hmvod Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08103	2000-09-08			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-11	0	0.179	0.179	0.182	0.176	0.179	24,000	4,242	0.1768	0.179	0.179	0.182	0.176	0.179	24,000	0.1768	1.70%
2026-03-10	0	0.176	0.176	0.178	0.176	0.181	100,500	17,830	0.1774	0.176	0.176	0.178	0.176	0.181	100,500	0.1774	3.53%
2026-03-09	0	0.170	0.164	0.180	-	-	6,000	1,020	0.1700	0.170	0.164	0.180	-	-	6,000	0.1700	0.00%
2026-03-06	0	0.170	0.170	0.182	0.170	0.170	31,500	5,355	0.1700	0.170	0.170	0.182	0.170	0.170	31,500	0.1700	-7.61%
2026-03-05	0	0.184	0.170	0.184	-	-	0	0	-	0.184	0.170	0.184	-	-	0	-	-2.13%
2026-03-04	0	0.188	0.161	0.189	-	-	0	0	-	0.188	0.161	0.189	-	-	0	-	-0.53%
2026-03-03	0	0.189	0.182	0.189	0.181	0.209	136,500	25,909	0.1898	0.189	0.182	0.189	0.181	0.209	136,500	0.1898	-10.00%
2026-03-02	0	0.210	0.192	0.217	0.210	0.220	55,500	11,955	0.2154	0.210	0.192	0.217	0.210	0.220	55,500	0.2154	-4.98%
2026-02-27	0	0.221	0.220	0.222	0.210	0.221	210,000	46,170	0.2199	0.221	0.220	0.222	0.210	0.221	210,000	0.2199	0.45%
2026-02-26	0	0.220	0.210	0.219	0.220	0.220	34,500	7,590	0.2200	0.220	0.210	0.219	0.220	0.220	34,500	0.2200	3.77%
2026-02-25	0	0.212	0.212	0.241	0.212	0.247	102,030	22,331	0.2189	0.212	0.212	0.241	0.212	0.247	102,030	0.2189	-5.78%
2026-02-24	0	0.225	0.220	0.225	0.225	0.239	39,000	8,881	0.2277	0.225	0.220	0.225	0.225	0.239	39,000	0.2277	1.81%
2026-02-23	0	0.221	0.221	0.246	0.218	0.233	277,500	61,248	0.2207	0.221	0.221	0.246	0.218	0.233	277,500	0.2207	-4.74%
2026-02-20	0	0.232	0.232	0.233	0.232	0.237	14,000	3,252	0.2323	0.232	0.232	0.233	0.232	0.237	14,000	0.2323	5.45%
2026-02-16	0	0.220	0.220	0.238	0.210	0.290	43,500	10,080	0.2317	0.220	0.220	0.238	0.210	0.290	43,500	0.2317	3.77%
2026-02-13	0	0.212	0.206	0.213	0.199	0.214	355,500	73,320	0.2062	0.212	0.206	0.213	0.199	0.214	355,500	0.2062	10.42%
2026-02-12	0	0.192	0.188	0.193	0.188	0.202	628,500	121,510	0.1933	0.192	0.188	0.193	0.188	0.202	628,500	0.1933	-13.12%
2026-02-11	0	0.221	0.208	0.221	0.206	0.224	114,000	24,733	0.2170	0.221	0.208	0.221	0.206	0.224	114,000	0.2170	-2.64%
2026-02-10	0	0.227	0.202	0.227	0.215	0.230	108,744	24,187	0.2224	0.227	0.202	0.227	0.215	0.230	108,744	0.2224	0.44%
2026-02-09	0	0.226	0.205	0.227	0.195	0.239	327,000	66,748	0.2041	0.226	0.205	0.227	0.195	0.239	327,000	0.2041	7.62%
2026-02-06	0	0.210	0.202	0.229	0.189	0.250	621,000	136,653	0.2201	0.210	0.202	0.229	0.189	0.250	621,000	0.2201	18.64%
2026-02-05	0	0.177	0.177	0.186	0.170	0.190	268,500	47,812	0.1781	0.177	0.177	0.186	0.170	0.190	268,500	0.1781	2.91%
2026-02-04	0	0.172	0.175	0.181	0.162	0.189	168,000	28,597	0.1702	0.172	0.175	0.181	0.162	0.189	168,000	0.1702	4.24%
2026-02-03	0	0.165	0.162	0.165	0.152	0.300	4,366,500	916,105	0.2098	0.165	0.162	0.165	0.152	0.300	4,366,500	0.2098	3.77%
2026-02-02	0	0.159	0.140	0.160	0.140	0.240	4,282,500	750,172	0.1752	0.159	0.140	0.160	0.140	0.240	4,282,500	0.1752	11.19%
2026-01-30	0	0.143	0.120	0.143	-	-	0	0	-	0.143	0.120	0.143	-	-	0	-	0.00%
2026-01-29	0	0.143	0.120	0.143	-	-	0	0	-	0.143	0.120	0.143	-	-	0	-	0.00%
2026-01-28	0	0.143	0.123	0.143	-	-	0	0	-	0.143	0.123	0.143	-	-	0	-	-0.69%
2026-01-27	0	0.144	0.121	0.145	0.120	0.149	319,500	39,873	0.1248	0.144	0.121	0.145	0.120	0.149	319,500	0.1248	9.92%
2026-01-26	0	0.131	0.120	0.149	-	-	0	0	-	0.131	0.120	0.149	-	-	0	-	0.00%
2026-01-23	0	0.131	0.131	0.149	-	-	0	0	-	0.131	0.131	0.149	-	-	0	-	0.00%
2026-01-22	0	0.131	0.122	0.149	0.131	0.131	24,000	3,144	0.1310	0.131	0.122	0.149	0.131	0.131	24,000	0.1310	0.00%
2026-01-21	0	0.131	0.131	0.149	0.131	0.131	153,800	20,139	0.1309	0.131	0.131	0.149	0.131	0.131	153,800	0.1309	-7.75%
2026-01-20	0	0.142	0.142	0.149	0.142	0.145	365,600	51,943	0.1421	0.142	0.142	0.149	0.142	0.145	365,600	0.1421	-1.39%
2026-01-19	0	0.144	0.144	0.150	0.144	0.150	19,500	2,853	0.1463	0.144	0.144	0.150	0.144	0.150	19,500	0.1463	-4.00%
2026-01-16	0	0.150	0.149	0.150	0.149	0.150	250,500	37,474	0.1496	0.150	0.149	0.150	0.149	0.150	250,500	0.1496	2.04%
2026-01-15	0	0.147	0.147	0.153	0.147	0.147	1,500	220	0.1467	0.147	0.147	0.153	0.147	0.147	1,500	0.1467	0.00%
2026-01-14	0	0.147	0.147	0.153	0.146	0.153	360,500	53,699	0.1490	0.147	0.147	0.153	0.146	0.153	360,500	0.1490	-3.92%
2026-01-13	0	0.153	0.146	0.153	0.142	0.153	297,000	43,413	0.1462	0.153	0.146	0.153	0.142	0.153	297,000	0.1462	6.99%
2026-01-12	0	0.143	0.143	0.148	0.107	0.150	496,500	59,290	0.1194	0.143	0.143	0.148	0.107	0.150	496,500	0.1194	31.19%
2026-01-09	0	0.109	0.109	0.124	-	-	4,500	490	0.1089	0.109	0.109	0.124	-	-	4,500	0.1089	0.00%
2026-01-08	0	0.109	0.107	0.124	0.107	0.109	60,000	6,534	0.1089	0.109	0.107	0.124	0.107	0.109	60,000	0.1089	0.00%
2026-01-07	0	0.109	0.093	0.114	0.109	0.109	57,000	6,213	0.1090	0.109	0.093	0.114	0.109	0.109	57,000	0.1090	0.00%
2026-01-06	0	0.109	0.109	0.114	-	-	0	0	-	0.109	0.109	0.114	-	-	0	-	0.00%
2026-01-05	0	0.109	0.096	0.114	-	-	0	0	-	0.109	0.096	0.114	-	-	0	-	0.00%
2026-01-02	0	0.109	0.097	0.110	0.106	0.110	127,500	13,711	0.1075	0.109	0.097	0.110	0.106	0.110	127,500	0.1075	0.93%
2025-12-31	0	0.108	0.100	0.108	0.096	0.108	744,000	74,602	0.1003	0.108	0.100	0.108	0.096	0.108	744,000	0.1003	-1.82%
2025-12-30	0	0.110	0.109	0.113	0.108	0.124	1,470,000	164,976	0.1122	0.110	0.109	0.113	0.108	0.124	1,470,000	0.1122	-13.39%
2025-12-29	0	0.127	0.126	0.132	0.127	0.127	1,351,500	171,595	0.1270	0.127	0.126	0.132	0.127	0.127	1,351,500	0.1270	1.60%
2025-12-24	0	0.125	0.124	0.132	-	-	0	0	-	0.125	0.124	0.132	-	-	0	-	0.00%
2025-12-23	0	0.125	0.125	0.129	0.125	0.126	213,000	26,734	0.1255	0.125	0.125	0.129	0.125	0.126	213,000	0.1255	-3.85%
2025-12-22	0	0.130	0.124	0.130	0.130	0.134	31,600	4,196	0.1328	0.130	0.124	0.130	0.130	0.134	31,600	0.1328	4.00%
2025-12-19	0	0.125	0.124	0.134	0.125	0.125	1,369,500	171,187	0.1250	0.125	0.124	0.134	0.125	0.125	1,369,500	0.1250	-7.41%
2025-12-18	0	0.135	0.127	0.141	0.135	0.135	10,500	1,417	0.1350	0.135	0.127	0.141	0.135	0.135	10,500	0.1350	8.87%
2025-12-17	0	0.124	0.122	0.130	0.120	0.129	471,000	59,130	0.1255	0.124	0.122	0.130	0.120	0.129	471,000	0.1255	0.00%
2025-12-16	0	0.124	0.119	0.126	0.120	0.124	309,000	37,198	0.1204	0.124	0.119	0.126	0.120	0.124	309,000	0.1204	-0.80%
2025-12-15	0	0.125	0.121	0.125	0.125	0.125	31,504	3,937	0.1250	0.125	0.121	0.125	0.125	0.125	31,504	0.1250	-3.10%
2025-12-12	0	0.129	0.120	0.135	0.120	0.138	726,000	91,204	0.1256	0.129	0.120	0.135	0.120	0.138	726,000	0.1256	-9.15%
2025-12-11	0	0.142	0.135	-	0.140	0.142	57,000	8,082	0.1418	0.142	0.135	-	0.140	0.142	57,000	0.1418	1.43%
2025-12-10	0	0.140	0.140	0.148	0.140	0.148	544,500	78,258	0.1437	0.140	0.140	0.148	0.140	0.148	544,500	0.1437	-6.67%
2025-12-09	0	0.150	0.148	0.154	0.150	0.158	150,000	22,722	0.1515	0.150	0.148	0.154	0.150	0.158	150,000	0.1515	-5.66%
2025-12-08	0	0.159	0.154	0.159	0.154	0.164	244,500	38,239	0.1564	0.159	0.154	0.159	0.154	0.164	244,500	0.1564	-4.22%
2025-12-05	0	0.166	0.161	0.166	0.165	0.168	367,500	61,111	0.1663	0.166	0.161	0.166	0.165	0.168	367,500	0.1663	-1.19%
2025-12-04	0	0.168	0.165	0.168	0.168	0.169	123,000	20,688	0.1682	0.168	0.165	0.168	0.168	0.169	123,000	0.1682	-0.59%
2025-12-03	0	0.169	0.169	0.175	0.169	0.169	1,500	253	0.1687	0.169	0.169	0.175	0.169	0.169	1,500	0.1687	0.00%
2025-12-02	0	0.169	0.166	0.169	0.165	0.169	46,500	7,774	0.1672	0.169	0.166	0.169	0.165	0.169	46,500	0.1672	0.00%
2025-12-01	0	0.169	0.160	-	0.168	0.169	79,500	13,404	0.1686	0.169	0.160	-	0.168	0.169	79,500	0.1686	-0.59%
2025-11-28	0	0.170	0.168	0.170	0.170	0.170	3,000	510	0.1700	0.170	0.168	0.170	0.170	0.170	3,000	0.1700	0.00%
2025-11-27	0	0.170	0.168	0.170	-	-	0	0	-	0.170	0.168	0.170	-	-	0	-	0.00%
2025-11-26	0	0.170	0.164	-	0.170	0.170	46,500	7,905	0.1700	0.170	0.164	-	0.170	0.170	46,500	0.1700	-5.03%
2025-11-25	0	0.179	0.171	0.179	0.178	0.179	4,500	804	0.1787	0.179	0.171	0.179	0.178	0.179	4,500	0.1787	1.13%
2025-11-24	0	0.177	0.170	0.185	-	-	0	0	-	0.177	0.170	0.185	-	-	0	-	0.00%
2025-11-21	0	0.177	0.166	0.196	-	-	0	0	-	0.177	0.166	0.196	-	-	0	-	0.00%
2025-11-20	0	0.177	0.162	0.196	-	-	0	0	-	0.177	0.162	0.196	-	-	0	-	0.00%
2025-11-19	0	0.177	0.176	0.177	0.170	0.177	208,500	35,760	0.1715	0.177	0.176	0.177	0.170	0.177	208,500	0.1715	-2.75%
2025-11-18	0	0.182	0.170	0.204	-	-	0	0	-	0.182	0.170	0.204	-	-	0	-	0.00%
2025-11-17	0	0.182	0.181	0.220	0.181	0.182	42,000	7,638	0.1819	0.182	0.181	0.220	0.181	0.182	42,000	0.1819	-7.14%
2025-11-14	0	0.196	0.196	0.218	0.196	0.216	66,000	13,633	0.2066	0.196	0.196	0.218	0.196	0.216	66,000	0.2066	-7.11%
2025-11-13	0	0.211	0.181	0.211	0.200	0.212	634,500	131,034	0.2065	0.211	0.181	0.211	0.200	0.212	634,500	0.2065	11.05%
2025-11-12	0	0.190	0.174	0.190	0.175	0.190	345,000	63,241	0.1833	0.190	0.174	0.190	0.175	0.190	345,000	0.1833	7.95%
2025-11-11	0	0.176	0.175	0.176	0.176	0.177	6,000	1,059	0.1765	0.176	0.175	0.176	0.176	0.177	6,000	0.1765	-1.12%
2025-11-10	0	0.178	-	0.178	0.178	0.179	30,000	5,368	0.1789	0.178	-	0.178	0.178	0.179	30,000	0.1789	-0.56%
2025-11-07	0	0.179	0.162	0.179	0.179	0.179	399,000	71,421	0.1790	0.179	0.162	0.179	0.179	0.179	399,000	0.1790	2.29%
2025-11-06	0	0.175	0.171	0.175	0.176	0.176	6,000	1,056	0.1760	0.175	0.171	0.175	0.176	0.176	6,000	0.1760	-2.23%
2025-11-05	0	0.179	0.170	0.179	0.179	0.180	75,000	13,497	0.1800	0.179	0.170	0.179	0.179	0.180	75,000	0.1800	-1.10%
2025-11-04	0	0.181	0.181	0.188	0.181	0.181	1,500	271	0.1807	0.181	0.181	0.188	0.181	0.181	1,500	0.1807	0.00%
2025-11-03	0	0.181	0.181	0.187	0.180	0.190	619,500	115,276	0.1861	0.181	0.181	0.187	0.180	0.190	619,500	0.1861	-5.24%
2025-10-31	0	0.191	0.191	0.208	0.190	0.192	75,000	14,335	0.1911	0.191	0.191	0.208	0.190	0.192	75,000	0.1911	-1.55%
2025-10-30	0	0.194	0.193	0.199	-	-	0	0	-	0.194	0.193	0.199	-	-	0	-	0.00%
2025-10-28	0	0.194	0.194	0.200	0.194	0.211	649,500	127,545	0.1964	0.194	0.194	0.200	0.194	0.211	649,500	0.1964	-3.96%
2025-10-27	0	0.202	0.197	0.203	0.198	0.216	1,254,500	252,258	0.2011	0.202	0.197	0.203	0.198	0.216	1,254,500	0.2011	0.00%
2025-10-24	0	0.202	0.196	0.203	0.196	0.205	196,500	38,925	0.1981	0.202	0.196	0.203	0.196	0.205	196,500	0.1981	-2.42%
2025-10-23	0	0.207	0.200	0.207	0.197	0.213	160,550	32,264	0.2010	0.207	0.200	0.207	0.197	0.213	160,550	0.2010	4.55%
2025-10-22	0	0.198	0.188	0.198	0.185	0.207	246,000	47,434	0.1928	0.198	0.188	0.198	0.185	0.207	246,000	0.1928	-3.88%
2025-10-21	0	0.206	0.202	0.207	0.200	0.227	396,015	80,930	0.2044	0.206	0.202	0.207	0.200	0.227	396,015	0.2044	-2.83%
2025-10-20	0	0.212	0.196	0.212	0.197	0.223	585,000	120,250	0.2056	0.212	0.196	0.212	0.197	0.223	585,000	0.2056	4.43%
2025-10-17	0	0.203	0.199	0.203	0.195	0.235	766,500	155,410	0.2028	0.203	0.199	0.203	0.195	0.235	766,500	0.2028	-5.14%
2025-10-16	0	0.214	0.201	0.214	0.200	0.245	229,500	49,348	0.2150	0.214	0.201	0.214	0.200	0.245	229,500	0.2150	-2.73%
2025-10-15	0	0.220	0.206	0.220	0.207	0.270	2,011,600	443,071	0.2203	0.220	0.206	0.220	0.207	0.270	2,011,600	0.2203	-7.95%
2025-10-14	0	0.239	0.228	0.238	0.164	0.425	13,337,500	3,747,341	0.2810	0.239	0.228	0.238	0.164	0.425	13,337,500	0.2810	74.45%
2025-10-13	0	0.137	0.137	0.150	0.132	0.137	2,247,000	302,604	0.1347	0.137	0.137	0.150	0.132	0.137	2,247,000	0.1347	-3.52%
2025-10-10	0	0.142	0.138	0.154	-	-	50	6	0.1200	0.142	0.138	0.154	-	-	50	0.1200	0.00%
2025-10-09	0	0.142	0.142	0.155	0.142	0.142	1,500	213	0.1420	0.142	0.142	0.155	0.142	0.142	1,500	0.1420	0.00%
2025-10-08	0	0.142	0.141	0.155	0.141	0.142	28,500	4,029	0.1414	0.142	0.141	0.155	0.141	0.142	28,500	0.1414	0.00%
2025-10-06	0	0.142	0.142	0.156	0.141	0.144	57,000	8,199	0.1438	0.142	0.142	0.156	0.141	0.144	57,000	0.1438	-1.39%
2025-10-03	0	0.144	0.142	0.158	0.142	0.160	57,000	8,347	0.1464	0.144	0.142	0.158	0.142	0.160	57,000	0.1464	-6.49%
2025-10-02	0	0.154	0.142	0.154	0.140	0.157	276,000	39,982	0.1449	0.154	0.142	0.154	0.140	0.157	276,000	0.1449	7.69%
2025-09-30	0	0.143	0.143	0.164	-	-	0	0	-	0.143	0.143	0.164	-	-	0	-	0.00%
2025-09-29	0	0.143	0.143	0.159	0.143	0.159	27,000	4,197	0.1554	0.143	0.143	0.159	0.143	0.159	27,000	0.1554	0.70%
2025-09-26	0	0.142	0.142	0.157	0.140	0.141	19,500	2,731	0.1401	0.142	0.142	0.157	0.140	0.141	19,500	0.1401	-2.07%
2025-09-25	0	0.145	0.140	0.149	-	-	0	0	-	0.145	0.140	0.149	-	-	0	-	0.00%
2025-09-24	0	0.145	0.145	0.150	0.145	0.148	40,900	5,934	0.1451	0.145	0.145	0.150	0.145	0.148	40,900	0.1451	-1.36%
2025-09-23	0	0.147	0.142	0.155	-	-	0	0	-	0.147	0.142	0.155	-	-	0	-	0.00%
2025-09-22	0	0.147	0.142	0.147	0.147	0.148	40,500	5,991	0.1479	0.147	0.142	0.147	0.147	0.148	40,500	0.1479	0.00%
2025-09-19	0	0.147	0.141	-	-	-	0	0	-	0.147	0.141	-	-	-	0	-	0.00%
2025-09-18	0	0.147	0.147	0.164	0.145	0.145	1,500	217	0.1447	0.147	0.147	0.164	0.145	0.145	1,500	0.1447	0.00%
2025-09-17	0	0.147	0.143	0.149	0.142	0.148	106,500	15,666	0.1471	0.147	0.143	0.149	0.142	0.148	106,500	0.1471	-1.34%
2025-09-16	0	0.149	0.149	0.171	-	-	0	0	-	0.149	0.149	0.171	-	-	0	-	0.68%
2025-09-15	0	0.148	0.148	0.159	0.148	0.150	13,500	2,014	0.1492	0.148	0.148	0.159	0.148	0.150	13,500	0.1492	-1.33%
2025-09-12	0	0.150	0.150	0.172	0.149	0.149	10,500	1,564	0.1490	0.150	0.150	0.172	0.149	0.149	10,500	0.1490	-5.06%
2025-09-11	0	0.158	0.151	0.159	-	-	0	0	-	0.158	0.151	0.159	-	-	0	-	0.00%
2025-09-10	0	0.158	0.151	0.174	0.148	0.158	36,000	5,632	0.1564	0.158	0.151	0.174	0.148	0.158	36,000	0.1564	1.94%
2025-09-09	0	0.155	0.153	0.168	0.155	0.171	151,500	23,506	0.1552	0.155	0.153	0.168	0.155	0.171	151,500	0.1552	-8.82%
2025-09-08	0	0.170	0.170	0.184	-	-	0	0	-	0.170	0.170	0.184	-	-	0	-	0.00%
2025-09-05	0	0.170	0.170	0.176	0.159	0.177	577,500	95,934	0.1661	0.170	0.170	0.176	0.159	0.177	577,500	0.1661	16.44%
2025-09-04	0	0.146	0.146	0.150	0.146	0.152	6,000	892	0.1487	0.146	0.146	0.150	0.146	0.152	6,000	0.1487	-4.58%
2025-09-03	0	0.153	0.147	0.167	-	-	0	0	-	0.153	0.147	0.167	-	-	0	-	0.00%
2025-09-02	0	0.153	0.153	0.170	0.152	0.153	120,000	18,358	0.1530	0.153	0.153	0.170	0.152	0.153	120,000	0.1530	2.00%
2025-09-01	0	0.150	0.150	0.156	0.149	0.152	151,335	22,879	0.1512	0.150	0.150	0.156	0.149	0.152	151,335	0.1512	-4.46%
2025-08-29	0	0.157	0.150	0.159	0.157	0.159	58,500	9,258	0.1583	0.157	0.150	0.159	0.157	0.159	58,500	0.1583	0.00%
2025-08-28	0	0.157	0.153	0.159	0.157	0.157	49,500	7,771	0.1570	0.157	0.153	0.159	0.157	0.157	49,500	0.1570	-1.87%
2025-08-27	0	0.160	0.152	0.170	-	-	10	1	0.1000	0.160	0.152	0.170	-	-	10	0.1000	0.00%
2025-08-26	0	0.160	0.160	0.177	0.160	0.164	4,500	726	0.1613	0.160	0.160	0.177	0.160	0.164	4,500	0.1613	0.00%
2025-08-25	0	0.160	0.160	0.185	0.160	0.171	30,000	5,113	0.1704	0.160	0.160	0.185	0.160	0.171	30,000	0.1704	0.63%
2025-08-22	0	0.159	0.150	0.172	-	-	0	0	-	0.159	0.150	0.172	-	-	0	-	0.00%
2025-08-21	0	0.159	0.150	-	-	-	0	0	-	0.159	0.150	-	-	-	0	-	0.00%
2025-08-20	0	0.159	0.151	0.160	-	-	0	0	-	0.159	0.151	0.160	-	-	0	-	0.00%
2025-08-19	0	0.159	0.152	0.160	0.159	0.159	66,000	10,494	0.1590	0.159	0.152	0.160	0.159	0.159	66,000	0.1590	2.58%
2025-08-18	0	0.155	0.152	0.162	-	-	0	0	-	0.155	0.152	0.162	-	-	0	-	0.00%
2025-08-15	0	0.155	0.155	0.170	0.155	0.158	448,500	69,781	0.1556	0.155	0.155	0.170	0.155	0.158	448,500	0.1556	0.00%
2025-08-14	0	0.155	0.155	0.161	0.151	0.164	426,000	66,942	0.1571	0.155	0.155	0.161	0.151	0.164	426,000	0.1571	-8.28%
2025-08-13	0	0.169	0.169	0.171	0.161	0.176	151,500	25,498	0.1683	0.169	0.169	0.171	0.161	0.176	151,500	0.1683	-8.65%
2025-08-12	0	0.185	0.159	0.185	0.159	0.186	39,000	7,042	0.1806	0.185	0.159	0.185	0.159	0.186	39,000	0.1806	15.63%
2025-08-11	0	0.160	0.154	0.171	0.160	0.165	58,100	9,485	0.1633	0.160	0.154	0.171	0.160	0.165	58,100	0.1633	-3.03%
2025-08-08	0	0.165	0.157	0.169	0.165	0.172	342,860	57,376	0.1673	0.165	0.157	0.169	0.165	0.172	342,860	0.1673	-11.76%
2025-08-07	0	0.187	0.170	0.199	-	-	0	0	-	0.187	0.170	0.199	-	-	0	-	0.00%
2025-08-06	0	0.187	0.187	0.190	0.186	0.370	327,000	62,541	0.1913	0.187	0.187	0.190	0.186	0.370	327,000	0.1913	14.72%
2025-08-05	0	0.163	0.163	0.183	0.163	0.164	180,000	29,389	0.1633	0.163	0.163	0.183	0.163	0.164	180,000	0.1633	-1.21%
2025-08-04	0	0.165	0.165	0.178	0.164	0.164	114,000	18,696	0.1640	0.165	0.165	0.178	0.164	0.164	114,000	0.1640	1.23%
2025-08-01	0	0.163	0.163	0.170	0.163	0.165	22,000	3,585	0.1630	0.163	0.163	0.170	0.163	0.165	22,000	0.1630	0.00%
2025-07-31	0	0.163	0.163	0.170	0.162	0.162	4,500	729	0.1620	0.163	0.163	0.170	0.162	0.162	4,500	0.1620	0.62%
2025-07-30	0	0.162	0.162	0.175	0.162	0.175	246,000	42,820	0.1741	0.162	0.162	0.175	0.162	0.175	246,000	0.1741	-7.43%
2025-07-29	0	0.175	0.162	0.175	0.175	0.175	60,000	10,500	0.1750	0.175	0.162	0.175	0.175	0.175	60,000	0.1750	0.00%
2025-07-28	0	0.175	0.164	0.194	-	-	0	0	-	0.175	0.164	0.194	-	-	0	-	0.00%
2025-07-25	0	0.175	0.160	0.177	0.175	0.176	40,031	7,024	0.1755	0.175	0.160	0.177	0.175	0.176	40,031	0.1755	-1.13%
2025-07-24	0	0.177	0.174	0.192	0.177	0.186	81,000	14,431	0.1782	0.177	0.174	0.192	0.177	0.186	81,000	0.1782	-7.81%
2025-07-23	0	0.192	0.160	0.192	0.193	0.195	457,500	89,047	0.1946	0.192	0.160	0.192	0.193	0.195	457,500	0.1946	0.52%
2025-07-22	0	0.191	0.160	0.191	-	-	0	0	-	0.191	0.160	0.191	-	-	0	-	0.00%
2025-07-21	0	0.191	0.168	0.199	0.185	0.195	159,000	29,808	0.1875	0.191	0.168	0.199	0.185	0.195	159,000	0.1875	6.11%
2025-07-18	0	0.180	0.166	0.180	0.175	0.180	39,000	6,856	0.1758	0.180	0.166	0.180	0.175	0.180	39,000	0.1758	4.65%
2025-07-17	0	0.172	0.171	0.175	0.171	0.215	1,545,000	291,159	0.1885	0.172	0.171	0.175	0.171	0.215	1,545,000	0.1885	-28.03%
2025-07-16	0	0.239	0.192	0.240	-	-	4,500	1,080	0.2400	0.239	0.192	0.240	-	-	4,500	0.2400	0.00%
2025-07-15	0	0.239	0.228	0.246	0.230	0.255	1,191,000	274,449	0.2304	0.239	0.228	0.246	0.230	0.255	1,191,000	0.2304	-0.42%
2025-07-14	0	0.240	0.230	0.255	0.230	0.260	507,000	127,908	0.2523	0.240	0.230	0.255	0.230	0.260	507,000	0.2523	4.80%
2025-07-11	0	0.229	0.221	0.229	0.229	0.255	207,000	49,198	0.2377	0.229	0.221	0.229	0.229	0.255	207,000	0.2377	-10.20%
2025-07-10	0	0.255	0.171	0.255	0.160	0.360	106,500	27,300	0.2563	0.255	0.171	0.255	0.160	0.360	106,500	0.2563	59.38%
2025-07-09	0	0.160	0.153	0.161	0.154	0.160	135,000	21,078	0.1561	0.160	0.153	0.161	0.154	0.160	135,000	0.1561	9.59%
2025-07-08	0	0.146	0.138	0.156	0.138	0.146	145,500	20,427	0.1404	0.146	0.138	0.156	0.138	0.146	145,500	0.1404	4.29%
2025-07-07	0	0.140	0.132	-	0.140	0.140	21,000	2,940	0.1400	0.140	0.132	-	0.140	0.140	21,000	0.1400	0.00%
2025-07-04	0	0.140	0.140	0.148	0.138	0.140	96,000	13,434	0.1399	0.140	0.140	0.148	0.138	0.140	96,000	0.1399	0.00%
2025-07-03	0	0.140	0.133	0.145	-	-	0	0	-	0.140	0.133	0.145	-	-	0	-	0.00%
2025-07-02	0	0.140	0.133	0.143	0.140	0.145	351,000	49,371	0.1407	0.140	0.133	0.143	0.140	0.145	351,000	0.1407	-4.11%
2025-06-30	0	0.146	0.134	0.146	-	-	0	0	-	0.146	0.134	0.146	-	-	0	-	0.00%
2025-06-27	0	0.146	0.138	0.146	0.145	0.150	274,500	39,978	0.1456	0.146	0.138	0.146	0.145	0.150	274,500	0.1456	-2.67%
2025-06-26	0	0.150	0.146	0.150	0.146	0.150	127,500	18,741	0.1470	0.150	0.146	0.150	0.146	0.150	127,500	0.1470	0.00%
2025-06-25	0	0.150	0.145	0.150	0.150	0.150	87,000	13,050	0.1500	0.150	0.145	0.150	0.150	0.150	87,000	0.1500	0.00%
2025-06-24	0	0.150	0.146	0.174	0.149	0.150	258,000	38,592	0.1496	0.150	0.146	0.174	0.149	0.150	258,000	0.1496	0.67%
2025-06-23	0	0.149	0.146	0.150	0.149	0.150	357,100	53,358	0.1494	0.149	0.146	0.150	0.149	0.150	357,100	0.1494	-5.70%
2025-06-20	0	0.158	0.152	0.158	0.158	0.158	30,000	4,740	0.1580	0.158	0.152	0.158	0.158	0.158	30,000	0.1580	0.00%
2025-06-19	0	0.158	0.152	0.158	0.154	0.158	228,000	35,868	0.1573	0.158	0.152	0.158	0.154	0.158	228,000	0.1573	0.00%
2025-06-18	0	0.158	0.157	0.162	0.154	0.160	412,500	65,617	0.1591	0.158	0.157	0.162	0.154	0.160	412,500	0.1591	-2.47%
2025-06-17	0	0.162	0.158	0.167	0.161	0.174	429,000	72,555	0.1691	0.162	0.158	0.167	0.161	0.174	429,000	0.1691	-1.22%
2025-06-16	0	0.164	0.164	0.175	0.164	0.175	364,500	61,723	0.1693	0.164	0.164	0.175	0.164	0.175	364,500	0.1693	-6.29%
2025-06-13	0	0.175	0.168	0.175	0.164	0.180	172,500	28,485	0.1651	0.175	0.168	0.175	0.164	0.180	172,500	0.1651	6.06%
2025-06-12	0	0.165	0.164	0.165	0.165	0.173	361,500	60,444	0.1672	0.165	0.164	0.165	0.165	0.173	361,500	0.1672	-5.17%
2025-06-11	0	0.174	0.170	0.176	0.170	0.176	147,000	25,321	0.1723	0.174	0.170	0.176	0.170	0.176	147,000	0.1723	-1.14%
2025-06-10	0	0.176	0.170	0.176	0.176	0.176	211,500	37,224	0.1760	0.176	0.170	0.176	0.176	0.176	211,500	0.1760	0.00%
2025-06-09	0	0.176	0.174	0.176	0.176	0.176	42,000	7,392	0.1760	0.176	0.174	0.176	0.176	0.176	42,000	0.1760	0.00%
2025-06-06	0	0.176	0.166	0.176	0.176	0.176	6,000	1,056	0.1760	0.176	0.166	0.176	0.176	0.176	6,000	0.1760	0.00%
2025-06-05	0	0.176	-	0.200	0.176	0.180	364,500	64,539	0.1771	0.176	-	0.200	0.176	0.180	364,500	0.1771	-2.22%
2025-06-04	0	0.180	0.179	0.180	0.180	0.182	126,000	22,800	0.1810	0.180	0.179	0.180	0.180	0.182	126,000	0.1810	-0.55%
2025-06-03	0	0.181	0.178	0.200	0.180	0.182	39,000	7,053	0.1808	0.181	0.178	0.200	0.180	0.182	39,000	0.1808	0.56%
2025-06-02	0	0.180	0.179	0.188	0.180	0.188	231,000	42,234	0.1828	0.180	0.179	0.188	0.180	0.188	231,000	0.1828	-1.10%
2025-05-30	0	0.182	0.180	0.200	0.182	0.182	3,015	548	0.1818	0.182	0.180	0.200	0.182	0.182	3,015	0.1818	0.00%
2025-05-29	0	0.182	0.181	0.194	0.182	0.183	46,500	8,469	0.1821	0.182	0.181	0.194	0.182	0.183	46,500	0.1821	1.11%
2025-05-28	0	0.180	0.179	0.194	0.180	0.182	82,500	14,898	0.1806	0.180	0.179	0.194	0.180	0.182	82,500	0.1806	-1.10%
2025-05-27	0	0.182	0.182	0.194	0.182	0.193	267,000	49,725	0.1862	0.182	0.182	0.194	0.182	0.193	267,000	0.1862	-5.70%
2025-05-26	0	0.193	0.192	0.194	0.192	0.194	37,500	7,240	0.1931	0.193	0.192	0.194	0.192	0.194	37,500	0.1931	-0.52%
2025-05-23	0	0.194	0.194	-	0.194	0.194	45,000	8,766	0.1948	0.194	0.194	-	0.194	0.194	45,000	0.1948	-1.52%
2025-05-22	0	0.197	0.196	0.197	0.194	0.197	52,500	10,236	0.1950	0.197	0.196	0.197	0.194	0.197	52,500	0.1950	1.55%
2025-05-21	0	0.194	0.194	0.200	-	-	12	2	0.1667	0.194	0.194	0.200	-	-	12	0.1667	1.04%
2025-05-20	0	0.192	0.192	0.200	0.190	0.194	55,500	10,668	0.1922	0.192	0.192	0.200	0.190	0.194	55,500	0.1922	9.09%
2025-05-19	0	0.176	0.176	0.199	0.176	0.176	4,500	792	0.1760	0.176	0.176	0.199	0.176	0.176	4,500	0.1760	-3.83%
2025-05-16	0	0.183	0.180	0.200	0.183	0.183	3,000	549	0.1830	0.183	0.180	0.200	0.183	0.183	3,000	0.1830	0.00%
2025-05-15	0	0.183	0.178	0.190	-	-	0	0	-	0.183	0.178	0.190	-	-	0	-	0.00%
2025-05-14	0	0.183	0.183	0.200	0.180	0.189	259,500	47,992	0.1849	0.183	0.183	0.200	0.180	0.189	259,500	0.1849	-8.04%
2025-05-13	0	0.199	0.192	0.205	-	-	0	0	-	0.199	0.192	0.205	-	-	0	-	0.00%
2025-05-12	0	0.199	0.192	0.206	0.186	0.205	790,500	153,982	0.1948	0.199	0.192	0.206	0.186	0.205	790,500	0.1948	-5.24%
2025-05-09	0	0.210	0.187	-	0.182	0.208	429,100	84,588	0.1971	0.210	0.187	-	0.182	0.208	429,100	0.1971	0.00%
2025-05-08	0	0.210	0.210	-	0.210	0.210	5,500	1,145	0.2082	0.210	0.210	-	0.210	0.210	5,500	0.2082	0.00%
2025-05-07	0	0.210	0.210	-	0.210	0.210	1,500	315	0.2100	0.210	0.210	-	0.210	0.210	1,500	0.2100	-3.67%
2025-05-06	0	0.218	0.209	0.226	0.218	0.220	30,000	6,552	0.2184	0.218	0.209	0.226	0.218	0.220	30,000	0.2184	-2.24%
2025-05-02	0	0.223	0.208	0.223	0.209	0.225	429,000	94,599	0.2205	0.223	0.208	0.223	0.209	0.225	429,000	0.2205	5.19%
2025-04-30	0	0.212	0.206	-	0.212	0.213	40,500	8,608	0.2125	0.212	0.206	-	0.212	0.213	40,500	0.2125	0.00%
2025-04-29	0	0.212	0.212	-	-	-	0	0	-	0.212	0.212	-	-	-	0	-	0.00%
2025-04-28	0	0.212	0.207	-	0.212	0.214	30,000	6,378	0.2126	0.212	0.207	-	0.212	0.214	30,000	0.2126	-2.30%
2025-04-25	0	0.217	0.212	0.223	0.217	0.220	36,000	7,878	0.2188	0.217	0.212	0.223	0.217	0.220	36,000	0.2188	-0.91%
2025-04-24	0	0.219	0.219	0.228	-	-	0	0	-	0.219	0.219	0.228	-	-	0	-	0.00%
2025-04-23	0	0.219	0.213	0.228	0.218	0.219	52,500	11,488	0.2188	0.219	0.213	0.228	0.218	0.219	52,500	0.2188	0.00%
2025-04-22	0	0.219	0.217	0.237	0.213	0.223	72,000	15,421	0.2142	0.219	0.217	0.237	0.213	0.223	72,000	0.2142	2.82%
2025-04-17	0	0.213	0.212	0.214	0.212	0.214	586,300	125,164	0.2135	0.213	0.212	0.214	0.212	0.214	586,300	0.2135	-2.74%
2025-04-16	0	0.219	0.219	0.239	0.219	0.219	1,500	328	0.2187	0.219	0.219	0.239	0.219	0.219	1,500	0.2187	-3.52%
2025-04-15	0	0.227	0.222	0.233	0.227	0.260	234,000	54,912	0.2347	0.227	0.222	0.233	0.227	0.260	234,000	0.2347	3.18%
2025-04-14	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2025-04-11	0	0.220	0.201	0.250	0.220	0.220	13,500	2,970	0.2200	0.220	0.201	0.250	0.220	0.220	13,500	0.2200	-3.93%
2025-04-10	0	0.229	0.228	0.255	0.227	0.229	58,600	13,331	0.2275	0.229	0.228	0.255	0.227	0.229	58,600	0.2275	0.88%
2025-04-09	0	0.227	0.226	0.227	0.227	0.227	52,500	11,917	0.2270	0.227	0.226	0.227	0.227	0.227	52,500	0.2270	0.00%
2025-04-08	0	0.227	0.223	0.245	0.223	0.300	108,000	25,423	0.2354	0.227	0.223	0.245	0.223	0.300	108,000	0.2354	2.25%
2025-04-07	0	0.222	0.222	0.240	0.219	0.240	49,500	11,332	0.2289	0.222	0.222	0.240	0.219	0.240	49,500	0.2289	-9.39%
2025-04-03	0	0.245	0.240	0.270	-	-	0	0	-	0.245	0.240	0.270	-	-	0	-	0.00%
2025-04-02	0	0.245	0.245	0.255	0.245	0.245	12,000	2,940	0.2450	0.245	0.245	0.255	0.245	0.245	12,000	0.2450	0.41%
2025-04-01	0	0.244	0.242	0.255	0.244	0.244	28,500	6,961	0.2442	0.244	0.242	0.255	0.244	0.244	28,500	0.2442	-0.81%
2025-03-31	0	0.246	0.246	0.255	0.246	0.255	99,000	24,643	0.2489	0.246	0.246	0.255	0.246	0.255	99,000	0.2489	-3.53%
2025-03-28	0	0.255	0.246	0.255	0.243	0.255	1,420,500	346,827	0.2442	0.255	0.246	0.255	0.243	0.255	1,420,500	0.2442	2.82%
2025-03-27	0	0.248	0.246	0.248	0.241	0.249	16,500	4,060	0.2461	0.248	0.246	0.248	0.241	0.249	16,500	0.2461	2.90%
2025-03-26	0	0.241	0.241	0.265	0.241	0.250	1,518,000	366,040	0.2411	0.241	0.241	0.265	0.241	0.250	1,518,000	0.2411	-3.60%
2025-03-25	0	0.250	0.242	0.260	-	-	0	0	-	0.250	0.242	0.260	-	-	0	-	0.00%
2025-03-24	0	0.250	0.242	0.250	0.230	0.255	30,000	7,387	0.2462	0.250	0.242	0.250	0.230	0.255	30,000	0.2462	8.70%
2025-03-21	0	0.230	0.229	0.241	0.230	0.230	9,000	2,070	0.2300	0.230	0.229	0.241	0.230	0.230	9,000	0.2300	0.00%
2025-03-20	0	0.230	0.230	0.239	0.228	0.240	314,500	73,867	0.2349	0.230	0.230	0.239	0.228	0.240	314,500	0.2349	-7.26%
2025-03-19	0	0.248	0.247	0.248	0.240	0.270	1,138,500	286,216	0.2514	0.248	0.247	0.248	0.240	0.270	1,138,500	0.2514	-17.33%
2025-03-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-17	0	0.300	0.285	0.300	0.305	0.315	138,200	43,343	0.3136	0.300	0.285	0.300	0.305	0.315	138,200	0.3136	-4.76%
2025-03-14	0	0.315	0.290	0.315	0.345	0.345	13,500	3,997	0.2961	0.315	0.290	0.315	0.345	0.345	13,500	0.2961	-4.55%
2025-03-13	0	0.330	0.290	0.330	0.295	0.345	82,500	25,620	0.3105	0.330	0.290	0.330	0.295	0.345	82,500	0.3105	-2.94%
2025-03-12	0	0.340	0.290	0.340	0.285	0.345	202,500	63,705	0.3146	0.340	0.290	0.340	0.285	0.345	202,500	0.3146	13.33%
2025-03-11	0	0.300	0.285	0.300	0.285	0.300	181,500	52,695	0.2903	0.300	0.285	0.300	0.285	0.300	181,500	0.2903	-3.23%
2025-03-10	0	0.310	0.285	0.345	0.310	0.310	1,501	465	0.3098	0.310	0.285	0.345	0.310	0.310	1,501	0.3098	5.08%
2025-03-07	0	0.295	0.295	0.320	0.290	0.330	64,000	18,950	0.2961	0.295	0.295	0.320	0.290	0.330	64,000	0.2961	-1.67%
2025-03-06	0	0.300	0.290	0.345	0.300	0.300	99,000	29,700	0.3000	0.300	0.290	0.345	0.300	0.300	99,000	0.3000	-1.64%
2025-03-05	0	0.305	0.305	0.350	-	-	400	116	0.2900	0.305	0.305	0.350	-	-	400	0.2900	0.00%
2025-03-04	0	0.305	0.295	0.315	0.305	0.310	87,000	26,835	0.3084	0.305	0.295	0.315	0.305	0.310	87,000	0.3084	-1.61%
2025-03-03	0	0.310	0.295	0.310	0.310	0.320	229,500	71,160	0.3101	0.310	0.295	0.310	0.310	0.320	229,500	0.3101	0.00%
2025-02-28	0	0.310	0.300	0.310	0.295	0.320	69,000	21,075	0.3054	0.310	0.300	0.310	0.295	0.320	69,000	0.3054	-3.12%
2025-02-27	0	0.320	0.320	0.335	0.320	0.320	163,500	52,320	0.3200	0.320	0.320	0.335	0.320	0.320	163,500	0.3200	-4.48%
2025-02-26	0	0.335	0.335	0.345	0.335	0.340	135,000	45,757	0.3389	0.335	0.335	0.345	0.335	0.340	135,000	0.3389	-2.90%
2025-02-25	0	0.345	0.335	0.345	0.335	0.355	327,000	113,595	0.3474	0.345	0.335	0.345	0.335	0.355	327,000	0.3474	-2.82%
2025-02-24	0	0.355	0.350	0.365	0.355	0.390	498,000	183,682	0.3688	0.355	0.350	0.365	0.355	0.390	498,000	0.3688	-7.79%
2025-02-21	0	0.385	0.385	0.405	0.385	0.405	97,500	38,512	0.3950	0.385	0.385	0.405	0.385	0.405	97,500	0.3950	-1.28%
2025-02-20	0	0.390	0.385	0.400	0.380	0.395	85,500	33,052	0.3866	0.390	0.385	0.400	0.380	0.395	85,500	0.3866	-3.70%
2025-02-19	0	0.405	0.380	0.405	-	-	0	0	-	0.405	0.380	0.405	-	-	0	-	0.00%
2025-02-18	0	0.405	0.405	0.410	0.385	0.405	136,500	53,917	0.3950	0.405	0.405	0.410	0.385	0.405	136,500	0.3950	0.00%
2025-02-17	0	0.405	0.405	0.420	0.405	0.410	13,500	5,497	0.4072	0.405	0.405	0.420	0.405	0.410	13,500	0.4072	-1.22%
2025-02-14	0	0.410	0.410	0.425	0.400	0.425	135,500	56,000	0.4133	0.410	0.410	0.425	0.400	0.425	135,500	0.4133	-2.38%
2025-02-13	0	0.420	0.390	0.420	0.410	0.430	93,000	38,010	0.4087	0.420	0.390	0.420	0.410	0.430	93,000	0.4087	-2.33%
2025-02-12	0	0.430	0.400	0.425	0.380	0.430	367,500	143,317	0.3900	0.430	0.400	0.425	0.380	0.430	367,500	0.3900	2.38%
2025-02-11	0	0.420	0.415	0.440	-	-	35	13	0.3714	0.420	0.415	0.440	-	-	35	0.3714	0.00%
2025-02-10	0	0.420	0.415	0.445	0.420	0.420	45,000	18,900	0.4200	0.420	0.415	0.445	0.420	0.420	45,000	0.4200	1.20%
2025-02-07	0	0.415	0.415	0.430	0.415	0.415	27,000	11,205	0.4150	0.415	0.415	0.430	0.415	0.415	27,000	0.4150	0.00%
2025-02-06	0	0.415	0.415	0.430	0.415	0.430	36,000	15,390	0.4275	0.415	0.415	0.430	0.415	0.430	36,000	0.4275	0.00%
2025-02-05	0	0.415	0.415	0.430	-	-	0	0	-	0.415	0.415	0.430	-	-	0	-	0.00%
2025-02-04	0	0.415	0.410	0.435	0.400	0.480	84,000	35,857	0.4269	0.415	0.410	0.435	0.400	0.480	84,000	0.4269	-5.68%
2025-02-03	0	0.440	0.435	0.450	0.440	0.490	84,000	39,600	0.4714	0.440	0.435	0.450	0.440	0.490	84,000	0.4714	3.53%
2025-01-28	0	0.425	0.440	0.465	0.420	0.425	54,000	22,815	0.4225	0.425	0.440	0.465	0.420	0.425	54,000	0.4225	-3.41%
