230	0.209	0.209	95,524	0.2094	0.00%
2001-06-04	0	0.400	0.380	0.400	-	-	0	0	-	0.209	0.199	0.209	-	-	0	-	0.00%
2001-06-01	0	0.400	0.390	0.440	-	-	0	0	-	0.209	0.204	0.230	-	-	0	-	0.00%
2001-05-31	0	0.400	0.400	0.440	0.390	0.420	200,000	80,000	0.4000	0.209	0.209	0.230	0.204	0.220	382,096	0.2094	-4.76%
2001-05-30	0	0.420	0.420	0.450	0.420	0.450	200,000	85,800	0.4290	0.220	0.220	0.236	0.220	0.236	382,096	0.2246	-1.18%
2001-05-29	0	0.425	0.425	0.450	0.425	0.475	146,000	67,050	0.4592	0.222	0.222	0.236	0.222	0.249	278,930	0.2404	-7.61%
2001-05-28	0	0.460	0.420	0.460	0.420	0.460	108,000	47,360	0.4385	0.241	0.220	0.241	0.220	0.241	206,332	0.2295	9.52%
2001-05-25	0	0.420	0.380	-	0.410	0.420	118,000	49,360	0.4183	0.220	0.199	-	0.215	0.220	225,437	0.2190	10.53%
2001-05-24	0	0.380	0.380	-	0.380	0.380	128,000	48,640	0.3800	0.199	0.199	-	0.199	0.199	244,542	0.1989	11.76%
2001-05-23	0	0.340	0.340	-	0.340	0.340	34,000	11,560	0.3400	0.178	0.178	-	0.178	0.178	64,956	0.1780	0.00%
2001-05-22	0	0.340	0.300	-	-	-	0	0	-	0.178	0.157	-	-	-	0	-	0.00%
2001-05-21	0	0.340	0.310	-	-	-	0	0	-	0.178	0.162	-	-	-	0	-	0.00%
2001-05-18	0	0.340	0.340	0.390	0.340	0.340	50,000	17,000	0.3400	0.178	0.178	0.204	0.178	0.178	95,524	0.1780	-2.86%
2001-05-17	0	0.350	0.350	0.400	0.350	0.350	80,000	28,000	0.3500	0.183	0.183	0.209	0.183	0.183	152,838	0.1832	-2.78%
2001-05-16	0	0.360	0.335	0.390	-	-	0	0	-	0.188	0.175	0.204	-	-	0	-	0.00%
2001-05-15	0	0.360	0.360	0.380	0.360	0.360	10,000	3,600	0.3600	0.188	0.188	0.199	0.188	0.188	19,105	0.1884	2.86%
2001-05-14	0	0.350	0.350	0.380	0.350	0.350	100,000	35,000	0.3500	0.183	0.183	0.199	0.183	0.183	191,048	0.1832	-7.89%
2001-05-11	0	0.380	-	0.400	-	-	0	0	-	0.199	-	0.209	-	-	0	-	0.00%
2001-05-10	0	0.380	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
2001-05-09	0	0.380	0.340	0.400	-	-	0	0	-	0.199	0.178	0.209	-	-	0	-	0.00%
2001-05-08	0	0.380	0.360	0.400	-	-	0	0	-	0.199	0.188	0.209	-	-	0	-	0.00%
2001-05-07	0	0.380	0.355	0.380	0.340	0.380	214,000	75,360	0.3521	0.199	0.186	0.199	0.178	0.199	408,843	0.1843	15.15%
2001-05-04	0	0.330	0.330	-	0.330	0.340	120,000	40,000	0.3333	0.173	0.173	-	0.173	0.178	229,258	0.1745	1.54%
2001-05-03	0	0.325	0.310	-	-	-	0	0	-	0.170	0.162	-	-	-	0	-	0.00%
2001-05-02	0	0.325	0.325	-	0.315	0.320	320,000	102,300	0.3197	0.170	0.170	-	0.165	0.167	611,354	0.1673	1.56%
2001-04-27	0	0.320	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2001-04-26	0	0.320	0.320	-	0.320	0.320	8,000	2,560	0.3200	0.167	0.167	-	0.167	0.167	15,284	0.1675	0.00%
2001-04-25	0	0.320	0.300	-	-	-	2,000	600	0.3000	0.167	0.157	-	-	-	3,821	0.1570	0.00%
2001-04-24	0	0.320	0.300	0.320	-	-	0	0	-	0.167	0.157	0.167	-	-	0	-	-3.03%
2001-04-23	0	0.330	0.320	-	0.330	0.340	304,000	100,620	0.3310	0.173	0.167	-	0.173	0.178	580,786	0.1732	-2.94%
2001-04-20	0	0.340	0.320	0.350	0.340	0.340	290,000	98,600	0.3400	0.178	0.167	0.183	0.178	0.178	554,039	0.1780	6.25%
2001-04-19	0	0.320	0.320	-	-	-	0	0	-	0.167	0.167	-	-	-	0	-	6.67%
2001-04-18	0	0.300	0.300	-	-	-	0	0	-	0.157	0.157	-	-	-	0	-	0.00%
2001-04-17	0	0.300	0.280	-	-	-	0	0	-	0.157	0.147	-	-	-	0	-	0.00%
2001-04-12	0	0.300	0.295	-	-	-	0	0	-	0.157	0.154	-	-	-	0	-	0.00%
2001-04-11	0	0.300	0.280	-	-	-	0	0	-	0.157	0.147	-	-	-	0	-	0.00%
2001-04-10	0	0.300	0.300	0.315	0.300	0.300	485,000	145,480	0.3000	0.157	0.157	0.165	0.157	0.157	926,583	0.1570	0.00%
2001-04-09	0	0.300	-	0.300	0.300	0.310	44,000	13,240	0.3009	0.157	-	0.157	0.157	0.162	84,061	0.1575	-9.09%
2001-04-06	0	0.330	-	0.330	0.320	0.330	500,000	163,000	0.3260	0.173	-	0.173	0.167	0.173	955,240	0.1706	17.86%
2001-04-04	0	0.280	0.270	-	-	-	0	0	-	0.147	0.141	-	-	-	0	-	0.00%
2001-04-03	0	0.280	0.280	-	0.280	0.280	20,000	5,600	0.2800	0.147	0.147	-	0.147	0.147	38,210	0.1466	-3.45%
2001-04-02	0	0.290	0.270	-	-	-	0	0	-	0.152	0.141	-	-	-	0	-	0.00%
2001-03-30	0	0.290	0.280	0.315	-	-	0	0	-	0.152	0.147	0.165	-	-	0	-	0.00%
2001-03-29	0	0.290	0.290	-	-	-	0	0	-	0.152	0.152	-	-	-	0	-	0.00%
2001-03-28	0	0.290	0.290	-	-	-	0	0	-	0.152	0.152	-	-	-	0	-	0.00%
2001-03-27	0	0.290	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
2001-03-26	0	0.290	0.290	0.320	0.290	0.290	30,000	8,700	0.2900	0.152	0.152	0.167	0.152	0.152	57,314	0.1518	-9.38%
2001-03-23	0	0.320	0.285	0.325	0.320	0.320	52,000	16,640	0.3200	0.167	0.149	0.170	0.167	0.167	99,345	0.1675	6.67%
2001-03-22	0	0.300	0.300	0.320	-	-	0	0	-	0.157	0.157	0.167	-	-	0	-	7.14%
2001-03-21	0	0.280	0.280	0.310	0.280	0.290	240,000	68,200	0.2842	0.147	0.147	0.162	0.147	0.152	458,515	0.1487	-3.45%
2001-03-20	0	0.290	0.270	0.320	-	-	0	0	-	0.152	0.141	0.167	-	-	0	-	0.00%
2001-03-19	0	0.290	0.290	0.315	0.290	0.290	30,000	8,700	0.2900	0.152	0.152	0.165	0.152	0.152	57,314	0.1518	-3.33%
2001-03-16	0	0.300	0.280	0.330	-	-	0	0	-	0.157	0.147	0.173	-	-	0	-	0.00%
2001-03-15	0	0.300	0.280	0.300	0.300	0.300	14,000	4,200	0.3000	0.157	0.147	0.157	0.157	0.157	26,747	0.1570	0.00%
2001-03-14	0	0.300	0.300	0.315	0.300	0.300	60,000	18,000	0.3000	0.157	0.157	0.165	0.157	0.157	114,629	0.1570	0.00%
2001-03-13	0	0.300	0.265	0.340	-	-	0	0	-	0.157	0.139	0.178	-	-	0	-	0.00%
2001-03-12	0	0.300	0.300	0.335	0.290	0.290	20,000	5,800	0.2900	0.157	0.157	0.175	0.152	0.152	38,210	0.1518	-3.23%
2001-03-09	0	0.310	0.300	0.330	-	-	0	0	-	0.162	0.157	0.173	-	-	0	-	0.00%
2001-03-08	0	0.310	0.295	0.330	-	-	0	0	-	0.162	0.154	0.173	-	-	0	-	0.00%
2001-03-07	0	0.310	0.290	-	-	-	0	0	-	0.162	0.152	-	-	-	0	-	0.00%
2001-03-06	0	0.310	0.300	0.335	0.310	0.310	350,000	108,500	0.3100	0.162	0.157	0.175	0.162	0.162	668,668	0.1623	-3.12%
2001-03-05	0	0.320	-	0.320	0.320	0.320	40,000	12,800	0.3200	0.167	-	0.167	0.167	0.167	76,419	0.1675	3.23%
2001-03-02	0	0.310	0.310	0.320	0.310	0.310	200,000	62,000	0.3100	0.162	0.162	0.167	0.162	0.162	382,096	0.1623	3.33%
2001-03-01	0	0.300	0.300	0.325	0.300	0.300	50,000	15,000	0.3000	0.157	0.157	0.170	0.157	0.157	95,524	0.1570	3.45%
2001-02-28	0	0.290	0.270	0.330	-	-	0	0	-	0.152	0.141	0.173	-	-	0	-	0.00%
2001-02-27	0	0.290	0.290	0.330	-	-	0	0	-	0.152	0.152	0.173	-	-	0	-	0.00%
2001-02-26	0	0.290	-	0.330	-	-	0	0	-	0.152	-	0.173	-	-	0	-	0.00%
2001-02-23	0	0.290	0.290	0.330	-	-	0	0	-	0.152	0.152	0.173	-	-	0	-	0.00%