2025-01-27	0	0.440	0.425	0.440	0.440	0.495	243,000	110,550	0.4549	0.440	0.425	0.440	0.440	0.495	243,000	0.4549	0.00%
2025-01-24	0	0.440	0.425	0.445	0.430	0.440	309,000	135,885	0.4398	0.440	0.425	0.445	0.430	0.440	309,000	0.4398	3.53%
2025-01-23	0	0.425	0.415	0.425	0.410	0.445	129,585	54,554	0.4210	0.425	0.415	0.425	0.410	0.445	129,585	0.4210	2.41%
2025-01-22	0	0.415	0.415	0.440	0.395	0.455	792,000	354,412	0.4475	0.415	0.415	0.440	0.395	0.455	792,000	0.4475	0.00%
2025-01-21	0	0.415	0.390	0.420	0.385	0.415	84,230	33,844	0.4018	0.415	0.390	0.420	0.385	0.415	84,230	0.4018	1.22%
2025-01-20	0	0.410	0.395	0.410	0.420	0.420	39,000	16,380	0.4200	0.410	0.395	0.410	0.420	0.420	39,000	0.4200	1.23%
2025-01-17	0	0.405	0.405	0.435	0.400	0.430	10,440	4,192	0.4015	0.405	0.405	0.435	0.400	0.430	10,440	0.4015	1.25%
2025-01-16	0	0.400	0.400	0.415	0.400	0.415	61,500	25,072	0.4077	0.400	0.400	0.415	0.400	0.415	61,500	0.4077	-2.44%
2025-01-15	0	0.410	0.405	0.410	0.400	0.425	160,500	66,262	0.4128	0.410	0.405	0.410	0.400	0.425	160,500	0.4128	-2.38%
2025-01-14	0	0.420	0.415	0.430	0.395	0.440	156,000	67,125	0.4303	0.420	0.415	0.430	0.395	0.440	156,000	0.4303	0.00%
2025-01-13	0	0.420	0.380	0.430	0.420	0.445	78,250	34,210	0.4372	0.420	0.380	0.430	0.420	0.445	78,250	0.4372	-1.18%
2025-01-10	0	0.425	0.420	0.445	0.420	0.425	117,550	49,500	0.4211	0.425	0.420	0.445	0.420	0.425	117,550	0.4211	1.19%
2025-01-09	0	0.420	0.420	0.440	0.420	0.420	22,500	9,450	0.4200	0.420	0.420	0.440	0.420	0.420	22,500	0.4200	0.00%
2025-01-08	0	0.420	0.420	0.435	0.420	0.425	55,500	23,580	0.4249	0.420	0.420	0.435	0.420	0.425	55,500	0.4249	-2.33%
2025-01-07	0	0.430	0.430	0.445	0.430	0.485	111,000	50,940	0.4589	0.430	0.430	0.445	0.430	0.485	111,000	0.4589	-7.53%
2025-01-06	0	0.465	0.420	0.465	0.425	0.465	34,500	14,722	0.4267	0.465	0.420	0.465	0.425	0.465	34,500	0.4267	9.41%
2025-01-03	0	0.425	0.420	0.455	0.425	0.425	42,000	17,850	0.4250	0.425	0.420	0.455	0.425	0.425	42,000	0.4250	-1.16%
2025-01-02	0	0.430	0.430	0.465	0.425	0.425	12,000	5,100	0.4250	0.430	0.430	0.465	0.425	0.425	12,000	0.4250	-7.53%
2024-12-31	0	0.465	0.430	0.465	0.480	0.485	54,000	26,070	0.4828	0.465	0.430	0.465	0.480	0.485	54,000	0.4828	6.90%
2024-12-30	0	0.435	0.435	0.450	0.415	0.450	79,500	34,065	0.4285	0.435	0.435	0.450	0.415	0.450	79,500	0.4285	-6.45%
2024-12-27	0	0.465	0.420	0.465	-	-	0	0	-	0.465	0.420	0.465	-	-	0	-	0.00%
2024-12-24	0	0.465	0.415	0.470	-	-	0	0	-	0.465	0.415	0.470	-	-	0	-	0.00%
2024-12-23	0	0.465	0.410	0.470	0.415	0.465	108,000	47,550	0.4403	0.465	0.410	0.470	0.415	0.465	108,000	0.4403	3.33%
2024-12-20	0	0.450	0.425	0.450	0.425	0.495	162,000	75,052	0.4633	0.450	0.425	0.450	0.425	0.495	162,000	0.4633	3.45%
2024-12-19	0	0.435	0.415	0.490	0.415	0.435	31,500	13,102	0.4159	0.435	0.415	0.490	0.415	0.435	31,500	0.4159	0.00%
2024-12-18	0	0.435	0.430	0.465	0.410	0.475	45,000	20,520	0.4560	0.435	0.430	0.465	0.410	0.475	45,000	0.4560	-1.14%
2024-12-17	0	0.440	0.440	0.520	0.425	0.510	43,500	21,120	0.4855	0.440	0.440	0.520	0.425	0.510	43,500	0.4855	-4.35%
2024-12-16	0	0.460	0.435	0.490	-	-	0	0	-	0.460	0.435	0.490	-	-	0	-	0.00%
2024-12-13	0	0.460	0.455	0.460	0.450	0.460	111,100	50,271	0.4525	0.460	0.455	0.460	0.450	0.460	111,100	0.4525	5.75%
2024-12-12	0	0.435	0.435	0.470	0.425	0.475	75,000	33,330	0.4444	0.435	0.435	0.470	0.425	0.475	75,000	0.4444	-9.37%
2024-12-11	0	0.480	0.435	0.480	0.450	0.485	87,000	39,990	0.4597	0.480	0.435	0.480	0.450	0.485	87,000	0.4597	4.35%
2024-12-10	0	0.460	0.455	0.460	0.425	0.540	165,000	79,485	0.4817	0.460	0.455	0.460	0.425	0.540	165,000	0.4817	2.22%
2024-12-09	0	0.450	0.445	0.450	0.450	0.495	93,000	43,380	0.4665	0.450	0.445	0.450	0.450	0.495	93,000	0.4665	-13.46%
2024-12-06	0	0.520	0.500	0.550	0.520	0.570	73,502	41,775	0.5684	0.520	0.500	0.550	0.520	0.570	73,502	0.5684	-3.70%
2024-12-05	0	0.540	0.490	0.540	0.495	0.560	72,000	38,280	0.5317	0.540	0.490	0.540	0.495	0.560	72,000	0.5317	0.00%
2024-12-04	0	0.540	0.430	0.540	0.475	0.560	105,000	52,560	0.5006	0.540	0.430	0.540	0.475	0.560	105,000	0.5006	13.68%
2024-12-03	0	0.475	0.465	0.495	0.450	0.530	57,000	28,320	0.4968	0.475	0.465	0.495	0.450	0.530	57,000	0.4968	0.00%
2024-12-02	0	0.475	0.420	0.485	0.380	0.560	213,000	91,087	0.4276	0.475	0.420	0.485	0.380	0.560	213,000	0.4276	18.75%
2024-11-29	0	0.400	0.390	0.400	0.390	0.400	63,000	24,600	0.3905	0.400	0.390	0.400	0.390	0.400	63,000	0.3905	0.00%
2024-11-28	0	0.400	0.390	0.400	0.385	0.400	133,500	52,162	0.3907	0.400	0.390	0.400	0.385	0.400	133,500	0.3907	3.90%
2024-11-27	0	0.385	0.385	0.400	0.385	0.385	3,000	1,155	0.3850	0.385	0.385	0.400	0.385	0.385	3,000	0.3850	-3.75%
2024-11-26	0	0.400	0.380	0.445	-	-	3,000	1,200	0.4000	0.400	0.380	0.445	-	-	3,000	0.4000	0.00%
2024-11-25	0	0.400	0.390	0.405	0.380	0.400	39,000	15,487	0.3971	0.400	0.390	0.405	0.380	0.400	39,000	0.3971	3.90%
2024-11-22	0	0.385	0.385	0.410	0.385	0.405	14,500	5,742	0.3960	0.385	0.385	0.410	0.385	0.405	14,500	0.3960	-4.94%
2024-11-21	0	0.405	0.385	0.445	-	-	0	0	-	0.405	0.385	0.445	-	-	0	-	0.00%
2024-11-20	0	0.405	0.390	0.415	0.400	0.415	46,500	18,885	0.4061	0.405	0.390	0.415	0.400	0.415	46,500	0.4061	-5.81%
2024-11-19	0	0.430	0.400	0.435	-	-	0	0	-	0.430	0.400	0.435	-	-	0	-	0.00%
2024-11-18	0	0.430	0.430	0.445	0.415	0.425	59,710	25,280	0.4234	0.430	0.430	0.445	0.415	0.425	59,710	0.4234	1.18%
2024-11-15	0	0.425	0.430	0.445	0.420	0.445	39,000	17,167	0.4402	0.425	0.430	0.445	0.420	0.445	39,000	0.4402	-5.56%
2024-11-14	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2024-11-13	0	0.450	0.430	0.470	-	-	0	0	-	0.450	0.430	0.470	-	-	0	-	0.00%
2024-11-12	0	0.450	0.425	0.460	0.450	0.455	40,500	18,352	0.4531	0.450	0.425	0.460	0.450	0.455	40,500	0.4531	-4.26%
2024-11-11	0	0.470	0.460	0.500	0.450	0.500	105,000	49,995	0.4761	0.470	0.460	0.500	0.450	0.500	105,000	0.4761	-7.84%
2024-11-08	0	0.510	0.480	0.510	0.480	0.510	14,700	7,129	0.4850	0.510	0.480	0.510	0.480	0.510	14,700	0.4850	0.00%
2024-11-07	0	0.510	0.500	0.510	0.500	0.510	52,900	26,742	0.5055	0.510	0.500	0.510	0.500	0.510	52,900	0.5055	-1.92%
2024-11-06	0	0.520	0.510	0.550	0.520	0.520	10,500	5,460	0.5200	0.520	0.510	0.550	0.520	0.520	10,500	0.5200	-1.89%
2024-11-05	0	0.530	0.500	0.550	-	-	0	0	-	0.530	0.500	0.550	-	-	0	-	0.00%
2024-11-04	0	0.530	0.520	0.540	0.500	0.530	62,000	31,880	0.5142	0.530	0.520	0.540	0.500	0.530	62,000	0.5142	0.00%
2024-11-01	0	0.530	0.510	0.540	0.500	0.530	135,000	69,615	0.5157	0.530	0.510	0.540	0.500	0.530	135,000	0.5157	-7.02%
2024-10-31	0	0.570	0.530	0.570	0.530	0.570	18,000	9,645	0.5358	0.570	0.530	0.570	0.530	0.570	18,000	0.5358	-1.72%
2024-10-30	0	0.580	0.530	0.580	0.580	0.600	7,500	4,440	0.5920	0.580	0.530	0.580	0.580	0.600	7,500	0.5920	9.43%
2024-10-29	0	0.530	0.520	0.530	0.510	0.580	90,200	48,749	0.5405	0.530	0.520	0.530	0.510	0.580	90,200	0.5405	-3.64%
2024-10-28	0	0.550	0.520	0.580	0.520	0.620	205,500	110,790	0.5391	0.550	0.520	0.580	0.520	0.620	205,500	0.5391	-3.51%
2024-10-25	0	0.570	0.570	0.590	0.550	0.630	195,000	118,890	0.6097	0.570	0.570	0.590	0.550	0.630	195,000	0.6097	-1.72%
2024-10-24	0	0.580	0.520	0.590	0.520	0.580	13,500	7,110	0.5267	0.580	0.520	0.590	0.520	0.580	13,500	0.5267	-1.69%
2024-10-23	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	-1.67%
2024-10-22	0	0.600	0.520	0.600	0.500	0.600	639,000	376,680	0.5895	0.600	0.520	0.600	0.500	0.600	639,000	0.5895	1.69%
2024-10-21	0	0.590	0.520	0.600	0.500	0.590	24,000	13,080	0.5450	0.590	0.520	0.600	0.500	0.590	24,000	0.5450	3.51%
2024-10-18	0	0.570	0.510	0.590	0.550	0.600	33,000	19,005	0.5759	0.570	0.510	0.590	0.550	0.600	33,000	0.5759	1.79%
2024-10-17	0	0.560	0.550	0.600	-	-	48,000	26,415	0.5503	0.560	0.550	0.600	-	-	48,000	0.5503	0.00%
2024-10-16	0	0.560	0.530	0.560	0.560	0.560	1,500	840	0.5600	0.560	0.530	0.560	0.560	0.560	1,500	0.5600	0.00%
2024-10-15	0	0.560	0.540	0.580	0.560	0.670	39,000	22,830	0.5854	0.560	0.540	0.580	0.560	0.670	39,000	0.5854	0.00%
2024-10-14	0	0.560	0.510	0.590	-	-	0	0	-	0.560	0.510	0.590	-	-	0	-	0.00%
2024-10-10	0	0.560	0.560	0.600	0.550	0.620	102,000	59,580	0.5841	0.560	0.560	0.600	0.550	0.620	102,000	0.5841	3.70%
2024-10-09	0	0.540	0.540	0.570	0.510	0.540	28,500	15,285	0.5363	0.540	0.540	0.570	0.510	0.540	28,500	0.5363	0.00%
2024-10-08	0	0.540	0.520	0.580	0.540	0.590	262,500	143,505	0.5467	0.540	0.520	0.580	0.540	0.590	262,500	0.5467	-8.47%
2024-10-07	0	0.590	0.580	0.600	0.520	0.660	420,000	248,955	0.5928	0.590	0.580	0.600	0.520	0.660	420,000	0.5928	0.00%
2024-10-04	0	0.590	0.590	0.600	0.415	0.600	1,410,000	701,077	0.4972	0.590	0.590	0.600	0.415	0.600	1,410,000	0.4972	34.09%
2024-10-03	0	0.440	0.450	0.470	0.385	0.450	336,550	142,997	0.4249	0.440	0.450	0.470	0.385	0.450	336,550	0.4249	15.79%
2024-10-02	0	0.380	0.380	0.390	0.365	0.390	595,500	223,425	0.3752	0.380	0.380	0.390	0.365	0.390	595,500	0.3752	-1.30%
2024-09-30	0	0.385	0.380	0.390	0.370	0.390	385,500	145,477	0.3774	0.385	0.380	0.390	0.370	0.390	385,500	0.3774	8.45%
2024-09-27	0	0.355	0.350	0.365	0.355	0.365	147,000	52,995	0.3605	0.355	0.350	0.365	0.355	0.365	147,000	0.3605	0.00%
2024-09-26	0	0.355	0.355	0.365	0.355	0.370	136,500	49,530	0.3629	0.355	0.355	0.365	0.355	0.370	136,500	0.3629	-4.05%
2024-09-25	0	0.370	0.365	0.370	0.360	0.370	193,500	71,115	0.3675	0.370	0.365	0.370	0.360	0.370	193,500	0.3675	2.78%
2024-09-24	0	0.360	0.355	0.360	0.355	0.370	238,500	86,520	0.3628	0.360	0.355	0.360	0.355	0.370	238,500	0.3628	1.41%
2024-09-23	0	0.355	0.350	0.355	0.355	0.380	166,500	60,960	0.3661	0.355	0.350	0.355	0.355	0.380	166,500	0.3661	-5.33%
2024-09-20	0	0.375	0.370	0.375	0.375	0.390	151,500	57,907	0.3822	0.375	0.370	0.375	0.375	0.390	151,500	0.3822	-1.32%
2024-09-19	0	0.380	0.375	0.380	0.375	0.385	215,000	81,847	0.3807	0.380	0.375	0.380	0.375	0.385	215,000	0.3807	-2.56%
2024-09-17	0	0.390	0.385	0.390	0.380	0.400	288,000	112,222	0.3897	0.390	0.385	0.390	0.380	0.400	288,000	0.3897	-7.14%
2024-09-16	0	0.420	0.380	0.420	0.385	0.445	321,000	131,617	0.4100	0.420	0.380	0.420	0.385	0.445	321,000	0.4100	-8.70%
2024-09-13	0	0.460	0.440	0.460	0.420	0.460	102,000	44,572	0.4370	0.460	0.440	0.460	0.420	0.460	102,000	0.4370	0.00%
2024-09-12	0	0.460	0.450	0.460	0.440	0.465	141,000	63,975	0.4537	0.460	0.450	0.460	0.440	0.465	141,000	0.4537	-1.08%
2024-09-11	0	0.465	0.455	0.465	0.450	0.470	358,514	166,416	0.4642	0.465	0.455	0.465	0.450	0.470	358,514	0.4642	0.00%
2024-09-10	0	0.465	0.455	0.465	0.455	0.465	121,500	55,515	0.4569	0.465	0.455	0.465	0.455	0.465	121,500	0.4569	-2.11%
2024-09-09	0	0.475	0.465	0.475	0.465	0.475	82,500	38,437	0.4659	0.475	0.465	0.475	0.465	0.475	82,500	0.4659	-2.06%
2024-09-05	0	0.485	0.465	0.485	0.485	0.485	1,500	727	0.4847	0.485	0.465	0.485	0.485	0.485	1,500	0.4847	0.00%
2024-09-04	0	0.485	0.465	0.485	0.465	0.485	124,500	58,365	0.4688	0.485	0.465	0.485	0.465	0.485	124,500	0.4688	1.04%
2024-09-03	0	0.480	0.475	0.485	0.480	0.480	1,500	720	0.4800	0.480	0.475	0.485	0.480	0.480	1,500	0.4800	-1.03%
2024-09-02	0	0.485	0.460	0.485	0.470	0.495	52,500	25,755	0.4906	0.485	0.460	0.485	0.470	0.495	52,500	0.4906	0.00%
2024-08-30	0	0.485	0.475	0.485	0.480	0.500	94,500	46,072	0.4875	0.485	0.475	0.485	0.480	0.500	94,500	0.4875	-3.00%
2024-08-29	0	0.500	0.475	0.500	0.480	0.540	175,500	86,242	0.4914	0.500	0.475	0.500	0.480	0.540	175,500	0.4914	3.09%
2024-08-28	0	0.485	0.465	0.485	0.465	0.485	57,000	26,595	0.4666	0.485	0.465	0.485	0.465	0.485	57,000	0.4666	-1.02%
2024-08-27	0	0.490	0.470	0.490	0.465	0.510	52,500	25,035	0.4769	0.490	0.470	0.490	0.465	0.510	52,500	0.4769	-5.77%
2024-08-26	0	0.520	0.485	0.540	0.480	0.520	190,500	92,902	0.4877	0.520	0.485	0.540	0.480	0.520	190,500	0.4877	5.05%
2024-08-23	0	0.495	0.475	0.495	0.460	0.500	115,500	55,702	0.4823	0.495	0.475	0.495	0.460	0.500	115,500	0.4823	0.00%
2024-08-22	0	0.495	0.470	0.495	0.470	0.500	63,000	30,195	0.4793	0.495	0.470	0.495	0.470	0.500	63,000	0.4793	-2.94%
2024-08-21	0	0.510	0.480	0.510	0.455	0.550	468,000	228,090	0.4874	0.510	0.480	0.510	0.455	0.550	468,000	0.4874	0.00%
2024-08-20	0	0.510	0.475	0.510	0.465	0.520	384,004	180,954	0.4712	0.510	0.475	0.510	0.465	0.520	384,004	0.4712	-1.92%
2024-08-19	0	0.520	0.460	0.520	0.530	0.530	1,500	795	0.5300	0.520	0.460	0.520	0.530	0.530	1,500	0.5300	10.64%
2024-08-16	0	0.470	0.460	0.470	0.455	0.530	181,500	86,902	0.4788	0.470	0.460	0.470	0.455	0.530	181,500	0.4788	-6.00%
2024-08-15	0	0.500	0.470	0.500	0.560	0.570	61,500	34,920	0.5678	0.500	0.470	0.500	0.560	0.570	61,500	0.5678	4.17%
2024-08-14	0	0.480	0.465	0.480	0.475	0.500	168,029	81,748	0.4865	0.480	0.465	0.480	0.475	0.500	168,029	0.4865	-3.03%
2024-08-13	0	0.495	0.495	0.500	0.485	0.520	132,000	65,775	0.4983	0.495	0.495	0.500	0.485	0.520	132,000	0.4983	-4.81%
2024-08-12	0	0.520	0.510	0.520	0.510	0.530	44,000	22,820	0.5186	0.520	0.510	0.520	0.510	0.530	44,000	0.5186	-1.89%
2024-08-09	0	0.530	0.530	0.550	0.530	0.550	43,500	23,535	0.5410	0.530	0.530	0.550	0.530	0.550	43,500	0.5410	-5.36%
2024-08-08	0	0.560	0.550	0.560	0.550	0.680	529,500	299,445	0.5655	0.560	0.550	0.560	0.550	0.680	529,500	0.5655	-5.08%
2024-08-07	0	0.590	0.550	0.640	0.540	0.640	546,000	308,565	0.5651	0.590	0.550	0.640	0.540	0.640	546,000	0.5651	1.72%
2024-08-06	0	0.580	0.580	0.590	0.560	0.750	90,000	60,645	0.6738	0.580	0.580	0.590	0.560	0.750	90,000	0.6738	-18.31%
2024-08-05	0	0.710	0.510	0.720	0.540	0.720	42,000	26,520	0.6314	0.710	0.510	0.720	0.540	0.720	42,000	0.6314	31.48%
2024-08-02	0	0.540	0.520	0.540	0.540	0.550	168,000	90,900	0.5411	0.540	0.520	0.540	0.540	0.550	168,000	0.5411	0.00%
2024-08-01	0	0.540	0.500	0.560	0.540	0.540	24,000	12,960	0.5400	0.540	0.500	0.560	0.540	0.540	24,000	0.5400	-3.57%
2024-07-31	0	0.560	0.560	0.570	0.560	0.600	138,000	80,445	0.5829	0.560	0.560	0.570	0.560	0.600	138,000	0.5829	-6.67%
2024-07-30	0	0.600	0.590	0.600	0.600	0.630	43,500	26,145	0.6010	0.600	0.590	0.600	0.600	0.630	43,500	0.6010	0.00%
2024-07-29	0	0.600	0.600	0.610	0.600	0.680	25,600	15,777	0.6163	0.600	0.600	0.610	0.600	0.680	25,600	0.6163	0.00%
2024-07-26	0	0.600	0.590	0.600	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	0.00%
2024-07-25	0	0.600	0.590	0.610	0.600	0.630	138,000	84,480	0.6122	0.600	0.590	0.610	0.600	0.630	138,000	0.6122	-3.23%
2024-07-24	0	0.620	0.610	0.620	0.610	0.640	108,000	67,260	0.6228	0.620	0.610	0.620	0.610	0.640	108,000	0.6228	-6.06%
2024-07-23	0	0.660	0.640	0.660	0.660	0.660	3,000	1,980	0.6600	0.660	0.640	0.660	0.660	0.660	3,000	0.6600	0.00%
2024-07-22	0	0.660	0.650	0.660	0.660	0.670	31,500	20,820	0.6610	0.660	0.650	0.660	0.660	0.670	31,500	0.6610	1.54%
2024-07-19	0	0.650	0.650	0.670	0.650	0.690	118,500	78,270	0.6605	0.650	0.650	0.670	0.650	0.690	118,500	0.6605	-5.80%
2024-07-18	0	0.690	0.670	0.680	0.710	0.710	1,500	1,065	0.7100	0.690	0.670	0.680	0.710	0.710	1,500	0.7100	0.00%
2024-07-17	0	0.690	0.680	0.690	0.680	0.730	171,000	118,425	0.6925	0.690	0.680	0.690	0.680	0.730	171,000	0.6925	-2.82%
2024-07-16	0	0.710	0.710	0.740	0.680	0.750	601,500	428,730	0.7128	0.710	0.710	0.740	0.680	0.750	601,500	0.7128	7.58%
2024-07-15	0	0.660	0.650	0.660	0.660	0.670	97,500	64,410	0.6606	0.660	0.650	0.660	0.660	0.670	97,500	0.6606	0.00%
2024-07-12	0	0.660	0.650	0.660	0.640	0.690	57,000	37,170	0.6521	0.660	0.650	0.660	0.640	0.690	57,000	0.6521	3.13%
2024-07-11	0	0.640	0.630	0.650	0.630	0.700	42,000	28,080	0.6686	0.640	0.630	0.650	0.630	0.700	42,000	0.6686	1.59%
2024-07-10	0	0.630	0.630	0.650	0.630	0.650	207,000	132,945	0.6422	0.630	0.630	0.650	0.630	0.650	207,000	0.6422	-4.55%
2024-07-09	0	0.660	0.640	0.660	0.660	0.670	802,500	529,890	0.6603	0.660	0.640	0.660	0.660	0.670	802,500	0.6603	4.76%
2024-07-08	0	0.630	0.620	0.690	0.620	0.710	43,500	28,335	0.6514	0.630	0.620	0.690	0.620	0.710	43,500	0.6514	0.00%
2024-07-05	0	0.630	0.610	0.630	0.590	0.640	1,098,000	665,205	0.6058	0.630	0.610	0.630	0.590	0.640	1,098,000	0.6058	3.28%
2024-07-04	0	0.610	0.600	0.610	0.590	0.640	637,500	390,300	0.6122	0.610	0.600	0.610	0.590	0.640	637,500	0.6122	-7.58%
2024-07-03	0	0.660	0.650	0.660	0.640	0.780	220,500	151,380	0.6865	0.660	0.650	0.660	0.640	0.780	220,500	0.6865	-8.33%
2024-07-02	0	0.720	0.680	0.720	0.720	0.800	289,500	212,685	0.7347	0.720	0.680	0.720	0.720	0.800	289,500	0.7347	-10.00%
2024-06-28	0	0.800	0.800	0.820	0.790	0.840	310,575	252,192	0.8120	0.800	0.800	0.820	0.790	0.840	310,575	0.8120	-5.88%
2024-06-27	0	0.850	0.840	0.850	0.840	0.880	132,000	113,655	0.8610	0.850	0.840	0.850	0.840	0.880	132,000	0.8610	-5.56%
2024-06-26	0	0.900	0.870	0.900	-	-	0	0	-	0.900	0.870	0.900	-	-	0	-	0.00%
2024-06-25	0	0.900	0.870	0.910	0.870	0.990	79,500	73,560	0.9253	0.900	0.870	0.910	0.870	0.990	79,500	0.9253	-2.17%
2024-06-24	0	0.920	0.860	0.920	0.920	0.920	1,500	1,380	0.9200	0.920	0.860	0.920	0.920	0.920	1,500	0.9200	3.37%
2024-06-21	0	0.890	0.870	0.890	0.870	0.890	13,500	11,805	0.8744	0.890	0.870	0.890	0.870	0.890	13,500	0.8744	-1.11%
2024-06-20	0	0.900	0.870	0.940	0.900	0.900	12,000	10,800	0.9000	0.900	0.870	0.940	0.900	0.900	12,000	0.9000	0.00%
2024-06-19	0	0.900	0.870	0.900	0.860	0.900	10,500	9,120	0.8686	0.900	0.870	0.900	0.860	0.900	10,500	0.8686	-1.10%
2024-06-18	0	0.910	0.880	0.910	0.930	0.930	1,500	1,395	0.9300	0.910	0.880	0.910	0.930	0.930	1,500	0.9300	0.00%
2024-06-17	0	0.910	0.860	0.910	-	-	0	0	-	0.910	0.860	0.910	-	-	0	-	0.00%
2024-06-14	0	0.910	0.870	0.920	0.910	0.910	12,000	10,920	0.9100	0.910	0.870	0.920	0.910	0.910	12,000	0.9100	-1.09%
2024-06-13	0	0.920	0.920	0.930	0.920	0.920	6,000	5,520	0.9200	0.920	0.920	0.930	0.920	0.920	6,000	0.9200	1.10%
2024-06-12	0	0.910	0.860	0.910	0.900	0.930	54,000	48,495	0.8981	0.910	0.860	0.910	0.900	0.930	54,000	0.8981	0.00%
2024-06-11	0	0.910	0.900	0.910	0.910	0.910	3,000	2,730	0.9100	0.910	0.900	0.910	0.910	0.910	3,000	0.9100	-2.15%
2024-06-07	0	0.930	0.910	0.930	0.950	0.950	9,000	8,550	0.9500	0.930	0.910	0.930	0.950	0.950	9,000	0.9500	-2.11%
2024-06-06	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	0.00%
2024-06-05	0	0.950	0.910	0.950	0.950	0.950	1,500	1,425	0.9500	0.950	0.910	0.950	0.950	0.950	1,500	0.9500	3.26%
2024-06-04	0	0.920	0.910	0.930	-	-	0	0	-	0.920	0.910	0.930	-	-	0	-	0.00%
2024-06-03	0	0.920	0.910	0.950	0.910	1.030	36,000	33,405	0.9279	0.920	0.910	0.950	0.910	1.030	36,000	0.9279	1.10%
2024-05-31	0	0.910	0.910	0.950	0.900	0.980	3,000	2,820	0.9400	0.910	0.910	0.950	0.900	0.980	3,000	0.9400	-1.09%
2024-05-30	0	0.920	0.900	0.920	0.900	0.920	10,500	9,480	0.9029	0.920	0.900	0.920	0.900	0.920	10,500	0.9029	-3.16%
2024-05-29	0	0.950	0.920	0.950	-	-	0	0	-	0.950	0.920	0.950	-	-	0	-	0.00%
2024-05-28	0	0.950	0.890	0.950	-	-	1,500	1,425	0.9500	0.950	0.890	0.950	-	-	1,500	0.9500	0.00%
2024-05-27	0	0.950	0.950	0.980	0.950	1.030	157,500	149,985	0.9523	0.950	0.950	0.980	0.950	1.030	157,500	0.9523	-1.04%
2024-05-24	0	0.960	0.920	0.960	-	-	0	0	-	0.960	0.920	0.960	-	-	0	-	-1.03%
2024-05-23	0	0.970	0.920	0.980	0.970	0.970	22,500	21,615	0.9607	0.970	0.920	0.980	0.970	0.970	22,500	0.9607	-1.02%
2024-05-22	0	0.980	0.980	1.000	0.980	1.010	36,000	35,355	0.9821	0.980	0.980	1.000	0.980	1.010	36,000	0.9821	0.00%
2024-05-21	0	0.980	0.930	0.980	0.980	1.000	4,500	4,440	0.9867	0.980	0.930	0.980	0.980	1.000	4,500	0.9867	-4.85%
2024-05-20	0	1.030	0.960	1.030	0.950	1.080	58,850	58,110	0.9874	1.030	0.960	1.030	0.950	1.080	58,850	0.9874	1.98%
2024-05-17	0	1.010	0.930	1.010	0.940	1.020	130,500	125,595	0.9624	1.010	0.930	1.010	0.940	1.020	130,500	0.9624	3.06%
2024-05-16	0	0.980	0.910	0.980	0.970	1.000	16,500	16,155	0.9791	0.980	0.910	0.980	0.970	1.000	16,500	0.9791	5.38%
2024-05-14	0	0.930	0.860	0.950	0.930	0.930	48,000	44,640	0.9300	0.930	0.860	0.950	0.930	0.930	48,000	0.9300	0.00%
2024-05-13	0	0.930	0.910	0.950	0.930	1.000	120,000	114,735	0.9561	0.930	0.910	0.950	0.930	1.000	120,000	0.9561	1.09%
2024-05-10	0	0.920	0.870	0.920	0.930	0.930	19,500	18,135	0.9300	0.920	0.870	0.920	0.930	0.930	19,500	0.9300	0.00%
2024-05-09	0	0.920	0.920	0.980	0.900	0.940	10,000	9,135	0.9135	0.920	0.920	0.980	0.900	0.940	10,000	0.9135	-6.12%
2024-05-08	0	0.980	0.870	0.970	0.880	0.990	113,500	102,520	0.9033	0.980	0.870	0.970	0.880	0.990	113,500	0.9033	15.29%
2024-05-07	0	0.850	0.850	0.880	0.850	0.880	5,000	4,280	0.8560	0.850	0.850	0.880	0.850	0.880	5,000	0.8560	-3.41%
2024-05-06	0	0.880	0.850	0.880	-	-	1	0	-	0.880	0.850	0.880	-	-	1	-	0.00%
2024-05-03	0	0.880	0.850	0.880	0.850	0.880	12,000	10,245	0.8538	0.880	0.850	0.880	0.850	0.880	12,000	0.8538	3.53%
2024-05-02	0	0.850	0.850	0.880	0.850	0.850	40,500	34,485	0.8515	0.850	0.850	0.880	0.850	0.850	40,500	0.8515	-3.41%
2024-04-30	0	0.880	0.820	0.880	-	-	0	0	-	0.880	0.820	0.880	-	-	0	-	0.00%
2024-04-29	0	0.880	0.840	0.880	0.860	0.890	37,500	32,535	0.8676	0.880	0.840	0.880	0.860	0.890	37,500	0.8676	7.32%
2024-04-26	0	0.820	0.820	0.830	0.820	0.870	2,863,500	2,424,465	0.8467	0.820	0.820	0.830	0.820	0.870	2,863,500	0.8467	-2.38%
2024-04-25	0	0.840	0.810	0.840	0.830	0.840	40,500	33,495	0.8270	0.840	0.810	0.840	0.830	0.840	40,500	0.8270	1.20%
2024-04-24	0	0.830	0.830	0.880	-	-	0	0	-	0.830	0.830	0.880	-	-	0	-	0.00%
2024-04-23	0	0.830	0.810	0.880	0.830	0.840	28,500	23,850	0.8368	0.830	0.810	0.880	0.830	0.840	28,500	0.8368	-2.35%
2024-04-22	0	0.850	0.820	0.850	0.810	0.870	42,000	34,785	0.8282	0.850	0.820	0.850	0.810	0.870	42,000	0.8282	0.00%
2024-04-19	0	0.850	0.810	0.860	0.810	0.890	658,500	557,985	0.8474	0.850	0.810	0.860	0.810	0.890	658,500	0.8474	4.94%
2024-04-18	0	0.810	0.850	0.900	0.810	0.900	34,500	28,680	0.8313	0.810	0.850	0.900	0.810	0.900	34,500	0.8313	-3.57%
2024-04-17	0	0.840	0.830	0.900	0.840	0.870	60,000	51,375	0.8563	0.840	0.830	0.900	0.840	0.870	60,000	0.8563	-8.70%
2024-04-16	0	0.920	0.860	0.920	-	-	0	0	-	0.920	0.860	0.920	-	-	0	-	-3.16%
2024-04-15	0	0.950	0.850	0.950	0.850	0.950	118,500	106,320	0.8972	0.950	0.850	0.950	0.850	0.950	118,500	0.8972	11.76%
2024-04-12	0	0.850	0.850	0.880	0.850	0.900	64,500	56,670	0.8786	0.850	0.850	0.880	0.850	0.900	64,500	0.8786	-1.16%
2024-04-11	0	0.860	0.830	0.860	0.800	1.000	2,158,365	1,869,293	0.8661	0.860	0.830	0.860	0.800	1.000	2,158,365	0.8661	6.17%
2024-04-10	0	0.810	0.810	0.850	0.810	0.810	93,000	75,330	0.8100	0.810	0.810	0.850	0.810	0.810	93,000	0.8100	-3.57%
2024-04-09	0	0.840	0.840	0.850	0.840	0.840	43,500	36,540	0.8400	0.840	0.840	0.850	0.840	0.840	43,500	0.8400	5.00%
2024-04-08	0	0.800	0.790	0.830	0.800	0.890	172,500	146,085	0.8469	0.800	0.790	0.830	0.800	0.890	172,500	0.8469	-2.44%
2024-04-05	0	0.820	0.770	0.850	0.820	0.820	4,500	3,690	0.8200	0.820	0.770	0.850	0.820	0.820	4,500	0.8200	0.00%
2024-04-03	0	0.820	0.820	0.860	0.820	0.820	9,000	7,380	0.8200	0.820	0.820	0.860	0.820	0.820	9,000	0.8200	0.00%
2024-04-02	0	0.820	0.810	0.850	0.800	0.890	36,000	30,135	0.8371	0.820	0.810	0.850	0.800	0.890	36,000	0.8371	-4.65%
2024-03-28	0	0.860	0.810	0.860	0.850	0.900	127,500	111,315	0.8731	0.860	0.810	0.860	0.850	0.900	127,500	0.8731	1.18%
2024-03-27	0	0.850	0.800	0.850	-	-	0	0	-	0.850	0.800	0.850	-	-	0	-	0.00%
2024-03-26	0	0.850	0.800	0.850	0.800	0.850	72,000	58,860	0.8175	0.850	0.800	0.850	0.800	0.850	72,000	0.8175	-2.30%
2024-03-25	0	0.870	0.820	0.870	0.900	0.900	1,500	1,350	0.9000	0.870	0.820	0.870	0.900	0.900	1,500	0.9000	2.35%
2024-03-22	0	0.850	0.820	0.850	0.850	0.870	607,500	516,525	0.8502	0.850	0.820	0.850	0.850	0.870	607,500	0.8502	-2.30%
2024-03-21	0	0.870	0.820	0.870	0.870	0.870	4,500	3,915	0.8700	0.870	0.820	0.870	0.870	0.870	4,500	0.8700	2.35%
2024-03-20	0	0.850	0.830	0.850	0.850	0.850	1,500	1,275	0.8500	0.850	0.830	0.850	0.850	0.850	1,500	0.8500	2.41%
2024-03-19	0	0.830	0.830	0.860	0.820	0.830	70,500	58,470	0.8294	0.830	0.830	0.860	0.820	0.830	70,500	0.8294	-1.19%
2024-03-18	0	0.840	0.830	0.850	0.840	0.890	39,000	33,540	0.8600	0.840	0.830	0.850	0.840	0.890	39,000	0.8600	-2.33%
2024-03-15	0	0.860	0.820	0.870	0.820	0.860	19,500	16,710	0.8569	0.860	0.820	0.870	0.820	0.860	19,500	0.8569	1.18%
2024-03-14	0	0.850	0.850	0.870	0.820	0.910	91,500	78,135	0.8539	0.850	0.850	0.870	0.820	0.910	91,500	0.8539	-2.30%
2024-03-13	0	0.870	0.820	0.870	0.820	0.870	72,000	60,090	0.8346	0.870	0.820	0.870	0.820	0.870	72,000	0.8346	-5.43%
2024-03-12	0	0.920	0.820	0.920	0.810	0.920	3,685,500	3,134,355	0.8505	0.920	0.820	0.920	0.810	0.920	3,685,500	0.8505	12.20%
2024-03-11	0	0.820	0.810	0.850	0.820	0.840	34,200	28,230	0.8254	0.820	0.810	0.850	0.820	0.840	34,200	0.8254	-2.38%
2024-03-08	0	0.840	0.820	0.850	0.840	0.930	67,500	57,120	0.8462	0.840	0.820	0.850	0.840	0.930	67,500	0.8462	-1.18%
2024-03-07	0	0.850	0.850	0.930	0.850	0.930	69,000	59,415	0.8611	0.850	0.850	0.930	0.850	0.930	69,000	0.8611	-3.41%
2024-03-06	0	0.880	0.880	0.900	0.840	0.900	97,500	85,245	0.8743	0.880	0.880	0.900	0.840	0.900	97,500	0.8743	-5.38%
2024-03-05	0	0.930	0.840	0.930	0.890	0.950	78,500	70,615	0.8996	0.930	0.840	0.930	0.890	0.950	78,500	0.8996	4.49%
2024-03-04	0	0.890	0.840	0.890	0.850	0.890	33,000	28,260	0.8564	0.890	0.840	0.890	0.850	0.890	33,000	0.8564	-3.26%
2024-03-01	0	0.920	0.820	0.920	0.910	0.950	105,000	95,610	0.9106	0.920	0.820	0.920	0.910	0.950	105,000	0.9106	3.37%
2024-02-29	0	0.890	0.820	0.890	0.820	0.900	54,000	44,760	0.8289	0.890	0.820	0.890	0.820	0.900	54,000	0.8289	-1.11%
2024-02-28	0	0.900	0.840	0.900	0.850	0.900	169,500	145,725	0.8597	0.900	0.840	0.900	0.850	0.900	169,500	0.8597	1.12%
2024-02-27	0	0.890	0.820	0.890	0.820	0.890	253,500	215,355	0.8495	0.890	0.820	0.890	0.820	0.890	253,500	0.8495	-2.20%
2024-02-26	0	0.910	0.800	0.910	0.920	0.920	24,000	20,325	0.8469	0.910	0.800	0.910	0.920	0.920	24,000	0.8469	-3.19%
2024-02-23	0	0.940	0.850	0.940	-	-	0	0	-	0.940	0.850	0.940	-	-	0	-	-3.09%
2024-02-22	0	0.970	0.810	0.970	0.920	0.970	15,000	14,250	0.9500	0.970	0.810	0.970	0.920	0.970	15,000	0.9500	5.43%
2024-02-21	0	0.920	0.820	0.930	0.800	0.920	141,000	123,315	0.8746	0.920	0.820	0.930	0.800	0.920	141,000	0.8746	3.37%
2024-02-20	0	0.890	0.830	0.940	0.860	0.950	54,000	47,775	0.8847	0.890	0.830	0.940	0.860	0.950	54,000	0.8847	-6.32%
2024-02-19	0	0.950	0.790	0.950	0.980	0.980	1,500	1,470	0.9800	0.950	0.790	0.950	0.980	0.980	1,500	0.9800	-1.04%
2024-02-16	0	0.960	0.800	0.960	1.000	1.000	1,500	1,500	1.0000	0.960	0.800	0.960	1.000	1.000	1,500	1.0000	7.87%
2024-02-15	0	0.890	0.890	0.910	0.890	0.930	19,500	17,805	0.9131	0.890	0.890	0.910	0.890	0.930	19,500	0.9131	-4.30%
2024-02-14	0	0.930	0.910	0.960	0.900	1.010	34,500	32,370	0.9383	0.930	0.910	0.960	0.900	1.010	34,500	0.9383	0.00%
2024-02-09	0	0.930	0.850	0.930	-	-	0	0	-	0.930	0.850	0.930	-	-	0	-	-1.06%
2024-02-08	0	0.940	0.820	0.940	0.950	0.950	1,500	1,425	0.9500	0.940	0.820	0.940	0.950	0.950	1,500	0.9500	8.05%
2024-02-07	0	0.870	0.850	0.870	0.860	0.870	72,000	62,280	0.8650	0.870	0.850	0.870	0.860	0.870	72,000	0.8650	-3.33%
2024-02-06	0	0.900	0.850	0.900	0.840	0.900	97,500	82,710	0.8483	0.900	0.850	0.900	0.840	0.900	97,500	0.8483	2.27%
2024-02-05	0	0.880	0.860	0.880	0.880	0.880	16,500	14,520	0.8800	0.880	0.860	0.880	0.880	0.880	16,500	0.8800	-2.22%
2024-02-02	0	0.900	0.860	0.950	0.870	0.900	3,304,500	2,882,985	0.8724	0.900	0.860	0.950	0.870	0.900	3,304,500	0.8724	-1.10%
2024-02-01	0	0.910	0.870	0.910	0.930	1.050	43,500	40,725	0.9362	0.910	0.870	0.910	0.930	1.050	43,500	0.9362	3.41%
2024-01-31	0	0.880	0.860	0.960	0.880	0.930	585,000	526,110	0.8993	0.880	0.860	0.960	0.880	0.930	585,000	0.8993	-4.35%
2024-01-30	0	0.920	0.860	0.920	0.840	0.920	40,500	35,745	0.8826	0.920	0.860	0.920	0.840	0.920	40,500	0.8826	6.98%
2024-01-29	0	0.860	0.860	0.900	0.860	0.900	37,500	32,985	0.8796	0.860	0.860	0.900	0.860	0.900	37,500	0.8796	-4.44%
2024-01-26	0	0.900	0.850	0.900	0.860	0.900	48,000	42,540	0.8863	0.900	0.850	0.900	0.860	0.900	48,000	0.8863	-2.17%
2024-01-25	0	0.920	0.860	0.920	0.810	0.970	19,500	16,260	0.8338	0.920	0.860	0.920	0.810	0.970	19,500	0.8338	2.22%
2024-01-24	0	0.900	0.790	0.900	0.880	0.970	114,000	102,135	0.8959	0.900	0.790	0.900	0.880	0.970	114,000	0.8959	11.11%
2024-01-23	0	0.810	0.770	0.810	-	-	0	0	-	0.810	0.770	0.810	-	-	0	-	0.00%
2024-01-22	0	0.810	0.810	0.820	0.810	0.830	3,000	2,460	0.8200	0.810	0.810	0.820	0.810	0.830	3,000	0.8200	0.00%
2024-01-19	0	0.810	0.810	0.840	0.810	0.880	409,385	351,405	0.8584	0.810	0.810	0.840	0.810	0.880	409,385	0.8584	-3.57%
2024-01-18	0	0.840	0.800	0.840	0.800	0.880	100,500	82,965	0.8255	0.840	0.800	0.840	0.800	0.880	100,500	0.8255	2.44%
2024-01-17	0	0.820	0.780	0.820	0.760	0.970	425,607	359,377	0.8444	0.820	0.780	0.820	0.760	0.970	425,607	0.8444	-17.17%
2024-01-16	0	0.990	0.960	0.990	0.990	1.050	639,508	641,072	1.0024	0.990	0.960	0.990	0.990	1.050	639,508	1.0024	-4.81%
2024-01-15	0	1.040	1.010	1.040	1.040	1.080	91,500	96,180	1.0511	1.040	1.010	1.040	1.040	1.080	91,500	1.0511	-4.59%
2024-01-12	0	1.090	1.050	1.110	-	-	0	0	-	1.090	1.050	1.110	-	-	0	-	0.00%
2024-01-11	0	1.090	1.060	1.100	1.060	1.110	33,000	35,955	1.0895	1.090	1.060	1.100	1.060	1.110	33,000	1.0895	-1.80%
2024-01-10	0	1.110	1.060	1.110	1.070	1.110	103,500	111,135	1.0738	1.110	1.060	1.110	1.070	1.110	103,500	1.0738	-3.48%
2024-01-09	0	1.150	1.100	1.150	1.180	1.180	85,500	100,890	1.1800	1.150	1.100	1.150	1.180	1.180	85,500	1.1800	4.55%
2024-01-08	0	1.100	1.110	1.190	1.090	1.090	18,000	19,620	1.0900	1.100	1.110	1.190	1.090	1.090	18,000	1.0900	-8.33%
2024-01-05	0	1.200	1.080	1.200	1.200	1.200	1,500	1,800	1.2000	1.200	1.080	1.200	1.200	1.200	1,500	1.2000	7.14%
2024-01-04	0	1.120	1.090	1.230	1.080	1.120	46,500	51,300	1.1032	1.120	1.090	1.230	1.080	1.120	46,500	1.1032	2.75%
2024-01-03	0	1.090	1.090	1.120	1.090	1.100	33,000	36,030	1.0918	1.090	1.090	1.120	1.090	1.100	33,000	1.0918	-2.68%
2024-01-02	0	1.120	1.100	1.150	1.100	1.150	58,500	65,490	1.1195	1.120	1.100	1.150	1.100	1.150	58,500	1.1195	0.90%
2023-12-29	0	1.110	1.110	1.120	1.100	1.120	45,000	49,980	1.1107	1.110	1.110	1.120	1.100	1.120	45,000	1.1107	-1.77%
2023-12-28	0	1.130	1.130	1.150	1.130	1.140	913,500	1,037,730	1.1360	1.130	1.130	1.150	1.130	1.140	913,500	1.1360	1.80%