2001-02-22	0	0.290	0.280	0.330	-	-	0	0	-	0.152	0.147	0.173	-	-	0	-	0.00%
2001-02-21	0	0.290	0.290	0.320	-	-	0	0	-	0.152	0.152	0.167	-	-	0	-	0.00%
2001-02-20	0	0.290	0.290	0.330	0.290	0.290	10,000	2,900	0.2900	0.152	0.152	0.173	0.152	0.152	19,105	0.1518	-6.45%
2001-02-19	0	0.310	-	0.335	-	-	0	0	-	0.162	-	0.175	-	-	0	-	0.00%
2001-02-16	0	0.310	0.310	0.320	0.310	0.310	150,000	46,500	0.3100	0.162	0.162	0.167	0.162	0.162	286,572	0.1623	-3.12%
2001-02-15	0	0.320	0.310	0.345	0.315	0.320	540,000	171,600	0.3178	0.167	0.162	0.181	0.165	0.167	1,031,659	0.1663	3.23%
2001-02-14	0	0.310	0.295	0.310	0.295	0.310	300,000	91,250	0.3042	0.162	0.154	0.162	0.154	0.162	573,144	0.1592	-6.06%
2001-02-13	0	0.330	-	0.340	0.330	0.330	10,000	3,300	0.3300	0.173	-	0.178	0.173	0.173	19,105	0.1727	-2.94%
2001-02-12	0	0.340	-	0.340	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2001-02-09	0	0.340	-	0.360	-	-	0	0	-	0.178	-	0.188	-	-	0	-	0.00%
2001-02-08	0	0.340	-	0.345	-	-	0	0	-	0.178	-	0.181	-	-	0	-	0.00%
2001-02-07	0	0.340	0.340	0.345	-	-	0	0	-	0.178	0.178	0.181	-	-	0	-	15.25%
2001-02-06	0	0.295	0.295	0.330	0.295	0.325	138,000	44,550	0.3228	0.154	0.154	0.173	0.154	0.170	263,646	0.1690	-3.28%
2001-02-05	0	0.305	0.295	-	0.280	0.305	548,000	155,680	0.2841	0.160	0.154	-	0.147	0.160	1,046,943	0.1487	7.02%
2001-02-02	0	0.285	0.285	0.300	0.285	0.285	100,000	28,500	0.2850	0.149	0.149	0.157	0.149	0.149	191,048	0.1492	1.79%
2001-02-01	0	0.280	0.270	0.295	-	-	0	0	-	0.147	0.141	0.154	-	-	0	-	0.00%
2001-01-31	0	0.280	0.260	0.300	0.280	0.280	100,000	28,000	0.2800	0.147	0.136	0.157	0.147	0.147	191,048	0.1466	1.82%
2001-01-30	0	0.275	0.275	0.280	0.270	0.275	266,000	73,100	0.2748	0.144	0.144	0.147	0.141	0.144	508,188	0.1438	-5.17%
2001-01-29	0	0.290	0.255	0.295	0.290	0.300	280,000	81,750	0.2920	0.152	0.133	0.154	0.152	0.157	534,935	0.1528	-3.33%
2001-01-23	0	0.300	0.290	0.300	-	-	0	0	-	0.157	0.152	0.157	-	-	0	-	-3.23%
2001-01-22	0	0.310	0.280	0.310	0.290	0.310	188,000	55,480	0.2951	0.162	0.147	0.162	0.152	0.162	359,170	0.1545	3.33%
2001-01-19	0	0.300	0.290	0.305	0.285	0.300	520,000	150,350	0.2891	0.157	0.152	0.160	0.149	0.157	993,450	0.1513	0.00%
2001-01-18	0	0.300	0.295	0.300	0.300	0.300	140,000	42,000	0.3000	0.157	0.154	0.157	0.157	0.157	267,467	0.1570	0.00%
2001-01-17	0	0.300	0.280	0.305	0.300	0.300	50,000	15,000	0.3000	0.157	0.147	0.160	0.157	0.157	95,524	0.1570	0.00%
2001-01-16	0	0.300	0.290	0.300	0.300	0.300	250,000	75,000	0.3000	0.157	0.152	0.157	0.157	0.157	477,620	0.1570	0.00%
2001-01-15	0	0.300	-	0.325	0.300	0.300	90,000	27,000	0.3000	0.157	-	0.170	0.157	0.157	171,943	0.1570	-7.69%
2001-01-12	0	0.325	-	-	0.325	0.325	58,000	18,600	0.3207	0.170	-	-	0.170	0.170	110,808	0.1679	0.00%
2001-01-11	0	0.325	0.325	-	0.325	0.325	170,000	55,250	0.3250	0.170	0.170	-	0.170	0.170	324,782	0.1701	0.00%
2001-01-10	0	0.325	0.325	0.345	0.320	0.320	24,000	7,680	0.3200	0.170	0.170	0.181	0.167	0.167	45,852	0.1675	-1.52%
2001-01-09	0	0.330	0.330	0.340	0.330	0.330	62,000	20,460	0.3300	0.173	0.173	0.178	0.173	0.173	118,450	0.1727	-1.49%