2023-12-27	0	1.110	1.110	1.130	1.110	1.130	52,500	58,800	1.1200	1.110	1.110	1.130	1.110	1.130	52,500	1.1200	-0.89%
2023-12-22	0	1.120	1.110	1.120	1.090	1.190	297,000	336,690	1.1336	1.120	1.110	1.120	1.090	1.190	297,000	1.1336	-5.88%
2023-12-21	0	1.190	1.160	1.190	1.180	1.210	124,500	147,675	1.1861	1.190	1.160	1.190	1.180	1.210	124,500	1.1861	-3.25%
2023-12-20	0	1.230	1.230	1.280	1.180	1.280	1,173,000	1,448,835	1.2352	1.230	1.230	1.280	1.180	1.280	1,173,000	1.2352	4.24%
2023-12-19	0	1.180	1.160	1.190	1.160	1.210	49,500	58,995	1.1918	1.180	1.160	1.190	1.160	1.210	49,500	1.1918	-4.07%
2023-12-18	0	1.230	1.200	1.270	1.230	1.250	10,500	12,945	1.2329	1.230	1.200	1.270	1.230	1.250	10,500	1.2329	-3.15%
2023-12-15	0	1.270	1.220	1.270	-	-	0	0	-	1.270	1.220	1.270	-	-	0	-	0.00%
2023-12-14	0	1.270	1.220	1.290	1.220	1.270	31,643	38,673	1.2222	1.270	1.220	1.290	1.220	1.270	31,643	1.2222	4.10%
2023-12-13	0	1.220	1.220	1.240	1.210	1.280	94,500	117,780	1.2463	1.220	1.220	1.240	1.210	1.280	94,500	1.2463	1.67%
2023-12-12	0	1.200	1.180	1.190	1.180	1.220	67,500	80,415	1.1913	1.200	1.180	1.190	1.180	1.220	67,500	1.1913	-2.44%
2023-12-11	0	1.230	1.210	1.230	1.230	1.230	75,000	92,250	1.2300	1.230	1.210	1.230	1.230	1.230	75,000	1.2300	-0.81%
2023-12-08	0	1.240	1.240	1.260	1.240	1.240	51,000	63,240	1.2400	1.240	1.240	1.260	1.240	1.240	51,000	1.2400	0.00%
2023-12-07	0	1.240	1.240	1.250	1.230	1.320	293,500	366,520	1.2488	1.240	1.240	1.250	1.230	1.320	293,500	1.2488	-7.46%
2023-12-06	0	1.340	1.320	1.340	1.200	1.350	201,000	251,955	1.2535	1.340	1.320	1.340	1.200	1.350	201,000	1.2535	5.51%
2023-12-05	0	1.270	1.240	1.270	1.240	1.360	49,500	62,775	1.2682	1.270	1.240	1.270	1.240	1.360	49,500	1.2682	2.42%
2023-12-04	0	1.240	1.240	1.290	1.220	1.360	3,535,500	4,318,380	1.2214	1.240	1.240	1.290	1.220	1.360	3,535,500	1.2214	-4.62%
2023-12-01	0	1.300	1.270	1.300	1.210	1.300	159,000	198,330	1.2474	1.300	1.270	1.300	1.210	1.300	159,000	1.2474	0.78%
2023-11-30	0	1.290	1.240	1.290	1.220	1.310	64,500	81,525	1.2640	1.290	1.240	1.290	1.220	1.310	64,500	1.2640	7.50%
2023-11-29	0	1.200	1.200	1.230	1.200	1.250	339,000	415,650	1.2261	1.200	1.200	1.230	1.200	1.250	339,000	1.2261	-5.51%
2023-11-28	0	1.270	1.270	1.360	1.270	1.320	46,500	60,180	1.2942	1.270	1.270	1.360	1.270	1.320	46,500	1.2942	-3.79%
2023-11-27	0	1.320	1.250	1.320	1.250	1.320	88,500	112,920	1.2759	1.320	1.250	1.320	1.250	1.320	88,500	1.2759	4.76%
2023-11-24	0	1.260	1.260	1.300	1.260	1.320	58,500	75,375	1.2885	1.260	1.260	1.300	1.260	1.320	58,500	1.2885	-3.08%
2023-11-23	0	1.300	1.300	1.330	1.290	1.330	3,405,000	4,426,710	1.3001	1.300	1.300	1.330	1.290	1.330	3,405,000	1.3001	0.00%
2023-11-22	0	1.300	1.290	1.330	1.300	1.450	96,000	130,350	1.3578	1.300	1.290	1.330	1.300	1.450	96,000	1.3578	-0.76%
2023-11-21	0	1.310	1.290	1.370	1.210	1.370	978,300	1,327,791	1.3572	1.310	1.290	1.370	1.210	1.370	978,300	1.3572	5.65%
2023-11-20	0	1.240	1.240	1.340	1.240	1.250	45,000	56,070	1.2460	1.240	1.240	1.340	1.240	1.250	45,000	1.2460	-0.80%
2023-11-17	0	1.250	1.250	1.310	1.250	1.300	1,209,000	1,525,170	1.2615	1.250	1.250	1.310	1.250	1.300	1,209,000	1.2615	-5.30%
2023-11-16	0	1.320	1.290	1.340	1.320	1.360	39,000	51,930	1.3315	1.320	1.290	1.340	1.320	1.360	39,000	1.3315	-2.94%
2023-11-15	0	1.360	1.340	1.380	1.360	1.380	42,000	57,300	1.3643	1.360	1.340	1.380	1.360	1.380	42,000	1.3643	-2.86%
2023-11-14	0	1.400	1.380	1.390	1.210	1.410	3,565,500	4,359,015	1.2226	1.400	1.380	1.390	1.210	1.410	3,565,500	1.2226	13.82%
2023-11-13	0	1.230	1.230	1.250	1.230	1.300	141,000	175,140	1.2421	1.230	1.230	1.250	1.230	1.300	141,000	1.2421	-4.65%
2023-11-10	0	1.290	1.260	1.300	1.270	1.290	33,150	42,579	1.2844	1.290	1.260	1.300	1.270	1.290	33,150	1.2844	-2.27%
2023-11-09	0	1.320	1.290	1.330	1.280	1.330	114,400	149,244	1.3046	1.320	1.290	1.330	1.280	1.330	114,400	1.3046	1.54%
2023-11-08	0	1.300	1.280	1.310	1.280	1.380	73,500	95,895	1.3047	1.300	1.280	1.310	1.280	1.380	73,500	1.3047	0.00%
2023-11-07	0	1.300	1.280	1.330	1.250	1.350	4,446,000	5,704,320	1.2830	1.300	1.280	1.330	1.250	1.350	4,446,000	1.2830	1.56%
2023-11-06	0	1.280	1.280	1.290	1.270	1.330	99,000	127,950	1.2924	1.280	1.280	1.290	1.270	1.330	99,000	1.2924	-2.29%
2023-11-03	0	1.310	1.300	1.310	1.300	1.360	112,500	146,625	1.3033	1.310	1.300	1.310	1.300	1.360	112,500	1.3033	-1.50%
2023-11-02	0	1.330	1.280	1.370	1.280	1.380	307,700	394,596	1.2824	1.330	1.280	1.370	1.280	1.380	307,700	1.2824	0.00%
2023-11-01	0	1.330	1.310	1.330	1.290	1.390	3,055,300	3,974,240	1.3008	1.330	1.310	1.330	1.290	1.390	3,055,300	1.3008	-4.32%
2023-10-31	0	1.390	1.370	1.400	1.310	1.390	2,941,500	3,912,720	1.3302	1.390	1.370	1.400	1.310	1.390	2,941,500	1.3302	2.21%
2023-10-30	0	1.360	1.330	1.360	1.310	1.370	126,000	168,195	1.3349	1.360	1.330	1.360	1.310	1.370	126,000	1.3349	0.00%
2023-10-27	0	1.360	1.360	1.390	1.340	1.380	196,500	267,330	1.3605	1.360	1.360	1.390	1.340	1.380	196,500	1.3605	0.00%
2023-10-26	0	1.360	1.360	1.400	1.360	1.490	1,233,000	1,705,245	1.3830	1.360	1.360	1.400	1.360	1.490	1,233,000	1.3830	-8.72%
2023-10-25	0	1.490	1.450	1.490	1.470	1.500	64,500	96,045	1.4891	1.490	1.450	1.490	1.470	1.500	64,500	1.4891	-0.67%
2023-10-24	0	1.500	1.460	1.500	1.380	1.720	222,000	331,680	1.4941	1.500	1.460	1.500	1.380	1.720	222,000	1.4941	9.49%
2023-10-20	0	1.370	1.370	1.400	1.350	1.420	101,100	139,476	1.3796	1.370	1.370	1.400	1.350	1.420	101,100	1.3796	-2.84%
2023-10-19	0	1.410	1.410	1.480	1.400	1.560	168,000	242,970	1.4463	1.410	1.410	1.480	1.400	1.560	168,000	1.4463	-6.00%
2023-10-18	0	1.500	1.460	1.500	1.470	1.510	16,500	24,555	1.4882	1.500	1.460	1.500	1.470	1.510	16,500	1.4882	1.35%
2023-10-17	0	1.480	1.450	1.540	1.460	1.540	247,500	367,650	1.4855	1.480	1.450	1.540	1.460	1.540	247,500	1.4855	0.00%
2023-10-16	0	1.480	1.480	1.520	1.480	1.650	454,500	703,035	1.5468	1.480	1.480	1.520	1.480	1.650	454,500	1.5468	-10.30%
2023-10-13	0	1.650	1.590	1.650	1.590	1.650	58,500	94,950	1.6231	1.650	1.590	1.650	1.590	1.650	58,500	1.6231	0.61%
2023-10-12	0	1.640	1.640	1.670	1.640	1.710	672,000	1,133,820	1.6872	1.640	1.640	1.670	1.640	1.710	672,000	1.6872	-5.20%
2023-10-11	0	1.730	1.710	1.740	1.460	1.800	627,000	1,029,255	1.6416	1.730	1.710	1.740	1.460	1.800	627,000	1.6416	13.82%
2023-10-10	0	1.520	1.450	1.520	1.360	1.540	4,932,500	7,134,845	1.4465	1.520	1.450	1.520	1.360	1.540	4,932,500	1.4465	5.56%
2023-10-09	0	1.440	1.410	1.440	1.430	1.450	42,000	60,495	1.4404	1.440	1.410	1.440	1.430	1.450	42,000	1.4404	-2.04%
2023-10-06	0	1.470	1.430	1.490	1.410	1.560	235,500	346,215	1.4701	1.470	1.430	1.490	1.410	1.560	235,500	1.4701	0.00%
2023-10-05	0	1.470	1.470	1.510	1.460	1.570	612,000	920,040	1.5033	1.470	1.470	1.510	1.460	1.570	612,000	1.5033	1.38%
2023-10-04	0	1.450	1.430	1.460	1.330	1.480	49,500	69,810	1.4103	1.450	1.430	1.460	1.330	1.480	49,500	1.4103	4.32%
2023-10-03	0	1.390	1.370	1.390	1.350	1.460	165,000	227,430	1.3784	1.390	1.370	1.390	1.350	1.460	165,000	1.3784	-4.79%
2023-09-29	0	1.460	1.390	1.450	1.380	1.520	774,000	1,129,500	1.4593	1.460	1.390	1.450	1.380	1.520	774,000	1.4593	12.31%
2023-09-28	0	1.300	1.280	1.290	1.240	1.320	1,729,500	2,245,245	1.2982	1.300	1.280	1.290	1.240	1.320	1,729,500	1.2982	-1.52%
2023-09-27	0	1.320	1.290	1.310	1.270	1.380	58,500	75,930	1.2979	1.320	1.290	1.310	1.270	1.380	58,500	1.2979	1.54%
2023-09-26	0	1.300	1.260	1.300	1.300	1.310	214,500	279,060	1.3010	1.300	1.260	1.300	1.300	1.310	214,500	1.3010	0.00%
2023-09-25	0	1.300	1.300	1.330	1.220	1.360	483,500	621,930	1.2863	1.300	1.300	1.330	1.220	1.360	483,500	1.2863	-3.70%
2023-09-22	0	1.350	1.340	1.350	1.320	1.480	469,500	642,915	1.3694	1.350	1.340	1.350	1.320	1.480	469,500	1.3694	-8.16%
2023-09-21	0	1.470	1.420	1.450	1.440	1.530	858,000	1,245,120	1.4512	1.470	1.420	1.450	1.440	1.530	858,000	1.4512	-3.29%
2023-09-20	0	1.520	1.520	1.550	1.430	1.550	166,500	250,875	1.5068	1.520	1.520	1.550	1.430	1.550	166,500	1.5068	-5.00%
2023-09-19	0	1.600	1.600	1.630	1.590	1.650	67,700	109,692	1.6203	1.600	1.600	1.630	1.590	1.650	67,700	1.6203	0.00%
2023-09-18	0	1.600	1.600	1.630	1.550	1.620	114,000	180,915	1.5870	1.600	1.600	1.630	1.550	1.620	114,000	1.5870	1.27%
2023-09-15	0	1.580	1.580	1.600	1.520	1.580	141,000	218,910	1.5526	1.580	1.580	1.600	1.520	1.580	141,000	1.5526	-0.63%
2023-09-14	0	1.590	1.560	1.570	1.470	1.590	300,000	453,675	1.5123	1.590	1.560	1.570	1.470	1.590	300,000	1.5123	-0.62%
2023-09-13	0	1.600	1.600	1.650	1.590	1.700	162,000	264,870	1.6350	1.600	1.600	1.650	1.590	1.700	162,000	1.6350	-3.03%
2023-09-12	0	1.650	1.650	1.680	1.620	1.680	962,000	1,582,245	1.6447	1.650	1.650	1.680	1.620	1.680	962,000	1.6447	-1.20%
2023-09-11	0	1.670	1.660	1.670	1.580	1.730	267,000	441,810	1.6547	1.670	1.660	1.670	1.580	1.730	267,000	1.6547	1.83%
2023-09-07	0	1.640	1.640	1.660	1.600	1.670	192,000	314,985	1.6405	1.640	1.640	1.660	1.600	1.670	192,000	1.6405	-2.38%
2023-09-06	0	1.680	1.650	1.680	1.550	1.720	505,600	822,904	1.6276	1.680	1.650	1.680	1.550	1.720	505,600	1.6276	4.35%
2023-09-05	0	1.610	1.600	1.630	1.510	1.620	528,000	824,775	1.5621	1.610	1.600	1.630	1.510	1.620	528,000	1.5621	0.62%
2023-09-04	0	1.600	1.600	1.630	1.590	1.680	354,200	577,086	1.6293	1.600	1.600	1.630	1.590	1.680	354,200	1.6293	-4.76%
2023-08-31	0	1.680	1.650	1.660	1.620	1.700	316,700	522,065	1.6485	1.680	1.650	1.660	1.620	1.700	316,700	1.6485	-1.18%
2023-08-30	0	1.700	1.660	1.680	1.560	1.820	1,326,300	2,246,190	1.6936	1.700	1.660	1.680	1.560	1.820	1,326,300	1.6936	0.00%
2023-08-29	0	1.700	1.670	1.700	1.480	1.840	4,870,400	8,121,358	1.6675	1.700	1.670	1.700	1.480	1.840	4,870,400	1.6675	21.43%
2023-08-28	0	1.400	1.390	1.400	1.290	1.450	1,306,500	1,768,515	1.3536	1.400	1.390	1.400	1.290	1.450	1,306,500	1.3536	-4.11%
2023-08-25	0	1.460	1.460	1.490	1.450	1.590	11,368,900	17,032,234	1.4981	1.460	1.460	1.490	1.450	1.590	11,368,900	1.4981	-8.18%
2023-08-24	0	1.590	1.590	1.600	1.320	1.600	3,228,525	4,642,203	1.4379	1.590	1.590	1.600	1.320	1.600	3,228,525	1.4379	20.45%
2023-08-23	0	1.320	1.310	1.320	1.180	1.320	3,937,500	4,743,672	1.2047	1.320	1.310	1.320	1.180	1.320	3,937,500	1.2047	7.32%
2023-08-22	0	1.230	1.210	1.230	0.850	1.250	4,690,600	4,805,098	1.0244	1.230	1.210	1.230	0.850	1.250	4,690,600	1.0244	13.89%
2023-08-21	0	1.080	1.080	1.090	1.070	1.340	9,648,000	11,567,220	1.1989	1.080	1.080	1.090	1.070	1.340	9,648,000	1.1989	-9.24%
2023-08-18	0	1.190	1.180	1.210	1.130	1.250	1,459,500	1,722,345	1.1801	1.190	1.180	1.210	1.130	1.250	1,459,500	1.1801	0.00%
2023-08-17	0	1.190	1.190	1.200	1.140	1.300	655,900	798,085	1.2168	1.190	1.190	1.200	1.140	1.300	655,900	1.2168	-0.83%
2023-08-16	0	1.200	1.150	1.200	1.060	1.250	3,546,000	4,145,700	1.1691	1.200	1.150	1.200	1.060	1.250	3,546,000	1.1691	6.19%
2023-08-15	0	1.130	1.110	1.130	1.000	1.260	3,789,000	4,111,500	1.0851	1.130	1.110	1.130	1.000	1.260	3,789,000	1.0851	-2.59%
2023-08-14	0	1.160	1.110	1.160	0.740	1.160	6,439,100	5,417,575	0.8414	1.160	1.110	1.160	0.740	1.160	6,439,100	0.8414	39.76%
2023-08-11	0	0.830	0.810	0.830	0.770	0.840	837,000	687,450	0.8213	0.830	0.810	0.830	0.770	0.840	837,000	0.8213	3.75%
2023-08-10	0	0.800	0.800	0.830	0.770	0.900	2,694,500	2,258,805	0.8383	0.800	0.800	0.830	0.770	0.900	2,694,500	0.8383	-1.23%
2023-08-09	0	0.810	0.800	0.820	0.540	0.840	7,080,200	4,570,945	0.6456	0.810	0.800	0.820	0.540	0.840	7,080,200	0.6456	55.77%
2023-08-08	0	0.520	0.500	0.560	0.510	0.690	75,000	40,950	0.5460	0.520	0.500	0.560	0.510	0.690	75,000	0.5460	-1.89%
2023-08-07	0	0.530	0.460	0.530	0.460	0.540	13,500	6,510	0.4822	0.530	0.460	0.530	0.460	0.540	13,500	0.4822	11.58%
2023-08-04	0	0.475	0.470	0.500	0.475	0.500	190,500	90,585	0.4755	0.475	0.470	0.500	0.475	0.500	190,500	0.4755	0.00%
2023-08-03	0	0.475	0.460	0.490	0.475	0.475	39,000	18,525	0.4750	0.475	0.460	0.490	0.475	0.475	39,000	0.4750	0.00%
2023-08-02	0	0.475	0.475	0.495	0.475	0.580	54,000	26,790	0.4961	0.475	0.475	0.495	0.475	0.580	54,000	0.4961	-6.86%
2023-08-01	0	0.510	0.470	0.510	0.470	0.550	9,000	4,410	0.4900	0.510	0.470	0.510	0.470	0.550	9,000	0.4900	5.15%
2023-07-31	0	0.485	0.475	0.490	0.465	0.485	69,000	32,475	0.4707	0.485	0.475	0.490	0.465	0.485	69,000	0.4707	-3.00%
2023-07-28	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2023-07-27	0	0.500	0.465	0.500	-	-	12,000	6,000	0.5000	0.500	0.465	0.500	-	-	12,000	0.5000	0.00%
2023-07-26	0	0.500	0.485	0.510	0.490	0.500	36,000	17,910	0.4975	0.500	0.485	0.510	0.490	0.500	36,000	0.4975	0.00%
2023-07-25	0	0.500	0.480	0.510	0.485	0.520	31,500	15,652	0.4969	0.500	0.480	0.510	0.485	0.520	31,500	0.4969	-1.96%
2023-07-24	0	0.510	0.465	0.560	0.475	0.520	103,500	51,300	0.4957	0.510	0.465	0.560	0.475	0.520	103,500	0.4957	4.08%
2023-07-21	0	0.490	0.450	0.490	0.480	0.495	33,000	15,990	0.4845	0.490	0.450	0.490	0.480	0.495	33,000	0.4845	2.08%
2023-07-20	0	0.480	0.450	0.500	0.480	0.480	31,500	15,120	0.4800	0.480	0.450	0.500	0.480	0.480	31,500	0.4800	0.00%
2023-07-19	0	0.480	0.450	0.485	0.445	0.480	100,500	47,932	0.4769	0.480	0.450	0.485	0.445	0.480	100,500	0.4769	6.67%
2023-07-18	0	0.450	0.435	0.480	0.450	0.450	10,500	4,725	0.4500	0.450	0.435	0.480	0.450	0.450	10,500	0.4500	-4.26%
2023-07-14	0	0.470	0.460	0.470	0.440	0.500	78,000	35,197	0.4512	0.470	0.460	0.470	0.440	0.500	78,000	0.4512	-1.05%
2023-07-13	0	0.475	0.450	0.475	0.450	0.485	7,500	3,427	0.4569	0.475	0.450	0.475	0.450	0.485	7,500	0.4569	6.74%
2023-07-12	0	0.445	0.445	0.490	0.440	0.440	19,500	8,580	0.4400	0.445	0.445	0.490	0.440	0.440	19,500	0.4400	-4.30%
2023-07-11	0	0.465	0.440	0.465	0.465	0.465	46,500	21,622	0.4650	0.465	0.440	0.465	0.465	0.465	46,500	0.4650	-3.12%
2023-07-10	0	0.480	0.420	0.480	0.480	0.490	52,500	25,605	0.4877	0.480	0.420	0.480	0.480	0.490	52,500	0.4877	-2.04%
2023-07-07	0	0.490	0.430	0.490	-	-	0	0	-	0.490	0.430	0.490	-	-	0	-	0.00%
2023-07-06	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2023-07-05	0	0.490	0.430	0.490	-	-	0	0	-	0.490	0.430	0.490	-	-	0	-	0.00%
2023-07-04	0	0.490	0.420	0.490	0.500	0.500	1,500	750	0.5000	0.490	0.420	0.490	0.500	0.500	1,500	0.5000	1.03%
2023-07-03	0	0.485	0.420	0.485	0.465	0.495	4,500	2,137	0.4749	0.485	0.420	0.485	0.465	0.495	4,500	0.4749	4.30%
2023-06-30	0	0.465	0.415	0.465	0.470	0.470	1,500	705	0.4700	0.465	0.415	0.465	0.470	0.470	1,500	0.4700	0.00%
2023-06-29	0	0.465	0.440	0.465	0.410	0.465	85,300	37,888	0.4442	0.465	0.440	0.465	0.410	0.465	85,300	0.4442	-1.06%
2023-06-28	0	0.470	0.460	0.475	0.450	0.470	144,000	66,480	0.4617	0.470	0.460	0.475	0.450	0.470	144,000	0.4617	0.00%
2023-06-27	0	0.470	0.460	0.480	0.470	0.480	43,500	20,640	0.4745	0.470	0.460	0.480	0.470	0.480	43,500	0.4745	2.17%
2023-06-26	0	0.460	0.450	0.465	0.450	0.490	36,000	16,807	0.4669	0.460	0.450	0.465	0.450	0.490	36,000	0.4669	-4.17%
2023-06-23	0	0.480	0.405	0.480	0.480	0.500	318,000	152,670	0.4801	0.480	0.405	0.480	0.480	0.500	318,000	0.4801	4.35%
2023-06-21	0	0.460	0.460	0.475	0.455	0.465	115,500	53,205	0.4606	0.460	0.460	0.475	0.455	0.465	115,500	0.4606	-5.15%
2023-06-20	0	0.485	0.485	0.500	0.485	0.490	70,500	34,237	0.4856	0.485	0.485	0.500	0.485	0.490	70,500	0.4856	-1.02%
2023-06-19	0	0.490	0.485	0.510	0.480	0.490	72,000	34,807	0.4834	0.490	0.485	0.510	0.480	0.490	72,000	0.4834	-5.77%
2023-06-16	0	0.520	0.495	0.530	0.490	0.530	294,000	144,360	0.4910	0.520	0.495	0.530	0.490	0.530	294,000	0.4910	7.22%
2023-06-15	0	0.485	0.480	0.500	0.485	0.485	69,006	34,412	0.4987	0.485	0.480	0.500	0.485	0.485	69,006	0.4987	1.04%
2023-06-14	0	0.480	0.480	0.510	0.480	0.480	6,000	2,880	0.4800	0.480	0.480	0.510	0.480	0.480	6,000	0.4800	0.00%
2023-06-13	0	0.480	0.480	0.500	0.480	0.480	13,500	6,480	0.4800	0.480	0.480	0.500	0.480	0.480	13,500	0.4800	0.00%
2023-06-12	0	0.480	0.480	0.530	-	-	0	0	-	0.480	0.480	0.530	-	-	0	-	0.00%
2023-06-09	0	0.480	0.480	0.530	0.470	0.470	1,500	705	0.4700	0.480	0.480	0.530	0.470	0.470	1,500	0.4700	-3.03%
2023-06-08	0	0.495	0.475	0.500	0.475	0.495	49,500	23,977	0.4844	0.495	0.475	0.500	0.475	0.495	49,500	0.4844	-6.60%
2023-06-07	0	0.530	0.485	0.530	-	-	0	0	-	0.530	0.485	0.530	-	-	0	-	-1.85%
2023-06-06	0	0.540	0.480	0.550	-	-	0	0	-	0.540	0.480	0.550	-	-	0	-	-1.82%
2023-06-05	0	0.550	0.495	0.550	0.475	0.580	486,500	238,402	0.4900	0.550	0.495	0.550	0.475	0.580	486,500	0.4900	10.00%
2023-06-02	0	0.500	0.495	0.500	0.470	0.510	69,000	34,200	0.4957	0.500	0.495	0.500	0.470	0.510	69,000	0.4957	-1.96%
2023-06-01	0	0.510	0.475	0.510	-	-	0	0	-	0.510	0.475	0.510	-	-	0	-	-1.92%
2023-05-31	0	0.520	0.480	0.520	0.475	0.540	19,500	9,360	0.4800	0.520	0.480	0.520	0.475	0.540	19,500	0.4800	9.47%
2023-05-30	0	0.475	0.475	0.510	0.475	0.475	3,000	1,425	0.4750	0.475	0.475	0.510	0.475	0.475	3,000	0.4750	0.00%
2023-05-29	0	0.475	0.475	0.495	0.475	0.495	40,500	19,417	0.4794	0.475	0.475	0.495	0.475	0.495	40,500	0.4794	-4.04%
2023-05-25	0	0.495	0.480	0.550	-	-	0	0	-	0.495	0.480	0.550	-	-	0	-	0.00%
2023-05-24	0	0.495	0.490	0.510	0.490	0.550	49,500	25,380	0.5127	0.495	0.490	0.510	0.490	0.550	49,500	0.5127	2.06%
2023-05-23	0	0.485	0.480	0.520	-	-	0	0	-	0.485	0.480	0.520	-	-	0	-	0.00%
2023-05-22	0	0.485	0.485	0.550	0.485	0.530	303,000	153,007	0.5050	0.485	0.485	0.550	0.485	0.530	303,000	0.5050	-11.82%
2023-05-19	0	0.550	0.530	0.600	0.550	0.550	12,000	6,600	0.5500	0.550	0.530	0.600	0.550	0.550	12,000	0.5500	0.00%
2023-05-18	0	0.550	0.520	0.550	0.520	0.560	97,500	52,485	0.5383	0.550	0.520	0.550	0.520	0.560	97,500	0.5383	0.00%
2023-05-17	0	0.550	0.540	0.550	0.550	0.610	732,100	408,576	0.5581	0.550	0.540	0.550	0.550	0.610	732,100	0.5581	-16.67%
2023-05-16	0	0.660	0.660	0.680	0.660	0.660	28,500	18,810	0.6600	0.660	0.660	0.680	0.660	0.660	28,500	0.6600	1.54%
2023-05-15	0	0.650	0.610	0.660	0.600	0.680	169,500	108,795	0.6419	0.650	0.610	0.660	0.600	0.680	169,500	0.6419	-4.41%
2023-05-12	0	0.680	0.660	0.680	0.660	0.700	127,500	86,640	0.6795	0.680	0.660	0.680	0.660	0.700	127,500	0.6795	-2.86%
2023-05-11	0	0.700	0.690	0.700	0.610	0.750	885,000	606,630	0.6855	0.700	0.690	0.700	0.610	0.750	885,000	0.6855	14.75%
2023-05-10	0	0.610	0.590	0.610	0.560	0.610	16,500	9,630	0.5836	0.610	0.590	0.610	0.560	0.610	16,500	0.5836	7.02%
2023-05-09	0	0.570	0.570	0.600	0.570	0.600	28,500	16,785	0.5889	0.570	0.570	0.600	0.570	0.600	28,500	0.5889	0.00%
2023-05-08	0	0.570	0.570	0.610	0.510	0.550	13,500	7,200	0.5333	0.570	0.570	0.610	0.510	0.550	13,500	0.5333	0.00%
2023-05-05	0	0.570	0.510	0.590	-	-	385	196	0.5091	0.570	0.510	0.590	-	-	385	0.5091	0.00%
2023-05-04	0	0.570	0.570	0.630	-	-	0	0	-	0.570	0.570	0.630	-	-	0	-	1.79%
2023-05-03	0	0.560	0.560	0.600	0.550	0.550	27,000	14,850	0.5500	0.560	0.560	0.600	0.550	0.550	27,000	0.5500	-5.08%
2023-05-02	0	0.590	0.570	0.600	0.540	0.590	168,000	97,680	0.5814	0.590	0.570	0.600	0.540	0.590	168,000	0.5814	9.26%
2023-04-28	0	0.540	0.500	0.540	0.520	0.540	78,000	41,220	0.5285	0.540	0.500	0.540	0.520	0.540	78,000	0.5285	8.00%
2023-04-27	0	0.500	0.485	0.500	0.485	0.580	66,000	33,495	0.5075	0.500	0.485	0.500	0.485	0.580	66,000	0.5075	-7.41%
2023-04-26	0	0.540	0.475	0.540	0.500	0.580	16,500	8,430	0.5109	0.540	0.475	0.540	0.500	0.580	16,500	0.5109	11.34%
2023-04-25	0	0.485	0.460	0.485	0.460	0.510	37,500	18,000	0.4800	0.485	0.460	0.485	0.460	0.510	37,500	0.4800	-1.02%
2023-04-24	0	0.490	0.465	0.490	0.455	0.490	61,500	28,650	0.4659	0.490	0.465	0.490	0.455	0.490	61,500	0.4659	-1.01%
2023-04-21	0	0.495	0.465	0.495	0.475	0.495	73,500	35,167	0.4785	0.495	0.465	0.495	0.475	0.495	73,500	0.4785	2.06%
2023-04-20	0	0.485	0.485	0.500	0.485	0.510	313,800	155,235	0.4947	0.485	0.485	0.500	0.485	0.510	313,800	0.4947	-8.49%
2023-04-19	0	0.530	0.510	0.530	0.480	0.540	855,000	427,485	0.5000	0.530	0.510	0.530	0.480	0.540	855,000	0.5000	-1.85%
2023-04-18	0	0.540	0.490	0.550	-	-	0	0	-	0.540	0.490	0.550	-	-	0	-	0.00%
2023-04-17	0	0.540	0.560	0.570	0.530	0.590	100,500	56,025	0.5575	0.540	0.560	0.570	0.530	0.590	100,500	0.5575	-12.90%
2023-04-14	0	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	-3.12%
2023-04-13	0	0.640	0.580	0.640	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	0.00%
2023-04-12	0	0.640	0.600	0.640	0.590	0.640	10,500	6,390	0.6086	0.640	0.600	0.640	0.590	0.640	10,500	0.6086	3.23%
2023-04-11	0	0.620	0.590	0.690	-	-	50	28	0.5600	0.620	0.590	0.690	-	-	50	0.5600	0.00%
2023-04-06	0	0.620	0.610	0.620	0.620	0.630	46,500	28,845	0.6203	0.620	0.610	0.620	0.620	0.630	46,500	0.6203	0.00%
2023-04-04	0	0.620	0.620	0.660	0.600	0.620	423,050	262,109	0.6196	0.620	0.620	0.660	0.600	0.620	423,050	0.6196	-6.06%
2023-04-03	0	0.660	0.660	0.690	0.650	0.690	484,900	324,818	0.6699	0.660	0.660	0.690	0.650	0.690	484,900	0.6699	-2.94%
2023-03-31	0	0.680	0.680	0.690	0.660	0.690	2,856,000	1,941,750	0.6799	0.680	0.680	0.690	0.660	0.690	2,856,000	0.6799	-2.86%
2023-03-30	0	0.700	0.680	0.740	0.640	0.700	55,500	36,570	0.6589	0.700	0.680	0.740	0.640	0.700	55,500	0.6589	0.00%
2023-03-29	0	0.700	0.650	0.700	0.610	0.720	2,404,500	1,492,755	0.6208	0.700	0.650	0.700	0.610	0.720	2,404,500	0.6208	6.06%
2023-03-28	0	0.660	0.630	0.700	0.610	0.690	58,500	38,055	0.6505	0.660	0.630	0.700	0.610	0.690	58,500	0.6505	-1.49%
2023-03-27	0	0.670	0.640	0.700	0.640	0.680	64,500	41,895	0.6495	0.670	0.640	0.700	0.640	0.680	64,500	0.6495	-2.90%
2023-03-24	0	0.690	0.670	0.700	0.500	0.710	2,434,500	1,402,695	0.5762	0.690	0.670	0.700	0.500	0.710	2,434,500	0.5762	27.78%
2023-03-23	0	0.540	0.530	0.540	0.510	0.550	34,500	18,630	0.5400	0.540	0.530	0.540	0.510	0.550	34,500	0.5400	-8.47%
2023-03-22	0	0.590	0.530	0.590	0.520	0.660	27,000	14,970	0.5544	0.590	0.530	0.590	0.520	0.660	27,000	0.5544	0.00%
2023-03-21	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2023-03-20	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2023-03-17	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	0.00%
2023-03-16	0	0.590	0.550	0.590	0.560	0.700	27,000	15,720	0.5822	0.590	0.550	0.590	0.560	0.700	27,000	0.5822	-6.35%
2023-03-15	0	0.630	0.570	0.610	0.550	0.640	69,000	39,090	0.5665	0.630	0.570	0.610	0.550	0.640	69,000	0.5665	5.00%
2023-03-14	0	0.600	0.560	0.600	0.550	0.680	28,500	16,500	0.5789	0.600	0.560	0.600	0.550	0.680	28,500	0.5789	-1.64%
2023-03-13	0	0.610	0.550	0.610	0.560	0.650	108,400	63,396	0.5848	0.610	0.550	0.610	0.560	0.650	108,400	0.5848	-4.69%
2023-03-10	0	0.640	0.600	0.610	0.600	0.640	158,100	95,976	0.6071	0.640	0.600	0.610	0.600	0.640	158,100	0.6071	-8.57%
2023-03-09	0	0.700	0.650	0.700	0.650	0.700	249,000	168,045	0.6749	0.700	0.650	0.700	0.650	0.700	249,000	0.6749	2.94%
2023-03-08	0	0.680	0.660	0.690	0.610	0.770	928,500	655,965	0.7065	0.680	0.660	0.690	0.610	0.770	928,500	0.7065	11.48%
2023-03-07	0	0.610	0.600	0.620	0.600	0.630	156,000	94,500	0.6058	0.610	0.600	0.620	0.600	0.630	156,000	0.6058	-3.17%
2023-03-06	0	0.630	0.620	0.630	0.620	0.710	253,500	163,710	0.6458	0.630	0.620	0.630	0.620	0.710	253,500	0.6458	-10.00%
2023-03-03	0	0.700	0.690	0.780	0.680	0.790	168,000	121,815	0.7251	0.700	0.690	0.780	0.680	0.790	168,000	0.7251	-6.67%
2023-03-02	0	0.750	0.750	0.790	0.650	0.900	1,593,000	1,326,015	0.8324	0.750	0.750	0.790	0.650	0.900	1,593,000	0.8324	-9.64%
2023-03-01	0	0.830	0.810	0.830	0.560	0.860	1,500,000	1,078,455	0.7190	0.830	0.810	0.830	0.560	0.860	1,500,000	0.7190	5.06%
2023-02-28	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2022-06-30	0	0.790	0.800	0.820	0.790	0.870	1,408,500	1,185,990	0.8420	0.790	0.800	0.820	0.790	0.870	1,408,500	0.8420	-3.66%
2022-06-29	0	0.820	0.810	0.850	0.820	0.890	2,011,500	1,670,550	0.8305	0.820	0.810	0.850	0.820	0.890	2,011,500	0.8305	0.00%
2022-06-28	0	0.820	0.770	0.820	0.820	0.820	21,000	17,220	0.8200	0.820	0.770	0.820	0.820	0.820	21,000	0.8200	-2.38%
2022-06-27	0	0.840	0.770	0.840	0.770	0.890	1,000,000	805,275	0.8053	0.840	0.770	0.840	0.770	0.890	1,000,000	0.8053	9.09%
2022-06-24	0	0.770	0.770	0.800	0.770	0.840	6,000	4,740	0.7900	0.770	0.770	0.800	0.770	0.840	6,000	0.7900	0.00%
2022-06-23	0	0.770	0.770	0.810	0.770	0.770	40,500	31,185	0.7700	0.770	0.770	0.810	0.770	0.770	40,500	0.7700	-2.53%
2022-06-22	0	0.790	0.820	0.830	0.790	0.830	4,500	3,615	0.8033	0.790	0.820	0.830	0.790	0.830	4,500	0.8033	-1.25%
2022-06-21	0	0.800	0.780	0.820	-	-	0	0	-	0.800	0.780	0.820	-	-	0	-	0.00%
2022-06-20	0	0.800	0.800	0.840	0.730	0.850	1,091,000	924,390	0.8473	0.800	0.800	0.840	0.730	0.850	1,091,000	0.8473	-3.61%
2022-06-17	0	0.830	0.810	0.850	-	-	0	0	-	0.830	0.810	0.850	-	-	0	-	0.00%
2022-06-16	0	0.830	0.830	0.840	0.800	0.900	5,995,000	4,996,800	0.8335	0.830	0.830	0.840	0.800	0.900	5,995,000	0.8335	-1.19%
2022-06-15	0	0.840	0.810	0.840	0.810	0.870	7,500	6,255	0.8340	0.840	0.810	0.840	0.810	0.870	7,500	0.8340	0.00%
2022-06-14	0	0.840	0.820	0.840	0.810	0.840	4,641,000	3,769,575	0.8122	0.840	0.820	0.840	0.810	0.840	4,641,000	0.8122	0.00%
2022-06-13	0	0.840	0.810	0.860	0.770	0.860	3,754,000	3,040,595	0.8100	0.840	0.810	0.860	0.770	0.860	3,754,000	0.8100	-3.45%
2022-06-10	0	0.870	0.870	0.890	0.810	0.850	64,500	53,490	0.8293	0.870	0.870	0.890	0.810	0.850	64,500	0.8293	-2.25%
2022-06-09	0	0.890	0.850	0.900	-	-	0	0	-	0.890	0.850	0.900	-	-	0	-	-1.11%
2022-06-08	0	0.900	0.900	0.920	0.850	0.950	43,500	39,810	0.9152	0.900	0.900	0.920	0.850	0.950	43,500	0.9152	1.12%
2022-06-07	0	0.890	0.840	0.890	0.830	0.940	21,000	18,675	0.8893	0.890	0.840	0.890	0.830	0.940	21,000	0.8893	3.49%
2022-06-06	0	0.860	0.780	0.860	0.870	0.870	4,500	3,915	0.8700	0.860	0.780	0.860	0.870	0.870	4,500	0.8700	0.00%
2022-06-02	0	0.860	0.840	0.870	0.830	0.930	129,000	109,950	0.8523	0.860	0.840	0.870	0.830	0.930	129,000	0.8523	0.00%
2022-06-01	0	0.860	0.820	0.880	-	-	0	0	-	0.860	0.820	0.880	-	-	0	-	0.00%
2022-05-31	0	0.860	0.860	0.900	0.840	0.900	15,000	13,320	0.8880	0.860	0.860	0.900	0.840	0.900	15,000	0.8880	-4.44%
2022-05-30	0	0.900	0.870	0.900	0.830	0.950	105,100	91,554	0.8711	0.900	0.870	0.900	0.830	0.950	105,100	0.8711	5.88%
2022-05-27	0	0.850	0.840	0.860	0.830	0.920	277,848	237,937	0.8564	0.850	0.840	0.860	0.830	0.920	277,848	0.8564	-7.61%
2022-05-26	0	0.920	0.910	0.930	0.920	1.000	244,500	226,530	0.9265	0.920	0.910	0.930	0.920	1.000	244,500	0.9265	-1.08%
2022-05-25	0	0.930	0.930	0.940	0.920	1.050	939,000	906,045	0.9649	0.930	0.930	0.940	0.920	1.050	939,000	0.9649	-7.00%
2022-05-24	0	1.000	1.000	1.050	1.000	1.050	108,000	108,600	1.0056	1.000	1.000	1.050	1.000	1.050	108,000	1.0056	0.00%
2022-05-23	0	1.000	1.000	1.110	1.000	1.060	75,000	76,635	1.0218	1.000	1.000	1.110	1.000	1.060	75,000	1.0218	-3.85%
2022-05-20	0	1.040	1.040	1.070	1.000	1.090	235,500	240,975	1.0232	1.040	1.040	1.070	1.000	1.090	235,500	1.0232	4.00%
2022-05-19	0	1.000	1.000	1.040	1.000	1.090	241,500	245,655	1.0172	1.000	1.000	1.040	1.000	1.090	241,500	1.0172	2.04%
2022-05-18	0	0.980	0.970	0.980	0.980	1.030	268,500	265,860	0.9902	0.980	0.970	0.980	0.980	1.030	268,500	0.9902	-9.26%
2022-05-17	0	1.080	1.020	1.090	1.080	1.130	28,500	31,665	1.1111	1.080	1.020	1.090	1.080	1.130	28,500	1.1111	-4.42%
2022-05-16	0	1.130	1.060	1.180	1.130	1.130	31,500	35,595	1.1300	1.130	1.060	1.180	1.130	1.130	31,500	1.1300	0.00%
2022-05-13	0	1.130	1.120	1.130	1.090	1.310	27,000	30,720	1.1378	1.130	1.120	1.130	1.090	1.310	27,000	1.1378	2.73%
2022-05-12	0	1.100	1.100	1.250	1.100	1.250	100,500	118,755	1.1816	1.100	1.100	1.250	1.100	1.250	100,500	1.1816	-5.98%
2022-05-11	0	1.170	1.120	1.290	1.010	1.450	654,100	844,601	1.2912	1.170	1.120	1.290	1.010	1.450	654,100	1.2912	18.18%
2022-05-10	0	0.990	0.980	1.100	0.950	1.000	133,500	129,495	0.9700	0.990	0.980	1.100	0.950	1.000	133,500	0.9700	-3.88%
2022-05-06	0	1.030	1.020	1.190	0.960	1.030	61,500	61,575	1.0012	1.030	1.020	1.190	0.960	1.030	61,500	1.0012	-7.21%
2022-05-05	0	1.110	1.100	1.130	1.110	1.190	34,500	40,515	1.1743	1.110	1.100	1.130	1.110	1.190	34,500	1.1743	6.73%
2022-05-04	0	1.040	1.030	1.270	1.040	1.040	9,000	9,360	1.0400	1.040	1.030	1.270	1.040	1.040	9,000	1.0400	-0.95%
2022-05-03	0	1.050	1.010	1.150	1.050	1.050	903,000	948,150	1.0500	1.050	1.010	1.150	1.050	1.050	903,000	1.0500	1.94%
2022-04-29	0	1.030	1.030	1.130	1.030	1.030	6,000	6,180	1.0300	1.030	1.030	1.130	1.030	1.030	6,000	1.0300	-1.90%
2022-04-28	0	1.050	1.050	1.160	1.040	1.040	3,000	3,120	1.0400	1.050	1.050	1.160	1.040	1.040	3,000	1.0400	1.94%
2022-04-27	0	1.030	1.030	1.180	1.010	1.070	21,000	21,750	1.0357	1.030	1.030	1.180	1.010	1.070	21,000	1.0357	-3.74%
2022-04-26	0	1.070	1.040	1.070	1.010	1.120	33,000	34,605	1.0486	1.070	1.040	1.070	1.010	1.120	33,000	1.0486	7.00%
2022-04-25	0	1.000	1.000	1.070	0.990	1.200	4,147,500	4,166,370	1.0045	1.000	1.000	1.070	0.990	1.200	4,147,500	1.0045	-7.41%
2022-04-22	0	1.080	1.080	1.120	1.080	1.080	23,200	25,035	1.0791	1.080	1.080	1.120	1.080	1.080	23,200	1.0791	-4.42%
2022-04-21	0	1.130	1.070	1.130	1.000	1.130	2,821,500	3,019,200	1.0701	1.130	1.070	1.130	1.000	1.130	2,821,500	1.0701	3.67%
2022-04-20	0	1.090	1.060	1.110	1.070	1.110	76,500	82,410	1.0773	1.090	1.060	1.110	1.070	1.110	76,500	1.0773	-1.80%
2022-04-19	0	1.110	1.090	1.110	1.110	1.130	181,500	202,875	1.1178	1.110	1.090	1.110	1.110	1.130	181,500	1.1178	0.91%
2022-04-14	0	1.100	1.040	1.120	1.000	1.170	2,880,000	3,161,235	1.0977	1.100	1.040	1.120	1.000	1.170	2,880,000	1.0977	-2.65%
2022-04-13	0	1.130	1.110	1.130	1.130	1.220	128,100	147,258	1.1496	1.130	1.110	1.130	1.130	1.220	128,100	1.1496	-11.02%
2022-04-12	0	1.270	1.200	1.280	1.140	1.350	187,500	226,545	1.2082	1.270	1.200	1.280	1.140	1.350	187,500	1.2082	-4.51%
2022-04-11	0	1.330	1.270	1.380	1.000	1.550	354,000	488,115	1.3789	1.330	1.270	1.380	1.000	1.550	354,000	1.3789	-18.40%
2022-04-08	0	1.630	1.590	1.700	1.590	1.670	81,000	129,465	1.5983	1.630	1.590	1.700	1.590	1.670	81,000	1.5983	-2.40%
2022-04-07	0	1.670	1.620	1.670	1.600	1.670	1,016,500	1,696,805	1.6693	1.670	1.620	1.670	1.600	1.670	1,016,500	1.6693	-1.76%
2022-04-06	0	1.700	1.670	1.750	1.700	1.700	31,500	53,550	1.7000	1.700	1.670	1.750	1.700	1.700	31,500	1.7000	-2.30%
2022-04-04	0	1.740	1.740	1.800	1.660	1.740	19,500	32,790	1.6815	1.740	1.740	1.800	1.660	1.740	19,500	1.6815	2.35%
2022-04-01	0	1.700	1.700	1.750	1.700	1.710	54,000	91,995	1.7036	1.700	1.700	1.750	1.700	1.710	54,000	1.7036	-6.59%
2022-03-31	0	1.820	1.690	1.820	-	-	0	0	-	1.820	1.690	1.820	-	-	0	-	-0.55%
2022-03-30	0	1.830	1.800	1.840	1.830	1.850	45,000	82,500	1.8333	1.830	1.800	1.840	1.830	1.850	45,000	1.8333	-1.61%
2022-03-29	0	1.860	1.750	1.860	1.700	1.880	27,000	47,460	1.7578	1.860	1.750	1.860	1.700	1.880	27,000	1.7578	6.90%
2022-03-28	0	1.740	1.740	1.800	1.690	1.740	45,000	76,725	1.7050	1.740	1.740	1.800	1.690	1.740	45,000	1.7050	-2.79%
2022-03-25	0	1.790	1.750	1.800	1.730	1.800	73,500	130,155	1.7708	1.790	1.750	1.800	1.730	1.800	73,500	1.7708	-0.56%
2022-03-24	0	1.800	1.800	1.830	1.800	1.900	97,500	178,035	1.8260	1.800	1.800	1.830	1.800	1.900	97,500	1.8260	-3.23%
2022-03-23	0	1.860	1.860	1.900	1.850	1.960	82,500	155,580	1.8858	1.860	1.860	1.900	1.850	1.960	82,500	1.8858	-2.11%
2022-03-22	0	1.900	1.900	1.950	1.900	2.040	120,000	233,880	1.9490	1.900	1.900	1.950	1.900	2.040	120,000	1.9490	-2.56%
2022-03-21	0	1.950	1.960	1.980	1.740	1.950	133,700	246,558	1.8441	1.950	1.960	1.980	1.740	1.950	133,700	1.8441	2.63%
2022-03-18	0	1.900	1.900	1.980	1.590	2.000	1,087,500	2,065,350	1.8992	1.900	1.900	1.980	1.590	2.000	1,087,500	1.8992	7.95%
2022-03-17	0	1.760	1.750	1.830	1.740	1.890	75,000	133,110	1.7748	1.760	1.750	1.830	1.740	1.890	75,000	1.7748	-6.88%
2022-03-16	0	1.890	1.890	1.910	1.770	1.990	215,000	402,510	1.8721	1.890	1.890	1.910	1.770	1.990	215,000	1.8721	0.53%
2022-03-15	0	1.880	1.880	1.910	1.810	2.000	1,116,000	2,139,540	1.9172	1.880	1.880	1.910	1.810	2.000	1,116,000	1.9172	-6.00%
2022-03-14	0	2.000	1.920	2.000	1.850	2.150	2,578,500	5,163,330	2.0025	2.000	1.920	2.000	1.850	2.150	2,578,500	2.0025	-4.76%
2022-03-11	0	2.100	2.090	2.100	1.870	2.100	1,066,500	2,132,775	1.9998	2.100	2.090	2.100	1.870	2.100	1,066,500	1.9998	10.53%
2022-03-10	0	1.900	1.870	1.900	1.400	2.040	1,769,500	3,260,625	1.8427	1.900	1.870	1.900	1.400	2.040	1,769,500	1.8427	39.71%
2022-03-09	0	1.360	1.320	1.360	1.150	1.350	10,312,500	12,136,230	1.1768	1.360	1.320	1.360	1.150	1.350	10,312,500	1.1768	22.52%
2022-03-08	0	1.110	1.070	1.150	0.910	1.110	10,975,500	10,630,560	0.9686	1.110	1.070	1.150	0.910	1.110	10,975,500	0.9686	16.84%
2022-03-07	0	0.950	0.950	1.050	0.850	0.950	11,783,000	10,372,835	0.8803	0.950	0.950	1.050	0.850	0.950	11,783,000	0.8803	7.95%
2022-03-04	0	0.880	0.680	1.000	-	-	25	17	0.6800	0.880	0.680	1.000	-	-	25	0.6800	0.00%
2022-03-03	0	0.880	0.760	0.990	0.880	0.880	152,000	133,705	0.8796	0.880	0.760	0.990	0.880	0.880	152,000	0.8796	1.15%
2022-03-02	0	0.870	0.770	0.900	0.870	0.910	18,000	15,870	0.8817	0.870	0.770	0.900	0.870	0.910	18,000	0.8817	-3.33%
2022-03-01	0	0.900	0.730	0.900	-	-	0	0	-	0.900	0.730	0.900	-	-	0	-	0.00%
2022-02-28	0	0.900	0.740	0.900	-	-	1,500	1,350	0.9000	0.900	0.740	0.900	-	-	1,500	0.9000	0.00%
2022-02-25	0	0.900	0.840	1.020	0.900	0.900	4,500	4,050	0.9000	0.900	0.840	1.020	0.900	0.900	4,500	0.9000	0.00%
2022-02-24	0	0.900	0.850	1.000	0.900	0.940	37,500	34,860	0.9296	0.900	0.850	1.000	0.900	0.940	37,500	0.9296	-5.26%
2022-02-23	0	0.950	0.950	0.990	0.880	1.000	78,000	73,125	0.9375	0.950	0.950	0.990	0.880	1.000	78,000	0.9375	7.95%
2022-02-22	0	0.880	0.860	0.880	0.880	1.000	120,000	111,840	0.9320	0.880	0.860	0.880	0.880	1.000	120,000	0.9320	-16.19%
2022-02-21	0	1.050	1.050	1.190	1.050	1.140	217,300	238,241	1.0964	1.050	1.050	1.190	1.050	1.140	217,300	1.0964	-17.32%
2022-02-18	0	1.270	1.160	1.270	-	-	0	0	-	1.270	1.160	1.270	-	-	0	-	0.00%
2022-02-17	0	1.270	1.200	1.270	-	-	0	0	-	1.270	1.200	1.270	-	-	0	-	-0.78%
2022-02-16	0	1.280	1.180	1.430	1.280	1.280	6,000	7,680	1.2800	1.280	1.180	1.430	1.280	1.280	6,000	1.2800	-0.78%
2022-02-15	0	1.290	1.280	1.430	1.280	1.410	37,510	48,612	1.2960	1.290	1.280	1.430	1.280	1.410	37,510	1.2960	-10.42%
2022-02-14	0	1.440	1.320	1.450	1.280	1.440	9,500	13,365	1.4068	1.440	1.320	1.450	1.280	1.440	9,500	1.4068	-4.00%
2022-02-11	0	1.500	1.330	1.500	1.060	1.500	30,500	42,195	1.3834	1.500	1.330	1.500	1.060	1.500	30,500	1.3834	3.45%
2022-02-10	0	1.450	1.150	1.600	-	-	0	0	-	1.450	1.150	1.600	-	-	0	-	0.00%
2022-02-09	0	1.450	1.400	1.490	1.450	1.510	37,520	55,799	1.4872	1.450	1.400	1.490	1.450	1.510	37,520	1.4872	-8.81%
2022-02-08	0	1.590	1.510	1.700	-	-	25	36	1.4400	1.590	1.510	1.700	-	-	25	1.4400	0.00%
2022-02-07	0	1.590	1.550	1.600	1.510	1.600	24,000	37,590	1.5663	1.590	1.550	1.600	1.510	1.600	24,000	1.5663	-6.47%
2022-02-04	0	1.700	1.510	1.700	-	-	0	0	-	1.700	1.510	1.700	-	-	0	-	0.00%
2022-01-31	0	1.700	1.510	1.890	-	-	0	0	-	1.700	1.510	1.890	-	-	0	-	0.00%
2022-01-28	0	1.700	1.510	1.780	-	-	0	0	-	1.700	1.510	1.780	-	-	0	-	0.00%
2022-01-27	0	1.700	1.510	1.780	-	-	0	0	-	1.700	1.510	1.780	-	-	0	-	0.00%
2022-01-26	0	1.700	1.600	1.760	1.600	1.700	604,500	967,650	1.6007	1.700	1.600	1.760	1.600	1.700	604,500	1.6007	-5.03%
2022-01-25	0	1.790	1.510	1.800	1.790	1.790	18,000	32,220	1.7900	1.790	1.510	1.800	1.790	1.790	18,000	1.7900	9.82%
2022-01-24	0	1.630	1.630	1.800	1.540	1.730	34,500	58,905	1.7074	1.630	1.630	1.800	1.540	1.730	34,500	1.7074	-3.55%
2022-01-21	0	1.690	1.500	1.840	1.690	1.940	406,500	786,060	1.9337	1.690	1.500	1.840	1.690	1.940	406,500	1.9337	-3.43%
2022-01-20	0	1.750	1.630	1.790	-	-	0	0	-	1.750	1.630	1.790	-	-	0	-	0.00%
2022-01-19	0	1.750	1.620	1.750	-	-	0	0	-	1.750	1.620	1.750	-	-	0	-	-1.69%
2022-01-18	0	1.780	1.650	1.780	1.470	1.790	13,500	22,590	1.6733	1.780	1.650	1.780	1.470	1.790	13,500	1.6733	11.25%
2022-01-17	0	1.600	1.510	1.670	1.510	1.750	31,500	49,140	1.5600	1.600	1.510	1.670	1.510	1.750	31,500	1.5600	-8.57%
2022-01-14	0	1.750	-	1.750	-	-	0	0	-	1.750	-	1.750	-	-	0	-	-2.78%
2022-01-13	0	1.800	1.640	1.800	1.800	1.800	1,651,500	2,972,700	1.8000	1.800	1.640	1.800	1.800	1.800	1,651,500	1.8000	0.56%
2022-01-12	0	1.790	1.710	1.820	-	-	0	0	-	1.790	1.710	1.820	-	-	0	-	0.00%
2022-01-11	0	1.790	1.790	1.840	1.790	1.860	175,500	314,565	1.7924	1.790	1.790	1.840	1.790	1.860	175,500	1.7924	5.29%
2022-01-10	0	1.700	1.600	1.780	1.700	1.970	13,500	23,355	1.7300	1.700	1.600	1.780	1.700	1.970	13,500	1.7300	-5.56%
2022-01-07	0	1.800	1.700	1.800	1.500	2.110	63,000	110,835	1.7593	1.800	1.700	1.800	1.500	2.110	63,000	1.7593	-13.88%
2022-01-06	0	2.090	2.090	2.100	2.090	2.130	52,500	110,025	2.0957	2.090	2.090	2.100	2.090	2.130	52,500	2.0957	-0.48%
2022-01-05	0	2.100	1.880	2.100	2.050	2.160	1,615,500	3,353,880	2.0761	2.100	1.880	2.100	2.050	2.160	1,615,500	2.0761	4.48%
2022-01-04	0	2.010	1.730	2.010	1.800	2.010	229,500	451,440	1.9671	2.010	1.730	2.010	1.800	2.010	229,500	1.9671	11.67%
2022-01-03	0	1.800	1.600	1.800	1.690	1.800	507,000	862,740	1.7017	1.800	1.600	1.800	1.690	1.800	507,000	1.7017	4.05%
2021-12-31	0	1.730	1.600	1.700	1.610	1.760	51,000	84,165	1.6503	1.730	1.600	1.700	1.610	1.760	51,000	1.6503	4.85%
2021-12-30	0	1.650	1.580	1.690	1.480	1.700	786,000	1,254,975	1.5967	1.650	1.580	1.690	1.480	1.700	786,000	1.5967	7.84%
2021-12-29	0	1.530	1.530	1.620	1.530	1.620	15,000	23,085	1.5390	1.530	1.530	1.620	1.530	1.620	15,000	1.5390	-5.56%
2021-12-28	0	1.620	-	1.620	1.620	1.620	3,000	4,860	1.6200	1.620	-	1.620	1.620	1.620	3,000	1.6200	-0.61%
2021-12-24	0	1.630	1.400	1.630	1.510	1.740	19,559	31,598	1.6155	1.630	1.400	1.630	1.510	1.740	19,559	1.6155	12.41%
2021-12-23	0	1.450	1.250	1.500	1.450	1.500	75,000	111,750	1.4900	1.450	1.250	1.500	1.450	1.500	75,000	1.4900	3.57%
2021-12-22	0	1.400	1.360	1.400	1.000	1.500	927,000	1,373,910	1.4821	1.400	1.360	1.400	1.000	1.500	927,000	1.4821	-6.67%
2021-12-21	0	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2021-12-20	0	1.500	1.420	1.510	1.490	1.500	13,500	20,145	1.4922	1.500	1.420	1.510	1.490	1.500	13,500	1.4922	0.00%
2021-12-17	0	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	-0.66%
2021-12-16	0	1.510	-	1.510	-	-	0	0	-	1.510	-	1.510	-	-	0	-	0.00%
2021-12-15	0	1.510	1.320	1.510	1.510	1.520	16,500	25,065	1.5191	1.510	1.320	1.510	1.510	1.520	16,500	1.5191	-0.66%
2021-12-14	0	1.520	1.350	1.520	-	-	94	137	1.4574	1.520	1.350	1.520	-	-	94	1.4574	0.00%
2021-12-13	0	1.520	1.400	1.530	1.520	1.520	30,000	45,600	1.5200	1.520	1.400	1.530	1.520	1.520	30,000	1.5200	-1.30%
2021-12-10	0	1.540	-	1.540	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2021-12-09	0	1.540	1.500	1.540	1.540	1.540	15,000	23,100	1.5400	1.540	1.500	1.540	1.540	1.540	15,000	1.5400	0.00%
2021-12-08	0	1.540	1.500	1.540	1.500	1.550	82,500	126,225	1.5300	1.540	1.500	1.540	1.500	1.550	82,500	1.5300	-1.28%
2021-12-07	0	1.560	1.560	1.690	-	-	6,000	10,140	1.6900	1.560	1.560	1.690	-	-	6,000	1.6900	3.31%
2021-12-06	0	1.510	1.500	1.690	1.500	1.700	19,200	29,964	1.5606	1.510	1.500	1.690	1.500	1.700	19,200	1.5606	0.00%
2021-12-03	0	1.510	1.420	1.530	1.500	1.510	12,000	18,060	1.5050	1.510	1.420	1.530	1.500	1.510	12,000	1.5050	-3.21%
2021-12-02	0	1.560	1.510	1.620	1.550	1.560	18,000	27,960	1.5533	1.560	1.510	1.620	1.550	1.560	18,000	1.5533	-5.45%
2021-12-01	0	1.650	1.500	1.680	-	-	0	0	-	1.650	1.500	1.680	-	-	0	-	0.00%
2021-11-30	0	1.650	1.520	1.650	1.500	1.720	654,000	1,088,700	1.6647	1.650	1.520	1.650	1.500	1.720	654,000	1.6647	-0.60%
2021-11-29	0	1.660	1.520	1.730	1.500	1.730	960,000	1,592,820	1.6592	1.660	1.520	1.730	1.500	1.730	960,000	1.6592	-4.05%
2021-11-26	0	1.730	1.640	1.790	1.700	1.910	564,000	1,005,180	1.7822	1.730	1.640	1.790	1.700	1.910	564,000	1.7822	-6.99%
2021-11-25	0	1.860	1.840	1.870	1.810	1.940	714,000	1,359,300	1.9038	1.860	1.840	1.870	1.810	1.940	714,000	1.9038	-4.12%
2021-11-24	0	1.940	1.810	1.940	1.820	1.950	1,482,000	2,755,080	1.8590	1.940	1.810	1.940	1.820	1.950	1,482,000	1.8590	6.59%
2021-11-23	0	1.820	1.810	1.990	1.800	2.000	546,000	1,071,420	1.9623	1.820	1.810	1.990	1.800	2.000	546,000	1.9623	-8.54%
2021-11-22	0	1.990	1.910	2.000	1.900	1.990	54,000	104,100	1.9278	1.990	1.910	2.000	1.900	1.990	54,000	1.9278	0.51%
2021-11-19	0	1.980	1.930	2.060	1.900	2.100	90,000	179,280	1.9920	1.980	1.930	2.060	1.900	2.100	90,000	1.9920	-2.46%
2021-11-18	0	2.030	1.900	2.190	-	-	0	0	-	2.030	1.900	2.190	-	-	0	-	0.00%
2021-11-17	0	2.030	1.900	2.090	2.030	2.040	43,000	87,440	2.0335	2.030	1.900	2.090	2.030	2.040	43,000	2.0335	0.00%
2021-11-16	0	2.030	1.980	2.050	2.030	2.140	224,000	457,460	2.0422	2.030	1.980	2.050	2.030	2.140	224,000	2.0422	0.00%
2021-11-15	0	2.030	2.030	2.200	2.020	2.070	104,080	211,639	2.0334	2.030	2.030	2.200	2.020	2.070	104,080	2.0334	-1.93%
2021-11-12	0	2.070	2.020	2.170	2.070	2.200	36,000	76,680	2.1300	2.070	2.020	2.170	2.070	2.200	36,000	2.1300	0.49%
2021-11-11	0	2.060	2.060	2.160	2.000	2.290	264,000	547,140	2.0725	2.060	2.060	2.160	2.000	2.290	264,000	2.0725	3.00%
2021-11-10	0	2.000	1.890	2.100	1.800	2.000	36,000	70,740	1.9650	2.000	1.890	2.100	1.800	2.000	36,000	1.9650	-2.91%
2021-11-09	0	2.060	1.950	2.090	1.950	2.080	114,000	226,440	1.9863	2.060	1.950	2.090	1.950	2.080	114,000	1.9863	-0.48%
2021-11-08	0	2.070	1.980	2.080	2.040	2.240	126,000	264,000	2.0952	2.070	1.980	2.080	2.040	2.240	126,000	2.0952	-7.59%
2021-11-05	0	2.240	2.050	2.230	2.190	2.240	1,387,200	3,092,338	2.2292	2.240	2.050	2.230	2.190	2.240	1,387,200	2.2292	1.82%
2021-11-04	0	2.200	-	2.290	2.200	2.200	11,000	24,000	2.1818	2.200	-	2.290	2.200	2.200	11,000	2.1818	0.00%
2021-11-03	0	2.200	2.200	2.250	-	-	0	0	-	2.200	2.200	2.250	-	-	0	-	0.00%
2021-11-02	0	2.200	2.190	2.290	2.190	2.340	30,000	67,980	2.2660	2.200	2.190	2.290	2.190	2.340	30,000	2.2660	-2.65%
2021-11-01	0	2.260	2.150	2.320	2.260	2.300	42,000	96,360	2.2943	2.260	2.150	2.320	2.260	2.300	42,000	2.2943	-7.00%
2021-10-29	0	2.430	2.280	2.430	2.420	2.430	42,000	102,000	2.4286	2.430	2.280	2.430	2.420	2.430	42,000	2.4286	0.41%
2021-10-28	0	2.420	2.270	2.420	2.430	2.430	18,000	43,740	2.4300	2.420	2.270	2.420	2.430	2.430	18,000	2.4300	0.83%
2021-10-27	0	2.400	2.370	2.400	2.370	2.400	228,000	544,800	2.3895	2.400	2.370	2.400	2.370	2.400	228,000	2.3895	-0.83%
2021-10-26	0	2.420	2.260	2.420	-	-	0	0	-	2.420	2.260	2.420	-	-	0	-	-0.41%
2021-10-25	0	2.430	2.260	2.430	2.260	2.430	84,000	195,540	2.3279	2.430	2.260	2.430	2.260	2.430	84,000	2.3279	0.83%
2021-10-22	0	2.410	2.350	2.410	2.350	2.550	618,000	1,499,100	2.4257	2.410	2.350	2.410	2.350	2.550	618,000	2.4257	-0.41%
2021-10-21	0	2.420	2.320	2.420	2.400	2.450	48,000	116,040	2.4175	2.420	2.320	2.420	2.400	2.450	48,000	2.4175	0.00%
2021-10-20	0	2.420	2.330	2.430	2.380	2.450	48,000	114,960	2.3950	2.420	2.330	2.430	2.380	2.450	48,000	2.3950	0.83%
2021-10-19	0	2.400	2.390	2.430	2.390	2.590	426,000	1,051,980	2.4694	2.400	2.390	2.430	2.390	2.590	426,000	2.4694	-5.51%
2021-10-18	0	2.540	2.400	2.540	2.400	2.540	360,000	889,800	2.4717	2.540	2.400	2.540	2.400	2.540	360,000	2.4717	-2.31%
2021-10-15	0	2.600	2.480	2.600	2.480	2.610	468,000	1,207,200	2.5795	2.600	2.480	2.600	2.480	2.610	468,000	2.5795	4.84%
2021-10-12	0	2.480	2.260	2.480	2.450	2.520	180,000	447,960	2.4887	2.480	2.260	2.480	2.450	2.520	180,000	2.4887	11.21%
2021-10-11	0	2.230	2.230	2.320	2.220	2.420	84,000	196,620	2.3407	2.230	2.230	2.320	2.220	2.420	84,000	2.3407	-6.69%
2021-10-08	0	2.390	2.340	2.420	2.370	2.520	169,600	415,660	2.4508	2.390	2.340	2.420	2.370	2.520	169,600	2.4508	-3.24%
2021-10-07	0	2.470	2.410	2.470	2.320	2.470	756,000	1,781,940	2.3571	2.470	2.410	2.470	2.320	2.470	756,000	2.3571	2.92%
2021-10-06	0	2.400	2.350	2.430	2.380	2.450	253,400	614,740	2.4260	2.400	2.350	2.430	2.380	2.450	253,400	2.4260	0.42%
2021-10-05	0	2.390	2.370	2.390	2.360	2.420	210,000	503,460	2.3974	2.390	2.370	2.390	2.360	2.420	210,000	2.3974	-0.42%
2021-10-04	0	2.400	2.330	2.400	2.330	2.420	12,344,400	29,497,932	2.3896	2.400	2.330	2.400	2.330	2.420	12,344,400	2.3896	-0.41%
2021-09-30	0	2.410	2.230	2.440	2.410	2.450	1,074,000	2,589,540	2.4111	2.410	2.230	2.440	2.410	2.450	1,074,000	2.4111	0.00%
2021-09-29	0	2.410	2.250	2.410	2.410	2.410	24,000	57,840	2.4100	2.410	2.250	2.410	2.410	2.410	24,000	2.4100	-0.41%
2021-09-28	0	2.420	2.330	2.420	2.450	2.450	12,000	29,400	2.4500	2.420	2.330	2.420	2.450	2.450	12,000	2.4500	-1.22%
2021-09-27	0	2.450	2.320	2.450	2.350	2.460	164,000	399,480	2.4359	2.450	2.320	2.450	2.350	2.460	164,000	2.4359	-0.41%
2021-09-24	0	2.460	2.290	2.460	2.410	2.480	300,000	731,280	2.4376	2.460	2.290	2.460	2.410	2.480	300,000	2.4376	2.93%
2021-09-23	0	2.390	2.270	2.400	2.350	2.420	258,000	618,180	2.3960	2.390	2.270	2.400	2.350	2.420	258,000	2.3960	-1.65%
2021-09-21	0	2.430	2.330	2.430	2.450	2.460	157,200	384,984	2.4490	2.430	2.330	2.430	2.450	2.460	157,200	2.4490	-1.22%
2021-09-20	0	2.460	2.400	2.460	-	-	0	0	-	2.460	2.400	2.460	-	-	0	-	-1.20%
2021-09-17	0	2.490	2.390	2.490	2.460	2.530	150,000	372,300	2.4820	2.490	2.390	2.490	2.460	2.530	150,000	2.4820	-0.80%
2021-09-16	0	2.510	2.440	2.510	2.380	2.520	558,000	1,368,720	2.4529	2.510	2.440	2.510	2.380	2.520	558,000	2.4529	2.87%
2021-09-15	0	2.440	2.360	2.440	2.380	2.480	294,000	710,340	2.4161	2.440	2.360	2.440	2.380	2.480	294,000	2.4161	2.52%
2021-09-14	0	2.380	2.380	2.390	2.380	2.380	6,000	14,280	2.3800	2.380	2.380	2.390	2.380	2.380	6,000	2.3800	4.85%
2021-09-13	0	2.270	2.270	2.300	2.270	2.330	18,000	41,400	2.3000	2.270	2.270	2.300	2.270	2.330	18,000	2.3000	-2.16%
2021-09-10	0	2.320	2.320	2.390	2.280	2.400	41,020	96,583	2.3545	2.320	2.320	2.390	2.280	2.400	41,020	2.3545	1.75%
2021-09-09	0	2.280	2.210	2.400	2.280	2.400	78,275	184,813	2.3611	2.280	2.210	2.400	2.280	2.400	78,275	2.3611	-3.39%
2021-09-08	0	2.360	2.330	2.500	2.360	2.540	1,290,000	3,137,160	2.4319	2.360	2.330	2.500	2.360	2.540	1,290,000	2.4319	-0.84%
2021-09-07	0	2.380	2.300	2.400	2.330	2.400	1,224,000	2,857,380	2.3345	2.380	2.300	2.400	2.330	2.400	1,224,000	2.3345	3.48%
2021-09-06	0	2.300	2.220	2.300	2.140	2.300	198,100	439,940	2.2208	2.300	2.220	2.300	2.140	2.300	198,100	2.2208	9.52%
2021-09-03	0	2.100	2.070	2.120	2.080	2.230	181,500	386,325	2.1285	2.100	2.070	2.120	2.080	2.230	181,500	2.1285	6.60%
2021-09-02	0	1.970	1.970	2.060	1.970	2.030	78,100	155,355	1.9892	1.970	1.970	2.060	1.970	2.030	78,100	1.9892	-2.96%
2021-09-01	0	2.030	2.030	2.200	2.010	2.010	30,000	60,300	2.0100	2.030	2.030	2.200	2.010	2.010	30,000	2.0100	-7.73%
2021-08-31	0	2.200	-	2.300	-	-	0	0	-	2.200	-	2.300	-	-	0	-	0.00%
2021-08-30	0	2.200	-	2.200	2.200	2.200	42,000	92,400	2.2000	2.200	-	2.200	2.200	2.200	42,000	2.2000	-2.22%
2021-08-27	0	2.250	-	2.250	-	-	350	689	1.9686	2.250	-	2.250	-	-	350	1.9686	0.00%
2021-08-26	0	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	0.00%
2021-08-25	0	2.250	-	2.320	-	-	0	0	-	2.250	-	2.320	-	-	0	-	0.00%
2021-08-24	0	2.250	2.100	2.260	2.240	2.260	1,086,000	2,443,500	2.2500	2.250	2.100	2.260	2.240	2.260	1,086,000	2.2500	0.00%
2021-08-23	0	2.250	2.100	2.240	2.280	2.280	6,000	13,680	2.2800	2.250	2.100	2.240	2.280	2.280	6,000	2.2800	-1.32%
2021-08-20	0	2.280	2.100	2.280	2.280	2.280	150,000	342,000	2.2800	2.280	2.100	2.280	2.280	2.280	150,000	2.2800	-1.30%
2021-08-19	0	2.310	2.160	2.300	2.160	2.500	154,000	346,820	2.2521	2.310	2.160	2.300	2.160	2.500	154,000	2.2521	-5.33%
2021-08-18	0	2.440	2.420	2.520	2.440	2.700	180,000	462,600	2.5700	2.440	2.420	2.520	2.440	2.700	180,000	2.5700	-7.22%
2021-08-17	0	2.630	2.600	2.630	2.340	2.660	346,000	869,500	2.5130	2.630	2.600	2.630	2.340	2.660	346,000	2.5130	9.58%
2021-08-16	0	2.400	2.400	2.450	2.300	2.450	276,000	650,520	2.3570	2.400	2.400	2.450	2.300	2.450	276,000	2.3570	3.00%
2021-08-13	0	2.330	2.190	2.330	2.190	2.350	186,000	432,120	2.3232	2.330	2.190	2.330	2.190	2.350	186,000	2.3232	0.43%
2021-08-12	0	2.320	2.200	2.320	2.180	2.420	396,000	902,460	2.2789	2.320	2.200	2.320	2.180	2.420	396,000	2.2789	0.87%
2021-08-11	0	2.300	2.230	2.300	2.200	2.390	516,000	1,179,300	2.2855	2.300	2.230	2.300	2.200	2.390	516,000	2.2855	4.07%
2021-08-10	0	2.210	2.010	2.210	1.980	2.210	942,000	1,884,840	2.0009	2.210	2.010	2.210	1.980	2.210	942,000	2.0009	9.95%
2021-08-09	0	2.010	1.990	2.010	2.000	2.020	288,000	581,460	2.0190	2.010	1.990	2.010	2.000	2.020	288,000	2.0190	-0.50%
2021-08-06	0	2.020	1.900	2.060	2.040	2.050	426,000	870,300	2.0430	2.020	1.900	2.060	2.040	2.050	426,000	2.0430	-0.98%
2021-08-05	0	2.040	2.030	2.110	2.040	2.060	264,000	540,840	2.0486	2.040	2.030	2.110	2.040	2.060	264,000	2.0486	-6.85%
2021-08-04	0	2.190	2.060	2.190	2.000	2.240	246,000	518,760	2.1088	2.190	2.060	2.190	2.000	2.240	246,000	2.1088	-0.45%
2021-08-03	0	2.200	2.000	2.390	2.200	2.200	24,000	52,800	2.2000	2.200	2.000	2.390	2.200	2.200	24,000	2.2000	-0.45%
2021-08-02	0	2.210	2.080	2.380	-	-	0	0	-	2.210	2.080	2.380	-	-	0	-	0.00%
2021-07-30	0	2.210	2.210	2.300	2.000	2.200	126,000	265,800	2.1095	2.210	2.210	2.300	2.000	2.200	126,000	2.1095	0.45%
2021-07-29	0	2.200	2.120	2.250	2.150	2.250	78,000	169,560	2.1738	2.200	2.120	2.250	2.150	2.250	78,000	2.1738	2.33%
2021-07-28	0	2.150	1.800	2.160	2.150	2.180	12,000	25,980	2.1650	2.150	1.800	2.160	2.150	2.180	12,000	2.1650	-1.38%
2021-07-27	0	2.180	-	2.290	2.180	2.380	162,000	380,040	2.3459	2.180	-	2.290	2.180	2.380	162,000	2.3459	-8.79%
2021-07-26	0	2.390	2.220	2.390	2.400	2.400	6,000	14,400	2.4000	2.390	2.220	2.390	2.400	2.400	6,000	2.4000	-4.02%
2021-07-23	0	2.490	2.380	2.490	2.390	2.510	174,000	433,260	2.4900	2.490	2.380	2.490	2.390	2.510	174,000	2.4900	-0.80%
2021-07-22	0	2.510	2.350	2.510	2.500	2.530	204,000	512,880	2.5141	2.510	2.350	2.510	2.500	2.530	204,000	2.5141	0.40%
2021-07-21	0	2.500	2.410	2.510	2.500	2.560	408,040	1,032,036	2.5293	2.500	2.410	2.510	2.500	2.560	408,040	2.5293	0.00%
2021-07-20	0	2.500	2.380	2.540	2.540	2.590	36,000	92,640	2.5733	2.500	2.380	2.540	2.540	2.590	36,000	2.5733	-4.94%
2021-07-19	0	2.630	2.450	2.630	2.620	2.630	120,000	315,000	2.6250	2.630	2.450	2.630	2.620	2.630	120,000	2.6250	-0.38%
2021-07-16	0	2.640	2.580	2.640	2.420	2.640	420,000	1,060,680	2.5254	2.640	2.580	2.640	2.420	2.640	420,000	2.5254	7.32%
2021-07-15	0	2.460	2.460	2.490	2.350	2.500	359,750	863,810	2.4011	2.460	2.460	2.490	2.350	2.500	359,750	2.4011	7.89%
2021-07-14	0	2.280	2.140	2.280	2.260	2.280	114,000	257,880	2.2621	2.280	2.140	2.280	2.260	2.280	114,000	2.2621	0.88%
2021-07-13	0	2.260	2.130	2.310	-	-	0	0	-	2.260	2.130	2.310	-	-	0	-	0.00%
2021-07-12	0	2.260	2.170	2.260	2.170	2.260	84,000	186,780	2.2236	2.260	2.170	2.260	2.170	2.260	84,000	2.2236	0.44%
2021-07-09	0	2.250	2.210	2.290	2.120	2.300	54,000	119,160	2.2067	2.250	2.210	2.290	2.120	2.300	54,000	2.2067	5.14%
2021-07-08	0	2.140	2.120	2.240	2.140	2.330	48,000	109,260	2.2763	2.140	2.120	2.240	2.140	2.330	48,000	2.2763	-8.94%
2021-07-07	0	2.350	2.270	2.350	2.260	2.400	57,600	134,652	2.3377	2.350	2.270	2.350	2.260	2.400	57,600	2.3377	-1.26%
2021-07-06	0	2.380	2.320	2.380	2.350	2.430	24,000	57,600	2.4000	2.380	2.320	2.380	2.350	2.430	24,000	2.4000	-0.83%
2021-07-05	0	2.400	2.320	2.400	2.300	2.430	120,000	282,060	2.3505	2.400	2.320	2.400	2.300	2.430	120,000	2.3505	-3.23%
2021-07-02	0	2.480	2.430	2.480	2.490	2.490	6,000	14,940	2.4900	2.480	2.430	2.480	2.490	2.490	6,000	2.4900	-0.80%
2021-06-30	0	2.500	2.420	2.500	2.420	2.560	168,000	419,700	2.4982	2.500	2.420	2.500	2.420	2.560	168,000	2.4982	-0.40%
2021-06-29	0	2.510	2.430	2.510	2.430	2.510	12,000	29,640	2.4700	2.510	2.430	2.510	2.430	2.510	12,000	2.4700	3.29%
2021-06-28	0	2.430	2.420	2.620	2.400	2.600	54,000	136,920	2.5356	2.430	2.420	2.620	2.400	2.600	54,000	2.5356	0.41%
2021-06-25	0	2.420	2.400	2.550	2.400	2.550	456,000	1,161,900	2.5480	2.420	2.400	2.550	2.400	2.550	456,000	2.5480	-5.47%
2021-06-24	0	2.560	2.390	2.580	-	-	0	0	-	2.560	2.390	2.580	-	-	0	-	0.00%
2021-06-23	0	2.560	2.460	2.560	2.560	2.570	186,000	477,360	2.5665	2.560	2.460	2.560	2.560	2.570	186,000	2.5665	0.79%
2021-06-22	0	2.540	2.370	2.540	2.450	2.540	193,000	480,240	2.4883	2.540	2.370	2.540	2.450	2.540	193,000	2.4883	3.67%
2021-06-21	0	2.450	2.320	2.450	2.340	2.460	132,000	311,940	2.3632	2.450	2.320	2.450	2.340	2.460	132,000	2.3632	-2.00%
2021-06-18	0	2.500	2.380	2.570	2.500	2.500	24,000	60,000	2.5000	2.500	2.380	2.570	2.500	2.500	24,000	2.5000	-4.58%
2021-06-17	0	2.620	2.500	2.630	2.620	2.700	408,000	1,100,160	2.6965	2.620	2.500	2.630	2.620	2.700	408,000	2.6965	-2.96%
2021-06-16	0	2.700	2.460	2.700	2.520	2.700	528,100	1,360,143	2.5755	2.700	2.460	2.700	2.520	2.700	528,100	2.5755	8.43%
2021-06-15	0	2.490	2.050	2.580	-	-	0	0	-	2.490	2.050	2.580	-	-	0	-	0.00%
2021-06-11	0	2.490	-	2.500	2.380	2.500	420,000	1,048,500	2.4964	2.490	-	2.500	2.380	2.500	420,000	2.4964	-3.11%
2021-06-10	0	2.570	2.380	2.570	-	-	0	0	-	2.570	2.380	2.570	-	-	0	-	-0.39%
2021-06-09	0	2.580	2.380	2.580	-	-	0	0	-	2.580	2.380	2.580	-	-	0	-	0.00%
2021-06-08	0	2.580	2.360	2.580	2.490	2.580	18,250	46,000	2.5205	2.580	2.360	2.580	2.490	2.580	18,250	2.5205	3.61%
2021-06-07	0	2.490	2.290	2.490	2.480	2.490	36,000	89,520	2.4867	2.490	2.290	2.490	2.480	2.490	36,000	2.4867	0.00%
2021-06-04	0	2.490	1.810	2.490	-	-	0	0	-	2.490	1.810	2.490	-	-	0	-	0.00%
2021-06-03	0	2.490	2.200	2.490	2.480	2.490	60,000	149,280	2.4880	2.490	2.200	2.490	2.480	2.490	60,000	2.4880	5.96%
2021-06-02	0	2.350	2.300	2.620	2.350	2.540	42,000	103,260	2.4586	2.350	2.300	2.620	2.350	2.540	42,000	2.4586	-7.48%
2021-06-01	0	2.540	2.470	2.560	2.480	2.560	36,002	90,724	2.5200	2.540	2.470	2.560	2.480	2.560	36,002	2.5200	-3.42%
2021-05-31	0	2.630	2.460	2.630	-	-	0	0	-	2.630	2.460	2.630	-	-	0	-	0.00%
2021-05-28	0	2.630	2.430	2.630	2.480	2.640	1,122,000	2,819,100	2.5126	2.630	2.430	2.630	2.480	2.640	1,122,000	2.5126	8.23%
2021-05-27	0	2.430	2.320	2.500	2.380	2.450	78,000	187,740	2.4069	2.430	2.320	2.500	2.380	2.450	78,000	2.4069	5.65%
2021-05-26	0	2.300	2.280	2.380	2.260	2.370	576,000	1,336,680	2.3206	2.300	2.280	2.380	2.260	2.370	576,000	2.3206	1.77%
2021-05-25	0	2.260	2.250	2.440	2.210	2.440	3,642,300	8,162,388	2.2410	2.260	2.250	2.440	2.210	2.440	3,642,300	2.2410	-1.74%
2021-05-24	0	2.300	2.120	2.450	2.290	2.300	348,000	800,220	2.2995	2.300	2.120	2.450	2.290	2.300	348,000	2.2995	0.00%
2021-05-21	0	2.300	2.160	2.480	-	-	0	0	-	2.300	2.160	2.480	-	-	0	-	0.00%
2021-05-20	0	2.300	-	2.400	2.230	2.300	660,000	1,472,220	2.2306	2.300	-	2.400	2.230	2.300	660,000	2.2306	3.14%
2021-05-18	0	2.230	2.210	2.370	2.200	2.250	96,000	215,340	2.2431	2.230	2.210	2.370	2.200	2.250	96,000	2.2431	-0.45%
2021-05-17	0	2.240	2.250	2.440	2.240	2.500	352,200	859,560	2.4405	2.240	2.250	2.440	2.240	2.500	352,200	2.4405	-2.61%
2021-05-14	0	2.300	2.200	2.300	2.110	2.300	1,530,000	3,517,560	2.2991	2.300	2.200	2.300	2.110	2.300	1,530,000	2.2991	1.32%
2021-05-13	0	2.270	2.260	2.390	2.260	2.480	2,022,600	4,771,506	2.3591	2.270	2.260	2.390	2.260	2.480	2,022,600	2.3591	-3.40%
2021-05-12	0	2.350	2.350	2.450	2.300	2.450	2,364,000	5,619,900	2.3773	2.350	2.350	2.450	2.300	2.450	2,364,000	2.3773	2.17%
2021-05-11	0	2.300	2.120	2.500	2.100	2.460	102,000	230,340	2.2582	2.300	2.120	2.500	2.100	2.460	102,000	2.2582	-6.50%
2021-05-10	0	2.460	2.360	2.500	2.360	2.500	1,920,000	4,661,880	2.4281	2.460	2.360	2.500	2.360	2.500	1,920,000	2.4281	2.50%
2021-05-07	0	2.400	-	2.540	2.400	2.480	930,000	2,305,800	2.4794	2.400	-	2.540	2.400	2.480	930,000	2.4794	-3.23%
2021-05-06	0	2.480	2.400	2.500	2.480	2.480	480,000	1,190,400	2.4800	2.480	2.400	2.500	2.480	2.480	480,000	2.4800	-0.80%
2021-05-05	0	2.500	2.300	2.520	2.500	2.500	522,000	1,305,000	2.5000	2.500	2.300	2.520	2.500	2.500	522,000	2.5000	0.00%
2021-05-04	0	2.500	2.340	2.530	2.320	2.500	168,000	413,760	2.4629	2.500	2.340	2.530	2.320	2.500	168,000	2.4629	2.88%
2021-05-03	0	2.430	2.430	2.580	-	-	0	0	-	2.430	2.430	2.580	-	-	0	-	0.00%
2021-04-30	0	2.430	2.430	2.580	2.410	2.590	48,000	119,340	2.4863	2.430	2.430	2.580	2.410	2.590	48,000	2.4863	-3.57%
2021-04-29	0	2.520	2.510	2.650	2.520	2.600	324,000	820,380	2.5320	2.520	2.510	2.650	2.520	2.600	324,000	2.5320	0.80%
2021-04-28	0	2.500	2.480	2.510	2.500	2.590	72,000	181,560	2.5217	2.500	2.480	2.510	2.500	2.590	72,000	2.5217	-5.66%
2021-04-27	0	2.650	2.520	2.700	2.520	2.730	936,000	2,440,260	2.6071	2.650	2.520	2.700	2.520	2.730	936,000	2.6071	-1.49%
2021-04-26	0	2.690	2.510	2.710	2.560	2.720	138,000	366,360	2.6548	2.690	2.510	2.710	2.560	2.720	138,000	2.6548	4.67%
2021-04-23	0	2.570	2.550	2.570	2.500	2.590	1,146,000	2,944,440	2.5693	2.570	2.550	2.570	2.500	2.590	1,146,000	2.5693	2.80%
2021-04-22	0	2.500	2.500	2.550	2.400	2.580	114,000	281,460	2.4689	2.500	2.500	2.550	2.400	2.580	114,000	2.4689	-0.40%
2021-04-21	0	2.510	2.470	2.560	2.510	2.540	30,000	75,780	2.5260	2.510	2.470	2.560	2.510	2.540	30,000	2.5260	-1.57%
2021-04-20	0	2.550	2.530	2.620	2.520	2.570	70,200	178,764	2.5465	2.550	2.530	2.620	2.520	2.570	70,200	2.5465	-2.30%
2021-04-19	0	2.610	2.520	2.660	2.520	2.680	2,892,000	7,534,140	2.6052	2.610	2.520	2.660	2.520	2.680	2,892,000	2.6052	0.38%
2021-04-16	0	2.600	2.520	2.610	2.550	2.610	678,000	1,768,920	2.6090	2.600	2.520	2.610	2.550	2.610	678,000	2.6090	-3.70%
2021-04-15	0	2.700	2.620	2.800	2.440	2.800	2,982,000	7,847,640	2.6317	2.700	2.620	2.800	2.440	2.800	2,982,000	2.6317	7.14%
2021-04-14	0	2.520	2.490	2.540	2.480	2.550	1,614,100	4,029,929	2.4967	2.520	2.490	2.540	2.480	2.550	1,614,100	2.4967	-1.56%
2021-04-13	0	2.560	2.500	2.600	2.560	2.700	1,024,000	2,646,410	2.5844	2.560	2.500	2.600	2.560	2.700	1,024,000	2.5844	-4.48%
2021-04-12	0	2.680	2.550	2.710	2.370	2.710	36,000	92,340	2.5650	2.680	2.550	2.710	2.370	2.710	36,000	2.5650	5.10%
2021-04-09	0	2.550	2.550	2.600	2.460	2.600	2,026,000	5,157,980	2.5459	2.550	2.550	2.600	2.460	2.600	2,026,000	2.5459	-5.90%
2021-04-08	0	2.710	2.660	2.720	2.300	2.730	2,430,000	5,977,320	2.4598	2.710	2.660	2.720	2.300	2.730	2,430,000	2.4598	5.04%
2021-04-07	0	2.580	2.550	2.690	2.580	2.580	9,000	23,040	2.5600	2.580	2.550	2.690	2.580	2.580	9,000	2.5600	-4.09%
2021-04-01	0	2.690	-	2.690	-	-	0	0	-	2.690	-	2.690	-	-	0	-	0.00%
2021-03-31	0	2.690	2.600	2.700	-	-	1,800	4,590	2.5500	2.690	2.600	2.700	-	-	1,800	2.5500	-3.58%
2021-03-30	0	2.790	2.600	2.790	2.600	2.790	18,000	48,240	2.6800	2.790	2.600	2.790	2.600	2.790	18,000	2.6800	1.45%
2021-03-29	0	2.750	2.650	2.750	-	-	2,200	5,622	2.5555	2.750	2.650	2.750	-	-	2,200	2.5555	-3.85%
2021-03-26	0	2.860	-	2.860	-	-	0	0	-	2.860	-	2.860	-	-	0	-	-0.35%
2021-03-25	0	2.870	-	2.870	2.890	2.890	6,000	17,340	2.8900	2.870	-	2.870	2.890	2.890	6,000	2.8900	0.00%
2021-03-24	0	2.870	-	2.880	2.800	2.870	42,000	118,020	2.8100	2.870	-	2.880	2.800	2.870	42,000	2.8100	2.50%
2021-03-23	0	2.800	2.580	2.960	2.740	2.800	60,000	167,280	2.7880	2.800	2.580	2.960	2.740	2.800	60,000	2.7880	1.82%
2021-03-22	0	2.750	2.740	2.900	2.720	2.740	36,000	98,280	2.7300	2.750	2.740	2.900	2.720	2.740	36,000	2.7300	0.36%
2021-03-19	0	2.740	2.730	2.780	2.700	2.740	1,944,000	5,256,240	2.7038	2.740	2.730	2.780	2.700	2.740	1,944,000	2.7038	-3.52%
2021-03-18	0	2.840	2.770	2.840	2.560	2.840	2,576,000	6,655,120	2.5835	2.840	2.770	2.840	2.560	2.840	2,576,000	2.5835	11.37%
2021-03-17	0	2.550	2.550	2.560	2.500	2.660	66,000	168,720	2.5564	2.550	2.550	2.560	2.500	2.660	66,000	2.5564	-4.49%
2021-03-16	0	2.670	2.550	2.700	-	-	0	0	-	2.670	2.550	2.700	-	-	0	-	-0.74%
2021-03-15	0	2.690	2.680	2.690	2.690	2.690	12,000	32,280	2.6900	2.690	2.680	2.690	2.690	2.690	12,000	2.6900	0.37%
2021-03-12	0	2.680	2.680	2.710	2.680	2.770	42,000	113,880	2.7114	2.680	2.680	2.710	2.680	2.770	42,000	2.7114	-2.90%
2021-03-11	0	2.760	2.740	2.800	2.740	2.860	96,000	265,560	2.7663	2.760	2.740	2.800	2.740	2.860	96,000	2.7663	4.55%
2021-03-10	0	2.640	2.500	2.670	2.510	2.680	13,600	35,076	2.5791	2.640	2.500	2.670	2.510	2.680	13,600	2.5791	-2.22%
2021-03-09	0	2.700	2.500	2.760	2.770	2.790	30,750	84,885	2.7605	2.700	2.500	2.760	2.770	2.790	30,750	2.7605	0.00%
2021-03-08	0	2.700	-	2.700	2.520	2.720	78,000	206,340	2.6454	2.700	-	2.700	2.520	2.720	78,000	2.6454	0.37%
2021-03-05	0	2.690	2.660	2.700	2.630	2.700	312,000	839,580	2.6910	2.690	2.660	2.700	2.630	2.700	312,000	2.6910	-0.37%
2021-03-04	0	2.700	-	2.800	2.700	2.970	192,000	546,660	2.8472	2.700	-	2.800	2.700	2.970	192,000	2.8472	-11.48%
2021-03-03	0	3.050	3.050	3.140	3.020	3.130	72,000	220,980	3.0692	3.050	3.050	3.140	3.020	3.130	72,000	3.0692	-2.87%