2001-01-08	0	0.335	0.335	0.340	0.330	0.335	98,000	32,540	0.3320	0.175	0.175	0.178	0.173	0.175	187,227	0.1738	3.08%
2001-01-05	0	0.325	0.325	0.350	0.325	0.325	60,000	19,500	0.3250	0.170	0.170	0.183	0.170	0.170	114,629	0.1701	-1.52%
2001-01-04	0	0.330	0.310	0.350	-	-	0	0	-	0.173	0.162	0.183	-	-	0	-	0.00%
2001-01-03	0	0.330	-	0.350	-	-	0	0	-	0.173	-	0.183	-	-	0	-	0.00%
2001-01-02	0	0.330	0.330	0.350	0.330	0.330	10,000	3,300	0.3300	0.173	0.173	0.183	0.173	0.173	19,105	0.1727	0.00%
2000-12-29	0	0.330	0.320	0.350	0.330	0.330	30,000	9,900	0.3300	0.173	0.167	0.183	0.173	0.173	57,314	0.1727	0.00%
2000-12-28	0	0.330	0.320	0.350	0.330	0.330	50,000	16,500	0.3300	0.173	0.167	0.183	0.173	0.173	95,524	0.1727	-1.49%
2000-12-27	0	0.350	0.330	0.370	-	-	0	0	-	0.175	0.165	0.185	-	-	0	-	0.00%
2000-12-22	0	0.350	0.350	0.355	0.335	0.355	410,000	142,380	0.3473	0.175	0.175	0.178	0.168	0.178	818,370	0.1740	2.94%
2000-12-21	0	0.340	0.340	0.345	0.320	0.355	260,000	88,040	0.3386	0.170	0.170	0.173	0.160	0.178	518,966	0.1696	-4.23%
2000-12-20	0	0.355	0.350	0.355	0.300	0.355	2,508,000	856,250	0.3414	0.178	0.175	0.178	0.150	0.178	5,006,029	0.1710	14.52%
2000-12-19	0	0.310	0.310	0.365	0.300	0.530	3,948,000	1,374,980	0.3483	0.155	0.155	0.183	0.150	0.266	7,880,305	0.1745	-41.51%
2000-12-18	0	0.530	0.530	0.550	0.530	0.590	196,000	106,680	0.5443	0.266	0.266	0.276	0.266	0.296	391,221	0.2727	-10.17%
2000-12-15	0	0.590	-	0.590	0.600	0.660	20,000	12,840	0.6420	0.296	-	0.296	0.301	0.331	39,920	0.3216	-15.71%
2000-12-14	0	0.700	0.630	0.720	0.600	0.720	64,000	41,440	0.6475	0.351	0.316	0.361	0.301	0.361	127,746	0.3244	20.69%
2000-12-13	0	0.580	0.580	0.690	0.580	0.630	63,300	39,601	0.6256	0.291	0.291	0.346	0.291	0.316	126,348	0.3134	-12.12%
2000-12-12	0	0.660	0.630	0.690	0.660	0.660	22,000	14,520	0.6600	0.331	0.316	0.346	0.331	0.331	43,913	0.3307	-10.81%
2000-12-11	0	0.740	0.660	0.740	0.740	0.740	4,000	2,960	0.7400	0.371	0.331	0.371	0.371	0.371	7,984	0.3707	12.12%
2000-12-08	0	0.660	0.640	0.700	0.610	0.660	230,000	148,000	0.6435	0.331	0.321	0.351	0.306	0.331	459,086	0.3224	-10.81%
2000-12-07	0	0.740	-	0.740	-	-	0	0	-	0.371	-	0.371	-	-	0	-	0.00%
2000-12-06	0	0.740	-	0.740	0.740	0.740	28,000	20,720	0.7400	0.371	-	0.371	0.371	0.371	55,889	0.3707	0.00%
2000-12-05	0	0.740	-	0.740	-	-	0	0	-	0.371	-	0.371	-	-	0	-	-1.33%
2000-12-04	0	0.750	-	0.750	-	-	0	0	-	0.376	-	0.376	-	-	0	-	-1.32%
2000-12-01	0	0.760	-	0.770	-	-	0	0	-	0.381	-	0.386	-	-	0	-	0.00%
2000-11-30	0	0.760	-	0.800	-	-	0	0	-	0.381	-	0.401	-	-	0	-	0.00%
2000-11-29	0	0.760	-	-	-	-	0	0	-	0.381	-	-	-	-	0	-	0.00%
2000-11-28	0	0.760	-	0.780	-	-	0	0	-	0.381	-	0.391	-	-	0	-	0.00%
2000-11-27	0	0.760	-	0.760	-	-	0	0	-	0.381	-	0.381	-	-	0	-	0.00%
2000-11-24	0	0.760	-	0.760	-	-	0	0	-	0.381	-	0.381	-	-	0	-	0.00%
2000-11-23	0	0.760	-	0.760	-	-	0	0	-	0.381	-	0.381	-	-	0	-	-1.30%
2000-11-22	0	0.770	-	0.800	-	-	0	0	-	0.386	-	0.401	-	-	0	-	0.00%
2000-11-21	0	0.770	-	0.770	-	-	0	0	-	0.386	-	0.386	-	-	0	-	-1.28%
2000-11-20	0	0.780	-	0.780	-	-	0	0	-	0.391	-	0.391	-	-	0	-	-3.70%
2000-11-17	0	0.810	-	0.810	0.820	0.820	100,000	82,000	0.8200	0.406	-	0.406	0.411	0.411	199,602	0.4108	-1.22%
2000-11-16	0	0.820	-	0.820	-	-	0	0	-	0.411	-	0.411	-	-	0	-	0.00%
2000-11-15	0	0.820	-	0.820	0.830	0.840	110,000	91,400	0.8309	0.411	-	0.411	0.416	0.421	219,563	0.4163	0.00%
2000-11-14	0	0.820	-	0.820	-	-	0	0	-	0.411	-	0.411	-	-	0	-	0.00%
2000-11-13	0	0.820	-	0.830	0.820	0.820	2,000	1,640	0.8200	0.411	-	0.416	0.411	0.411	3,992	0.4108	3.80%
2000-11-10	0	0.790	-	0.820	-	-	0	0	-	0.396	-	0.411	-	-	0	-	0.00%
2000-11-09	0	0.790	-	0.790	-	-	0	0	-	0.396	-	0.396	-	-	0	-	-5.95%
2000-11-08	0	0.840	0.710	0.840	0.750	0.860	80,000	62,300	0.7788	0.421	0.356	0.421	0.376	0.431	159,682	0.3902	6.33%
2000-11-07	0	0.790	0.790	0.800	0.740	0.750	60,000	44,600	0.7433	0.396	0.396	0.401	0.371	0.376	119,761	0.3724	0.00%
2000-11-06	0	0.790	0.770	0.800	0.720	0.790	170,000	124,300	0.7312	0.396	0.386	0.401	0.361	0.396	339,324	0.3663	3.95%
2000-11-03	0	0.760	0.730	0.800	0.760	0.810	188,000	147,380	0.7839	0.381	0.366	0.401	0.381	0.406	375,253	0.3927	-5.00%
2000-11-02	0	0.800	-	0.800	-	-	0	0	-	0.401	-	0.401	-	-	0	-	0.00%
2000-11-01	0	0.800	0.750	0.800	0.800	0.800	2,000	1,600	0.8000	0.401	0.376	0.401	0.401	0.401	3,992	0.4008	2.56%
2000-10-31	0	0.780	0.780	0.790	-	-	0	0	-	0.391	0.391	0.396	-	-	0	-	1.30%
2000-10-30	0	0.770	0.740	0.770	0.770	0.830	80,000	63,000	0.7875	0.386	0.371	0.386	0.386	0.416	159,682	0.3945	2.67%
2000-10-27	0	0.750	0.750	0.810	0.750	0.840	60,000	46,100	0.7683	0.376	0.376	0.406	0.376	0.421	119,761	0.3849	-6.25%
2000-10-26	0	0.800	0.750	0.800	0.740	0.800	124,000	94,540	0.7624	0.401	0.376	0.401	0.371	0.401	247,507	0.3820	-1.23%
2000-10-25	0	0.810	0.770	0.830	0.810	0.840	78,000	64,020	0.8208	0.406	0.386	0.416	0.406	0.421	155,690	0.4112	1.25%
2000-10-24	0	0.800	0.770	0.880	0.800	0.850	54,000	43,320	0.8022	0.401	0.386	0.441	0.401	0.426	107,785	0.4019	-15.79%
2000-10-23	0	0.950	0.950	-	-	-	0	0	-	0.476	0.476	-	-	-	0	-	25.00%
2000-10-20	0	0.760	0.750	0.760	0.720	0.760	70,000	51,700	0.7386	0.381	0.376	0.381	0.361	0.381	139,722	0.3700	13.43%
2000-10-19	0	0.670	0.670	0.700	0.660	0.700	70,000	47,400	0.6771	0.336	0.336	0.351	0.331	0.351	139,722	0.3392	-4.29%
2000-10-18	0	0.700	0.650	0.750	0.700	0.700	214,000	149,800	0.7000	0.351	0.326	0.376	0.351	0.351	427,149	0.3507	-4.11%
2000-10-17	0	0.730	0.730	0.800	0.730	0.730	10,000	7,300	0.7300	0.366	0.366	0.401	0.366	0.366	19,960	0.3657	-3.95%
2000-10-16	0	0.760	0.750	-	0.760	0.810	806,000	638,720	0.7925	0.381	0.376	-	0.381	0.406	1,608,796	0.3970	0.00%
2000-10-13	0	0.760	-	0.760	0.900	0.920	64,000	58,640	0.9163	0.381	-	0.381	0.451	0.461	127,746	0.4590	-22.45%
2000-10-12	0	0.980	0.990	1.000	0.980	0.980	50,000	49,000	0.9800	0.491	0.496	0.501	0.491	0.491	99,801	0.4910	-8.41%
2000-10-11	0	1.070	-	1.070	-	-	0	0	-	0.536	-	0.536	-	-	0	-	-0.93%
2000-10-10	0	1.080	-	1.090	1.050	1.180	322,000	363,380	1.1285	0.541	-	0.546	0.526	0.591	642,720	0.5654	-1.82%
2000-10-09	0	1.100	-	1.100	1.080	1.170	290,000	330,100	1.1383	0.551	-	0.551	0.541	0.586	578,847	0.5703	0.92%