2021-03-02	0	3.140	3.140	3.200	3.130	3.190	60,000	189,240	3.1540	3.140	3.140	3.200	3.130	3.190	60,000	3.1540	-1.87%
2021-03-01	0	3.200	3.180	3.380	3.160	3.280	144,000	464,220	3.2238	3.200	3.180	3.380	3.160	3.280	144,000	3.2238	-5.60%
2021-02-26	0	3.390	3.350	3.390	2.900	3.400	492,000	1,531,680	3.1132	3.390	3.350	3.390	2.900	3.400	492,000	3.1132	6.27%
2021-02-25	0	3.190	3.190	3.350	3.150	3.230	270,000	861,420	3.1904	3.190	3.190	3.350	3.150	3.230	270,000	3.1904	0.63%
2021-02-24	0	3.170	3.080	3.150	3.030	3.400	468,000	1,489,260	3.1822	3.170	3.080	3.150	3.030	3.400	468,000	3.1822	-6.76%
2021-02-23	0	3.400	3.380	3.400	3.100	3.460	415,000	1,371,180	3.3040	3.400	3.380	3.400	3.100	3.460	415,000	3.3040	0.59%
2021-02-22	0	3.380	3.350	3.390	3.310	3.840	474,000	1,648,200	3.4772	3.380	3.350	3.390	3.310	3.840	474,000	3.4772	-8.65%
2021-02-19	0	3.700	3.700	3.750	3.600	4.000	550,850	2,066,159	3.7509	3.700	3.700	3.750	3.600	4.000	550,850	3.7509	-5.13%
2021-02-18	0	3.900	3.910	3.950	3.750	4.210	960,000	3,756,440	3.9130	3.900	3.910	3.950	3.750	4.210	960,000	3.9130	-6.02%
2021-02-17	0	4.150	4.120	4.150	3.720	4.150	2,558,800	10,162,584	3.9716	4.150	4.120	4.150	3.720	4.150	2,558,800	3.9716	13.70%
2021-02-16	0	3.650	3.630	3.650	3.350	3.700	1,828,400	6,490,772	3.5500	3.650	3.630	3.650	3.350	3.700	1,828,400	3.5500	4.29%
2021-02-11	0	3.500	3.420	3.470	3.390	3.530	468,000	1,620,060	3.4617	3.500	3.420	3.470	3.390	3.530	468,000	3.4617	1.45%
2021-02-10	0	3.450	3.440	3.460	3.140	3.570	1,824,800	6,042,380	3.3113	3.450	3.440	3.460	3.140	3.570	1,824,800	3.3113	-0.86%
2021-02-09	0	3.480	3.480	3.560	3.410	3.710	1,098,000	3,883,080	3.5365	3.480	3.480	3.560	3.410	3.710	1,098,000	3.5365	-2.52%
2021-02-08	0	3.570	3.570	3.580	3.300	3.600	470,400	1,634,040	3.4737	3.570	3.570	3.580	3.300	3.600	470,400	3.4737	3.18%
2021-02-05	0	3.460	3.400	3.490	3.080	3.650	1,150,000	3,881,270	3.3750	3.460	3.400	3.490	3.080	3.650	1,150,000	3.3750	8.12%
2021-02-04	0	3.200	3.180	3.230	3.190	3.420	618,000	2,019,960	3.2685	3.200	3.180	3.230	3.190	3.420	618,000	3.2685	-7.51%
2021-02-03	0	3.460	3.360	3.460	3.000	4.000	3,400,400	11,755,820	3.4572	3.460	3.360	3.460	3.000	4.000	3,400,400	3.4572	-5.72%
2021-02-02	0	3.670	3.670	3.700	2.970	3.710	2,267,800	7,279,516	3.2099	3.670	3.670	3.700	2.970	3.710	2,267,800	3.2099	26.55%
2021-02-01	0	2.900	2.850	2.960	2.790	2.990	531,550	1,547,729	2.9117	2.900	2.850	2.960	2.790	2.990	531,550	2.9117	3.20%
2021-01-29	0	2.810	2.760	2.850	2.770	2.880	132,000	369,480	2.7991	2.810	2.760	2.850	2.770	2.880	132,000	2.7991	3.31%
2021-01-28	0	2.720	2.700	2.830	2.720	2.840	306,000	852,180	2.7849	2.720	2.700	2.830	2.720	2.840	306,000	2.7849	-5.88%
2021-01-27	0	2.890	2.830	2.890	2.810	2.900	546,000	1,543,440	2.8268	2.890	2.830	2.890	2.810	2.900	546,000	2.8268	-0.34%
2021-01-26	0	2.900	2.850	2.900	2.800	2.970	245,000	707,350	2.8871	2.900	2.850	2.900	2.800	2.970	245,000	2.8871	-0.68%
2021-01-25	0	2.920	2.910	2.920	2.810	2.940	2,270,650	6,563,048	2.8904	2.920	2.910	2.920	2.810	2.940	2,270,650	2.8904	4.29%
2021-01-22	0	2.800	2.750	2.800	2.760	2.870	624,000	1,742,820	2.7930	2.800	2.750	2.800	2.760	2.870	624,000	2.7930	-1.06%
2021-01-21	0	2.830	2.790	2.830	2.740	2.990	935,600	2,662,046	2.8453	2.830	2.790	2.830	2.740	2.990	935,600	2.8453	4.04%
2021-01-20	0	2.720	2.640	2.720	2.460	2.720	288,000	760,320	2.6400	2.720	2.640	2.720	2.460	2.720	288,000	2.6400	4.62%
2021-01-19	0	2.600	2.550	2.610	2.600	2.730	82,000	218,600	2.6659	2.600	2.550	2.610	2.600	2.730	82,000	2.6659	-5.45%
2021-01-18	0	2.750	2.750	2.820	2.750	2.840	90,400	252,988	2.7985	2.750	2.750	2.820	2.750	2.840	90,400	2.7985	-1.79%
2021-01-15	0	2.800	2.790	2.810	2.710	2.820	820,000	2,296,340	2.8004	2.800	2.790	2.810	2.710	2.820	820,000	2.8004	0.72%
2021-01-14	0	2.780	2.720	2.800	2.680	2.820	407,000	1,113,970	2.7370	2.780	2.720	2.800	2.680	2.820	407,000	2.7370	1.09%
2021-01-13	0	2.750	2.750	2.770	2.630	2.840	261,660	713,376	2.7263	2.750	2.750	2.770	2.630	2.840	261,660	2.7263	0.73%
2021-01-12	0	2.730	2.620	2.730	2.520	2.730	342,000	899,040	2.6288	2.730	2.620	2.730	2.520	2.730	342,000	2.6288	5.41%
2021-01-11	0	2.590	2.530	2.590	2.510	2.660	715,000	1,849,520	2.5867	2.590	2.530	2.590	2.510	2.660	715,000	2.5867	-1.15%
2021-01-08	0	2.620	2.560	2.630	2.550	2.670	120,000	312,480	2.6040	2.620	2.560	2.630	2.550	2.670	120,000	2.6040	-2.24%
2021-01-07	0	2.680	2.630	2.680	2.630	2.750	60,200	161,434	2.6816	2.680	2.630	2.680	2.630	2.750	60,200	2.6816	3.47%
2021-01-06	0	2.590	2.550	2.630	2.400	2.780	481,800	1,243,276	2.5805	2.590	2.550	2.630	2.400	2.780	481,800	2.5805	-6.16%
2021-01-05	0	2.760	2.700	2.780	2.680	3.060	748,730	2,210,327	2.9521	2.760	2.700	2.780	2.680	3.060	748,730	2.9521	-8.31%
2021-01-04	0	3.010	3.000	3.010	2.860	3.090	645,600	1,926,948	2.9847	3.010	3.000	3.010	2.860	3.090	645,600	2.9847	5.61%
2020-12-31	0	2.850	2.730	2.860	2.740	2.980	1,660,000	4,826,500	2.9075	2.850	2.730	2.860	2.740	2.980	1,660,000	2.9075	3.64%
2020-12-30	0	2.750	2.740	2.750	2.570	2.780	817,200	2,213,892	2.7091	2.750	2.740	2.750	2.570	2.780	817,200	2.7091	10.00%
2020-12-29	0	2.500	2.500	2.650	2.450	2.560	175,400	443,050	2.5259	2.500	2.500	2.650	2.450	2.560	175,400	2.5259	-1.96%
2020-12-28	0	2.550	2.370	2.580	2.350	2.550	148,000	366,980	2.4796	2.550	2.370	2.580	2.350	2.550	148,000	2.4796	0.39%
2020-12-24	0	2.540	2.510	2.550	2.500	2.540	84,000	212,100	2.5250	2.540	2.510	2.550	2.500	2.540	84,000	2.5250	-0.39%
2020-12-23	0	2.550	2.550	2.580	2.520	2.620	162,000	414,060	2.5559	2.550	2.550	2.580	2.520	2.620	162,000	2.5559	0.00%
2020-12-22	0	2.550	2.500	2.580	2.490	2.600	120,000	303,300	2.5275	2.550	2.500	2.580	2.490	2.600	120,000	2.5275	-1.92%
2020-12-21	0	2.600	2.600	2.610	2.520	2.650	156,000	404,280	2.5915	2.600	2.600	2.610	2.520	2.650	156,000	2.5915	-2.99%
2020-12-18	0	2.680	2.680	2.740	2.580	2.950	672,000	1,812,600	2.6973	2.680	2.680	2.740	2.580	2.950	672,000	2.6973	-5.96%
2020-12-17	0	2.850	2.810	2.860	2.640	3.030	742,000	2,118,500	2.8551	2.850	2.810	2.860	2.640	3.030	742,000	2.8551	8.78%
2020-12-16	0	2.620	2.620	2.650	2.590	2.650	156,200	407,364	2.6080	2.620	2.620	2.650	2.590	2.650	156,200	2.6080	-2.24%
2020-12-15	0	2.680	2.660	2.740	2.660	2.710	202,600	545,778	2.6939	2.680	2.660	2.740	2.660	2.710	202,600	2.6939	-5.63%
2020-12-14	0	2.840	2.840	2.890	2.530	2.980	1,123,600	3,179,920	2.8301	2.840	2.840	2.890	2.530	2.980	1,123,600	2.8301	-3.07%
2020-12-11	0	2.930	2.930	2.980	2.930	3.100	888,000	2,693,940	3.0337	2.930	2.930	2.980	2.930	3.100	888,000	3.0337	-4.25%
2020-12-10	0	3.060	3.040	3.080	2.900	3.060	440,000	1,329,900	3.0225	3.060	3.040	3.080	2.900	3.060	440,000	3.0225	0.66%
2020-12-09	0	3.040	3.000	3.050	2.900	3.200	655,000	1,958,640	2.9903	3.040	3.000	3.050	2.900	3.200	655,000	2.9903	-1.30%
2020-12-08	0	3.080	3.080	3.130	2.860	3.260	2,093,000	6,368,100	3.0426	3.080	3.080	3.130	2.860	3.260	2,093,000	3.0426	0.00%
2020-12-07	0	3.080	3.080	3.090	2.700	3.140	1,342,450	3,912,873	2.9147	3.080	3.080	3.090	2.700	3.140	1,342,450	2.9147	10.79%
2020-12-04	0	2.780	2.780	2.800	2.380	2.780	898,200	2,250,990	2.5061	2.780	2.780	2.800	2.380	2.780	898,200	2.5061	17.80%
2020-12-03	0	2.360	2.360	2.370	2.340	2.390	78,000	183,660	2.3546	2.360	2.360	2.370	2.340	2.390	78,000	2.3546	4.89%
2020-12-02	0	2.250	2.210	2.300	2.210	2.300	204,000	462,720	2.2682	2.250	2.210	2.300	2.210	2.300	204,000	2.2682	4.17%
2020-12-01	0	2.160	2.160	2.240	2.070	2.190	177,000	378,360	2.1376	2.160	2.160	2.240	2.070	2.190	177,000	2.1376	-1.82%
2020-11-30	0	2.200	2.160	2.290	2.120	2.210	198,000	430,800	2.1758	2.200	2.160	2.290	2.120	2.210	198,000	2.1758	-3.93%
2020-11-27	0	2.290	2.200	2.300	2.200	2.290	132,400	294,980	2.2279	2.290	2.200	2.300	2.200	2.290	132,400	2.2279	-0.43%
2020-11-26	0	2.300	2.200	2.300	-	-	0	0	-	2.300	2.200	2.300	-	-	0	-	0.00%
2020-11-25	0	2.300	2.290	2.370	2.200	2.300	90,000	201,360	2.2373	2.300	2.290	2.370	2.200	2.300	90,000	2.2373	4.55%
2020-11-24	0	2.200	2.200	2.250	2.170	2.350	291,000	652,080	2.2408	2.200	2.200	2.250	2.170	2.350	291,000	2.2408	-6.38%
2020-11-23	0	2.350	2.300	2.400	2.300	2.540	96,000	226,020	2.3544	2.350	2.300	2.400	2.300	2.540	96,000	2.3544	2.17%
2020-11-20	0	2.300	2.270	2.330	2.200	2.450	137,400	320,364	2.3316	2.300	2.270	2.330	2.200	2.450	137,400	2.3316	4.55%
2020-11-19	0	2.200	2.200	2.230	2.150	2.220	96,000	208,320	2.1700	2.200	2.200	2.230	2.150	2.220	96,000	2.1700	3.77%
2020-11-18	0	2.120	2.120	2.200	2.050	2.120	32,600	68,236	2.0931	2.120	2.120	2.200	2.050	2.120	32,600	2.0931	-3.20%
2020-11-17	0	2.190	2.040	2.190	2.030	2.240	129,200	268,064	2.0748	2.190	2.040	2.190	2.030	2.240	129,200	2.0748	5.29%
2020-11-16	0	2.080	2.070	2.250	2.070	2.120	138,000	289,020	2.0943	2.080	2.070	2.250	2.070	2.120	138,000	2.0943	-3.26%
2020-11-13	0	2.150	2.160	2.200	2.050	2.170	57,765	120,690	2.0893	2.150	2.160	2.200	2.050	2.170	57,765	2.0893	-2.27%
2020-11-12	0	2.200	2.120	2.240	2.200	2.350	264,000	595,740	2.2566	2.200	2.120	2.240	2.200	2.350	264,000	2.2566	-3.93%
2020-11-11	0	2.290	2.210	2.350	1.900	2.330	762,200	1,633,242	2.1428	2.290	2.210	2.350	1.900	2.330	762,200	2.1428	11.71%
2020-11-10	0	2.050	2.000	2.050	1.900	2.310	671,836	1,370,432	2.0398	2.050	2.000	2.050	1.900	2.310	671,836	2.0398	-11.64%
2020-11-09	0	2.320	2.320	2.350	2.300	2.700	494,000	1,209,700	2.4488	2.320	2.320	2.350	2.300	2.700	494,000	2.4488	-4.92%
2020-11-06	0	2.440	2.440	2.470	2.200	2.740	835,400	2,027,688	2.4272	2.440	2.440	2.470	2.200	2.740	835,400	2.4272	-3.94%
2020-11-05	0	2.540	2.460	2.550	2.300	2.900	3,092,000	8,154,066	2.6371	2.540	2.460	2.550	2.300	2.900	3,092,000	2.6371	7.63%
2020-11-04	0	2.360	2.340	2.360	1.500	2.400	4,708,400	9,286,425	1.9723	2.360	2.340	2.360	1.500	2.400	4,708,400	1.9723	55.26%
2020-11-03	0	1.520	1.500	1.530	1.200	1.550	1,871,730	2,593,753	1.3858	1.520	1.500	1.530	1.200	1.550	1,871,730	1.3858	20.63%
2020-11-02	0	1.260	1.260	1.270	1.230	1.340	1,566,430	2,014,528	1.2861	1.260	1.260	1.270	1.230	1.340	1,566,430	1.2861	0.80%
2020-10-30	0	1.250	1.220	1.250	0.900	1.280	7,369,600	7,103,672	0.9639	1.250	1.220	1.250	0.900	1.280	7,369,600	0.9639	38.89%
2020-10-29	0	0.900	0.900	0.940	0.860	0.930	1,068,000	991,020	0.9279	0.900	0.900	0.940	0.860	0.930	1,068,000	0.9279	-6.25%
2020-10-28	0	0.960	0.900	0.960	0.900	0.990	1,230,000	1,132,140	0.9204	0.960	0.900	0.960	0.900	0.990	1,230,000	0.9204	3.23%
2020-10-27	0	0.930	0.900	0.930	0.900	0.930	1,314,000	1,220,520	0.9289	0.930	0.900	0.930	0.900	0.930	1,314,000	0.9289	3.33%
2020-10-23	0	0.900	0.900	0.930	0.860	0.930	4,518,000	3,948,780	0.8740	0.900	0.900	0.930	0.860	0.930	4,518,000	0.8740	-1.10%
2020-10-22	0	0.910	0.910	0.940	0.900	0.920	162,000	146,760	0.9059	0.910	0.910	0.940	0.900	0.920	162,000	0.9059	-3.19%
2020-10-21	0	0.940	0.920	0.960	0.900	0.950	120,000	110,640	0.9220	0.940	0.920	0.960	0.900	0.950	120,000	0.9220	-1.05%
2020-10-20	0	0.950	0.930	0.950	0.940	0.970	185,400	176,994	0.9547	0.950	0.930	0.950	0.940	0.970	185,400	0.9547	0.00%
2020-10-19	0	0.950	0.950	0.990	0.930	0.950	2,166,000	2,017,140	0.9313	0.950	0.950	0.990	0.930	0.950	2,166,000	0.9313	2.15%
2020-10-16	0	0.930	0.920	0.940	0.920	0.940	492,000	458,040	0.9310	0.930	0.920	0.940	0.920	0.940	492,000	0.9310	3.33%
2020-10-15	0	0.900	0.900	0.930	0.860	1.130	5,706,600	5,331,204	0.9342	0.900	0.900	0.930	0.860	1.130	5,706,600	0.9342	-2.17%
2020-10-14	0	0.920	0.920	0.960	0.860	0.960	4,371,700	3,937,852	0.9008	0.920	0.920	0.960	0.860	0.960	4,371,700	0.9008	2.22%
2020-10-12	0	0.900	0.890	0.930	0.900	1.000	2,664,000	2,415,060	0.9066	0.900	0.890	0.930	0.900	1.000	2,664,000	0.9066	-7.22%
2020-10-09	0	0.970	0.920	1.000	0.900	0.980	1,919,000	1,739,090	0.9062	0.970	0.920	1.000	0.900	0.980	1,919,000	0.9062	7.78%
2020-10-08	0	0.900	0.900	1.010	0.900	1.070	1,219,000	1,128,550	0.9258	0.900	0.900	1.010	0.900	1.070	1,219,000	0.9258	-11.76%
2020-10-07	0	1.020	0.980	1.040	0.980	1.150	282,000	296,940	1.0530	1.020	0.980	1.040	0.980	1.150	282,000	1.0530	-8.93%
2020-10-06	0	1.120	1.090	1.170	1.020	1.290	2,052,365	2,301,137	1.1212	1.120	1.090	1.170	1.020	1.290	2,052,365	1.1212	9.80%
2020-10-05	0	1.020	1.020	1.110	0.850	1.160	1,395,690	1,445,529	1.0357	1.020	1.020	1.110	0.850	1.160	1,395,690	1.0357	17.24%
2020-09-30	0	0.870	0.870	0.880	0.730	1.000	1,730,800	1,500,524	0.8670	0.870	0.870	0.880	0.730	1.000	1,730,800	0.8670	20.83%
2020-09-29	0	0.720	0.670	0.720	0.720	0.730	65,800	47,262	0.7183	0.720	0.670	0.720	0.720	0.730	65,800	0.7183	-4.00%
2020-09-28	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2020-09-25	0	0.750	0.700	0.750	0.750	0.750	12,000	8,940	0.7450	0.750	0.700	0.750	0.750	0.750	12,000	0.7450	2.74%
2020-09-24	0	0.730	0.700	0.750	0.710	0.730	24,020	17,293	0.7199	0.730	0.700	0.750	0.710	0.730	24,020	0.7199	4.29%
2020-09-23	0	0.700	0.700	0.720	0.700	0.700	138,000	96,600	0.7000	0.700	0.700	0.720	0.700	0.700	138,000	0.7000	-2.78%
2020-09-22	0	0.720	0.690	0.740	0.680	0.830	264,000	189,420	0.7175	0.720	0.690	0.740	0.680	0.830	264,000	0.7175	-4.00%
2020-09-21	0	0.750	0.700	0.750	0.690	0.800	44,400	32,064	0.7222	0.750	0.700	0.750	0.690	0.800	44,400	0.7222	7.14%
2020-09-18	0	0.700	0.700	0.740	0.700	0.800	33,250	23,745	0.7141	0.700	0.700	0.740	0.700	0.800	33,250	0.7141	-4.11%
2020-09-17	0	0.730	0.730	0.770	0.700	0.770	163,425	119,653	0.7322	0.730	0.730	0.770	0.700	0.770	163,425	0.7322	2.82%
2020-09-16	0	0.710	0.710	0.750	0.680	0.750	64,200	45,198	0.7040	0.710	0.710	0.750	0.680	0.750	64,200	0.7040	-1.39%
2020-09-15	0	0.720	0.680	0.750	0.670	0.770	117,800	82,304	0.6987	0.720	0.680	0.750	0.670	0.770	117,800	0.6987	2.86%
2020-09-14	0	0.700	0.700	0.740	0.700	0.710	106,500	74,033	0.6951	0.700	0.700	0.740	0.700	0.710	106,500	0.6951	2.94%
2020-09-11	0	0.680	0.680	0.750	0.680	0.700	26,800	18,408	0.6869	0.680	0.680	0.750	0.680	0.700	26,800	0.6869	-2.86%
2020-09-10	0	0.700	0.650	0.770	0.650	0.700	117,200	80,086	0.6833	0.700	0.650	0.770	0.650	0.700	117,200	0.6833	0.00%
2020-09-09	0	0.700	0.560	0.700	0.530	0.730	1,200	760	0.6333	0.700	0.560	0.700	0.530	0.730	1,200	0.6333	-5.41%
2020-09-08	0	0.740	0.600	0.740	-	-	0	0	-	0.740	0.600	0.740	-	-	0	-	0.00%
2020-09-07	0	0.740	0.670	0.740	0.680	0.740	80,450	54,752	0.6806	0.740	0.670	0.740	0.680	0.740	80,450	0.6806	2.78%
2020-09-04	0	0.720	0.680	0.720	0.690	0.720	91,400	63,390	0.6935	0.720	0.680	0.720	0.690	0.720	91,400	0.6935	-1.37%
2020-09-03	0	0.730	0.680	0.730	0.680	0.730	30,200	21,046	0.6969	0.730	0.680	0.730	0.680	0.730	30,200	0.6969	-1.35%
2020-09-02	0	0.740	0.670	0.740	0.700	0.740	18,600	13,036	0.7009	0.740	0.670	0.740	0.700	0.740	18,600	0.7009	5.71%
2020-09-01	0	0.700	0.650	0.700	0.650	0.730	18,600	12,446	0.6691	0.700	0.650	0.700	0.650	0.730	18,600	0.6691	0.00%
2020-08-31	0	0.700	0.680	0.700	0.690	0.720	12,400	8,666	0.6989	0.700	0.680	0.700	0.690	0.720	12,400	0.6989	-4.11%
2020-08-28	0	0.730	0.700	0.740	0.680	0.740	182,200	126,782	0.6958	0.730	0.700	0.740	0.680	0.740	182,200	0.6958	-2.67%
2020-08-27	0	0.750	0.700	0.750	0.620	0.770	240,600	171,242	0.7117	0.750	0.700	0.750	0.620	0.770	240,600	0.7117	1.35%
2020-08-26	0	0.074	0.069	0.074	0.068	0.076	885,160	62,187	0.0703	0.740	0.690	0.740	0.680	0.760	88,516	0.7026	0.00%
2020-08-25	0	0.074	0.069	0.074	0.068	0.076	241,500	17,479	0.0724	0.740	0.690	0.740	0.680	0.760	24,150	0.7238	0.00%
2020-08-24	0	0.074	0.073	0.075	0.069	0.074	822,000	59,562	0.0725	0.740	0.730	0.750	0.690	0.740	82,200	0.7246	8.82%
2020-08-21	0	0.068	0.068	0.072	0.068	0.075	1,516,000	108,434	0.0715	0.680	0.680	0.720	0.680	0.750	151,600	0.7153	-2.86%
2020-08-20	0	0.070	0.070	0.072	0.067	0.074	296,000	20,258	0.0684	0.700	0.700	0.720	0.670	0.740	29,600	0.6844	-2.78%
2020-08-19	0	0.072	0.069	0.072	0.068	0.074	108,000	7,578	0.0702	0.720	0.690	0.720	0.680	0.740	10,800	0.7017	-2.70%
2020-08-18	0	0.074	0.067	0.074	0.070	0.076	996,000	70,834	0.0711	0.740	0.670	0.740	0.700	0.760	99,600	0.7112	-1.33%
2020-08-17	0	0.075	0.072	0.075	0.070	0.075	1,036,000	75,748	0.0731	0.750	0.720	0.750	0.700	0.750	103,600	0.7312	13.64%
2020-08-14	0	0.066	0.069	0.070	0.066	0.070	208,000	13,842	0.0665	0.660	0.690	0.700	0.660	0.700	20,800	0.6655	-5.71%
2020-08-13	0	0.070	0.068	0.073	0.070	0.070	1,230,000	86,100	0.0700	0.700	0.680	0.730	0.700	0.700	123,000	0.7000	0.00%
2020-08-12	0	0.070	0.068	0.073	0.070	0.075	508,000	36,080	0.0710	0.700	0.680	0.730	0.700	0.750	50,800	0.7102	-7.89%
2020-08-11	0	0.076	0.067	0.076	0.067	0.076	224,000	15,936	0.0711	0.760	0.670	0.760	0.670	0.760	22,400	0.7114	0.00%
2020-08-10	0	0.076	0.072	0.076	0.070	0.077	334,000	24,178	0.0724	0.760	0.720	0.760	0.700	0.770	33,400	0.7239	1.33%
2020-08-07	0	0.075	0.070	0.075	0.070	0.078	1,682,500	123,884	0.0736	0.750	0.700	0.750	0.700	0.780	168,250	0.7363	8.70%
2020-08-06	0	0.069	0.069	0.073	0.067	0.076	2,688,000	197,478	0.0735	0.690	0.690	0.730	0.670	0.760	268,800	0.7347	-5.48%
2020-08-05	0	0.073	0.064	0.074	0.064	0.075	339,000	24,092	0.0711	0.730	0.640	0.740	0.640	0.750	33,900	0.7107	7.35%
2020-08-04	0	0.068	0.064	0.068	0.065	0.068	714,000	46,902	0.0657	0.680	0.640	0.680	0.650	0.680	71,400	0.6569	-2.86%
2020-08-03	0	0.070	0.069	0.070	0.068	0.070	316,000	21,646	0.0685	0.700	0.690	0.700	0.680	0.700	31,600	0.6850	0.00%
2020-07-31	0	0.070	0.066	0.070	0.067	0.075	982,000	66,452	0.0677	0.700	0.660	0.700	0.670	0.750	98,200	0.6767	-1.41%
2020-07-30	0	0.071	0.070	0.071	0.070	0.075	294,000	20,696	0.0704	0.710	0.700	0.710	0.700	0.750	29,400	0.7039	1.43%
2020-07-29	0	0.070	0.068	0.070	0.070	0.070	512,000	35,840	0.0700	0.700	0.680	0.700	0.700	0.700	51,200	0.7000	0.00%
2020-07-28	0	0.070	0.066	0.070	0.070	0.071	1,118,000	78,376	0.0701	0.700	0.660	0.700	0.700	0.710	111,800	0.7010	0.00%
2020-07-27	0	0.070	0.068	0.070	0.068	0.072	856,000	58,756	0.0686	0.700	0.680	0.700	0.680	0.720	85,600	0.6864	-5.41%
2020-07-24	0	0.074	0.070	0.072	0.070	0.078	914,000	66,270	0.0725	0.740	0.700	0.720	0.700	0.780	91,400	0.7251	-5.13%
2020-07-23	0	0.078	0.074	0.078	0.073	0.078	1,354,000	101,746	0.0751	0.780	0.740	0.780	0.730	0.780	135,400	0.7514	2.63%
2020-07-22	0	0.076	0.075	0.076	0.072	0.080	1,484,000	111,086	0.0749	0.760	0.750	0.760	0.720	0.800	148,400	0.7486	5.56%
2020-07-21	0	0.072	0.072	0.074	0.071	0.073	368,500	26,421	0.0717	0.720	0.720	0.740	0.710	0.730	36,850	0.7170	-1.37%
2020-07-20	0	0.073	0.071	0.073	0.071	0.075	104,000	7,396	0.0711	0.730	0.710	0.730	0.710	0.750	10,400	0.7112	2.82%
2020-07-17	0	0.071	0.070	0.071	0.071	0.073	806,000	57,994	0.0720	0.710	0.700	0.710	0.710	0.730	80,600	0.7195	-2.74%
2020-07-16	0	0.073	0.073	0.075	0.073	0.075	256,000	18,720	0.0731	0.730	0.730	0.750	0.730	0.750	25,600	0.7313	-2.67%
2020-07-15	0	0.075	0.073	0.075	0.074	0.080	262,000	19,704	0.0752	0.750	0.730	0.750	0.740	0.800	26,200	0.7521	0.00%
2020-07-14	0	0.075	0.075	0.076	0.073	0.078	736,000	55,564	0.0755	0.750	0.750	0.760	0.730	0.780	73,600	0.7549	-2.60%
2020-07-13	0	0.077	0.073	0.077	0.074	0.082	354,000	27,676	0.0782	0.770	0.730	0.770	0.740	0.820	35,400	0.7818	0.00%
2020-07-10	0	0.077	0.075	0.077	0.073	0.079	606,000	44,700	0.0738	0.770	0.750	0.770	0.730	0.790	60,600	0.7376	4.05%
2020-07-09	0	0.074	0.074	0.078	0.074	0.083	380,000	29,850	0.0786	0.740	0.740	0.780	0.740	0.830	38,000	0.7855	-2.63%
2020-07-08	0	0.076	0.070	0.076	0.068	0.085	1,806,000	141,494	0.0783	0.760	0.700	0.760	0.680	0.850	180,600	0.7835	15.15%
2020-07-07	0	0.066	0.066	0.069	0.066	0.070	670,000	45,134	0.0674	0.660	0.660	0.690	0.660	0.700	67,000	0.6736	1.54%
2020-07-06	0	0.065	0.065	0.069	0.065	0.073	742,000	49,476	0.0667	0.650	0.650	0.690	0.650	0.730	74,200	0.6668	-1.52%
2020-07-03	0	0.066	0.064	0.067	0.066	0.070	1,701,800	113,888	0.0669	0.660	0.640	0.670	0.660	0.700	170,180	0.6692	0.00%
2020-07-02	0	0.066	0.066	0.067	0.066	0.071	754,000	50,728	0.0673	0.660	0.660	0.670	0.660	0.710	75,400	0.6728	-2.94%
2020-06-30	0	0.068	0.067	0.070	0.068	0.070	852,250	58,335	0.0684	0.680	0.670	0.700	0.680	0.700	85,225	0.6845	-2.86%
2020-06-29	0	0.070	0.069	0.070	0.068	0.070	651,500	44,466	0.0683	0.700	0.690	0.700	0.680	0.700	65,150	0.6825	1.45%
2020-06-26	0	0.069	0.069	0.075	0.066	0.067	694,100	46,484	0.0670	0.690	0.690	0.750	0.660	0.670	69,410	0.6697	-2.82%
2020-06-24	0	0.071	0.069	0.071	0.071	0.071	102,000	7,242	0.0710	0.710	0.690	0.710	0.710	0.710	10,200	0.7100	-1.39%
2020-06-23	0	0.072	0.068	0.072	0.067	0.072	8,000	556	0.0695	0.720	0.680	0.720	0.670	0.720	800	0.6950	0.00%
2020-06-22	0	0.072	0.070	0.072	0.070	0.075	392,000	28,320	0.0722	0.720	0.700	0.720	0.700	0.750	39,200	0.7224	0.00%
2020-06-19	0	0.072	0.068	0.072	0.068	0.072	1,080,000	75,802	0.0702	0.720	0.680	0.720	0.680	0.720	108,000	0.7019	5.88%
2020-06-18	0	0.068	0.068	0.076	0.068	0.076	556,000	39,158	0.0704	0.680	0.680	0.760	0.680	0.760	55,600	0.7043	-6.85%
2020-06-17	0	0.073	0.070	0.073	0.070	0.073	120,000	8,706	0.0726	0.730	0.700	0.730	0.700	0.730	12,000	0.7255	0.00%
2020-06-16	0	0.073	0.071	0.073	0.075	0.075	32,000	2,400	0.0750	0.730	0.710	0.730	0.750	0.750	3,200	0.7500	-2.67%
2020-06-15	0	0.075	0.071	0.075	0.069	0.075	1,072,000	77,444	0.0722	0.750	0.710	0.750	0.690	0.750	107,200	0.7224	1.35%
2020-06-12	0	0.074	0.071	0.074	0.074	0.076	904,000	67,866	0.0751	0.740	0.710	0.740	0.740	0.760	90,400	0.7507	1.37%
2020-06-11	0	0.073	0.073	0.074	0.070	0.077	1,650,000	117,804	0.0714	0.730	0.730	0.740	0.700	0.770	165,000	0.7140	0.00%
2020-06-10	0	0.073	0.073	0.078	0.071	0.078	2,212,000	158,722	0.0718	0.730	0.730	0.780	0.710	0.780	221,200	0.7175	0.00%
2020-06-09	0	0.073	0.073	0.074	0.070	0.079	718,000	52,382	0.0730	0.730	0.730	0.740	0.700	0.790	71,800	0.7296	-2.67%
2020-06-08	0	0.075	0.074	0.076	0.075	0.076	960,000	72,100	0.0751	0.750	0.740	0.760	0.750	0.760	96,000	0.7510	-5.06%
2020-06-05	0	0.079	0.075	0.079	0.075	0.079	228,000	17,844	0.0783	0.790	0.750	0.790	0.750	0.790	22,800	0.7826	-1.25%
2020-06-04	0	0.080	0.076	0.080	0.075	0.080	556,000	42,420	0.0763	0.800	0.760	0.800	0.750	0.800	55,600	0.7629	0.00%
2020-06-03	0	0.080	0.076	0.080	0.073	0.083	414,000	33,078	0.0799	0.800	0.760	0.800	0.730	0.830	41,400	0.7990	2.56%
2020-06-02	0	0.078	0.078	0.081	0.078	0.081	544,000	43,490	0.0799	0.780	0.780	0.810	0.780	0.810	54,400	0.7994	0.00%
2020-06-01	0	0.078	0.078	0.080	0.078	0.084	300,100	24,207	0.0807	0.780	0.780	0.800	0.780	0.840	30,010	0.8066	-2.50%
2020-05-29	0	0.080	0.078	0.080	0.075	0.084	3,236,200	256,824	0.0794	0.800	0.780	0.800	0.750	0.840	323,620	0.7936	-4.76%
2020-05-28	0	0.084	0.081	0.084	0.083	0.087	850,000	71,298	0.0839	0.840	0.810	0.840	0.830	0.870	85,000	0.8388	-3.45%
2020-05-27	0	0.087	0.084	0.087	0.083	0.089	1,196,000	102,414	0.0856	0.870	0.840	0.870	0.830	0.890	119,600	0.8563	0.00%
2020-05-26	0	0.087	0.085	0.087	0.084	0.089	2,442,060	208,176	0.0852	0.870	0.850	0.870	0.840	0.890	244,206	0.8525	-2.25%
2020-05-25	0	0.089	0.087	0.099	0.086	0.099	6,032,040	531,463	0.0881	0.890	0.870	0.990	0.860	0.990	603,204	0.8811	-6.32%
2020-05-22	0	0.095	0.097	0.098	0.081	0.110	10,222,000	969,670	0.0949	0.950	0.970	0.980	0.810	1.100	1,022,200	0.9486	0.00%
2020-05-21	0	0.095	0.095	0.097	0.092	0.139	31,424,200	3,368,024	0.1072	0.950	0.950	0.970	0.920	1.390	3,142,420	1.0718	-31.65%
2020-05-20	0	0.139	0.136	0.139	0.130	0.226	41,210,000	6,349,604	0.1541	1.390	1.360	1.390	1.300	2.260	4,121,000	1.5408	-41.10%
2020-05-19	0	0.236	0.236	0.246	0.210	0.580	70,750,000	31,309,334	0.4425	2.360	2.360	2.460	2.100	5.800	7,075,000	4.4253	-52.80%
2020-05-18	0	0.500	0.475	0.495	0.390	0.500	3,356,000	1,537,470	0.4581	5.000	4.750	4.950	3.900	5.000	335,600	4.5813	14.94%
2020-05-15	0	0.435	0.420	0.435	0.350	0.440	2,634,601	1,062,238	0.4032	4.350	4.200	4.350	3.500	4.400	263,460	4.0319	17.57%
2020-05-14	0	0.370	0.345	0.370	0.290	0.370	2,316,000	757,170	0.3269	3.700	3.450	3.700	2.900	3.700	231,600	3.2693	13.85%
2020-05-13	0	0.325	0.300	0.325	0.260	0.330	6,928,000	1,935,850	0.2794	3.250	3.000	3.250	2.600	3.300	692,800	2.7942	25.00%
2020-05-12	0	0.260	0.242	0.260	0.250	0.260	130,000	32,680	0.2514	2.600	2.420	2.600	2.500	2.600	13,000	2.5138	-1.89%
2020-05-11	0	0.265	0.255	0.260	0.250	0.270	866,000	227,200	0.2624	2.650	2.550	2.600	2.500	2.700	86,600	2.6236	-3.64%
2020-05-08	0	0.275	0.242	0.275	0.240	0.275	4,864,000	1,172,638	0.2411	2.750	2.420	2.750	2.400	2.750	486,400	2.4109	0.00%
2020-05-07	0	0.275	0.250	0.275	0.250	0.290	332,000	87,620	0.2639	2.750	2.500	2.750	2.500	2.900	33,200	2.6392	-1.79%
2020-05-06	0	0.280	0.235	0.280	0.220	0.280	580,000	136,734	0.2357	2.800	2.350	2.800	2.200	2.800	58,000	2.3575	12.00%
2020-05-05	0	0.250	0.225	0.250	0.200	0.255	5,288,000	1,115,738	0.2110	2.500	2.250	2.500	2.000	2.550	528,800	2.1099	18.48%
2020-05-04	0	0.211	0.200	0.211	0.216	0.240	8,858,000	2,081,090	0.2349	2.110	2.000	2.110	2.160	2.400	885,800	2.3494	-15.60%
2020-04-29	0	0.250	0.250	0.265	0.250	0.310	722,000	194,630	0.2696	2.500	2.500	2.650	2.500	3.100	72,200	2.6957	-12.28%
2020-04-28	0	0.285	0.265	0.275	0.250	0.310	632,000	176,500	0.2793	2.850	2.650	2.750	2.500	3.100	63,200	2.7927	5.56%
2020-04-27	0	0.270	0.250	0.260	0.230	0.270	944,000	240,262	0.2545	2.700	2.500	2.600	2.300	2.700	94,400	2.5451	10.20%
2020-04-24	0	0.245	0.224	0.240	0.210	0.245	736,000	167,488	0.2276	2.450	2.240	2.400	2.100	2.450	73,600	2.2757	6.99%
2020-04-23	0	0.229	0.210	0.229	0.210	0.230	54,000	11,816	0.2188	2.290	2.100	2.290	2.100	2.300	5,400	2.1881	-0.43%
2020-04-22	0	0.230	0.209	0.230	0.198	0.230	1,798,000	379,464	0.2110	2.300	2.090	2.300	1.980	2.300	179,800	2.1105	4.07%
2020-04-21	0	0.221	0.195	0.220	0.195	0.221	314,000	62,214	0.1981	2.210	1.950	2.200	1.950	2.210	31,400	1.9813	-1.78%
2020-04-20	0	0.225	0.202	0.225	0.200	0.225	370,000	80,408	0.2173	2.250	2.020	2.250	2.000	2.250	37,000	2.1732	0.00%
2020-04-17	0	0.225	0.211	0.225	0.214	0.248	390,000	89,446	0.2293	2.250	2.110	2.250	2.140	2.480	39,000	2.2935	0.00%
2020-04-16	0	0.225	0.213	0.225	0.175	0.230	3,540,000	697,024	0.1969	2.250	2.130	2.250	1.750	2.300	354,000	1.9690	12.50%
2020-04-15	0	0.200	0.191	0.200	0.170	0.200	2,404,000	463,440	0.1928	2.000	1.910	2.000	1.700	2.000	240,400	1.9278	12.36%
2020-04-14	0	0.178	0.172	0.178	0.172	0.178	64,000	11,092	0.1733	1.780	1.720	1.780	1.720	1.780	6,400	1.7331	3.49%
2020-04-09	0	0.172	0.171	0.180	0.170	0.194	1,010,000	173,320	0.1716	1.720	1.710	1.800	1.700	1.940	101,000	1.7160	-8.02%
2020-04-08	0	0.187	0.173	0.187	0.160	0.205	246,000	45,700	0.1858	1.870	1.730	1.870	1.600	2.050	24,600	1.8577	-2.60%
2020-04-07	0	0.192	0.192	0.197	0.175	0.209	3,992,000	784,406	0.1965	1.920	1.920	1.970	1.750	2.090	399,200	1.9649	3.78%
2020-04-06	0	0.185	0.185	0.187	0.160	0.187	19,648,000	3,196,508	0.1627	1.850	1.850	1.870	1.600	1.870	1,964,800	1.6269	12.80%
2020-04-03	0	0.164	0.152	0.164	0.151	0.165	36,000	5,764	0.1601	1.640	1.520	1.640	1.510	1.650	3,600	1.6011	8.61%
2020-04-02	0	0.151	0.150	0.157	0.142	0.158	872,000	135,454	0.1553	1.510	1.500	1.570	1.420	1.580	87,200	1.5534	-4.43%
2020-04-01	0	0.158	0.153	0.160	0.112	0.160	2,790,000	435,682	0.1562	1.580	1.530	1.600	1.120	1.600	279,000	1.5616	0.00%
2020-03-31	0	0.158	0.140	0.158	0.158	0.167	84,000	13,290	0.1582	1.580	1.400	1.580	1.580	1.670	8,400	1.5821	0.00%
2020-03-30	0	0.158	0.140	0.158	0.155	0.170	228,000	36,196	0.1588	1.580	1.400	1.580	1.550	1.700	22,800	1.5875	0.00%
2020-03-27	0	0.158	0.151	0.160	0.149	0.162	2,442,000	375,544	0.1538	1.580	1.510	1.600	1.490	1.620	244,200	1.5379	-1.25%
2020-03-26	0	0.160	0.147	0.160	0.142	0.178	634,000	95,340	0.1504	1.600	1.470	1.600	1.420	1.780	63,400	1.5038	13.48%
2020-03-25	0	0.141	0.141	0.150	0.140	0.164	17,488,000	2,467,852	0.1411	1.410	1.410	1.500	1.400	1.640	1,748,800	1.4112	0.71%
2020-03-24	0	0.140	0.135	0.140	0.135	0.140	74,000	10,040	0.1357	1.400	1.350	1.400	1.350	1.400	7,400	1.3568	0.00%
2020-03-23	0	0.140	0.135	0.140	0.135	0.140	1,044,000	143,470	0.1374	1.400	1.350	1.400	1.350	1.400	104,400	1.3742	3.70%
2020-03-20	0	0.135	0.135	0.139	0.135	0.138	169,000	22,925	0.1357	1.350	1.350	1.390	1.350	1.380	16,900	1.3565	-2.88%
2020-03-19	0	0.139	0.135	0.139	0.135	0.139	2,444,000	329,972	0.1350	1.390	1.350	1.390	1.350	1.390	244,400	1.3501	2.96%
2020-03-18	0	0.135	0.111	0.135	0.135	0.139	506,000	68,332	0.1350	1.350	1.110	1.350	1.350	1.390	50,600	1.3504	-2.88%
2020-03-17	0	0.139	0.134	0.139	0.134	0.139	40,000	5,400	0.1350	1.390	1.340	1.390	1.340	1.390	4,000	1.3500	2.96%
2020-03-16	0	0.135	0.135	0.139	0.135	0.139	540,000	72,908	0.1350	1.350	1.350	1.390	1.350	1.390	54,000	1.3501	-3.57%
2020-03-13	0	0.140	0.136	0.140	0.100	0.140	2,516,000	338,204	0.1344	1.400	1.360	1.400	1.000	1.400	251,600	1.3442	2.94%
2020-03-12	0	0.136	0.134	0.136	0.134	0.136	714,000	95,782	0.1341	1.360	1.340	1.360	1.340	1.360	71,400	1.3415	1.49%
2020-03-11	0	0.134	0.134	0.137	0.134	0.139	1,594,000	215,096	0.1349	1.340	1.340	1.370	1.340	1.390	159,400	1.3494	0.75%
2020-03-10	0	0.133	0.122	0.133	0.135	0.135	802,000	108,270	0.1350	1.330	1.220	1.330	1.350	1.350	80,200	1.3500	2.31%
2020-03-09	0	0.130	0.130	0.143	0.130	0.145	1,479,500	199,974	0.1352	1.300	1.300	1.430	1.300	1.450	147,950	1.3516	-7.14%
2020-03-06	0	0.140	0.129	0.140	0.126	0.140	80,000	11,016	0.1377	1.400	1.290	1.400	1.260	1.400	8,000	1.3770	8.53%
2020-03-05	0	0.129	0.129	0.140	0.121	0.133	300,000	39,006	0.1300	1.290	1.290	1.400	1.210	1.330	30,000	1.3002	2.38%
2020-03-04	0	0.126	0.126	0.139	0.120	0.139	106,000	13,152	0.1241	1.260	1.260	1.390	1.200	1.390	10,600	1.2408	-10.00%
2020-03-03	0	0.140	0.120	0.140	0.135	0.140	46,000	6,230	0.1354	1.400	1.200	1.400	1.350	1.400	4,600	1.3543	3.70%
2020-03-02	0	0.135	0.130	0.135	0.130	0.142	100,000	13,034	0.1303	1.350	1.300	1.350	1.300	1.420	10,000	1.3034	3.85%
2020-02-28	0	0.130	0.130	0.133	0.128	0.130	912,000	117,940	0.1293	1.300	1.300	1.330	1.280	1.300	91,200	1.2932	0.00%
2020-02-27	0	0.130	0.130	0.135	0.122	0.130	574,000	72,816	0.1269	1.300	1.300	1.350	1.220	1.300	57,400	1.2686	0.00%
2020-02-26	0	0.130	0.130	0.137	0.130	0.136	144,000	18,780	0.1304	1.300	1.300	1.370	1.300	1.360	14,400	1.3042	-5.80%