2000-10-05	0	1.090	1.020	1.100	1.060	1.150	510,000	567,600	1.1129	0.546	0.511	0.551	0.531	0.576	1,017,972	0.5576	0.00%
2000-10-04	0	1.090	1.080	1.100	0.980	1.120	560,000	605,560	1.0814	0.546	0.541	0.551	0.491	0.561	1,117,774	0.5418	9.00%
2000-10-03	0	1.000	-	1.000	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
2000-09-29	0	1.000	0.900	1.000	1.000	1.000	2,000	2,000	1.0000	0.501	0.451	0.501	0.501	0.501	3,992	0.5010	2.04%
2000-09-28	0	0.980	0.940	0.980	0.940	0.980	72,000	68,160	0.9467	0.491	0.471	0.491	0.471	0.491	143,714	0.4743	0.00%
2000-09-27	0	0.980	0.870	0.980	0.880	0.980	42,000	37,560	0.8943	0.491	0.436	0.491	0.441	0.491	83,833	0.4480	10.11%
2000-09-26	0	0.890	0.850	0.890	0.890	1.040	252,000	239,280	0.9495	0.446	0.426	0.446	0.446	0.521	502,998	0.4757	-7.29%
2000-09-25	0	0.960	0.930	0.990	0.960	1.000	182,000	178,900	0.9830	0.481	0.466	0.496	0.481	0.501	363,276	0.4925	-4.00%
2000-09-22	0	1.000	1.000	-	0.820	1.000	398,000	367,980	0.9246	0.501	0.501	-	0.411	0.501	794,418	0.4632	6.38%
2000-09-21	0	0.940	0.940	0.980	0.940	1.030	230,000	226,980	0.9869	0.471	0.471	0.491	0.471	0.516	459,086	0.4944	-11.32%
2000-09-20	0	1.060	1.060	1.100	1.020	1.060	378,000	388,280	1.0272	0.531	0.531	0.551	0.511	0.531	754,497	0.5146	-3.64%
2000-09-19	0	1.100	1.050	1.060	1.050	1.200	738,000	850,140	1.1520	0.551	0.526	0.531	0.526	0.601	1,473,066	0.5771	-1.79%
2000-09-18	0	1.120	1.060	1.140	1.060	1.120	664,000	727,480	1.0956	0.561	0.531	0.571	0.531	0.561	1,325,360	0.5489	1.82%
2000-09-15	0	1.100	1.080	1.130	1.100	1.150	664,000	748,440	1.1272	0.551	0.541	0.566	0.551	0.576	1,325,360	0.5647	-0.90%
2000-09-14	0	1.110	1.110	1.120	1.090	1.120	198,000	217,620	1.0991	0.556	0.556	0.561	0.546	0.561	395,213	0.5506	3.74%
2000-09-12	0	1.070	1.070	1.110	1.050	1.150	1,034,000	1,130,800	1.0936	0.536	0.536	0.556	0.526	0.576	2,063,889	0.5479	-7.76%
2000-09-11	0	1.160	1.140	1.160	1.120	1.170	1,114,000	1,287,480	1.1557	0.581	0.571	0.581	0.561	0.586	2,223,571	0.5790	-1.69%
2000-09-08	0	1.180	1.110	1.180	1.100	1.230	1,048,000	1,206,340	1.1511	0.591	0.556	0.591	0.551	0.616	2,091,834	0.5767	-2.48%
2000-09-07	0	1.210	1.140	1.240	1.120	1.250	1,824,000	2,158,180	1.1832	0.606	0.571	0.621	0.561	0.626	3,640,749	0.5928	-6.20%
2000-09-06	0	1.290	1.260	1.290	1.250	1.350	1,320,000	1,702,220	1.2896	0.646	0.631	0.646	0.626	0.676	2,634,752	0.6461	-2.27%
2000-09-05	0	1.320	1.300	1.320	1.080	1.320	2,214,000	2,778,200	1.2548	0.661	0.651	0.661	0.541	0.661	4,419,198	0.6287	22.22%
2000-09-04	0	1.080	1.080	1.240	1.080	1.260	1,214,000	1,462,980	1.2051	0.541	0.541	0.621	0.541	0.631	2,423,174	0.6037	-14.29%
2000-09-01	0	1.260	1.260	1.280	1.260	1.300	1,504,000	1,921,800	1.2778	0.631	0.631	0.641	0.631	0.651	3,002,021	0.6402	-2.33%
2000-08-31	0	1.290	1.300	1.320	1.270	1.350	822,000	1,072,240	1.3044	0.646	0.651	0.661	0.636	0.676	1,640,732	0.6535	-5.15%
2000-08-30	0	1.360	1.310	1.360	1.240	1.380	3,164,000	4,134,080	1.3066	0.681	0.656	0.681	0.621	0.691	6,315,421	0.6546	3.03%
2000-08-29	0	1.320	1.300	1.330	1.210	1.450	2,618,000	3,495,420	1.3351	0.661	0.651	0.666	0.606	0.726	5,225,592	0.6689	0.00%
2000-08-28	0	1.320	1.310	1.330	1.100	1.330	4,952,000	6,342,340	1.2808	0.661	0.656	0.666	0.551	0.666	9,884,313	0.6417	20.00%
2000-08-25	0	1.100	1.090	1.120	1.000	1.120	3,008,000	3,243,500	1.0783	0.551	0.546	0.561	0.501	0.561	6,004,042	0.5402	10.00%
2000-08-24	0	1.000	1.000	1.020	0.940	1.030	2,176,000	2,168,700	0.9966	0.501	0.501	0.511	0.471	0.516	4,343,349	0.4993	8.70%
2000-08-23	0	0.920	0.920	0.940	0.860	0.970	1,048,000	968,140	0.9238	0.461	0.461	0.471	0.431	0.486	2,091,834	0.4628	6.98%
2000-08-22	0	0.860	0.860	0.930	0.860	0.940	223,000	203,020	0.9104	0.431	0.431	0.466	0.431	0.471	445,113	0.4561	-7.53%
2000-08-21	0	0.930	0.930	0.950	0.930	0.960	198,000	187,880	0.9489	0.466	0.466	0.476	0.466	0.481	395,213	0.4754	1.09%
2000-08-18	0	0.920	0.900	0.930	0.890	0.930	336,000	303,800	0.9042	0.461	0.451	0.466	0.446	0.466	670,664	0.4530	9.52%
2000-08-17	0	0.840	0.810	0.860	0.760	0.840	368,000	308,480	0.8383	0.421	0.406	0.431	0.381	0.421	734,537	0.4200	5.00%
2000-08-16	0	0.800	0.760	0.850	0.800	0.800	26,000	20,800	0.8000	0.401	0.381	0.426	0.401	0.401	51,897	0.4008	-3.61%
2000-08-15	0	0.830	0.790	0.840	-	-	0	0	-	0.416	0.396	0.421	-	-	0	-	0.00%
2000-08-14	0	0.830	0.770	0.830	-	-	0	0	-	0.416	0.386	0.416	-	-	0	-	0.00%
2000-08-11	0	0.830	0.820	0.880	0.830	0.890	162,000	139,040	0.8583	0.416	0.411	0.441	0.416	0.446	323,356	0.4300	-4.60%
2000-08-10	0	0.870	0.840	0.880	0.820	0.870	406,000	342,660	0.8440	0.436	0.421	0.441	0.411	0.436	810,386	0.4228	8.75%
2000-08-09	0	0.800	0.800	0.840	0.800	0.800	4,000	3,200	0.8000	0.401	0.401	0.421	0.401	0.401	7,984	0.4008	5.26%
2000-08-08	0	0.760	0.750	0.850	0.750	0.800	90,000	69,600	0.7733	0.381	0.376	0.426	0.376	0.401	179,642	0.3874	-10.59%
2000-08-07	0	0.850	0.850	0.860	0.850	0.860	164,000	140,200	0.8549	0.426	0.426	0.431	0.426	0.431	327,348	0.4283	-1.16%
2000-08-04	0	0.860	0.810	0.890	0.830	0.860	256,000	217,260	0.8487	0.431	0.406	0.446	0.416	0.431	510,982	0.4252	1.18%
2000-08-03	0	0.850	0.850	0.890	0.770	0.910	402,000	352,320	0.8764	0.426	0.426	0.446	0.386	0.456	802,402	0.4391	0.00%
2000-08-02	0	0.850	0.850	0.870	0.830	0.900	734,000	642,320	0.8751	0.426	0.426	0.436	0.416	0.451	1,465,082	0.4384	2.41%
2000-08-01	0	0.830	0.770	0.840	0.620	0.830	502,000	402,720	0.8022	0.416	0.386	0.421	0.311	0.416	1,002,004	0.4019	27.69%
2000-07-31	0	0.650	0.610	0.770	0.650	0.750	264,000	186,020	0.7046	0.326	0.306	0.386	0.326	0.376	526,950	0.3530	6.56%
2000-07-28	0	0.610	0.610	0.680	0.610	0.650	56,000	34,440	0.6150	0.306	0.306	0.341	0.306	0.326	111,777	0.3081	0.00%
2000-07-27	0	0.610	0.610	0.670	0.610	0.680	42,000	27,160	0.6467	0.306	0.306	0.336	0.306	0.341	83,833	0.3240	-11.59%
2000-07-26	0	0.690	0.650	0.690	-	-	0	0	-	0.346	0.326	0.346	-	-	0	-	0.00%
2000-07-25	0	0.690	0.650	0.690	0.630	0.690	138,000	90,840	0.6583	0.346	0.326	0.346	0.316	0.346	275,451	0.3298	6.15%
2000-07-24	0	0.650	0.620	0.670	0.600	0.650	34,000	20,520	0.6035	0.326	0.311	0.336	0.301	0.326	67,865	0.3024	8.33%