2020-02-25	0	0.138	0.130	0.138	0.140	0.140	12,000	1,680	0.1400	1.380	1.300	1.380	1.400	1.400	1,200	1.4000	-0.72%
2020-02-24	0	0.139	0.130	0.139	0.130	0.140	8,000	1,080	0.1350	1.390	1.300	1.390	1.300	1.400	800	1.3500	2.96%
2020-02-21	0	0.135	0.135	0.144	0.135	0.135	240,000	32,400	0.1350	1.350	1.350	1.440	1.350	1.350	24,000	1.3500	-6.25%
2020-02-20	0	0.144	0.135	0.144	0.135	0.144	120,000	17,136	0.1428	1.440	1.350	1.440	1.350	1.440	12,000	1.4280	2.86%
2020-02-19	0	0.140	0.135	0.140	0.130	0.141	106,000	14,290	0.1348	1.400	1.350	1.400	1.300	1.410	10,600	1.3481	3.70%
2020-02-18	0	0.135	0.135	0.145	0.135	0.146	600,000	81,778	0.1363	1.350	1.350	1.450	1.350	1.460	60,000	1.3630	-8.16%
2020-02-17	0	0.147	0.135	0.147	0.136	0.149	538,000	77,674	0.1444	1.470	1.350	1.470	1.360	1.490	53,800	1.4438	-1.34%
2020-02-14	0	0.149	0.132	0.149	0.140	0.150	514,000	75,850	0.1476	1.490	1.320	1.490	1.400	1.500	51,400	1.4757	6.43%
2020-02-13	0	0.140	0.134	0.140	0.130	0.140	192,000	25,090	0.1307	1.400	1.340	1.400	1.300	1.400	19,200	1.3068	-6.67%
2020-02-12	0	0.150	0.140	0.150	0.145	0.150	228,000	33,500	0.1469	1.500	1.400	1.500	1.450	1.500	22,800	1.4693	3.45%
2020-02-11	0	0.145	0.140	0.145	0.145	0.145	172,000	24,940	0.1450	1.450	1.400	1.450	1.450	1.450	17,200	1.4500	0.00%
2020-02-10	0	0.145	0.136	0.145	0.135	0.145	220,000	30,826	0.1401	1.450	1.360	1.450	1.350	1.450	22,000	1.4012	4.32%
2020-02-07	0	0.139	0.139	0.140	0.139	0.143	114,000	15,888	0.1394	1.390	1.390	1.400	1.390	1.430	11,400	1.3937	0.72%
2020-02-06	0	0.138	0.138	0.143	0.138	0.143	800,000	111,022	0.1388	1.380	1.380	1.430	1.380	1.430	80,000	1.3878	0.00%
2020-02-05	0	0.138	0.137	0.138	0.137	0.144	456,000	63,508	0.1393	1.380	1.370	1.380	1.370	1.440	45,600	1.3927	0.73%
2020-02-04	0	0.137	0.132	0.137	0.132	0.138	148,000	19,570	0.1322	1.370	1.320	1.370	1.320	1.380	14,800	1.3223	3.79%
2020-02-03	0	0.132	0.127	0.132	0.120	0.134	206,000	25,168	0.1222	1.320	1.270	1.320	1.200	1.340	20,600	1.2217	1.54%
2020-01-31	0	0.130	0.130	0.135	0.117	0.136	1,426,000	188,558	0.1322	1.300	1.300	1.350	1.170	1.360	142,600	1.3223	14.04%
2020-01-30	0	0.114	0.115	0.121	0.103	0.123	3,314,000	378,504	0.1142	1.140	1.150	1.210	1.030	1.230	331,400	1.1421	-8.06%
2020-01-29	0	0.124	0.122	0.124	0.112	0.126	1,692,000	201,482	0.1191	1.240	1.220	1.240	1.120	1.260	169,200	1.1908	-4.62%
2020-01-24	0	0.130	0.130	0.135	0.123	0.130	240,000	30,594	0.1275	1.300	1.300	1.350	1.230	1.300	24,000	1.2748	-6.47%
2020-01-23	0	0.139	0.131	0.139	0.125	0.139	182,000	23,576	0.1295	1.390	1.310	1.390	1.250	1.390	18,200	1.2954	2.96%
2020-01-22	0	0.135	0.129	0.144	0.133	0.136	858,000	115,276	0.1344	1.350	1.290	1.440	1.330	1.360	85,800	1.3435	-2.17%
2020-01-21	0	0.138	0.138	0.144	0.133	0.150	763,500	107,673	0.1410	1.380	1.380	1.440	1.330	1.500	76,350	1.4103	-1.43%
2020-01-20	0	0.140	0.136	0.140	0.135	0.140	136,000	18,412	0.1354	1.400	1.360	1.400	1.350	1.400	13,600	1.3538	3.70%
2020-01-17	0	0.135	0.135	0.140	0.131	0.141	1,448,000	191,042	0.1319	1.350	1.350	1.400	1.310	1.410	144,800	1.3194	-6.25%
2020-01-16	0	0.144	0.139	0.144	0.139	0.147	104,000	14,982	0.1441	1.440	1.390	1.440	1.390	1.470	10,400	1.4406	-2.70%
2020-01-15	0	0.148	0.141	0.148	0.140	0.150	132,000	19,450	0.1473	1.480	1.410	1.480	1.400	1.500	13,200	1.4735	5.71%
2020-01-14	0	0.140	0.140	0.152	0.140	0.154	607,000	85,680	0.1412	1.400	1.400	1.520	1.400	1.540	60,700	1.4115	-3.45%
2020-01-13	0	0.145	0.145	0.146	0.140	0.146	1,380,040	195,057	0.1413	1.450	1.450	1.460	1.400	1.460	138,004	1.4134	1.40%
2020-01-10	0	0.143	0.143	0.148	0.142	0.148	2,036,000	295,244	0.1450	1.430	1.430	1.480	1.420	1.480	203,600	1.4501	-2.05%
2020-01-09	0	0.146	0.146	0.148	0.143	0.150	1,766,000	255,900	0.1449	1.460	1.460	1.480	1.430	1.500	176,600	1.4490	0.69%
2020-01-08	0	0.145	0.145	0.147	0.144	0.150	1,588,000	233,530	0.1471	1.450	1.450	1.470	1.440	1.500	158,800	1.4706	0.00%
2020-01-07	0	0.145	0.137	0.145	0.132	0.149	830,000	115,996	0.1398	1.450	1.370	1.450	1.320	1.490	83,000	1.3975	5.84%
2020-01-06	0	0.137	0.137	0.142	0.134	0.144	2,296,000	316,478	0.1378	1.370	1.370	1.420	1.340	1.440	229,600	1.3784	-4.86%
2020-01-03	0	0.144	0.145	0.151	0.144	0.165	1,442,000	209,654	0.1454	1.440	1.450	1.510	1.440	1.650	144,200	1.4539	-4.64%
2020-01-02	0	0.151	0.148	0.154	0.151	0.166	2,934,200	452,178	0.1541	1.510	1.480	1.540	1.510	1.660	293,420	1.5411	-3.21%
2019-12-31	0	0.156	0.141	0.156	0.140	0.166	1,045,000	154,609	0.1480	1.560	1.410	1.560	1.400	1.660	104,500	1.4795	4.00%
2019-12-30	0	0.150	0.140	0.148	0.136	0.150	2,978,000	422,462	0.1419	1.500	1.400	1.480	1.360	1.500	297,800	1.4186	5.63%
2019-12-27	0	0.142	0.141	0.142	0.130	0.175	10,612,000	1,586,606	0.1495	1.420	1.410	1.420	1.300	1.750	1,061,200	1.4951	-17.92%
2019-12-24	0	0.173	0.171	0.175	0.170	0.199	3,604,000	627,348	0.1741	1.730	1.710	1.750	1.700	1.990	360,400	1.7407	-4.95%
2019-12-23	0	0.182	0.178	0.182	0.170	0.220	16,726,000	3,140,492	0.1878	1.820	1.780	1.820	1.700	2.200	1,672,600	1.8776	7.06%
2019-12-20	0	0.170	0.167	0.177	0.160	0.224	56,392,000	10,653,238	0.1889	1.700	1.670	1.770	1.600	2.240	5,639,200	1.8891	2.41%
2019-12-19	0	0.166	0.162	0.168	0.120	0.175	32,242,000	4,982,256	0.1545	1.660	1.620	1.680	1.200	1.750	3,224,200	1.5453	43.10%
2019-12-18	0	0.116	0.116	0.119	0.102	0.135	27,364,100	3,335,414	0.1219	1.160	1.160	1.190	1.020	1.350	2,736,410	1.2189	7.41%
2019-12-17	0	0.108	0.107	0.111	0.105	0.118	3,792,000	418,958	0.1105	1.080	1.070	1.110	1.050	1.180	379,200	1.1048	-5.26%
2019-12-16	0	0.114	0.109	0.114	0.109	0.119	5,314,000	598,698	0.1127	1.140	1.090	1.140	1.090	1.190	531,400	1.1266	-1.72%
2019-12-13	0	0.116	0.115	0.116	0.115	0.123	4,348,000	514,010	0.1182	1.160	1.150	1.160	1.150	1.230	434,800	1.1822	-2.52%
2019-12-12	0	0.119	0.118	0.119	0.117	0.130	3,082,000	375,824	0.1219	1.190	1.180	1.190	1.170	1.300	308,200	1.2194	-7.75%
2019-12-11	0	0.129	0.125	0.130	0.123	0.135	3,450,000	448,196	0.1299	1.290	1.250	1.300	1.230	1.350	345,000	1.2991	2.38%
2019-12-10	0	0.126	0.123	0.126	0.121	0.127	2,628,000	321,920	0.1225	1.260	1.230	1.260	1.210	1.270	262,800	1.2250	-1.56%
2019-12-09	0	0.128	0.127	0.128	0.127	0.139	2,538,000	331,370	0.1306	1.280	1.270	1.280	1.270	1.390	253,800	1.3056	-3.76%
2019-12-06	0	0.133	0.133	0.137	0.133	0.145	3,048,000	417,312	0.1369	1.330	1.330	1.370	1.330	1.450	304,800	1.3691	-5.00%
2019-12-05	0	0.140	0.140	0.141	0.132	0.167	17,650,000	2,584,916	0.1465	1.400	1.400	1.410	1.320	1.670	1,765,000	1.4645	0.72%
2019-12-04	0	0.139	0.136	0.139	0.136	0.150	9,480,050	1,317,608	0.1390	1.390	1.360	1.390	1.360	1.500	948,005	1.3899	-7.33%
2019-12-03	0	0.150	0.150	0.152	0.147	0.166	5,676,000	856,254	0.1509	1.500	1.500	1.520	1.470	1.660	567,600	1.5086	-6.25%
2019-12-02	0	0.160	0.158	0.160	0.156	0.198	8,506,000	1,424,968	0.1675	1.600	1.580	1.600	1.560	1.980	850,600	1.6753	-15.34%
2019-11-29	0	0.189	0.181	0.189	0.150	0.205	22,176,000	3,837,460	0.1730	1.890	1.810	1.890	1.500	2.050	2,217,600	1.7305	2.16%
2019-11-28	0	0.185	0.184	0.185	0.180	0.214	12,942,000	2,439,574	0.1885	1.850	1.840	1.850	1.800	2.140	1,294,200	1.8850	-10.19%
2019-11-27	0	0.206	0.205	0.206	0.201	0.325	48,719,000	11,676,714	0.2397	2.060	2.050	2.060	2.010	3.250	4,871,900	2.3967	-17.60%
2019-11-26	0	0.250	0.250	0.255	0.250	0.345	23,840,000	6,744,080	0.2829	2.500	2.500	2.550	2.500	3.450	2,384,000	2.8289	-20.63%
2019-11-25	0	0.315	0.310	0.315	0.240	0.415	32,662,000	9,358,072	0.2865	3.150	3.100	3.150	2.400	4.150	3,266,200	2.8651	-24.10%
2019-11-22	0	0.415	0.415	0.420	0.350	1.970	132,250,585	163,928,374	1.2395	4.150	4.150	4.200	3.500	19.70	13,225,058	12.395	-76.94%
2019-11-21	0	1.800	1.680	2.000	1.600	1.850	818,140	1,356,254	1.6577	18.00	16.80	20.00	16.00	18.50	81,814	16.577	14.65%
2019-11-20	0	1.570	1.500	-	1.260	1.600	1,189,000	1,689,400	1.4209	15.70	15.00	-	12.60	16.00	118,900	14.209	9.79%
2019-11-19	0	1.430	1.300	1.480	1.150	1.430	42,000	51,040	1.2152	14.30	13.00	14.80	11.50	14.30	4,200	12.152	24.35%
2019-11-18	0	1.150	0.510	1.150	-	-	0	0	-	11.50	5.100	11.50	-	-	0	-	0.00%
2019-11-15	0	1.150	0.570	1.150	-	-	50	47	0.9400	11.50	5.700	11.50	-	-	5	9.4000	0.00%
2019-11-14	0	1.150	0.540	1.150	-	-	0	0	-	11.50	5.400	11.50	-	-	0	-	0.00%
2019-11-13	0	1.150	0.510	1.150	-	-	0	0	-	11.50	5.100	11.50	-	-	0	-	-2.54%
2019-11-12	0	1.180	0.500	1.180	1.050	1.180	2,286,000	2,696,960	1.1798	11.80	5.000	11.80	10.50	11.80	228,600	11.798	18.00%
2019-11-11	0	1.000	-	1.050	-	-	0	0	-	10.00	-	10.50	-	-	0	-	0.00%
2019-11-08	0	1.000	-	1.050	-	-	0	0	-	10.00	-	10.50	-	-	0	-	0.00%
2019-11-07	0	1.000	0.540	1.050	1.000	1.000	700,000	700,000	1.0000	10.00	5.400	10.50	10.00	10.00	70,000	10.000	-4.76%
2019-11-06	0	1.050	0.520	1.050	-	-	0	0	-	10.50	5.200	10.50	-	-	0	-	0.00%
2019-11-05	0	1.050	0.750	1.050	-	-	0	0	-	10.50	7.500	10.50	-	-	0	-	0.00%
2019-11-04	0	1.050	1.050	1.200	-	-	0	0	-	10.50	10.50	12.00	-	-	0	-	5.00%
2019-11-01	0	1.000	0.465	1.200	-	-	0	0	-	10.00	4.650	12.00	-	-	0	-	0.00%
2019-10-31	0	1.000	0.440	1.200	-	-	0	0	-	10.00	4.400	12.00	-	-	0	-	0.00%
2019-10-30	0	1.000	0.425	1.190	-	-	0	0	-	10.00	4.250	11.90	-	-	0	-	0.00%
2019-10-29	0	1.000	-	1.200	-	-	0	0	-	10.00	-	12.00	-	-	0	-	0.00%
2019-10-28	0	1.000	0.150	1.200	-	-	0	0	-	10.00	1.500	12.00	-	-	0	-	0.00%
2019-10-25	0	1.000	0.880	1.000	-	-	0	0	-	10.00	8.800	10.00	-	-	0	-	-13.04%
2019-10-24	0	1.150	0.400	1.150	1.150	1.150	2,000	2,300	1.1500	11.50	4.000	11.50	11.50	11.50	200	11.500	27.78%
2019-10-23	0	0.900	0.900	1.200	-	-	0	0	-	9.000	9.000	12.00	-	-	0	-	12.50%
2019-10-22	0	0.800	0.400	1.200	-	-	0	0	-	8.000	4.000	12.00	-	-	0	-	0.00%
2019-10-21	0	0.800	0.400	1.200	-	-	0	0	-	8.000	4.000	12.00	-	-	0	-	0.00%
2019-10-18	0	0.800	0.430	1.200	0.800	0.800	8,000	6,400	0.8000	8.000	4.300	12.00	8.000	8.000	800	8.0000	-2.44%
2019-10-17	0	0.820	0.415	1.180	-	-	0	0	-	8.200	4.150	11.80	-	-	0	-	0.00%
2019-10-16	0	0.820	0.820	1.200	-	-	5,004,000	3,252,400	0.6500	8.200	8.200	12.00	-	-	500,400	6.4996	9.33%
2019-10-15	0	0.750	0.750	1.200	0.700	0.700	990,585	594,551	0.6002	7.500	7.500	12.00	7.000	7.000	99,058	6.0020	7.14%
2019-10-14	0	0.700	0.520	1.190	0.400	0.700	53,000	26,660	0.5030	7.000	5.200	11.90	4.000	7.000	5,300	5.0302	7.69%
2019-10-11	0	0.650	0.400	1.190	-	-	0	0	-	6.500	4.000	11.90	-	-	0	-	0.00%
2019-10-10	0	0.650	0.400	1.190	-	-	0	0	-	6.500	4.000	11.90	-	-	0	-	0.00%
2019-10-09	0	0.650	0.400	0.650	-	-	23,000,000	13,800,000	0.6000	6.500	4.000	6.500	-	-	2,300,000	6.0000	0.00%
2019-10-08	0	0.650	0.400	1.190	0.650	0.650	10,000	6,500	0.6500	6.500	4.000	11.90	6.500	6.500	1,000	6.5000	0.00%
2019-10-04	0	0.650	0.400	1.190	0.650	0.650	2,250	1,427	0.6342	6.500	4.000	11.90	6.500	6.500	225	6.3422	8.33%
2019-10-03	0	0.600	0.400	1.190	0.600	0.600	3,300,000	1,980,000	0.6000	6.000	4.000	11.90	6.000	6.000	330,000	6.0000	0.00%
2019-10-02	0	0.600	0.600	1.190	0.590	0.630	5,082,000	3,049,100	0.6000	6.000	6.000	11.90	5.900	6.300	508,200	5.9998	3.45%
2019-09-30	0	0.580	0.400	0.580	-	-	0	0	-	5.800	4.000	5.800	-	-	0	-	-3.33%
2019-09-27	0	0.600	0.400	0.620	0.600	0.600	3,500,000	2,100,000	0.6000	6.000	4.000	6.200	6.000	6.000	350,000	6.0000	-3.23%
2019-09-26	0	0.620	0.510	0.640	0.580	0.650	3,518,000	2,111,120	0.6001	6.200	5.100	6.400	5.800	6.500	351,800	6.0009	3.33%
2019-09-25	0	0.600	0.410	0.550	0.600	0.650	2,448,000	1,470,960	0.6009	6.000	4.100	5.500	6.000	6.500	244,800	6.0088	-11.76%
2019-09-24	0	0.680	0.680	1.000	0.600	0.600	4,132,000	2,479,200	0.6000	6.800	6.800	10.00	6.000	6.000	413,200	6.0000	1.49%
2019-09-23	0	0.670	0.600	1.190	-	-	0	0	-	6.700	6.000	11.90	-	-	0	-	0.00%
2019-09-20	0	0.670	0.670	1.190	-	-	0	0	-	6.700	6.700	11.90	-	-	0	-	3.08%
2019-09-19	0	0.650	0.600	1.190	-	-	0	0	-	6.500	6.000	11.90	-	-	0	-	0.00%
2019-09-18	0	0.650	0.600	1.190	0.650	0.650	30,000	19,500	0.6500	6.500	6.000	11.90	6.500	6.500	3,000	6.5000	-1.52%
2019-09-17	0	0.660	0.660	0.740	0.660	0.750	94,000	63,960	0.6804	6.600	6.600	7.400	6.600	7.500	9,400	6.8043	-25.00%
2019-09-16	0	0.880	0.640	0.880	-	-	0	0	-	8.800	6.400	8.800	-	-	0	-	-7.37%
2019-09-13	0	0.950	0.650	0.950	-	-	0	0	-	9.500	6.500	9.500	-	-	0	-	-5.00%
2019-09-12	0	1.000	0.610	1.000	-	-	0	0	-	10.00	6.100	10.00	-	-	0	-	0.00%
2019-09-11	0	1.000	0.650	1.000	-	-	0	0	-	10.00	6.500	10.00	-	-	0	-	-4.76%
2019-09-10	0	1.050	0.610	1.050	-	-	1,500	915	0.6100	10.50	6.100	10.50	-	-	150	6.1000	-4.55%
2019-09-09	0	1.100	0.610	1.100	-	-	0	0	-	11.00	6.100	11.00	-	-	0	-	0.00%
2019-09-06	0	1.100	0.610	1.100	-	-	0	0	-	11.00	6.100	11.00	-	-	0	-	0.00%
2019-09-05	0	1.100	0.610	1.100	-	-	0	0	-	11.00	6.100	11.00	-	-	0	-	0.00%
2019-09-04	0	1.100	0.610	1.100	-	-	0	0	-	11.00	6.100	11.00	-	-	0	-	0.00%
2019-09-03	0	1.100	0.610	1.100	-	-	0	0	-	11.00	6.100	11.00	-	-	0	-	0.00%
2019-09-02	0	1.100	0.650	1.100	1.120	1.140	620,923	695,723	1.1205	11.00	6.500	11.00	11.20	11.40	62,092	11.205	-4.35%
2019-08-30	0	1.150	0.700	1.150	1.000	1.200	1,378,000	1,637,440	1.1883	11.50	7.000	11.50	10.00	12.00	137,800	11.883	5.50%
2019-08-29	0	1.090	0.510	1.090	-	-	0	0	-	10.90	5.100	10.90	-	-	0	-	0.00%
2019-08-28	0	1.090	1.000	1.100	-	-	0	0	-	10.90	10.00	11.00	-	-	0	-	0.00%
2019-08-27	0	1.090	0.610	1.090	0.820	1.090	14,000	14,720	1.0514	10.90	6.100	10.90	8.200	10.90	1,400	10.514	81.67%
2019-08-26	0	0.600	0.300	0.820	-	-	0	0	-	6.000	3.000	8.200	-	-	0	-	0.00%
2019-08-23	0	0.600	0.600	0.820	-	-	0	0	-	6.000	6.000	8.200	-	-	0	-	0.00%
2019-08-22	0	0.600	0.600	0.830	0.600	0.600	2,000	1,200	0.6000	6.000	6.000	8.300	6.000	6.000	200	6.0000	-1.64%
2019-08-21	0	0.610	0.600	0.830	-	-	0	0	-	6.100	6.000	8.300	-	-	0	-	0.00%
2019-08-20	0	0.610	0.600	0.800	-	-	0	0	-	6.100	6.000	8.000	-	-	0	-	0.00%
2019-08-19	0	0.610	0.600	0.870	0.610	0.610	4,000	2,460	0.6150	6.100	6.000	8.700	6.100	6.100	400	6.1500	-10.29%
2019-08-16	0	0.680	0.610	0.880	-	-	0	0	-	6.800	6.100	8.800	-	-	0	-	0.00%
2019-08-15	0	0.680	0.610	0.880	-	-	0	0	-	6.800	6.100	8.800	-	-	0	-	0.00%
2019-08-14	0	0.680	0.610	0.880	-	-	0	0	-	6.800	6.100	8.800	-	-	0	-	0.00%
2019-08-13	0	0.680	0.610	0.880	-	-	0	0	-	6.800	6.100	8.800	-	-	0	-	0.00%
2019-08-12	0	0.680	0.680	0.880	-	-	0	0	-	6.800	6.800	8.800	-	-	0	-	3.03%
2019-08-09	0	0.660	0.610	0.700	-	-	0	0	-	6.600	6.100	7.000	-	-	0	-	0.00%
2019-08-08	0	0.660	0.620	0.860	0.660	0.700	110,000	74,520	0.6775	6.600	6.200	8.600	6.600	7.000	11,000	6.7745	-5.71%
2019-08-07	0	0.700	0.660	0.700	0.510	0.750	180,000	106,400	0.5911	7.000	6.600	7.000	5.100	7.500	18,000	5.9111	-21.35%
2019-08-06	0	0.890	0.610	0.890	0.890	0.890	20,000	17,800	0.8900	8.900	6.100	8.900	8.900	8.900	2,000	8.9000	0.00%
2019-08-05	0	0.890	0.710	0.900	-	-	0	0	-	8.900	7.100	9.000	-	-	0	-	0.00%
2019-08-02	0	0.890	0.800	0.890	-	-	0	0	-	8.900	8.000	8.900	-	-	0	-	-1.11%
2019-08-01	0	0.900	0.840	0.900	0.840	0.900	4,100	3,559	0.8680	9.000	8.400	9.000	8.400	9.000	410	8.6805	-10.00%
2019-07-31	0	1.000	0.820	1.100	-	-	0	0	-	10.00	8.200	11.00	-	-	0	-	0.00%
2019-07-30	0	1.000	0.810	1.100	-	-	0	0	-	10.00	8.100	11.00	-	-	0	-	0.00%
2019-07-29	0	1.000	0.810	1.100	-	-	0	0	-	10.00	8.100	11.00	-	-	0	-	0.00%
2019-07-26	0	1.000	0.800	1.020	-	-	0	0	-	10.00	8.000	10.20	-	-	0	-	0.00%
2019-07-25	0	1.000	0.830	1.020	-	-	0	0	-	10.00	8.300	10.20	-	-	0	-	0.00%
2019-07-24	0	1.000	0.830	1.020	-	-	0	0	-	10.00	8.300	10.20	-	-	0	-	0.00%
2019-07-23	0	1.000	0.850	1.010	-	-	0	0	-	10.00	8.500	10.10	-	-	0	-	0.00%
2019-07-22	0	1.000	0.820	1.000	-	-	0	0	-	10.00	8.200	10.00	-	-	0	-	0.00%
2019-07-19	0	1.000	1.000	1.100	0.870	1.100	10,000	10,140	1.0140	10.00	10.00	11.00	8.700	11.00	1,000	10.140	1.01%
2019-07-18	0	0.990	0.830	0.990	-	-	0	0	-	9.900	8.300	9.900	-	-	0	-	0.00%
2019-07-17	0	0.990	0.820	1.000	-	-	0	0	-	9.900	8.200	10.00	-	-	0	-	0.00%
2019-07-16	0	0.990	0.810	1.000	-	-	0	0	-	9.900	8.100	10.00	-	-	0	-	0.00%
2019-07-15	0	0.990	0.800	1.100	-	-	0	0	-	9.900	8.000	11.00	-	-	0	-	0.00%
2019-07-12	0	0.990	0.800	1.000	-	-	0	0	-	9.900	8.000	10.00	-	-	0	-	0.00%
2019-07-11	0	0.990	0.770	1.000	-	-	0	0	-	9.900	7.700	10.00	-	-	0	-	0.00%
2019-07-10	0	0.990	0.990	1.000	0.830	0.970	18,000	15,880	0.8822	9.900	9.900	10.00	8.300	9.700	1,800	8.8222	0.00%
2019-07-09	0	0.990	0.990	1.000	0.790	0.900	4,000	3,380	0.8450	9.900	9.900	10.00	7.900	9.000	400	8.4500	-1.00%
2019-07-08	0	1.000	0.670	1.000	-	-	0	0	-	10.00	6.700	10.00	-	-	0	-	0.00%
2019-07-05	0	1.000	0.630	1.000	-	-	0	0	-	10.00	6.300	10.00	-	-	0	-	-0.99%
2019-07-04	0	1.010	0.710	1.010	-	-	0	0	-	10.10	7.100	10.10	-	-	0	-	0.00%
2019-07-03	0	1.010	0.740	1.010	-	-	0	0	-	10.10	7.400	10.10	-	-	0	-	0.00%
2019-07-02	0	1.010	0.810	1.190	0.690	1.200	20,000	21,180	1.0590	10.10	8.100	11.90	6.900	12.00	2,000	10.590	1.00%
2019-06-28	0	1.000	0.960	-	-	-	0	0	-	10.00	9.600	-	-	-	0	-	0.00%
2019-06-27	0	1.000	0.960	1.180	-	-	0	0	-	10.00	9.600	11.80	-	-	0	-	0.00%
2019-06-26	0	1.000	0.950	1.180	-	-	0	0	-	10.00	9.500	11.80	-	-	0	-	0.00%
2019-06-25	0	1.000	0.960	1.180	-	-	0	0	-	10.00	9.600	11.80	-	-	0	-	0.00%
2019-06-24	0	1.000	0.960	1.180	-	-	0	0	-	10.00	9.600	11.80	-	-	0	-	0.00%
2019-06-21	0	1.000	0.960	1.180	-	-	0	0	-	10.00	9.600	11.80	-	-	0	-	0.00%
2019-06-20	0	1.000	0.960	1.180	-	-	0	0	-	10.00	9.600	11.80	-	-	0	-	0.00%
2019-06-19	0	1.000	0.760	1.180	-	-	0	0	-	10.00	7.600	11.80	-	-	0	-	0.00%
2019-06-18	0	1.000	0.760	1.180	-	-	0	0	-	10.00	7.600	11.80	-	-	0	-	0.00%
2019-06-17	0	1.000	0.760	1.170	1.000	1.000	20,000	20,000	1.0000	10.00	7.600	11.70	10.00	10.00	2,000	10.000	0.00%
2019-06-14	0	1.000	0.790	1.170	-	-	0	0	-	10.00	7.900	11.70	-	-	0	-	0.00%
2019-06-13	0	1.000	0.810	1.180	-	-	0	0	-	10.00	8.100	11.80	-	-	0	-	0.00%
2019-06-12	0	1.000	0.810	1.200	-	-	0	0	-	10.00	8.100	12.00	-	-	0	-	0.00%
2019-06-11	0	1.000	1.000	1.200	1.000	1.000	2,000	2,000	1.0000	10.00	10.00	12.00	10.00	10.00	200	10.000	-0.99%
2019-06-10	0	1.010	1.000	1.150	1.000	1.020	1,186,000	1,204,500	1.0156	10.10	10.00	11.50	10.00	10.20	118,600	10.156	0.00%
2019-06-06	0	1.010	1.010	1.180	1.000	1.000	42,000	42,000	1.0000	10.10	10.10	11.80	10.00	10.00	4,200	10.000	-4.72%
2019-06-05	0	1.060	1.030	1.400	-	-	0	0	-	10.60	10.30	14.00	-	-	0	-	0.00%
2019-06-04	0	1.060	1.060	1.190	1.050	1.170	62,400	72,704	1.1651	10.60	10.60	11.90	10.50	11.70	6,240	11.651	-11.67%
2019-06-03	0	1.200	1.200	1.350	1.010	1.150	82,000	93,360	1.1385	12.00	12.00	13.50	10.10	11.50	8,200	11.385	11.11%
2019-05-31	0	1.080	1.000	1.150	-	-	0	0	-	10.80	10.00	11.50	-	-	0	-	0.00%
2019-05-30	0	1.080	1.020	1.100	1.010	1.080	18,000	18,360	1.0200	10.80	10.20	11.00	10.10	10.80	1,800	10.200	-10.00%
2019-05-29	0	1.200	1.030	1.300	-	-	0	0	-	12.00	10.30	13.00	-	-	0	-	0.00%
2019-05-28	0	1.200	1.010	1.300	1.200	1.200	824,000	988,800	1.2000	12.00	10.10	13.00	12.00	12.00	82,400	12.000	0.00%
2019-05-27	0	1.200	1.010	1.300	-	-	0	0	-	12.00	10.10	13.00	-	-	0	-	0.00%
2019-05-24	0	1.200	1.010	1.300	-	-	0	0	-	12.00	10.10	13.00	-	-	0	-	0.00%
2019-05-23	0	1.200	1.010	1.300	-	-	0	0	-	12.00	10.10	13.00	-	-	0	-	0.00%
2019-05-22	0	1.200	1.020	1.300	-	-	0	0	-	12.00	10.20	13.00	-	-	0	-	0.00%
2019-05-21	0	1.200	1.020	1.400	-	-	0	0	-	12.00	10.20	14.00	-	-	0	-	0.00%
2019-05-20	0	1.200	1.040	1.400	-	-	0	0	-	12.00	10.40	14.00	-	-	0	-	0.00%
2019-05-17	0	1.200	1.020	1.200	1.060	1.200	20,000	23,340	1.1670	12.00	10.20	12.00	10.60	12.00	2,000	11.670	18.81%
2019-05-16	0	1.010	1.010	1.060	1.010	1.010	8,000	8,080	1.0100	10.10	10.10	10.60	10.10	10.10	800	10.100	-5.61%
2019-05-15	0	1.070	1.000	1.290	-	-	0	0	-	10.70	10.00	12.90	-	-	0	-	0.00%
2019-05-14	0	1.070	1.070	1.160	1.020	1.070	28,000	28,900	1.0321	10.70	10.70	11.60	10.20	10.70	2,800	10.321	-2.73%
2019-05-10	0	1.100	1.070	1.090	1.020	1.180	21,500	23,465	1.0914	11.00	10.70	10.90	10.20	11.80	2,150	10.914	-18.52%
2019-05-09	0	1.350	1.030	1.350	1.300	1.400	30,000	39,800	1.3267	13.50	10.30	13.50	13.00	14.00	3,000	13.267	-4.93%
2019-05-08	0	1.420	1.030	1.420	1.300	1.420	4,000	5,440	1.3600	14.20	10.30	14.20	13.00	14.20	400	13.600	9.23%
2019-05-07	0	1.300	1.030	1.300	1.420	1.420	18,099	25,687	1.4192	13.00	10.30	13.00	14.20	14.20	1,810	14.192	15.04%
2019-05-06	0	1.130	0.800	1.130	-	-	0	0	-	11.30	8.000	11.30	-	-	0	-	-1.74%
2019-05-03	0	1.150	1.000	1.290	-	-	0	0	-	11.50	10.00	12.90	-	-	0	-	0.00%
2019-05-02	0	1.150	1.010	1.290	-	-	200	200	1.0000	11.50	10.10	12.90	-	-	20	10.000	0.00%
2019-04-30	0	1.150	1.150	1.290	-	-	0	0	-	11.50	11.50	12.90	-	-	0	-	0.00%
2019-04-29	0	1.150	1.150	1.400	1.150	1.150	12,000	13,800	1.1500	11.50	11.50	14.00	11.50	11.50	1,200	11.500	-3.36%
2019-04-26	0	1.190	1.040	1.190	1.200	1.200	6,000	7,200	1.2000	11.90	10.40	11.90	12.00	12.00	600	12.000	-7.03%
2019-04-25	0	1.280	1.010	1.280	-	-	0	0	-	12.80	10.10	12.80	-	-	0	-	0.00%
2019-04-24	0	1.280	1.000	1.280	-	-	0	0	-	12.80	10.00	12.80	-	-	0	-	0.00%
2019-04-23	0	1.280	1.020	1.280	-	-	0	0	-	12.80	10.20	12.80	-	-	0	-	-0.78%
2019-04-18	0	1.290	1.060	1.290	-	-	0	0	-	12.90	10.60	12.90	-	-	0	-	-0.77%
2019-04-17	0	1.300	1.110	1.300	-	-	0	0	-	13.00	11.10	13.00	-	-	0	-	0.00%
2019-04-16	0	1.300	1.080	1.300	-	-	0	0	-	13.00	10.80	13.00	-	-	0	-	-0.76%
2019-04-15	0	1.310	1.240	1.310	1.110	1.310	19,000	22,630	1.1911	13.10	12.40	13.10	11.10	13.10	1,900	11.911	14.91%
2019-04-12	0	1.140	1.130	1.300	1.140	1.320	18,000	21,280	1.1822	11.40	11.30	13.00	11.40	13.20	1,800	11.822	-18.57%
2019-04-11	0	1.400	1.130	1.670	-	-	0	0	-	14.00	11.30	16.70	-	-	0	-	0.00%
2019-04-10	0	1.400	1.140	1.670	-	-	0	0	-	14.00	11.40	16.70	-	-	0	-	0.00%
2019-04-09	0	1.400	1.090	1.650	-	-	0	0	-	14.00	10.90	16.50	-	-	0	-	0.00%
2019-04-08	0	1.400	1.130	1.670	-	-	0	0	-	14.00	11.30	16.70	-	-	0	-	0.00%
2019-04-04	0	1.400	1.160	1.670	-	-	0	0	-	14.00	11.60	16.70	-	-	0	-	0.00%
2019-04-03	0	1.400	1.150	1.670	-	-	0	0	-	14.00	11.50	16.70	-	-	0	-	0.00%
2019-04-02	0	1.400	1.170	1.590	-	-	0	0	-	14.00	11.70	15.90	-	-	0	-	0.00%
2019-04-01	0	1.400	1.150	1.670	-	-	0	0	-	14.00	11.50	16.70	-	-	0	-	0.00%
2019-03-29	0	1.400	1.150	1.670	-	-	0	0	-	14.00	11.50	16.70	-	-	0	-	0.00%
2019-03-28	0	1.400	1.150	1.670	-	-	0	0	-	14.00	11.50	16.70	-	-	0	-	0.00%
2019-03-27	0	1.400	1.130	1.650	-	-	0	0	-	14.00	11.30	16.50	-	-	0	-	0.00%
2019-03-26	0	1.400	1.270	1.400	-	-	500	625	1.2500	14.00	12.70	14.00	-	-	50	12.500	-6.67%
2019-03-25	0	1.500	1.150	1.670	-	-	0	0	-	15.00	11.50	16.70	-	-	0	-	0.00%
2019-03-22	0	1.500	1.400	1.670	-	-	0	0	-	15.00	14.00	16.70	-	-	0	-	0.00%
2019-03-21	0	1.500	1.300	1.670	1.110	1.500	97,000	120,730	1.2446	15.00	13.00	16.70	11.10	15.00	9,700	12.446	-10.71%
2019-03-20	0	1.680	1.450	1.680	-	-	0	0	-	16.80	14.50	16.80	-	-	0	-	-5.62%
2019-03-19	0	1.780	1.090	1.780	-	-	0	0	-	17.80	10.90	17.80	-	-	0	-	-1.11%
2019-03-18	0	1.800	1.070	1.870	-	-	0	0	-	18.00	10.70	18.70	-	-	0	-	0.00%
2019-03-15	0	1.800	1.400	1.800	-	-	0	0	-	18.00	14.00	18.00	-	-	0	-	0.00%
2019-03-14	0	1.800	1.070	1.800	1.800	1.800	24,000	43,200	1.8000	18.00	10.70	18.00	18.00	18.00	2,400	18.000	0.56%
2019-03-13	0	1.790	1.540	1.800	-	-	0	0	-	17.90	15.40	18.00	-	-	0	-	0.00%
2019-03-12	0	1.790	1.580	1.790	-	-	0	0	-	17.90	15.80	17.90	-	-	0	-	0.00%
2019-03-11	0	1.790	1.500	1.790	1.600	1.790	76,000	122,340	1.6097	17.90	15.00	17.90	16.00	17.90	7,600	16.097	-2.19%
2019-03-08	0	1.830	1.600	1.830	1.600	1.830	479,023	860,549	1.7965	18.30	16.00	18.30	16.00	18.30	47,902	17.965	-8.04%
2019-03-07	0	1.990	1.350	1.990	1.990	1.990	2,000	3,980	1.9900	19.90	13.50	19.90	19.90	19.90	200	19.900	11.17%
2019-03-06	0	1.790	1.450	1.790	1.790	1.790	2,000	3,580	1.7900	17.90	14.50	17.90	17.90	17.90	200	17.900	6.55%
2019-03-05	0	1.680	1.450	1.680	-	-	0	0	-	16.80	14.50	16.80	-	-	0	-	0.00%
2019-03-04	0	1.680	1.350	1.680	1.680	1.680	22,000	36,960	1.6800	16.80	13.50	16.80	16.80	16.80	2,200	16.800	1.20%
2019-03-01	0	1.660	1.400	1.660	1.450	1.660	14,000	20,920	1.4943	16.60	14.00	16.60	14.50	16.60	1,400	14.943	3.75%
2019-02-28	0	1.600	1.120	1.680	1.600	1.600	2,000	3,200	1.6000	16.00	11.20	16.80	16.00	16.00	200	16.000	7.38%
2019-02-27	0	1.490	1.110	1.490	1.320	1.520	204,078	297,109	1.4559	14.90	11.10	14.90	13.20	15.20	20,408	14.559	15.50%
2019-02-26	0	1.290	1.100	1.290	1.320	1.320	5,500,000	7,260,000	1.3200	12.90	11.00	12.90	13.20	13.20	550,000	13.200	3.20%
2019-02-25	0	1.250	1.090	1.250	-	-	0	0	-	12.50	10.90	12.50	-	-	0	-	-5.30%
2019-02-22	0	1.320	1.070	1.320	-	-	0	0	-	13.20	10.70	13.20	-	-	0	-	0.00%
2019-02-21	0	1.320	1.070	1.320	1.320	1.320	2,000	2,640	1.3200	13.20	10.70	13.20	13.20	13.20	200	13.200	3.94%
2019-02-20	0	1.270	1.100	1.270	-	-	0	0	-	12.70	11.00	12.70	-	-	0	-	0.00%
2019-02-19	0	1.270	1.050	1.270	-	-	1,000	1,040	1.0400	12.70	10.50	12.70	-	-	100	10.400	-4.51%
2019-02-18	0	1.330	1.060	1.330	1.240	1.330	196,000	239,500	1.2219	13.30	10.60	13.30	12.40	13.30	19,600	12.219	7.26%
2019-02-15	0	1.240	1.030	1.240	-	-	0	0	-	12.40	10.30	12.40	-	-	0	-	-0.80%
2019-02-14	0	1.250	1.080	1.250	1.250	1.340	40,000	50,900	1.2725	12.50	10.80	12.50	12.50	13.40	4,000	12.725	0.81%
2019-02-13	0	1.240	1.090	1.240	1.050	1.250	72,000	79,760	1.1078	12.40	10.90	12.40	10.50	12.50	7,200	11.078	18.10%
2019-02-12	0	1.050	1.020	1.050	1.000	1.090	440,000	448,440	1.0192	10.50	10.20	10.50	10.00	10.90	44,000	10.192	-2.78%
2019-02-11	0	1.080	1.000	1.080	1.000	1.080	14,000	14,800	1.0571	10.80	10.00	10.80	10.00	10.80	1,400	10.571	0.00%
2019-02-08	0	1.080	-	1.080	-	-	1,080	864	0.8000	10.80	-	10.80	-	-	108	8.0000	0.00%
2019-02-04	0	1.080	1.010	1.080	-	-	0	0	-	10.80	10.10	10.80	-	-	0	-	-0.92%
2019-02-01	0	1.090	1.030	1.090	-	-	0	0	-	10.90	10.30	10.90	-	-	0	-	-0.91%
2019-01-31	0	1.100	1.050	1.100	1.050	1.170	148,000	157,980	1.0674	11.00	10.50	11.00	10.50	11.70	14,800	10.674	-4.35%
2019-01-30	0	1.150	1.100	1.190	1.140	1.150	38,750	44,227	1.1413	11.50	11.00	11.90	11.40	11.50	3,875	11.413	1.77%
2019-01-29	0	1.130	1.080	1.140	1.080	1.290	628,000	738,360	1.1757	11.30	10.80	11.40	10.80	12.90	62,800	11.757	-7.38%
2019-01-28	0	1.220	1.110	1.220	1.060	1.280	18,000	20,340	1.1300	12.20	11.10	12.20	10.60	12.80	1,800	11.300	6.09%
2019-01-25	0	1.150	1.090	1.190	1.090	1.180	80,900	91,065	1.1256	11.50	10.90	11.90	10.90	11.80	8,090	11.256	0.88%
2019-01-24	0	1.140	1.050	1.140	1.080	1.200	96,000	104,540	1.0890	11.40	10.50	11.40	10.80	12.00	9,600	10.890	-3.39%
2019-01-23	0	1.180	1.140	1.200	1.140	1.200	90,000	103,900	1.1544	11.80	11.40	12.00	11.40	12.00	9,000	11.544	-8.53%
2019-01-22	0	1.290	1.190	1.290	1.160	1.300	194,000	231,200	1.1918	12.90	11.90	12.90	11.60	13.00	19,400	11.918	-3.01%
2019-01-21	0	1.330	1.230	1.340	-	-	0	0	-	13.30	12.30	13.40	-	-	0	-	0.00%
2019-01-18	0	1.330	1.220	1.340	-	-	0	0	-	13.30	12.20	13.40	-	-	0	-	0.00%
2019-01-17	0	1.330	1.230	1.330	1.340	1.340	2,020	2,703	1.3381	13.30	12.30	13.30	13.40	13.40	202	13.381	1.53%
2019-01-16	0	1.310	1.220	1.310	1.310	1.320	8,000	10,500	1.3125	13.10	12.20	13.10	13.10	13.20	800	13.125	-0.76%
2019-01-15	0	1.320	1.240	1.320	1.300	1.320	4,000	5,240	1.3100	13.20	12.40	13.20	13.00	13.20	400	13.100	1.54%
2019-01-14	0	1.300	1.260	1.300	1.250	1.410	306,000	399,500	1.3056	13.00	12.60	13.00	12.50	14.10	30,600	13.056	-5.80%
2019-01-11	0	1.380	1.380	1.400	1.230	1.420	366,000	477,580	1.3049	13.80	13.80	14.00	12.30	14.20	36,600	13.049	-0.72%
2019-01-10	0	1.390	1.220	1.390	1.300	1.390	40,000	52,340	1.3085	13.90	12.20	13.90	13.00	13.90	4,000	13.085	6.11%
2019-01-09	0	1.310	1.240	1.310	1.280	1.330	6,000	7,880	1.3133	13.10	12.40	13.10	12.80	13.30	600	13.133	0.77%
2019-01-08	0	1.300	1.200	1.330	1.180	1.300	110,000	136,520	1.2411	13.00	12.00	13.30	11.80	13.00	11,000	12.411	1.56%
2019-01-07	0	1.280	1.220	1.280	1.230	1.370	40,000	50,160	1.2540	12.80	12.20	12.80	12.30	13.70	4,000	12.540	4.07%
2019-01-04	0	1.230	1.330	1.350	1.230	1.380	102,000	132,980	1.3037	12.30	13.30	13.50	12.30	13.80	10,200	13.037	-6.82%
2019-01-03	0	1.320	1.200	1.330	1.210	1.390	648,000	848,980	1.3102	13.20	12.00	13.30	12.10	13.90	64,800	13.102	0.00%
2019-01-02	0	1.320	1.270	1.320	1.210	1.370	40,000	51,620	1.2905	13.20	12.70	13.20	12.10	13.70	4,000	12.905	-2.94%
2018-12-31	0	1.360	1.260	1.360	1.300	1.410	204,000	287,080	1.4073	13.60	12.60	13.60	13.00	14.10	20,400	14.073	3.82%
2018-12-28	0	1.310	1.190	1.310	1.300	1.430	136,000	190,680	1.4021	13.10	11.90	13.10	13.00	14.30	13,600	14.021	-5.76%
2018-12-27	0	1.390	1.290	1.400	1.200	1.390	702,000	933,640	1.3300	13.90	12.90	14.00	12.00	13.90	70,200	13.300	-4.14%
2018-12-24	0	1.450	1.430	1.450	1.450	1.480	346,000	464,360	1.3421	14.50	14.30	14.50	14.50	14.80	34,600	13.421	8.21%
2018-12-21	0	1.340	1.300	1.340	1.350	1.420	170,000	240,720	1.4160	13.40	13.00	13.40	13.50	14.20	17,000	14.160	-6.29%
2018-12-20	0	1.430	1.350	1.430	1.360	1.470	550,000	774,660	1.4085	14.30	13.50	14.30	13.60	14.70	55,000	14.085	-2.72%
2018-12-19	0	1.470	1.470	1.480	1.300	1.480	570,000	812,240	1.4250	14.70	14.70	14.80	13.00	14.80	57,000	14.250	0.68%
2018-12-18	0	1.460	1.420	1.460	1.390	1.490	980,000	1,435,060	1.4643	14.60	14.20	14.60	13.90	14.90	98,000	14.643	-2.67%
2018-12-17	0	1.500	1.500	1.510	1.370	1.500	1,040,000	1,538,460	1.4793	15.00	15.00	15.10	13.70	15.00	104,000	14.793	2.74%
2018-12-14	0	1.460	1.390	1.470	1.450	1.460	460,000	671,000	1.4587	14.60	13.90	14.70	14.50	14.60	46,000	14.587	0.69%
2018-12-13	0	1.450	1.370	1.450	1.360	1.500	438,000	649,120	1.4820	14.50	13.70	14.50	13.60	15.00	43,800	14.820	-1.36%
2018-12-12	0	1.470	1.350	1.470	-	-	0	0	-	14.70	13.50	14.70	-	-	0	-	-0.68%
2018-12-11	0	1.480	1.480	1.490	1.360	1.490	708,000	1,049,160	1.4819	14.80	14.80	14.90	13.60	14.90	70,800	14.819	-1.99%
2018-12-10	0	1.510	1.350	1.520	1.320	1.540	348,000	519,020	1.4914	15.10	13.50	15.20	13.20	15.40	34,800	14.914	0.00%
2018-12-07	0	1.510	1.350	1.510	1.500	1.540	562,000	852,220	1.5164	15.10	13.50	15.10	15.00	15.40	56,200	15.164	3.42%
2018-12-06	0	1.460	1.300	1.460	1.350	1.540	512,000	766,820	1.4977	14.60	13.00	14.60	13.50	15.40	51,200	14.977	2.10%
2018-12-05	0	1.430	1.490	1.500	1.080	1.500	1,124,000	1,382,200	1.2297	14.30	14.90	15.00	10.80	15.00	112,400	12.297	21.19%
2018-12-04	0	1.180	1.020	1.180	1.100	1.550	1,958,000	2,634,280	1.3454	11.80	10.20	11.80	11.00	15.50	195,800	13.454	-22.88%
2018-12-03	0	1.530	1.400	1.520	1.450	1.740	1,302,000	2,214,760	1.7010	15.30	14.00	15.20	14.50	17.40	130,200	17.010	-7.27%
2018-11-30	0	1.650	1.620	1.650	1.590	1.650	1,506,000	2,437,760	1.6187	16.50	16.20	16.50	15.90	16.50	150,600	16.187	5.77%
2018-11-29	0	1.560	1.430	1.560	1.480	1.580	1,444,000	2,254,000	1.5609	15.60	14.30	15.60	14.80	15.80	144,400	15.609	2.63%
2018-11-28	0	1.520	1.450	1.520	1.510	1.520	1,006,000	1,525,940	1.5168	15.20	14.50	15.20	15.10	15.20	100,600	15.168	2.01%
2018-11-27	0	1.490	1.450	1.490	1.410	1.530	748,000	1,117,840	1.4944	14.90	14.50	14.90	14.10	15.30	74,800	14.944	-3.25%
2018-11-26	0	1.540	1.430	1.540	1.540	1.580	744,000	1,151,820	1.5481	15.40	14.30	15.40	15.40	15.80	74,400	15.481	-1.28%
2018-11-23	0	1.560	1.420	1.550	1.540	1.580	748,000	1,163,200	1.5551	15.60	14.20	15.50	15.40	15.80	74,800	15.551	-1.89%
2018-11-22	0	1.590	1.460	1.590	-	-	0	0	-	15.90	14.60	15.90	-	-	0	-	-2.45%
2018-11-21	0	1.630	1.530	1.630	1.620	1.630	202,000	328,260	1.6250	16.30	15.30	16.30	16.20	16.30	20,200	16.250	-1.21%
2018-11-20	0	1.650	1.550	1.650	1.430	1.680	1,310,000	2,106,980	1.6084	16.50	15.50	16.50	14.30	16.80	131,000	16.084	5.77%
2018-11-19	0	1.560	1.450	1.570	1.460	1.600	64,000	96,520	1.5081	15.60	14.50	15.70	14.60	16.00	6,400	15.081	1.30%
2018-11-16	0	1.540	1.330	1.470	1.430	1.620	510,000	771,080	1.5119	15.40	13.30	14.70	14.30	16.20	51,000	15.119	-14.44%
2018-11-15	0	1.800	1.810	1.820	1.470	1.850	1,070,000	1,791,280	1.6741	18.00	18.10	18.20	14.70	18.50	107,000	16.741	-1.10%
2018-11-14	0	1.820	1.650	1.860	1.650	1.950	844,000	1,539,560	1.8241	18.20	16.50	18.60	16.50	19.50	84,400	18.241	1.68%
2018-11-13	0	1.790	1.620	1.790	1.530	1.800	404,000	682,560	1.6895	17.90	16.20	17.90	15.30	18.00	40,400	16.895	14.74%
2018-11-12	0	1.560	1.300	1.450	1.500	1.600	74,000	117,100	1.5824	15.60	13.00	14.50	15.00	16.00	7,400	15.824	4.00%
2018-11-09	0	1.500	1.090	1.440	1.500	1.680	438,000	720,960	1.6460	15.00	10.90	14.40	15.00	16.80	43,800	16.460	-16.67%
2018-11-08	0	1.800	1.620	1.880	1.550	1.930	486,000	878,300	1.8072	18.00	16.20	18.80	15.50	19.30	48,600	18.072	-5.76%
2018-11-07	0	1.910	1.750	1.920	1.750	2.000	792,000	1,509,940	1.9065	19.10	17.50	19.20	17.50	20.00	79,200	19.065	-1.55%
2018-11-06	0	1.940	1.820	1.950	1.940	1.980	358,000	697,160	1.9474	19.40	18.20	19.50	19.40	19.80	35,800	19.474	1.04%
2018-11-05	0	1.920	1.810	1.930	1.820	1.990	840,000	1,644,060	1.9572	19.20	18.10	19.30	18.20	19.90	84,000	19.572	1.05%
2018-11-02	0	1.900	1.800	1.900	1.890	1.970	832,000	1,591,080	1.9124	19.00	18.00	19.00	18.90	19.70	83,200	19.124	-3.06%
2018-11-01	0	1.960	1.950	1.960	1.850	1.980	534,000	1,047,560	1.9617	19.60	19.50	19.60	18.50	19.80	53,400	19.617	0.51%
2018-10-31	0	1.950	1.850	1.950	1.880	2.000	596,000	1,158,840	1.9444	19.50	18.50	19.50	18.80	20.00	59,600	19.444	-0.51%
2018-10-30	0	1.960	1.950	1.960	1.900	1.990	2,472,000	4,884,760	1.9760	19.60	19.50	19.60	19.00	19.90	247,200	19.760	-2.00%
2018-10-29	0	2.000	1.980	2.000	1.830	2.000	61,350	121,170	1.9751	20.00	19.80	20.00	18.30	20.00	6,135	19.751	1.52%
2018-10-26	0	1.970	1.800	1.970	1.850	2.000	110,000	217,540	1.9776	19.70	18.00	19.70	18.50	20.00	11,000	19.776	0.00%
2018-10-25	0	1.970	1.990	2.000	1.820	2.000	287,000	548,770	1.9121	19.70	19.90	20.00	18.20	20.00	28,700	19.121	-1.50%
2018-10-24	0	2.000	1.990	2.000	1.950	2.030	1,248,000	2,485,560	1.9916	20.00	19.90	20.00	19.50	20.30	124,800	19.916	0.00%
2018-10-23	0	2.000	1.990	2.000	1.860	2.000	1,318,100	2,589,095	1.9643	20.00	19.90	20.00	18.60	20.00	131,810	19.643	5.26%
2018-10-22	0	1.900	1.890	1.900	1.840	1.930	196,000	374,980	1.9132	19.00	18.90	19.00	18.40	19.30	19,600	19.132	-1.55%
2018-10-19	0	1.930	1.910	1.930	1.800	1.950	1,764,000	3,391,620	1.9227	19.30	19.10	19.30	18.00	19.50	176,400	19.227	1.05%
2018-10-18	0	1.910	1.860	1.910	1.610	1.920	2,032,500	3,835,745	1.8872	19.10	18.60	19.10	16.10	19.20	203,250	18.872	6.11%
2018-10-16	0	1.800	1.680	1.800	1.660	1.840	2,327,000	4,171,120	1.7925	18.00	16.80	18.00	16.60	18.40	232,700	17.925	5.88%
2018-10-15	0	1.700	1.090	1.700	1.670	1.700	92,000	155,540	1.6907	17.00	10.90	17.00	16.70	17.00	9,200	16.907	-5.03%
2018-10-12	0	1.790	1.350	1.790	1.620	1.800	710,000	1,256,840	1.7702	17.90	13.50	17.90	16.20	18.00	71,000	17.702	6.55%
2018-10-11	0	1.680	1.200	1.700	1.600	1.820	330,000	585,380	1.7739	16.80	12.00	17.00	16.00	18.20	33,000	17.739	5.00%
2018-10-10	0	1.600	1.600	1.640	1.450	1.700	50,000	81,480	1.6296	16.00	16.00	16.40	14.50	17.00	5,000	16.296	28.00%
2018-10-09	0	1.250	1.130	-	-	-	0	0	-	12.50	11.30	-	-	-	0	-	0.00%
2018-10-08	0	1.250	1.120	1.480	-	-	0	0	-	12.50	11.20	14.80	-	-	0	-	0.00%
2018-10-05	0	1.250	1.200	1.290	1.290	1.290	30,000	38,700	1.2900	12.50	12.00	12.90	12.90	12.90	3,000	12.900	-3.85%
2018-10-04	0	1.300	1.090	1.300	1.300	1.300	2,000	2,600	1.3000	13.00	10.90	13.00	13.00	13.00	200	13.000	2.36%
2018-10-03	0	1.270	1.270	1.390	-	-	0	0	-	12.70	12.70	13.90	-	-	0	-	0.00%
2018-10-02	0	1.270	1.100	1.340	-	-	0	0	-	12.70	11.00	13.40	-	-	0	-	0.00%
2018-09-28	0	1.270	1.100	1.270	1.250	1.270	1,018,000	1,322,800	1.2994	12.70	11.00	12.70	12.50	12.70	101,800	12.994	5.83%
2018-09-27	0	1.200	1.200	1.450	1.200	1.400	678,000	925,280	1.3647	12.00	12.00	14.50	12.00	14.00	67,800	13.647	-14.29%
2018-09-26	0	1.400	1.350	1.400	1.320	1.430	1,122,000	1,580,100	1.4083	14.00	13.50	14.00	13.20	14.30	112,200	14.083	-9.09%
2018-09-24	0	1.540	1.380	1.560	1.440	1.580	1,020,000	1,521,920	1.4921	15.40	13.80	15.60	14.40	15.80	102,000	14.921	6.21%
2018-09-21	0	1.450	1.370	1.450	-	-	0	0	-	14.50	13.70	14.50	-	-	0	-	-3.33%
2018-09-20	0	1.500	1.320	1.550	1.450	1.700	2,446,000	3,966,020	1.6214	15.00	13.20	15.50	14.50	17.00	244,600	16.214	8.70%
2018-09-19	0	1.380	1.330	1.440	1.280	1.490	2,574,000	3,563,780	1.3845	13.80	13.30	14.40	12.80	14.90	257,400	13.845	-2.13%
2018-09-18	0	1.410	1.400	1.430	1.400	1.670	222,000	349,720	1.5753	14.10	14.00	14.30	14.00	16.70	22,200	15.753	-6.00%
2018-09-17	0	1.500	1.430	1.500	1.360	1.600	706,000	1,079,100	1.5285	15.00	14.30	15.00	13.60	16.00	70,600	15.285	-5.06%
2018-09-14	0	1.580	1.420	1.640	-	-	502,000	843,100	1.6795	15.80	14.20	16.40	-	-	50,200	16.795	0.00%
2018-09-13	0	1.580	1.550	1.640	1.500	1.870	722,000	1,329,400	1.8413	15.80	15.50	16.40	15.00	18.70	72,200	18.413	-11.73%
2018-09-12	0	1.790	1.790	1.830	1.720	1.840	1,890,000	3,369,520	1.7828	17.90	17.90	18.30	17.20	18.40	189,000	17.828	-3.24%
2018-09-11	0	1.850	-	1.850	1.870	1.890	218,000	409,340	1.8777	18.50	-	18.50	18.70	18.90	21,800	18.777	3.93%
2018-09-10	0	1.780	1.770	1.780	1.780	1.980	450,000	830,360	1.8452	17.80	17.70	17.80	17.80	19.80	45,000	18.452	-6.81%
2018-09-07	0	1.910	1.880	1.920	1.900	2.110	2,280,000	4,612,000	2.0228	19.10	18.80	19.20	19.00	21.10	228,000	20.228	-4.50%
2018-09-06	0	2.000	1.960	2.010	1.960	2.100	446,000	887,120	1.9891	20.00	19.60	20.10	19.60	21.00	44,600	19.891	-2.44%
2018-09-05	0	2.050	2.000	2.050	1.980	2.240	1,922,000	3,994,000	2.0780	20.50	20.00	20.50	19.80	22.40	192,200	20.780	-6.39%
2018-09-04	0	2.190	2.170	2.190	2.150	2.250	5,894,000	12,928,500	2.1935	21.90	21.70	21.90	21.50	22.50	589,400	21.935	3.30%
2018-09-03	0	2.120	2.090	2.120	1.950	2.150	5,281,000	10,924,000	2.0685	21.20	20.90	21.20	19.50	21.50	528,100	20.685	6.00%
2018-08-31	0	2.000	1.990	2.000	1.600	2.040	10,098,300	19,074,915	1.8889	20.00	19.90	20.00	16.00	20.40	1,009,830	18.889	32.45%
2018-08-30	0	1.510	1.520	1.750	1.500	1.750	944,000	1,543,960	1.6356	15.10	15.20	17.50	15.00	17.50	94,400	16.356	-5.03%
2018-08-29	0	1.590	1.580	1.720	1.590	1.780	626,000	1,061,100	1.6950	15.90	15.80	17.20	15.90	17.80	62,600	16.950	-7.56%
2018-08-28	0	1.720	1.720	1.780	1.720	1.800	386,000	690,000	1.7876	17.20	17.20	17.80	17.20	18.00	38,600	17.876	-5.49%
2018-08-27	0	1.820	-	1.820	1.870	1.870	200,000	374,000	1.8700	18.20	-	18.20	18.70	18.70	20,000	18.700	1.68%
2018-08-24	0	1.790	1.780	1.850	1.790	1.800	376,000	676,640	1.7996	17.90	17.80	18.50	17.90	18.00	37,600	17.996	0.56%
2018-08-23	0	1.780	1.700	1.900	1.780	1.910	236,000	448,560	1.9007	17.80	17.00	19.00	17.80	19.10	23,600	19.007	-6.32%
2018-08-22	0	1.900	1.730	1.900	1.920	1.920	360,000	691,200	1.9200	19.00	17.30	19.00	19.20	19.20	36,000	19.200	-4.04%
2018-08-21	0	1.980	1.940	1.980	1.780	2.060	401,000	789,020	1.9676	19.80	19.40	19.80	17.80	20.60	40,100	19.676	7.03%
2018-08-20	0	1.850	1.830	1.850	1.830	1.970	470,000	922,540	1.9629	18.50	18.30	18.50	18.30	19.70	47,000	19.629	-2.63%
2018-08-17	0	1.900	1.810	2.000	1.800	1.900	428,500	801,620	1.8708	19.00	18.10	20.00	18.00	19.00	42,850	18.708	0.53%
2018-08-16	0	1.890	1.490	1.900	1.890	1.890	460,000	869,400	1.8900	18.90	14.90	19.00	18.90	18.90	46,000	18.900	-0.53%
2018-08-15	0	1.900	1.610	1.900	1.940	1.940	300,000	582,000	1.9400	19.00	16.10	19.00	19.40	19.40	30,000	19.400	1.06%
2018-08-14	0	1.880	1.760	1.950	1.880	1.950	760,200	1,458,914	1.9191	18.80	17.60	19.50	18.80	19.50	76,020	19.191	-6.00%
2018-08-13	0	2.000	1.650	2.000	2.000	2.000	20,000	40,000	2.0000	20.00	16.50	20.00	20.00	20.00	2,000	20.000	11.11%
2018-08-10	0	1.800	1.620	1.900	1.800	1.850	180,000	325,000	1.8056	18.00	16.20	19.00	18.00	18.50	18,000	18.056	-6.25%
2018-08-09	0	1.920	-	1.920	1.940	1.940	70,000	134,800	1.9257	19.20	-	19.20	19.40	19.40	7,000	19.257	-2.04%
2018-08-08	0	1.960	1.750	1.960	2.000	2.000	767,200	1,533,104	1.9983	19.60	17.50	19.60	20.00	20.00	76,720	19.983	-3.45%
2018-08-07	0	2.030	1.900	2.040	-	-	0	0	-	20.30	19.00	20.40	-	-	0	-	0.00%
2018-08-06	0	2.030	1.750	2.030	-	-	600	1,026	1.7100	20.30	17.50	20.30	-	-	60	17.100	-0.49%
2018-08-03	0	2.040	1.760	2.040	2.050	2.050	200,000	410,000	2.0500	20.40	17.60	20.40	20.50	20.50	20,000	20.500	7.94%
2018-08-02	0	1.890	1.810	1.900	1.800	1.960	920,000	1,742,400	1.8939	18.90	18.10	19.00	18.00	19.60	92,000	18.939	-3.57%
2018-08-01	0	1.960	1.960	2.000	1.910	1.960	140,000	271,400	1.9386	19.60	19.60	20.00	19.10	19.60	14,000	19.386	-6.22%
2018-07-31	0	2.090	2.000	2.090	1.880	2.100	540,000	1,075,200	1.9911	20.90	20.00	20.90	18.80	21.00	54,000	19.911	4.50%
2018-07-30	0	2.000	1.800	2.000	2.030	2.050	460,000	937,400	2.0378	20.00	18.00	20.00	20.30	20.50	46,000	20.378	0.50%
2018-07-27	0	1.990	1.900	2.000	1.900	1.990	1,280,000	2,451,600	1.9153	19.90	19.00	20.00	19.00	19.90	128,000	19.153	1.02%
2018-07-26	0	1.970	1.800	1.980	1.940	1.970	280,000	547,400	1.9550	19.70	18.00	19.80	19.40	19.70	28,000	19.550	-1.01%
2018-07-25	0	1.990	1.710	2.000	1.990	1.990	480,000	955,200	1.9900	19.90	17.10	20.00	19.90	19.90	48,000	19.900	0.00%
2018-07-24	0	1.990	1.800	2.000	1.990	1.990	280,000	557,200	1.9900	19.90	18.00	20.00	19.90	19.90	28,000	19.900	-2.93%
2018-07-23	0	2.050	1.810	2.050	2.090	2.090	180,000	376,200	2.0900	20.50	18.10	20.50	20.90	20.90	18,000	20.900	2.50%
2018-07-20	0	2.000	1.800	2.000	-	-	0	0	-	20.00	18.00	20.00	-	-	0	-	-4.76%
2018-07-19	0	2.100	-	2.200	2.100	2.100	180,000	378,000	2.1000	21.00	-	22.00	21.00	21.00	18,000	21.000	5.00%
2018-07-18	0	2.000	-	2.000	-	-	0	0	-	20.00	-	20.00	-	-	0	-	-2.91%
2018-07-17	0	2.060	-	2.060	2.100	2.100	180,000	378,000	2.1000	20.60	-	20.60	21.00	21.00	18,000	21.000	4.04%
2018-07-16	0	1.980	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2018-07-13	0	1.980	1.820	1.980	2.100	2.100	160,500	336,890	2.0990	19.80	18.20	19.80	21.00	21.00	16,050	20.990	-1.00%
2018-07-12	0	2.000	1.870	2.000	2.000	2.080	460,000	949,600	2.0643	20.00	18.70	20.00	20.00	20.80	46,000	20.643	-4.76%
2018-07-11	0	2.100	1.900	2.190	2.100	2.110	880,000	1,848,600	2.1007	21.00	19.00	21.90	21.00	21.10	88,000	21.007	0.00%
2018-07-10	0	2.100	1.910	2.150	1.960	2.300	1,161,550	2,401,914	2.0679	21.00	19.10	21.50	19.60	23.00	116,155	20.679	8.81%
2018-07-09	0	1.930	1.930	1.960	1.880	1.890	1,190,500	2,240,045	1.8816	19.30	19.30	19.60	18.80	18.90	119,050	18.816	8.43%
2018-07-06	0	1.780	1.700	1.870	1.700	1.890	593,000	1,099,740	1.8545	17.80	17.00	18.70	17.00	18.90	59,300	18.545	-6.81%
2018-07-05	0	1.910	1.680	1.920	1.700	1.910	1,220,000	2,279,400	1.8684	19.10	16.80	19.20	17.00	19.10	122,000	18.684	0.00%
2018-07-04	0	1.910	1.610	1.930	1.940	1.960	721,400	1,404,932	1.9475	19.10	16.10	19.30	19.40	19.60	72,140	19.475	-3.54%
2018-07-03	0	1.980	1.760	1.980	1.980	2.020	580,000	1,164,400	2.0076	19.80	17.60	19.80	19.80	20.20	58,000	20.076	-2.46%
2018-06-29	0	2.030	1.820	2.030	1.850	2.040	740,000	1,505,800	2.0349	20.30	18.20	20.30	18.50	20.40	74,000	20.349	-0.98%
2018-06-28	0	2.050	-	2.050	2.050	2.050	2,100,000	4,305,000	2.0500	20.50	-	20.50	20.50	20.50	210,000	20.500	0.00%
2018-06-27	0	2.050	1.710	2.180	-	-	0	0	-	20.50	17.10	21.80	-	-	0	-	0.00%
2018-06-26	0	2.050	1.850	2.180	1.950	2.050	2,504,500	4,923,190	1.9657	20.50	18.50	21.80	19.50	20.50	250,450	19.657	0.00%
2018-06-25	0	2.050	1.710	2.180	2.000	2.050	624,000	1,261,720	2.0220	20.50	17.10	21.80	20.00	20.50	62,400	20.220	2.50%
2018-06-22	0	2.000	1.700	2.180	-	-	0	0	-	20.00	17.00	21.80	-	-	0	-	0.00%
2018-06-21	0	2.000	1.700	2.200	-	-	0	0	-	20.00	17.00	22.00	-	-	0	-	0.00%
2018-06-20	0	2.000	1.800	2.180	-	-	0	0	-	20.00	18.00	21.80	-	-	0	-	0.00%
2018-06-19	0	2.000	1.710	2.320	-	-	500	825	1.6500	20.00	17.10	23.20	-	-	50	16.500	0.00%
2018-06-15	0	2.000	1.710	2.200	1.990	2.000	880,000	1,759,800	1.9998	20.00	17.10	22.00	19.90	20.00	88,000	19.998	0.00%
2018-06-14	0	2.000	1.800	2.200	-	-	0	0	-	20.00	18.00	22.00	-	-	0	-	0.00%
2018-06-13	0	2.000	1.700	2.000	-	-	0	0	-	20.00	17.00	20.00	-	-	0	-	-0.99%
2018-06-12	0	2.020	1.710	-	-	-	0	0	-	20.20	17.10	-	-	-	0	-	0.00%
2018-06-11	0	2.020	1.820	-	2.000	2.020	3,300,000	6,618,000	2.0055	20.20	18.20	-	20.00	20.20	330,000	20.055	1.00%
2018-06-08	0	2.000	1.710	2.300	2.000	2.000	2,500,000	5,000,000	2.0000	20.00	17.10	23.00	20.00	20.00	250,000	20.000	0.00%
2018-06-07	0	2.000	1.800	2.000	-	-	400	784	1.9600	20.00	18.00	20.00	-	-	40	19.600	-4.76%
2018-06-06	0	2.100	1.800	2.300	-	-	5,500	9,735	1.7700	21.00	18.00	23.00	-	-	550	17.700	0.00%
2018-06-05	0	2.100	1.850	2.100	-	-	500	910	1.8200	21.00	18.50	21.00	-	-	50	18.200	-6.25%
2018-06-04	0	2.240	1.840	2.250	1.810	2.240	60,000	117,800	1.9633	22.40	18.40	22.50	18.10	22.40	6,000	19.633	-3.45%
2018-06-01	0	2.320	1.800	-	1.900	2.320	40,000	84,400	2.1100	23.20	18.00	-	19.00	23.20	4,000	21.100	20.83%
2018-05-31	0	1.920	1.800	2.320	1.900	1.920	100,300	191,316	1.9074	19.20	18.00	23.20	19.00	19.20	10,030	19.074	-1.54%
2018-05-30	0	1.950	1.900	2.300	-	-	0	0	-	19.50	19.00	23.00	-	-	0	-	0.00%
2018-05-29	0	1.950	1.770	2.300	-	-	0	0	-	19.50	17.70	23.00	-	-	0	-	0.00%
2018-05-28	0	1.950	1.800	2.000	1.950	2.000	160,500	318,655	1.9854	19.50	18.00	20.00	19.50	20.00	16,050	19.854	-4.41%
2018-05-25	0	2.040	1.700	2.300	-	-	0	0	-	20.40	17.00	23.00	-	-	0	-	0.00%
2018-05-24	0	2.040	1.730	2.040	-	-	20,010	39,816	1.9898	20.40	17.30	20.40	-	-	2,001	19.898	0.00%
2018-05-23	0	2.040	1.710	2.040	1.690	2.040	120,000	219,400	1.8283	20.40	17.10	20.40	16.90	20.40	12,000	18.283	-2.39%
2018-05-21	0	2.090	2.050	-	1.750	2.090	40,000	76,800	1.9200	20.90	20.50	-	17.50	20.90	4,000	19.200	10.58%
2018-05-18	0	1.890	1.700	1.890	1.900	2.000	120,000	235,400	1.9617	18.90	17.00	18.90	19.00	20.00	12,000	19.617	-6.44%
2018-05-17	0	2.020	1.610	2.220	-	-	10,000	16,100	1.6100	20.20	16.10	22.20	-	-	1,000	16.100	0.00%
2018-05-16	0	2.020	1.610	2.220	2.020	2.220	40,000	84,800	2.1200	20.20	16.10	22.20	20.20	22.20	4,000	21.200	-8.18%
2018-05-15	0	2.200	1.540	2.220	-	-	0	0	-	22.00	15.40	22.20	-	-	0	-	0.00%
2018-05-14	0	2.200	1.540	2.220	-	-	0	0	-	22.00	15.40	22.20	-	-	0	-	0.00%
2018-05-11	0	2.200	1.550	2.220	2.200	2.200	65,000	139,750	2.1500	22.00	15.50	22.20	22.00	22.00	6,500	21.500	0.00%
2018-05-10	0	2.200	1.650	-	2.170	2.200	60,000	131,000	2.1833	22.00	16.50	-	21.70	22.00	6,000	21.833	2.80%
2018-05-09	0	2.140	1.550	2.150	2.140	2.140	20,000	42,800	2.1400	21.40	15.50	21.50	21.40	21.40	2,000	21.400	2.39%
2018-05-08	0	2.090	1.510	2.100	-	-	0	0	-	20.90	15.10	21.00	-	-	0	-	0.00%
2018-05-07	0	2.090	1.500	2.100	2.090	2.090	20,000	41,800	2.0900	20.90	15.00	21.00	20.90	20.90	2,000	20.900	6.09%
2018-05-04	0	1.970	1.500	1.980	-	-	0	0	-	19.70	15.00	19.80	-	-	0	-	-1.50%
2018-05-03	0	2.000	1.480	2.180	1.480	2.000	85,000	136,650	1.6076	20.00	14.80	21.80	14.80	20.00	8,500	16.076	14.29%
2018-05-02	0	1.750	1.500	2.000	1.750	1.750	80,000	140,000	1.7500	17.50	15.00	20.00	17.50	17.50	8,000	17.500	-2.78%
2018-04-30	0	1.800	1.500	1.820	-	-	0	0	-	18.00	15.00	18.20	-	-	0	-	0.00%
2018-04-27	0	1.800	1.520	2.100	1.800	1.800	20,000	36,000	1.8000	18.00	15.20	21.00	18.00	18.00	2,000	18.000	13.21%
2018-04-26	0	1.590	1.580	1.620	1.590	1.920	503,000	855,710	1.7012	15.90	15.80	16.20	15.90	19.20	50,300	17.012	-11.17%
2018-04-25	0	1.790	1.550	1.790	1.500	1.800	140,000	228,200	1.6300	17.90	15.50	17.90	15.00	18.00	14,000	16.300	5.92%
2018-04-24	0	1.690	1.490	1.790	1.150	1.690	260,000	357,400	1.3746	16.90	14.90	17.90	11.50	16.90	26,000	13.746	46.96%
2018-04-23	0	1.150	1.100	1.270	1.110	1.370	180,000	211,000	1.1722	11.50	11.00	12.70	11.10	13.70	18,000	11.722	-27.22%
2018-04-20	0	1.580	1.100	1.580	-	-	0	0	-	15.80	11.00	15.80	-	-	0	-	-1.86%
2018-04-19	0	1.610	1.160	1.610	1.610	1.610	860,010	1,384,610	1.6100	16.10	11.60	16.10	16.10	16.10	86,001	16.100	4.55%
2018-04-18	0	1.540	1.210	1.600	1.540	1.890	2,180,000	4,113,200	1.8868	15.40	12.10	16.00	15.40	18.90	218,000	18.868	-18.95%
2018-04-17	0	1.900	1.060	1.900	-	-	0	0	-	19.00	10.60	19.00	-	-	0	-	0.00%
2018-04-16	0	1.900	1.460	1.800	1.240	2.170	161,000	232,100	1.4416	19.00	14.60	18.00	12.40	21.70	16,100	14.416	69.64%
2018-04-13	0	1.120	0.890	1.250	-	-	0	0	-	11.20	8.900	12.50	-	-	0	-	0.00%
2018-04-12	0	1.120	0.900	1.320	1.120	1.120	40,000	44,800	1.1200	11.20	9.000	13.20	11.20	11.20	4,000	11.200	-0.88%
2018-04-11	0	1.130	0.900	1.320	-	-	0	0	-	11.30	9.000	13.20	-	-	0	-	0.00%
2018-04-10	0	1.130	0.900	1.260	-	-	0	0	-	11.30	9.000	12.60	-	-	0	-	0.00%
2018-04-09	0	1.130	0.930	1.220	-	-	2,840	2,611	0.9194	11.30	9.300	12.20	-	-	284	9.1937	0.00%
2018-04-06	0	1.130	0.930	1.220	-	-	0	0	-	11.30	9.300	12.20	-	-	0	-	0.00%
2018-04-04	0	1.130	0.960	1.230	-	-	0	0	-	11.30	9.600	12.30	-	-	0	-	0.00%
2018-04-03	0	1.130	0.960	1.320	-	-	0	0	-	11.30	9.600	13.20	-	-	0	-	0.00%
2018-03-29	0	1.130	0.980	1.200	-	-	20,000	23,800	1.1900	11.30	9.800	12.00	-	-	2,000	11.900	0.00%
2018-03-28	0	1.130	0.940	1.190	-	-	0	0	-	11.30	9.400	11.90	-	-	0	-	0.00%
2018-03-27	0	1.130	1.030	1.250	1.120	1.130	2,223,000	2,501,500	1.1253	11.30	10.30	12.50	11.20	11.30	222,300	11.253	0.00%
2018-03-26	0	1.130	1.020	1.130	-	-	0	0	-	11.30	10.20	11.30	-	-	0	-	-3.42%
2018-03-23	0	1.170	0.980	1.170	-	-	0	0	-	11.70	9.800	11.70	-	-	0	-	-0.85%
2018-03-22	0	1.180	1.050	1.220	1.180	1.250	1,100,000	1,372,200	1.2475	11.80	10.50	12.20	11.80	12.50	110,000	12.475	-3.28%
2018-03-21	0	1.220	1.000	1.220	1.100	1.230	105,050	119,894	1.1413	12.20	10.00	12.20	11.00	12.30	10,505	11.413	6.09%
2018-03-20	0	1.150	1.080	1.150	-	-	0	0	-	11.50	10.80	11.50	-	-	0	-	-4.17%
2018-03-19	0	1.200	1.090	1.280	-	-	0	0	-	12.00	10.90	12.80	-	-	0	-	0.00%
2018-03-16	0	1.200	1.110	1.290	-	-	0	0	-	12.00	11.10	12.90	-	-	0	-	0.00%
2018-03-15	0	1.200	1.150	1.290	-	-	1,000	990	0.9900	12.00	11.50	12.90	-	-	100	9.9000	0.00%
2018-03-14	0	1.200	1.010	1.290	-	-	0	0	-	12.00	10.10	12.90	-	-	0	-	0.00%
2018-03-13	0	1.200	1.110	1.290	-	-	0	0	-	12.00	11.10	12.90	-	-	0	-	0.00%
2018-03-12	0	1.200	1.170	1.290	1.200	1.200	20,000	24,000	1.2000	12.00	11.70	12.90	12.00	12.00	2,000	12.000	-6.98%
2018-03-09	0	1.290	1.120	1.290	-	-	0	0	-	12.90	11.20	12.90	-	-	0	-	-1.53%
2018-03-08	0	1.310	1.080	1.310	-	-	0	0	-	13.10	10.80	13.10	-	-	0	-	0.00%
2018-03-07	0	1.310	1.110	1.310	-	-	0	0	-	13.10	11.10	13.10	-	-	0	-	0.00%
2018-03-06	0	1.310	1.160	1.310	-	-	0	0	-	13.10	11.60	13.10	-	-	0	-	0.00%
2018-03-05	0	1.310	1.200	1.310	1.200	1.340	140,000	171,000	1.2214	13.10	12.00	13.10	12.00	13.40	14,000	12.214	-6.43%
2018-03-02	0	1.400	1.200	1.400	-	-	5,000	6,200	1.2400	14.00	12.00	14.00	-	-	500	12.400	-2.10%
2018-03-01	0	1.430	1.260	1.530	-	-	150	186	1.2400	14.30	12.60	15.30	-	-	15	12.400	0.00%
2018-02-28	0	1.430	1.260	1.530	1.430	1.430	20,000	28,600	1.4300	14.30	12.60	15.30	14.30	14.30	2,000	14.300	7.52%
2018-02-27	0	1.330	1.230	1.480	1.330	1.330	40,000	53,200	1.3300	13.30	12.30	14.80	13.30	13.30	4,000	13.300	2.31%
2018-02-26	0	1.300	1.300	1.540	1.270	1.360	80,000	105,200	1.3150	13.00	13.00	15.40	12.70	13.60	8,000	13.150	-18.75%
2018-02-23	0	1.600	1.350	1.600	-	-	0	0	-	16.00	13.50	16.00	-	-	0	-	-8.05%
2018-02-22	0	1.740	1.350	1.750	-	-	450	594	1.3200	17.40	13.50	17.50	-	-	45	13.200	0.00%
2018-02-21	0	1.740	1.360	1.750	1.740	1.740	20,000	34,800	1.7400	17.40	13.60	17.50	17.40	17.40	2,000	17.400	-5.95%
2018-02-20	0	1.850	1.380	1.850	1.850	1.850	20,000	37,000	1.8500	18.50	13.80	18.50	18.50	18.50	2,000	18.500	-3.14%
2018-02-15	0	1.910	1.360	1.940	-	-	3,000	3,960	1.3200	19.10	13.60	19.40	-	-	300	13.200	0.00%
2018-02-14	0	1.910	1.350	1.910	-	-	5,500	7,205	1.3100	19.10	13.50	19.10	-	-	550	13.100	-1.04%
2018-02-13	0	1.930	1.450	1.930	1.220	2.000	260,000	426,000	1.6385	19.30	14.50	19.30	12.20	20.00	26,000	16.385	42.96%
2018-02-12	0	1.350	1.270	1.540	-	-	0	0	-	13.50	12.70	15.40	-	-	0	-	0.00%
2018-02-09	0	1.350	1.220	1.350	1.350	1.550	80,000	115,800	1.4475	13.50	12.20	13.50	13.50	15.50	8,000	14.475	0.00%
2018-02-08	0	1.350	1.230	1.550	-	-	0	0	-	13.50	12.30	15.50	-	-	0	-	0.00%
2018-02-07	0	1.350	1.220	1.650	-	-	0	0	-	13.50	12.20	16.50	-	-	0	-	0.00%
2018-02-06	0	1.350	1.270	1.670	-	-	50	62	1.2400	13.50	12.70	16.70	-	-	5	12.400	0.00%
2018-02-05	0	1.350	1.310	1.600	1.350	1.350	1,420,000	1,917,000	1.3500	13.50	13.10	16.00	13.50	13.50	142,000	13.500	0.00%
2018-02-02	0	1.350	1.280	1.980	-	-	2,500	3,125	1.2500	13.50	12.80	19.80	-	-	250	12.500	0.00%
2018-02-01	0	1.350	1.280	1.980	1.350	1.350	20,000	27,000	1.3500	13.50	12.80	19.80	13.50	13.50	2,000	13.500	-27.42%
2018-01-31	0	1.860	1.350	2.000	-	-	0	0	-	18.60	13.50	20.00	-	-	0	-	0.00%
2018-01-30	0	1.860	1.360	1.980	-	-	0	0	-	18.60	13.60	19.80	-	-	0	-	0.00%
2018-01-29	0	1.860	1.350	1.860	1.380	1.890	240,000	398,800	1.6617	18.60	13.50	18.60	13.80	18.90	24,000	16.617	-1.59%
2018-01-26	0	1.890	1.390	1.890	1.720	2.200	220,000	438,000	1.9909	18.90	13.90	18.90	17.20	22.00	22,000	19.909	13.17%
2018-01-25	0	1.670	1.300	1.680	1.260	1.670	1,980,000	3,282,000	1.6576	16.70	13.00	16.80	12.60	16.70	198,000	16.576	7.05%
2018-01-24	0	1.560	1.250	1.560	-	-	0	0	-	15.60	12.50	15.60	-	-	0	-	-1.27%
2018-01-23	0	1.580	1.250	1.580	-	-	0	0	-	15.80	12.50	15.80	-	-	0	-	-0.63%
2018-01-22	0	1.590	1.250	1.590	-	-	0	0	-	15.90	12.50	15.90	-	-	0	-	-0.62%
2018-01-19	0	1.600	1.250	1.730	-	-	0	0	-	16.00	12.50	17.30	-	-	0	-	0.00%
2018-01-18	0	1.600	1.250	1.730	-	-	0	0	-	16.00	12.50	17.30	-	-	0	-	0.00%
2018-01-17	0	1.600	1.250	1.730	-	-	0	0	-	16.00	12.50	17.30	-	-	0	-	0.00%
2018-01-16	0	1.600	1.250	1.730	-	-	0	0	-	16.00	12.50	17.30	-	-	0	-	0.00%
2018-01-15	0	1.600	1.250	1.740	-	-	0	0	-	16.00	12.50	17.40	-	-	0	-	0.00%
2018-01-12	0	1.600	1.250	1.600	1.590	1.680	1,223,200	2,051,704	1.6773	16.00	12.50	16.00	15.90	16.80	122,320	16.773	0.63%
2018-01-11	0	1.590	1.250	1.590	-	-	0	0	-	15.90	12.50	15.90	-	-	0	-	-5.36%
2018-01-10	0	1.680	1.250	1.680	-	-	0	0	-	16.80	12.50	16.80	-	-	0	-	-0.59%
2018-01-09	0	1.690	1.250	1.690	-	-	0	0	-	16.90	12.50	16.90	-	-	0	-	0.00%
2018-01-08	0	1.690	1.250	1.690	-	-	1,300	1,586	1.2200	16.90	12.50	16.90	-	-	130	12.200	0.00%
2018-01-05	0	1.690	1.250	1.690	-	-	0	0	-	16.90	12.50	16.90	-	-	0	-	-0.59%
2018-01-04	0	1.700	1.230	1.700	-	-	0	0	-	17.00	12.30	17.00	-	-	0	-	0.00%
2018-01-03	0	1.700	1.250	1.700	-	-	0	0	-	17.00	12.50	17.00	-	-	0	-	0.00%
2018-01-02	0	1.700	1.230	1.700	-	-	0	0	-	17.00	12.30	17.00	-	-	0	-	0.00%
2017-12-29	0	1.700	1.050	1.700	-	-	0	0	-	17.00	10.50	17.00	-	-	0	-	0.00%
2017-12-28	0	1.700	-	1.740	-	-	0	0	-	17.00	-	17.40	-	-	0	-	0.00%
2017-12-27	0	1.700	-	1.760	-	-	0	0	-	17.00	-	17.60	-	-	0	-	0.00%
2017-12-22	0	1.700	1.320	1.760	-	-	7,000	10,465	1.4950	17.00	13.20	17.60	-	-	700	14.950	0.00%
2017-12-21	0	1.700	1.380	1.700	-	-	0	0	-	17.00	13.80	17.00	-	-	0	-	-8.60%
2017-12-20	0	1.860	1.340	1.870	1.240	1.950	1,160,000	2,180,200	1.8795	18.60	13.40	18.70	12.40	19.50	116,000	18.795	-7.00%
2017-12-19	0	2.000	1.550	2.000	1.230	2.090	3,852,500	7,824,050	2.0309	20.00	15.50	20.00	12.30	20.90	385,250	20.309	26.58%
2017-12-18	0	1.580	1.240	1.600	1.370	1.580	180,000	254,400	1.4133	15.80	12.40	16.00	13.70	15.80	18,000	14.133	16.18%
2017-12-15	0	1.360	1.200	1.370	1.360	1.360	140,000	190,400	1.3600	13.60	12.00	13.70	13.60	13.60	14,000	13.600	0.74%
2017-12-14	0	1.350	1.210	1.370	1.350	1.360	2,270,000	3,062,900	1.3493	13.50	12.10	13.70	13.50	13.60	227,000	13.493	-0.74%
2017-12-13	0	1.360	1.200	1.370	1.360	1.360	20,000	27,200	1.3600	13.60	12.00	13.70	13.60	13.60	2,000	13.600	3.03%
2017-12-12	0	1.320	1.240	1.330	1.240	1.380	380,000	497,000	1.3079	13.20	12.40	13.30	12.40	13.80	38,000	13.079	-4.35%
2017-12-11	0	1.380	1.220	1.390	1.380	1.380	240,500	331,775	1.3795	13.80	12.20	13.90	13.80	13.80	24,050	13.795	0.00%
2017-12-08	0	1.380	1.240	1.390	1.380	1.400	340,000	472,200	1.3888	13.80	12.40	13.90	13.80	14.00	34,000	13.888	-1.43%
2017-12-07	0	1.400	1.240	1.410	1.390	1.410	500,000	701,200	1.4024	14.00	12.40	14.10	13.90	14.10	50,000	14.024	-0.71%
2017-12-06	0	1.410	1.240	1.440	1.240	1.410	505,000	680,900	1.3483	14.10	12.40	14.40	12.40	14.10	50,500	13.483	0.71%
2017-12-05	0	1.400	1.000	1.400	1.580	1.580	37,000	51,540	1.3930	14.00	10.00	14.00	15.80	15.80	3,700	13.930	0.00%
2017-12-04	0	1.400	1.060	1.580	1.250	1.400	1,642,000	2,070,920	1.2612	14.00	10.60	15.80	12.50	14.00	164,200	12.612	14.75%
2017-12-01	0	1.220	-	1.400	1.220	1.390	2,300,000	2,809,400	1.2215	12.20	-	14.00	12.20	13.90	230,000	12.215	-14.08%
2017-11-30	0	1.420	1.180	1.420	-	-	0	0	-	14.20	11.80	14.20	-	-	0	-	-8.39%
2017-11-29	0	1.550	-	1.550	-	-	100	130	1.3000	15.50	-	15.50	-	-	10	13.000	-1.90%
2017-11-28	0	1.580	-	1.580	-	-	0	0	-	15.80	-	15.80	-	-	0	-	-5.95%
2017-11-27	0	1.680	-	1.680	-	-	0	0	-	16.80	-	16.80	-	-	0	-	0.00%
2017-11-24	0	1.680	-	1.680	-	-	0	0	-	16.80	-	16.80	-	-	0	-	-1.18%
2017-11-23	0	1.700	1.100	1.700	-	-	0	0	-	17.00	11.00	17.00	-	-	0	-	-2.86%
2017-11-22	0	1.750	1.110	1.750	-	-	5,500	5,940	1.0800	17.50	11.10	17.50	-	-	550	10.800	-3.31%
2017-11-21	0	1.810	1.100	1.810	-	-	0	0	-	18.10	11.00	18.10	-	-	0	-	-0.55%
2017-11-20	0	1.820	1.120	1.830	1.820	1.820	20,000	36,400	1.8200	18.20	11.20	18.30	18.20	18.20	2,000	18.200	0.00%
2017-11-17	0	1.820	1.100	1.820	1.840	1.840	20,000	36,800	1.8400	18.20	11.00	18.20	18.40	18.40	2,000	18.400	3.41%
2017-11-16	0	1.760	1.200	1.760	-	-	0	0	-	17.60	12.00	17.60	-	-	0	-	-0.56%
2017-11-15	0	1.770	1.200	1.770	1.780	1.780	40,000	71,200	1.7800	17.70	12.00	17.70	17.80	17.80	4,000	17.800	23.78%
2017-11-14	0	1.430	1.310	1.660	-	-	0	0	-	14.30	13.10	16.60	-	-	0	-	0.00%
2017-11-13	0	1.430	1.430	1.840	1.400	1.400	20,000	28,000	1.4000	14.30	14.30	18.40	14.00	14.00	2,000	14.000	-9.49%
2017-11-10	0	1.580	1.310	1.880	1.580	1.580	40,000	63,200	1.5800	15.80	13.10	18.80	15.80	15.80	4,000	15.800	2.60%
2017-11-09	0	1.540	1.300	1.730	-	-	0	0	-	15.40	13.00	17.30	-	-	0	-	0.00%
2017-11-08	0	1.540	-	1.680	1.540	1.540	20,500	31,560	1.5395	15.40	-	16.80	15.40	15.40	2,050	15.395	-9.41%
2017-11-07	0	1.700	-	1.700	1.650	1.830	120,000	205,200	1.7100	17.00	-	17.00	16.50	18.30	12,000	17.100	-7.10%
2017-11-06	0	1.830	-	1.920	-	-	0	0	-	18.30	-	19.20	-	-	0	-	0.00%
2017-11-03	0	1.830	-	1.900	-	-	0	0	-	18.30	-	19.00	-	-	0	-	0.00%
2017-11-02	0	1.830	1.580	1.830	1.450	1.840	380,000	682,600	1.7963	18.30	15.80	18.30	14.50	18.40	38,000	17.963	27.08%
2017-11-01	0	1.440	1.250	1.450	1.200	1.440	80,000	110,000	1.3750	14.40	12.50	14.50	12.00	14.40	8,000	13.750	10.77%
2017-10-31	0	1.300	1.200	1.450	1.300	1.460	200,000	287,200	1.4360	13.00	12.00	14.50	13.00	14.60	20,000	14.360	-19.75%
2017-10-30	0	1.620	1.620	1.870	1.620	1.620	20,500	33,300	1.6244	16.20	16.20	18.70	16.20	16.20	2,050	16.244	-10.00%
2017-10-27	0	1.800	1.570	1.870	1.800	1.800	20,000	36,000	1.8000	18.00	15.70	18.70	18.00	18.00	2,000	18.000	-4.76%
2017-10-26	0	1.890	-	2.000	-	-	0	0	-	18.90	-	20.00	-	-	0	-	0.00%
2017-10-25	0	1.890	-	2.000	-	-	0	0	-	18.90	-	20.00	-	-	0	-	0.00%
2017-10-24	0	1.890	1.470	1.890	1.620	1.900	1,160,000	2,077,200	1.7907	18.90	14.70	18.90	16.20	19.00	116,000	17.907	5.59%
2017-10-23	0	1.790	1.680	1.840	1.790	1.940	900,000	1,726,400	1.9182	17.90	16.80	18.40	17.90	19.40	90,000	19.182	-10.05%
2017-10-20	0	1.990	-	1.990	2.100	2.100	20,000	42,000	2.1000	19.90	-	19.90	21.00	21.00	2,000	21.000	1.02%
2017-10-19	0	1.970	-	1.970	2.000	2.000	2,160,000	4,320,000	2.0000	19.70	-	19.70	20.00	20.00	216,000	20.000	-1.50%
2017-10-18	0	2.000	-	2.000	-	-	5,000	9,950	1.9900	20.00	-	20.00	-	-	500	19.900	-1.48%
2017-10-17	0	2.030	-	2.030	-	-	250	450	1.8000	20.30	-	20.30	-	-	25	18.000	0.00%
2017-10-16	0	2.030	-	2.030	-	-	0	0	-	20.30	-	20.30	-	-	0	-	-0.98%
2017-10-13	0	2.050	-	2.100	2.050	2.050	320,000	656,000	2.0500	20.50	-	21.00	20.50	20.50	32,000	20.500	4.06%
2017-10-12	0	1.970	-	1.970	-	-	0	0	-	19.70	-	19.70	-	-	0	-	-0.51%
2017-10-11	0	1.980	-	2.000	-	-	0	0	-	19.80	-	20.00	-	-	0	-	0.00%
2017-10-10	0	1.980	-	1.990	-	-	0	0	-	19.80	-	19.90	-	-	0	-	0.00%
2017-10-09	0	1.980	-	1.990	-	-	0	0	-	19.80	-	19.90	-	-	0	-	0.00%
2017-10-06	0	1.980	-	1.990	1.980	1.980	500,000	990,000	1.9800	19.80	-	19.90	19.80	19.80	50,000	19.800	-0.50%
2017-10-04	0	1.990	-	2.000	1.990	1.990	520,000	1,034,800	1.9900	19.90	-	20.00	19.90	19.90	52,000	19.900	0.00%
2017-10-03	0	1.990	-	2.000	1.940	1.990	200,000	397,000	1.9850	19.90	-	20.00	19.40	19.90	20,000	19.850	4.74%
2017-09-29	0	1.900	-	1.920	1.900	1.900	760,000	1,444,000	1.9000	19.00	-	19.20	19.00	19.00	76,000	19.000	-3.55%
2017-09-28	0	1.970	-	1.980	1.970	1.970	22,800	44,440	1.9491	19.70	-	19.80	19.70	19.70	2,280	19.491	-0.51%
2017-09-27	0	1.980	-	2.000	-	-	0	0	-	19.80	-	20.00	-	-	0	-	0.00%
2017-09-26	0	1.980	-	1.980	-	-	0	0	-	19.80	-	19.80	-	-	0	-	0.00%
2017-09-25	0	1.980	-	1.980	1.980	2.020	281,300	562,626	2.0001	19.80	-	19.80	19.80	20.20	28,130	20.001	2.59%
2017-09-22	0	1.930	-	2.050	-	-	0	0	-	19.30	-	20.50	-	-	0	-	0.00%