2000-07-21	0	0.600	0.600	0.610	0.590	0.690	156,000	95,780	0.6140	0.301	0.301	0.306	0.296	0.346	311,380	0.3076	-7.69%
2000-07-20	0	0.650	-	0.660	0.620	0.650	4,000	2,540	0.6350	0.326	-	0.331	0.311	0.326	7,984	0.3181	-7.14%
2000-07-19	0	0.700	0.620	0.700	-	-	0	0	-	0.351	0.311	0.351	-	-	0	-	0.00%
2000-07-18	0	0.700	0.640	0.700	-	-	0	0	-	0.351	0.321	0.351	-	-	0	-	0.00%
2000-07-17	0	0.700	0.660	0.700	0.700	0.700	34,000	23,800	0.7000	0.351	0.331	0.351	0.351	0.351	67,865	0.3507	-5.41%
2000-07-14	0	0.740	0.680	0.740	0.640	0.740	2,060,000	1,451,720	0.7047	0.371	0.341	0.371	0.321	0.371	4,111,810	0.3531	10.45%
2000-07-13	0	0.670	0.670	0.700	0.660	0.730	1,710,000	1,178,100	0.6889	0.336	0.336	0.351	0.331	0.366	3,413,202	0.3452	-8.22%
2000-07-12	0	0.730	0.660	0.730	0.690	0.730	108,000	75,500	0.6991	0.366	0.331	0.366	0.346	0.366	215,571	0.3502	5.80%
2000-07-11	0	0.690	0.690	0.720	0.690	0.690	20,000	13,800	0.6900	0.346	0.346	0.361	0.346	0.346	39,920	0.3457	-4.17%
2000-07-10	0	0.720	0.690	0.720	0.720	0.770	172,000	125,500	0.7297	0.361	0.346	0.361	0.361	0.386	343,316	0.3656	-10.00%
2000-07-07	0	0.800	-	0.800	-	-	0	0	-	0.401	-	0.401	-	-	0	-	0.00%
2000-07-06	0	0.800	0.730	0.800	0.800	0.800	80,000	64,000	0.8000	0.401	0.366	0.401	0.401	0.401	159,682	0.4008	0.00%
2000-07-05	0	0.800	0.800	0.830	0.800	0.830	274,000	219,800	0.8022	0.401	0.401	0.416	0.401	0.416	546,911	0.4019	-3.61%
2000-07-04	0	0.830	0.800	0.830	0.800	0.840	394,000	321,520	0.8160	0.416	0.401	0.416	0.401	0.421	786,434	0.4088	3.75%
2000-07-03	0	0.800	0.800	0.840	0.800	0.820	140,000	112,200	0.8014	0.401	0.401	0.421	0.401	0.411	279,443	0.4015	-6.98%
2000-06-30	0	0.860	0.840	0.860	0.830	0.870	420,000	358,140	0.8527	0.431	0.421	0.431	0.416	0.436	838,330	0.4272	1.18%
2000-06-29	0	0.850	0.850	0.870	0.840	0.850	430,000	365,220	0.8493	0.426	0.426	0.436	0.421	0.426	858,291	0.4255	-2.30%
2000-06-28	0	0.870	0.860	0.900	0.840	0.880	692,000	604,260	0.8732	0.436	0.431	0.451	0.421	0.441	1,381,249	0.4375	-3.33%
2000-06-27	0	0.900	0.880	0.900	0.880	0.930	552,000	511,600	0.9268	0.451	0.441	0.451	0.441	0.466	1,101,806	0.4643	-5.26%
2000-06-26	0	0.950	0.910	0.950	0.890	0.950	488,000	444,460	0.9108	0.476	0.456	0.476	0.446	0.476	974,060	0.4563	2.15%
2000-06-23	0	0.930	0.930	0.970	0.930	0.980	284,000	269,400	0.9486	0.466	0.466	0.486	0.466	0.491	566,871	0.4752	-7.00%
2000-06-22	0	1.000	0.940	1.010	0.930	1.010	1,722,000	1,669,500	0.9695	0.501	0.471	0.506	0.466	0.506	3,437,154	0.4857	1.01%
2000-06-21	0	0.990	0.970	0.990	0.860	1.060	5,070,000	4,895,380	0.9656	0.496	0.486	0.496	0.431	0.531	10,119,844	0.4837	12.50%
2000-06-20	0	0.880	0.830	0.880	0.810	0.910	2,910,000	2,451,920	0.8426	0.441	0.416	0.441	0.406	0.456	5,808,431	0.4221	2.33%
2000-06-19	0	0.860	0.860	0.880	0.830	0.920	2,978,000	2,564,060	0.8610	0.431	0.431	0.441	0.416	0.461	5,944,161	0.4314	-10.42%
2000-06-16	0	0.960	0.950	0.960	0.910	1.030	4,398,000	4,244,260	0.9650	0.481	0.476	0.481	0.456	0.516	8,778,516	0.4835	0.00%
2000-06-15	0	0.960	0.950	1.000	0.890	1.220	19,220,000	20,792,840	1.0818	0.481	0.476	0.501	0.446	0.611	38,363,590	0.5420