2017-09-21	0	1.930	-	1.930	-	-	0	0	-	19.30	-	19.30	-	-	0	-	-0.52%
2017-09-20	0	1.940	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	0.00%
2017-09-19	0	1.940	-	1.940	1.980	1.980	140,000	277,200	1.9800	19.40	-	19.40	19.80	19.80	14,000	19.800	-3.00%
2017-09-18	0	2.000	-	2.000	-	-	1,000	1,000	1.0000	20.00	-	20.00	-	-	100	10.000	0.00%
2017-09-15	0	2.000	-	2.040	-	-	0	0	-	20.00	-	20.40	-	-	0	-	0.00%
2017-09-14	0	2.000	-	2.000	-	-	0	0	-	20.00	-	20.00	-	-	0	-	0.00%
2017-09-13	0	2.000	-	2.000	2.000	2.000	40,039	80,073	1.9999	20.00	-	20.00	20.00	20.00	4,004	19.999	5.26%
2017-09-12	0	1.900	-	1.900	-	-	0	0	-	19.00	-	19.00	-	-	0	-	0.00%
2017-09-11	0	1.900	-	1.900	-	-	0	0	-	19.00	-	19.00	-	-	0	-	0.00%
2017-09-08	0	1.900	-	2.300	-	-	0	0	-	19.00	-	23.00	-	-	0	-	0.00%
2017-09-07	0	1.900	-	2.000	-	-	0	0	-	19.00	-	20.00	-	-	0	-	0.00%
2017-09-06	0	1.900	-	1.900	-	-	0	0	-	19.00	-	19.00	-	-	0	-	-3.06%
2017-09-05	0	1.960	-	1.960	1.980	1.980	500,000	990,000	1.9800	19.60	-	19.60	19.80	19.80	50,000	19.800	-1.01%
2017-09-04	0	1.980	-	1.990	1.980	1.980	60,000	118,800	1.9800	19.80	-	19.90	19.80	19.80	6,000	19.800	4.76%
2017-09-01	0	1.890	-	1.890	1.900	1.900	1,260,000	2,394,000	1.9000	18.90	-	18.90	19.00	19.00	126,000	19.000	-5.03%
2017-08-31	0	1.990	-	2.000	1.990	1.990	140,000	278,600	1.9900	19.90	-	20.00	19.90	19.90	14,000	19.900	0.00%
2017-08-30	0	1.990	1.000	2.000	1.990	1.990	60,000	119,400	1.9900	19.90	10.00	20.00	19.90	19.90	6,000	19.900	2.58%
2017-08-29	0	1.940	0.530	1.970	-	-	200,000	398,000	1.9900	19.40	5.300	19.70	-	-	20,000	19.900	0.00%
2017-08-28	0	1.940	-	1.940	-	-	0	0	-	19.40	-	19.40	-	-	0	-	-0.51%
2017-08-25	0	1.950	-	1.950	-	-	0	0	-	19.50	-	19.50	-	-	0	-	-0.51%
2017-08-24	0	1.960	-	1.970	1.960	1.960	680,000	1,332,800	1.9600	19.60	-	19.70	19.60	19.60	68,000	19.600	-1.01%
2017-08-22	0	1.980	1.620	1.980	1.800	2.000	2,261,000	4,503,980	1.9920	19.80	16.20	19.80	18.00	20.00	226,100	19.920	10.00%
2017-08-21	0	1.800	1.660	1.800	-	-	0	0	-	18.00	16.60	18.00	-	-	0	-	-3.23%
2017-08-18	0	1.860	1.670	1.860	1.690	1.890	265,500	470,530	1.7722	18.60	16.70	18.60	16.90	18.90	26,550	17.722	-2.62%
2017-08-17	0	1.910	1.790	1.910	-	-	0	0	-	19.10	17.90	19.10	-	-	0	-	-2.05%
2017-08-16	0	1.950	1.790	1.950	-	-	12,500	22,375	1.7900	19.50	17.90	19.50	-	-	1,250	17.900	-2.50%
2017-08-15	0	2.000	1.820	2.030	-	-	0	0	-	20.00	18.20	20.30	-	-	0	-	0.00%
2017-08-14	0	2.000	1.810	2.000	2.000	2.010	801,500	1,605,640	2.0033	20.00	18.10	20.00	20.00	20.10	80,150	20.033	1.52%
2017-08-11	0	1.970	1.960	1.980	1.970	2.030	400,000	794,400	1.9860	19.70	19.60	19.80	19.70	20.30	40,000	19.860	-1.50%
2017-08-10	0	2.000	1.990	2.000	-	-	0	0	-	20.00	19.90	20.00	-	-	0	-	0.00%
2017-08-09	0	2.000	1.990	2.090	-	-	0	0	-	20.00	19.90	20.90	-	-	0	-	0.00%
2017-08-08	0	2.000	1.990	2.040	-	-	0	0	-	20.00	19.90	20.40	-	-	0	-	0.00%
2017-08-07	0	2.000	1.980	2.030	1.980	2.050	280,150	559,694	1.9978	20.00	19.80	20.30	19.80	20.50	28,015	19.978	0.00%
2017-08-04	0	2.000	1.990	2.080	-	-	0	0	-	20.00	19.90	20.80	-	-	0	-	0.00%
2017-08-03	0	2.000	1.990	2.000	2.020	2.040	100,000	202,400	2.0240	20.00	19.90	20.00	20.20	20.40	10,000	20.240	0.00%
2017-08-02	0	2.000	1.990	2.000	2.030	2.030	60,000	121,800	2.0300	20.00	19.90	20.00	20.30	20.30	6,000	20.300	-1.48%
2017-08-01	0	2.030	1.980	2.030	2.030	2.030	101,500	205,866	2.0282	20.30	19.80	20.30	20.30	20.30	10,150	20.282	0.00%
2017-07-31	0	2.030	1.960	2.030	1.970	2.040	760,000	1,524,200	2.0055	20.30	19.60	20.30	19.70	20.40	76,000	20.055	1.50%
2017-07-28	0	2.000	1.990	2.000	2.030	2.030	100,000	203,000	2.0300	20.00	19.90	20.00	20.30	20.30	10,000	20.300	-1.48%
2017-07-27	0	2.030	1.990	2.040	1.990	2.030	2,245,000	4,491,950	2.0009	20.30	19.90	20.40	19.90	20.30	224,500	20.009	1.50%
2017-07-26	0	2.000	1.990	2.090	1.990	1.990	25,000	49,550	1.9820	20.00	19.90	20.90	19.90	19.90	2,500	19.820	0.00%
2017-07-25	0	2.000	1.990	2.200	-	-	0	0	-	20.00	19.90	22.00	-	-	0	-	0.00%
2017-07-24	0	2.000	1.990	2.190	2.000	2.000	2,101,500	4,202,955	2.0000	20.00	19.90	21.90	20.00	20.00	210,150	20.000	-0.50%
2017-07-21	0	2.010	2.000	2.170	2.010	2.010	1,035,000	2,079,900	2.0096	20.10	20.00	21.70	20.10	20.10	103,500	20.096	-0.50%
2017-07-20	0	2.020	2.010	2.190	2.020	2.390	180,150	398,700	2.2132	20.20	20.10	21.90	20.20	23.90	18,015	22.132	0.50%
2017-07-19	0	2.010	2.000	2.190	2.000	2.050	5,340,000	10,682,800	2.0005	20.10	20.00	21.90	20.00	20.50	534,000	20.005	-0.50%
2017-07-18	0	2.020	1.980	2.090	1.990	2.020	160,000	319,000	1.9938	20.20	19.80	20.90	19.90	20.20	16,000	19.938	0.00%
2017-07-17	0	2.020	1.990	2.070	-	-	0	0	-	20.20	19.90	20.70	-	-	0	-	0.00%
2017-07-14	0	2.020	1.990	2.030	2.000	2.050	4,620,000	9,287,600	2.0103	20.20	19.90	20.30	20.00	20.50	462,000	20.103	-1.46%
2017-07-13	0	2.050	1.990	2.050	2.000	2.050	7,700,000	15,403,000	2.0004	20.50	19.90	20.50	20.00	20.50	770,000	20.004	0.00%
2017-07-12	0	2.050	1.990	2.050	-	-	4,000	7,840	1.9600	20.50	19.90	20.50	-	-	400	19.600	-1.44%
2017-07-11	0	2.080	1.990	2.080	1.990	2.150	495,000	999,200	2.0186	20.80	19.90	20.80	19.90	21.50	49,500	20.186	4.00%
2017-07-10	0	2.000	1.960	2.000	1.970	2.000	580,000	1,150,000	1.9828	20.00	19.60	20.00	19.70	20.00	58,000	19.828	0.00%
2017-07-07	0	2.000	1.990	2.000	2.000	2.000	2,860,000	5,720,000	2.0000	20.00	19.90	20.00	20.00	20.00	286,000	20.000	0.00%
2017-07-06	0	2.000	1.990	2.030	2.000	2.000	41,000	81,950	1.9988	20.00	19.90	20.30	20.00	20.00	4,100	19.988	0.00%
2017-07-05	0	2.000	2.000	2.070	2.000	2.000	2,740,000	5,480,000	2.0000	20.00	20.00	20.70	20.00	20.00	274,000	20.000	-4.31%
2017-07-04	0	2.090	2.000	2.100	2.000	2.090	900,000	1,831,200	2.0347	20.90	20.00	21.00	20.00	20.90	90,000	20.347	1.46%
2017-07-03	0	2.060	1.990	2.140	-	-	0	0	-	20.60	19.90	21.40	-	-	0	-	0.00%
2017-06-30	0	2.060	1.990	2.120	-	-	250	485	1.9400	20.60	19.90	21.20	-	-	25	19.400	0.00%
2017-06-29	0	2.060	1.990	2.140	-	-	0	0	-	20.60	19.90	21.40	-	-	0	-	0.00%
2017-06-28	0	2.060	1.990	2.120	1.990	2.060	250,000	500,400	2.0016	20.60	19.90	21.20	19.90	20.60	25,000	20.016	1.98%
2017-06-27	0	2.020	1.990	2.030	2.020	2.020	505,000	1,019,850	2.0195	20.20	19.90	20.30	20.20	20.20	50,500	20.195	-0.49%
2017-06-26	0	2.030	1.990	2.030	1.990	2.040	45,000	90,250	2.0056	20.30	19.90	20.30	19.90	20.40	4,500	20.056	-1.46%
2017-06-23	0	2.060	1.990	2.190	1.990	2.200	140,060	288,717	2.0614	20.60	19.90	21.90	19.90	22.00	14,006	20.614	3.52%
2017-06-22	0	1.990	1.990	2.050	1.990	2.040	60,200	120,990	2.0098	19.90	19.90	20.50	19.90	20.40	6,020	20.098	-2.45%
2017-06-21	0	2.040	1.990	2.040	1.990	2.060	2,300,000	4,733,000	2.0578	20.40	19.90	20.40	19.90	20.60	230,000	20.578	2.00%
2017-06-20	0	2.000	1.990	2.050	2.000	2.000	2,260,000	4,520,000	2.0000	20.00	19.90	20.50	20.00	20.00	226,000	20.000	-0.99%
2017-06-19	0	2.020	2.010	2.120	2.000	2.230	3,103,500	6,633,185	2.1373	20.20	20.10	21.20	20.00	22.30	310,350	21.373	-11.79%
2017-06-16	0	2.290	2.000	2.290	2.050	2.360	660,000	1,370,800	2.0770	22.90	20.00	22.90	20.50	23.60	66,000	20.770	11.17%
2017-06-15	0	2.060	1.990	2.230	2.030	2.070	1,220,000	2,482,200	2.0346	20.60	19.90	22.30	20.30	20.70	122,000	20.346	-10.04%
2017-06-14	0	2.290	2.000	2.300	2.290	2.290	500,000	1,145,000	2.2900	22.90	20.00	23.00	22.90	22.90	50,000	22.900	0.00%
2017-06-13	0	2.290	2.000	2.290	2.290	2.300	1,780,000	4,215,000	2.3680	22.90	20.00	22.90	22.90	23.00	178,000	23.680	6.02%
2017-06-12	0	2.160	2.000	2.180	-	-	0	0	-	21.60	20.00	21.80	-	-	0	-	0.00%
2017-06-09	0	2.160	2.000	2.300	2.160	2.160	20,750	44,670	2.1528	21.60	20.00	23.00	21.60	21.60	2,075	21.528	0.00%
2017-06-08	0	2.160	2.000	2.160	2.150	2.160	180,000	388,200	2.1567	21.60	20.00	21.60	21.50	21.60	18,000	21.567	0.00%
2017-06-07	0	2.160	2.000	2.270	2.160	2.300	80,000	175,600	2.1950	21.60	20.00	22.70	21.60	23.00	8,000	21.950	0.00%
2017-06-06	0	2.160	2.000	2.170	2.160	2.160	20,000	43,200	2.1600	21.60	20.00	21.70	21.60	21.60	2,000	21.600	-0.92%
2017-06-05	0	2.180	2.000	2.180	2.200	2.200	60,000	132,000	2.2000	21.80	20.00	21.80	22.00	22.00	6,000	22.000	0.00%
2017-06-02	0	2.180	2.010	2.180	-	-	906	1,766	1.9492	21.80	20.10	21.80	-	-	91	19.492	-0.91%
2017-06-01	0	2.200	2.000	2.200	2.030	2.200	2,200,000	4,486,000	2.0391	22.00	20.00	22.00	20.30	22.00	220,000	20.391	3.29%
2017-05-31	0	2.130	2.000	2.130	-	-	4,000	7,880	1.9700	21.30	20.00	21.30	-	-	400	19.700	-1.84%
2017-05-29	0	2.170	2.000	2.200	1.990	2.200	1,201,500	2,486,740	2.0697	21.70	20.00	22.00	19.90	22.00	120,150	20.697	7.96%
2017-05-26	0	2.010	2.000	2.080	2.010	2.080	2,080,000	4,246,200	2.0414	20.10	20.00	20.80	20.10	20.80	208,000	20.414	-3.83%
2017-05-25	0	2.090	2.000	2.100	2.090	2.090	700,000	1,463,000	2.0900	20.90	20.00	21.00	20.90	20.90	70,000	20.900	-2.79%
2017-05-24	0	2.150	2.010	2.150	2.190	2.300	420,000	941,600	2.2419	21.50	20.10	21.50	21.90	23.00	42,000	22.419	5.91%
2017-05-23	0	2.030	1.990	2.040	2.020	2.030	800,000	1,616,200	2.0203	20.30	19.90	20.40	20.20	20.30	80,000	20.203	0.00%
2017-05-22	0	2.030	1.990	2.030	2.030	2.040	500,000	1,015,800	2.0316	20.30	19.90	20.30	20.30	20.40	50,000	20.316	-0.49%
2017-05-19	0	2.040	1.990	2.050	1.990	2.100	1,097,000	2,226,690	2.0298	20.40	19.90	20.50	19.90	21.00	109,700	20.298	-1.45%
2017-05-18	0	2.070	1.990	2.080	2.000	2.070	1,200,000	2,439,000	2.0325	20.70	19.90	20.80	20.00	20.70	120,000	20.325	-1.43%
2017-05-17	0	2.100	2.000	2.100	2.010	2.130	924,500	1,861,200	2.0132	21.00	20.00	21.00	20.10	21.30	92,450	20.132	3.45%
2017-05-16	0	2.030	1.990	2.040	1.990	2.090	1,140,000	2,332,000	2.0456	20.30	19.90	20.40	19.90	20.90	114,000	20.456	-5.14%
2017-05-15	0	2.140	2.030	2.150	2.020	2.170	1,960,000	4,083,000	2.0832	21.40	20.30	21.50	20.20	21.70	196,000	20.832	-1.83%
2017-05-12	0	2.180	2.090	2.190	2.100	2.240	2,221,000	4,830,260	2.1748	21.80	20.90	21.90	21.00	22.40	222,100	21.748	7.92%
2017-05-11	0	2.020	1.990	2.030	1.990	2.200	1,780,100	3,626,195	2.0371	20.20	19.90	20.30	19.90	22.00	178,010	20.371	-0.49%
2017-05-10	0	2.030	1.990	2.040	2.030	2.080	500,000	1,027,200	2.0544	20.30	19.90	20.40	20.30	20.80	50,000	20.544	-0.49%
2017-05-09	0	2.040	1.990	2.050	1.990	2.080	2,660,000	5,452,600	2.0498	20.40	19.90	20.50	19.90	20.80	266,000	20.498	2.00%
2017-05-08	0	2.000	2.000	2.010	2.000	2.050	1,641,000	3,331,560	2.0302	20.00	20.00	20.10	20.00	20.50	164,100	20.302	-1.48%
2017-05-05	0	2.030	2.000	2.030	2.050	2.070	2,010,000	4,131,100	2.0553	20.30	20.00	20.30	20.50	20.70	201,000	20.553	0.50%
2017-05-04	0	2.020	2.000	2.020	2.000	2.050	3,982,550	8,050,123	2.0213	20.20	20.00	20.20	20.00	20.50	398,255	20.213	-1.46%
2017-05-02	0	2.050	2.000	2.080	2.000	2.050	987,900	2,019,363	2.0441	20.50	20.00	20.80	20.00	20.50	98,790	20.441	0.00%
2017-04-28	0	2.050	1.870	2.050	1.750	2.050	10,014,000	18,017,420	1.7992	20.50	18.70	20.50	17.50	20.50	1,001,400	17.992	15.82%
2017-04-27	0	1.770	1.620	1.800	1.770	1.780	3,380,000	6,016,200	1.7799	17.70	16.20	18.00	17.70	17.80	338,000	17.799	-1.12%
2017-04-26	0	1.790	1.610	1.800	1.790	1.790	772,500	1,379,775	1.7861	17.90	16.10	18.00	17.90	17.90	77,250	17.861	0.00%
2017-04-25	0	1.790	1.630	1.790	1.810	1.810	560,000	1,013,600	1.8100	17.90	16.30	17.90	18.10	18.10	56,000	18.100	-1.65%
2017-04-24	0	1.820	1.670	1.820	1.820	1.860	510,000	938,400	1.8400	18.20	16.70	18.20	18.20	18.60	51,000	18.400	-2.15%
2017-04-21	0	1.860	1.590	1.870	1.770	1.870	2,420,500	4,485,575	1.8532	18.60	15.90	18.70	17.70	18.70	242,050	18.532	4.49%
2017-04-20	0	1.780	1.560	1.780	1.780	1.790	161,630	288,493	1.7849	17.80	15.60	17.80	17.80	17.90	16,163	17.849	1.14%
2017-04-19	0	1.760	1.590	1.770	1.760	1.820	427,750	764,887	1.7882	17.60	15.90	17.70	17.60	18.20	42,775	17.882	-1.12%
2017-04-18	0	1.780	1.590	1.800	1.780	1.840	883,500	1,595,080	1.8054	17.80	15.90	18.00	17.80	18.40	88,350	18.054	-4.30%
2017-04-13	0	1.860	1.550	1.870	1.860	1.870	380,000	708,200	1.8637	18.60	15.50	18.70	18.60	18.70	38,000	18.637	-0.53%
2017-04-12	0	1.870	1.550	1.880	1.860	1.870	820,000	1,533,200	1.8698	18.70	15.50	18.80	18.60	18.70	82,000	18.698	8.09%
2017-04-11	0	1.730	1.550	1.730	1.560	1.740	1,047,500	1,757,675	1.6780	17.30	15.50	17.30	15.60	17.40	104,750	16.780	-1.14%
2017-04-10	0	1.750	1.590	1.750	1.750	1.870	740,000	1,346,800	1.8200	17.50	15.90	17.50	17.50	18.70	74,000	18.200	-1.13%
2017-04-07	0	1.770	1.620	1.770	1.850	1.870	900,000	1,672,800	1.8587	17.70	16.20	17.70	18.50	18.70	90,000	18.587	-2.75%
2017-04-06	0	1.820	1.640	1.820	1.850	1.880	660,000	1,230,000	1.8636	18.20	16.40	18.20	18.50	18.80	66,000	18.636	-1.09%
2017-04-05	0	1.840	1.640	1.840	1.840	1.860	1,020,000	1,881,800	1.8449	18.40	16.40	18.40	18.40	18.60	102,000	18.449	0.55%
2017-04-03	0	1.830	1.660	1.840	1.800	1.850	1,120,000	2,064,200	1.8430	18.30	16.60	18.40	18.00	18.50	112,000	18.430	-0.54%
2017-03-31	0	1.840	1.720	1.840	1.710	1.840	210,000	367,700	1.7510	18.40	17.20	18.40	17.10	18.40	21,000	17.510	0.00%
2017-03-30	0	1.840	1.820	1.840	1.840	1.870	700,000	1,308,000	1.8686	18.40	18.20	18.40	18.40	18.70	70,000	18.686	-1.08%
2017-03-29	0	1.860	1.850	1.980	1.860	1.990	660,030	1,308,455	1.9824	18.60	18.50	19.80	18.60	19.90	66,003	19.824	-6.53%
2017-03-28	0	1.990	1.850	2.000	1.990	1.990	860,000	1,711,400	1.9900	19.90	18.50	20.00	19.90	19.90	86,000	19.900	0.00%
2017-03-27	0	1.990	1.850	2.000	1.990	2.140	960,000	1,952,600	2.0340	19.90	18.50	20.00	19.90	21.40	96,000	20.340	0.00%
2017-03-24	0	1.990	1.850	2.000	1.990	1.990	580,000	1,154,200	1.9900	19.90	18.50	20.00	19.90	19.90	58,000	19.900	0.00%
2017-03-23	0	1.990	1.840	2.000	1.990	2.010	780,000	1,562,800	2.0036	19.90	18.40	20.00	19.90	20.10	78,000	20.036	-1.00%
2017-03-22	0	2.010	1.900	2.020	1.830	2.020	460,000	910,400	1.9791	20.10	19.00	20.20	18.30	20.20	46,000	19.791	1.01%
2017-03-21	0	1.990	1.810	2.000	1.990	2.190	1,660,000	3,487,400	2.1008	19.90	18.10	20.00	19.90	21.90	166,000	21.008	-0.50%
2017-03-20	0	2.000	1.810	2.000	1.950	2.210	1,640,000	3,335,000	2.0335	20.00	18.10	20.00	19.50	22.10	164,000	20.335	1.52%
2017-03-17	0	1.970	1.820	1.990	1.950	2.000	800,000	1,590,200	1.9878	19.70	18.20	19.90	19.50	20.00	80,000	19.878	5.35%
2017-03-16	0	1.870	1.840	1.900	1.870	1.980	1,080,000	2,100,400	1.9448	18.70	18.40	19.00	18.70	19.80	108,000	19.448	1.63%
2017-03-15	0	1.840	1.700	1.840	1.700	1.900	946,000	1,728,600	1.8273	18.40	17.00	18.40	17.00	19.00	94,600	18.273	1.10%
2017-03-14	0	1.820	1.690	1.840	1.710	1.880	860,000	1,577,000	1.8337	18.20	16.90	18.40	17.10	18.80	86,000	18.337	5.81%
2017-03-13	0	1.720	1.670	1.730	1.790	1.800	920,000	1,652,400	1.7961	17.20	16.70	17.30	17.90	18.00	92,000	17.961	2.99%
2017-03-10	0	1.670	1.500	1.680	1.680	1.720	920,000	1,566,600	1.7028	16.70	15.00	16.80	16.80	17.20	92,000	17.028	-1.76%
2017-03-09	0	1.700	1.510	1.710	1.720	1.730	560,000	965,200	1.7236	17.00	15.10	17.10	17.20	17.30	56,000	17.236	-0.58%
2017-03-08	0	1.710	1.470	1.720	1.710	1.720	800,000	1,370,200	1.7128	17.10	14.70	17.20	17.10	17.20	80,000	17.128	2.40%
2017-03-07	0	1.670	1.590	1.720	1.670	1.780	260,000	448,200	1.7238	16.70	15.90	17.20	16.70	17.80	26,000	17.238	-6.70%
2017-03-06	0	1.790	1.640	1.800	1.800	1.880	4,005,000	7,254,100	1.8113	17.90	16.40	18.00	18.00	18.80	400,500	18.113	-5.29%
2017-03-03	0	1.890	1.730	1.910	1.800	1.990	480,000	923,400	1.9238	18.90	17.30	19.10	18.00	19.90	48,000	19.238	-5.50%
2017-03-02	0	2.000	1.790	2.010	2.010	2.140	960,000	1,978,400	2.0608	20.00	17.90	20.10	20.10	21.40	96,000	20.608	0.50%
2017-03-01	0	1.990	1.780	2.000	2.110	2.130	1,040,000	2,198,400	2.1138	19.90	17.80	20.00	21.10	21.30	104,000	21.138	0.51%
2017-02-28	0	1.980	1.750	2.000	1.970	2.060	1,380,000	2,768,000	2.0058	19.80	17.50	20.00	19.70	20.60	138,000	20.058	1.54%
2017-02-27	0	1.950	1.770	1.970	1.930	1.960	900,000	1,755,000	1.9500	19.50	17.70	19.70	19.30	19.60	90,000	19.500	-1.02%
2017-02-24	0	1.970	1.770	1.990	1.960	1.990	1,120,000	2,201,200	1.9654	19.70	17.70	19.90	19.60	19.90	112,000	19.654	0.00%
2017-02-23	0	1.970	1.640	1.990	1.840	2.010	1,340,000	2,636,800	1.9678	19.70	16.40	19.90	18.40	20.10	134,000	19.678	7.07%
2017-02-22	0	1.840	1.650	1.900	1.850	1.940	795,000	1,525,950	1.9194	18.40	16.50	19.00	18.50	19.40	79,500	19.194	-0.54%
2017-02-21	0	1.850	1.660	1.860	1.980	2.080	1,070,650	2,204,559	2.0591	18.50	16.60	18.60	19.80	20.80	107,065	20.591	-0.54%
2017-02-20	0	1.860	1.670	1.880	1.840	1.880	540,000	1,003,800	1.8589	18.60	16.70	18.80	18.40	18.80	54,000	18.589	-8.82%
2017-02-17	0	2.040	1.880	2.180	2.040	2.060	1,840,000	3,780,000	2.0543	20.40	18.80	21.80	20.40	20.60	184,000	20.543	-0.97%
2017-02-16	0	2.060	1.930	2.070	2.080	2.100	402,500	838,325	2.0828	20.60	19.30	20.70	20.80	21.00	40,250	20.828	-1.90%
2017-02-15	0	2.100	1.880	2.110	2.050	2.180	1,024,250	2,198,190	2.1461	21.00	18.80	21.10	20.50	21.80	102,425	21.461	2.44%
2017-02-14	0	2.050	1.870	2.200	1.990	2.050	640,000	1,291,400	2.0178	20.50	18.70	22.00	19.90	20.50	64,000	20.178	0.00%
2017-02-13	0	2.050	1.690	2.050	1.850	2.050	1,491,500	2,871,610	1.9253	20.50	16.90	20.50	18.50	20.50	149,150	19.253	0.00%
2017-02-10	0	2.050	1.790	2.200	1.960	2.050	1,080,000	2,141,200	1.9826	20.50	17.90	22.00	19.60	20.50	108,000	19.826	0.00%
2017-02-09	0	2.050	2.040	2.080	2.050	2.130	1,145,000	2,415,050	2.1092	20.50	20.40	20.80	20.50	21.30	114,500	21.092	-3.76%
2017-02-08	0	2.130	2.050	2.130	2.140	2.170	787,700	1,700,425	2.1587	21.30	20.50	21.30	21.40	21.70	78,770	21.587	-1.84%
2017-02-07	0	2.170	2.070	2.170	2.080	2.170	855,000	1,838,550	2.1504	21.70	20.70	21.70	20.80	21.70	85,500	21.504	-0.46%
2017-02-06	0	2.180	2.080	2.180	2.180	2.180	684,000	1,490,520	2.1791	21.80	20.80	21.80	21.80	21.80	68,400	21.791	-1.80%
2017-02-03	0	2.220	2.080	2.300	2.220	2.220	780,000	1,731,600	2.2200	22.20	20.80	23.00	22.20	22.20	78,000	22.200	0.00%
2017-02-02	0	2.220	2.080	2.300	2.220	2.220	1,260,000	2,797,200	2.2200	22.20	20.80	23.00	22.20	22.20	126,000	22.200	0.00%
2017-02-01	0	2.220	2.080	2.330	2.190	2.220	1,422,500	3,148,700	2.2135	22.20	20.80	23.30	21.90	22.20	142,250	22.135	1.37%
2017-01-27	0	2.190	2.080	2.280	2.190	2.190	1,340,000	2,934,600	2.1900	21.90	20.80	22.80	21.90	21.90	134,000	21.900	0.00%
2017-01-26	0	2.190	2.130	2.190	2.180	2.190	880,000	1,923,000	2.1852	21.90	21.30	21.90	21.80	21.90	88,000	21.852	0.46%
2017-01-25	0	2.180	2.080	2.180	2.180	2.180	3,360,000	7,300,800	2.1729	21.80	20.80	21.80	21.80	21.80	336,000	21.729	0.00%
2017-01-24	0	2.180	2.090	2.280	2.170	2.180	720,000	1,563,200	2.1711	21.80	20.90	22.80	21.70	21.80	72,000	21.711	0.46%
2017-01-23	0	2.170	2.090	2.170	2.170	2.170	1,500,000	3,255,000	2.1700	21.70	20.90	21.70	21.70	21.70	150,000	21.700	0.93%
2017-01-20	0	2.150	2.100	2.160	2.130	2.190	740,000	1,616,800	2.1849	21.50	21.00	21.60	21.30	21.90	74,000	21.849	0.00%
2017-01-19	0	2.150	2.140	2.230	2.150	2.280	880,000	1,979,600	2.2495	21.50	21.40	22.30	21.50	22.80	88,000	22.495	-4.44%
2017-01-18	0	2.250	2.120	2.250	2.180	2.300	525,000	1,183,600	2.2545	22.50	21.20	22.50	21.80	23.00	52,500	22.545	3.21%
2017-01-17	0	2.180	2.160	2.280	2.180	2.290	1,220,000	2,785,000	2.2828	21.80	21.60	22.80	21.80	22.90	122,000	22.828	-3.54%
2017-01-16	0	2.260	2.220	2.270	2.220	2.300	1,060,000	2,397,600	2.2619	22.60	22.20	22.70	22.20	23.00	106,000	22.619	-1.74%
2017-01-13	0	2.300	2.250	2.300	2.250	2.300	881,420	2,020,724	2.2926	23.00	22.50	23.00	22.50	23.00	88,142	22.926	0.00%
2017-01-12	0	2.300	2.250	2.300	2.250	2.300	890,000	2,042,400	2.2948	23.00	22.50	23.00	22.50	23.00	89,000	22.948	0.00%
2017-01-11	0	2.300	2.190	2.300	2.180	2.300	1,080,250	2,420,937	2.2411	23.00	21.90	23.00	21.80	23.00	108,025	22.411	4.55%
2017-01-10	0	2.200	2.100	2.200	2.230	2.230	320,000	713,600	2.2300	22.00	21.00	22.00	22.30	22.30	32,000	22.300	-1.79%
2017-01-09	0	2.240	2.100	2.250	2.240	2.280	500,000	1,128,000	2.2560	22.40	21.00	22.50	22.40	22.80	50,000	22.560	-1.75%
2017-01-06	0	2.280	2.090	2.290	2.280	2.280	281,000	640,450	2.2792	22.80	20.90	22.90	22.80	22.80	28,100	22.792	1.79%
2017-01-05	0	2.240	2.110	2.250	2.240	2.310	1,520,000	3,442,400	2.2647	22.40	21.10	22.50	22.40	23.10	152,000	22.647	-2.61%
2017-01-04	0	2.300	2.050	2.300	2.090	2.450	1,554,000	3,371,960	2.1699	23.00	20.50	23.00	20.90	24.50	155,400	21.699	0.44%
2017-01-03	0	2.290	2.120	2.290	2.310	2.320	800,000	1,851,400	2.3143	22.90	21.20	22.90	23.10	23.20	80,000	23.143	-3.38%
2016-12-30	0	2.370	2.080	2.370	2.110	2.380	200,000	451,000	2.2550	23.70	20.80	23.70	21.10	23.80	20,000	22.550	5.33%
2016-12-29	0	2.250	2.090	2.250	2.280	2.280	80,000	182,400	2.2800	22.50	20.90	22.50	22.80	22.80	8,000	22.800	-1.75%
2016-12-28	0	2.290	2.110	2.300	2.200	2.290	300,000	675,200	2.2507	22.90	21.10	23.00	22.00	22.90	30,000	22.507	6.51%
2016-12-23	0	2.150	2.080	2.150	2.090	2.240	820,000	1,761,800	2.1485	21.50	20.80	21.50	20.90	22.40	82,000	21.485	-3.15%
2016-12-22	0	2.220	2.130	2.220	2.120	2.300	380,000	833,200	2.1926	22.20	21.30	22.20	21.20	23.00	38,000	21.926	7.25%
2016-12-21	0	2.070	2.060	2.340	2.070	2.340	646,000	1,483,300	2.2961	20.70	20.60	23.40	20.70	23.40	64,600	22.961	-11.54%
2016-12-20	0	2.340	2.080	2.340	2.330	2.390	100,000	234,600	2.3460	23.40	20.80	23.40	23.30	23.90	10,000	23.460	0.00%
2016-12-19	0	2.340	2.090	2.340	2.140	2.370	142,000	325,500	2.2923	23.40	20.90	23.40	21.40	23.70	14,200	22.923	9.35%
2016-12-16	0	2.140	2.080	2.140	2.100	2.140	141,000	300,860	2.1338	21.40	20.80	21.40	21.00	21.40	14,100	21.338	1.90%
2016-12-15	0	2.100	2.060	2.110	2.070	2.100	42,000	87,440	2.0819	21.00	20.60	21.10	20.70	21.00	4,200	20.819	0.48%
2016-12-14	0	2.090	2.080	2.190	2.090	2.200	106,000	225,760	2.1298	20.90	20.80	21.90	20.90	22.00	10,600	21.298	-5.00%
2016-12-13	0	2.200	2.150	2.200	2.200	2.250	40,000	89,000	2.2250	22.00	21.50	22.00	22.00	22.50	4,000	22.250	0.46%
2016-12-12	0	2.190	2.150	2.190	2.160	2.380	320,000	737,400	2.3044	21.90	21.50	21.90	21.60	23.80	32,000	23.044	-0.45%
2016-12-09	0	2.200	2.120	2.200	2.260	2.260	160,000	361,600	2.2600	22.00	21.20	22.00	22.60	22.60	16,000	22.600	1.38%
2016-12-08	0	2.170	2.160	2.260	2.170	2.290	570,500	1,298,870	2.2767	21.70	21.60	22.60	21.70	22.90	57,050	22.767	-4.41%
2016-12-07	0	2.270	2.150	2.270	2.150	2.290	260,000	582,400	2.2400	22.70	21.50	22.70	21.50	22.90	26,000	22.400	-0.87%
2016-12-06	0	2.290	2.180	2.300	2.190	2.290	181,500	409,840	2.2581	22.90	21.80	23.00	21.90	22.90	18,150	22.581	-2.55%
2016-12-05	0	2.350	2.210	2.350	2.380	2.390	341,000	813,960	2.3870	23.50	22.10	23.50	23.80	23.90	34,100	23.870	2.17%
2016-12-02	0	2.300	2.210	2.300	2.250	2.380	924,000	2,129,120	2.3042	23.00	22.10	23.00	22.50	23.80	92,400	23.042	-1.29%
2016-12-01	0	2.330	2.280	2.350	2.290	2.410	1,240,000	2,914,400	2.3503	23.30	22.80	23.50	22.90	24.10	124,000	23.503	-3.32%
2016-11-30	0	2.410	2.380	2.410	2.410	2.550	400,000	973,000	2.4325	24.10	23.80	24.10	24.10	25.50	40,000	24.325	0.00%
2016-11-29	0	2.410	2.380	2.420	2.390	2.440	452,090	1,098,601	2.4300	24.10	23.80	24.20	23.90	24.40	45,209	24.300	-1.23%
2016-11-28	0	2.440	2.390	2.450	2.390	2.440	545,000	1,321,100	2.4240	24.40	23.90	24.50	23.90	24.40	54,500	24.240	0.83%
2016-11-25	0	2.420	2.360	2.420	2.370	2.420	2,239,500	5,332,240	2.3810	24.20	23.60	24.20	23.70	24.20	223,950	23.810	1.68%
2016-11-24	0	2.380	2.350	2.380	2.340	2.490	966,500	2,279,950	2.3590	23.80	23.50	23.80	23.40	24.90	96,650	23.590	1.28%
2016-11-23	0	2.350	2.340	2.380	2.350	2.380	2,300,000	5,470,000	2.3783	23.50	23.40	23.80	23.50	23.80	230,000	23.783	-1.26%
2016-11-22	0	2.380	2.370	2.400	2.350	2.490	1,279,000	3,054,810	2.3884	23.80	23.70	24.00	23.50	24.90	127,900	23.884	-4.80%
2016-11-21	0	2.500	2.420	2.500	2.420	2.500	2,756,200	6,812,944	2.4719	25.00	24.20	25.00	24.20	25.00	275,620	24.719	2.04%
2016-11-18	0	2.450	2.440	2.500	2.440	2.500	755,000	1,874,600	2.4829	24.50	24.40	25.00	24.40	25.00	75,500	24.829	-0.81%
2016-11-17	0	2.470	2.420	2.470	2.430	2.500	1,345,000	3,322,350	2.4701	24.70	24.20	24.70	24.30	25.00	134,500	24.701	0.00%
2016-11-16	0	2.470	2.400	2.480	2.330	2.500	1,609,500	3,862,960	2.4001	24.70	24.00	24.80	23.30	25.00	160,950	24.001	5.56%
2016-11-15	0	2.340	2.300	2.340	2.330	2.340	3,140,000	7,330,400	2.3345	23.40	23.00	23.40	23.30	23.40	314,000	23.345	0.00%
2016-11-14	0	2.340	2.300	2.340	2.300	2.340	1,235,000	2,881,550	2.3332	23.40	23.00	23.40	23.00	23.40	123,500	23.332	0.00%
2016-11-11	0	2.340	2.280	2.340	2.280	2.340	4,360,000	10,167,200	2.3319	23.40	22.80	23.40	22.80	23.40	436,000	23.319	2.63%
2016-11-10	0	2.280	2.270	2.320	2.280	2.350	6,217,800	14,576,265	2.3443	22.80	22.70	23.20	22.80	23.50	621,780	23.443	-2.98%
2016-11-09	0	2.350	2.300	2.350	2.350	2.350	2,062,000	4,845,560	2.3499	23.50	23.00	23.50	23.50	23.50	206,200	23.499	0.00%
2016-11-08	0	2.350	2.310	2.350	2.310	2.350	1,900,000	4,462,800	2.3488	23.50	23.10	23.50	23.10	23.50	190,000	23.488	0.00%
2016-11-07	0	2.350	2.290	2.360	2.290	2.350	1,124,000	2,601,560	2.3146	23.50	22.90	23.60	22.90	23.50	112,400	23.146	0.43%
2016-11-04	0	2.340	2.320	2.350	2.330	2.340	820,000	1,916,600	2.3373	23.40	23.20	23.50	23.30	23.40	82,000	23.373	0.43%
2016-11-03	0	2.330	2.290	2.330	2.300	2.330	1,560,000	3,622,600	2.3222	23.30	22.90	23.30	23.00	23.30	156,000	23.222	0.43%
2016-11-02	0	2.320	2.280	2.320	2.300	2.320	687,000	1,590,080	2.3145	23.20	22.80	23.20	23.00	23.20	68,700	23.145	0.43%
2016-11-01	0	2.310	2.260	2.350	2.250	2.310	1,013,000	2,317,370	2.2876	23.10	22.60	23.50	22.50	23.10	101,300	22.876	0.87%
2016-10-31	0	2.290	2.230	2.290	2.230	2.290	4,780,000	10,768,000	2.2527	22.90	22.30	22.90	22.30	22.90	478,000	22.527	0.44%
2016-10-28	0	2.280	2.230	2.280	2.240	2.290	1,020,000	2,313,000	2.2676	22.80	22.30	22.80	22.40	22.90	102,000	22.676	0.44%
2016-10-27	0	2.270	2.230	2.270	2.240	2.270	3,640,000	8,215,400	2.2570	22.70	22.30	22.70	22.40	22.70	364,000	22.570	0.44%
2016-10-26	0	2.260	2.210	2.260	2.240	2.280	1,192,500	2,684,675	2.2513	22.60	22.10	22.60	22.40	22.80	119,250	22.513	0.44%
2016-10-25	0	2.250	2.200	2.250	2.180	2.250	640,000	1,422,200	2.2222	22.50	22.00	22.50	21.80	22.50	64,000	22.222	0.00%
2016-10-24	0	2.250	2.200	2.250	2.150	3.000	5,712,450	12,625,067	2.2101	22.50	22.00	22.50	21.50	30.00	571,245	22.101	0.00%
2016-10-20	0	2.250	2.170	2.240	2.150	2.250	2,623,000	5,831,130	2.2231	22.50	21.70	22.40	21.50	22.50	262,300	22.231	0.45%
2016-10-19	0	2.240	2.200	2.240	2.190	2.450	4,515,000	10,073,650	2.2312	22.40	22.00	22.40	21.90	24.50	451,500	22.312	0.90%
2016-10-18	0	2.220	2.150	2.220	2.070	2.220	4,993,500	10,694,490	2.1417	22.20	21.50	22.20	20.70	22.20	499,350	21.417	0.45%
2016-10-17	0	2.210	2.110	2.210	2.060	2.280	3,521,000	7,390,690	2.0990	22.10	21.10	22.10	20.60	22.80	352,100	20.990	6.25%
2016-10-14	0	2.080	2.050	2.130	2.000	2.310	2,617,000	5,771,180	2.2053	20.80	20.50	21.30	20.00	23.10	261,700	22.053	-9.96%
2016-10-13	0	2.310	2.300	2.310	2.310	2.430	5,852,750	13,943,070	2.3823	23.10	23.00	23.10	23.10	24.30	585,275	23.823	-4.94%
2016-10-12	0	2.430	2.410	2.440	2.410	2.460	6,468,250	15,700,665	2.4273	24.30	24.10	24.40	24.10	24.60	646,825	24.273	-0.82%
2016-10-11	0	2.450	2.440	2.450	2.440	2.500	5,071,000	12,565,640	2.4779	24.50	24.40	24.50	24.40	25.00	507,100	24.779	-2.00%
2016-10-07	0	2.500	2.490	2.500	2.490	2.530	5,134,600	12,859,739	2.5045	25.00	24.90	25.00	24.90	25.30	513,460	25.045	0.00%
2016-10-06	0	2.500	2.490	2.500	2.490	2.540	4,681,900	11,729,573	2.5053	25.00	24.90	25.00	24.90	25.40	468,190	25.053	0.00%
2016-10-05	0	2.500	2.470	2.500	2.460	2.500	2,654,000	6,624,080	2.4959	25.00	24.70	25.00	24.60	25.00	265,400	24.959	0.00%
2016-10-04	0	2.500	2.460	2.500	2.450	2.500	2,831,000	7,050,365	2.4904	25.00	24.60	25.00	24.50	25.00	283,100	24.904	0.00%
2016-10-03	0	2.500	2.450	2.520	2.340	2.500	2,884,285	6,848,155	2.3743	25.00	24.50	25.20	23.40	25.00	288,428	23.743	5.93%
2016-09-30	0	2.360	2.300	2.360	2.200	2.360	2,403,500	5,363,820	2.2317	23.60	23.00	23.60	22.00	23.60	240,350	22.317	5.36%
2016-09-29	0	2.240	2.240	2.250	2.010	2.250	3,546,200	7,501,631	2.1154	22.40	22.40	22.50	20.10	22.50	354,620	21.154	9.80%
2016-09-28	0	2.040	1.980	2.040	1.960	2.040	2,195,500	4,369,760	1.9903	20.40	19.80	20.40	19.60	20.40	219,550	19.903	0.99%
2016-09-27	0	2.020	1.970	2.020	1.950	2.180	9,244,500	18,932,144	2.0479	20.20	19.70	20.20	19.50	21.80	924,450	20.479	-0.98%
2016-09-26	0	2.040	2.010	2.050	1.910	2.120	7,914,500	15,993,615	2.0208	20.40	20.10	20.50	19.10	21.20	791,450	20.208	6.81%
2016-09-23	0	1.910	1.860	1.910	1.720	1.930	11,406,500	20,971,780	1.8386	19.10	18.60	19.10	17.20	19.30	1,140,650	18.386	10.40%
2016-09-22	0	1.730	1.720	1.780	1.500	1.820	4,342,000	7,183,550	1.6544	17.30	17.20	17.80	15.00	18.20	434,200	16.544	13.82%
2016-09-21	0	1.520	1.500	1.550	1.500	1.530	2,500,000	3,796,000	1.5184	15.20	15.00	15.50	15.00	15.30	250,000	15.184	0.00%
2016-09-20	0	1.520	1.500	1.540	1.490	1.550	3,646,500	5,532,491	1.5172	15.20	15.00	15.40	14.90	15.50	364,650	15.172	0.00%
2016-09-19	0	1.520	1.480	1.520	1.480	1.520	4,121,500	6,206,605	1.5059	15.20	14.80	15.20	14.80	15.20	412,150	15.059	0.00%
2016-09-15	0	1.520	1.510	1.520	1.320	1.640	5,807,739	8,184,355	1.4092	15.20	15.10	15.20	13.20	16.40	580,774	14.092	13.43%
2016-09-14	0	1.340	1.310	1.350	1.310	1.350	3,930,250	5,254,015	1.3368	13.40	13.10	13.50	13.10	13.50	393,025	13.368	-0.74%
2016-09-13	0	1.350	1.310	1.350	1.320	1.360	3,200,000	4,297,600	1.3430	13.50	13.10	13.50	13.20	13.60	320,000	13.430	-0.74%
2016-09-12	0	1.360	1.360	1.370	1.310	1.360	4,180,250	5,561,520	1.3304	13.60	13.60	13.70	13.10	13.60	418,025	13.304	0.74%
2016-09-09	0	1.350	1.310	1.350	1.120	1.450	3,618,500	4,831,805	1.3353	13.50	13.10	13.50	11.20	14.50	361,850	13.353	21.62%
2016-09-08	0	1.110	1.060	1.110	1.040	1.140	334,180	374,301	1.1201	11.10	10.60	11.10	10.40	11.40	33,418	11.201	2.78%
2016-09-07	0	1.080	1.040	1.120	0.960	1.320	2,730,200	3,172,942	1.1622	10.80	10.40	11.20	9.600	13.20	273,020	11.622	-13.60%
2016-09-06	0	1.250	1.230	1.260	1.190	1.280	913,000	1,152,165	1.2620	12.50	12.30	12.60	11.90	12.80	91,300	12.620	1.63%
2016-09-05	0	1.230	1.200	1.280	1.180	1.260	620,000	755,000	1.2177	12.30	12.00	12.80	11.80	12.60	62,000	12.177	-2.38%
2016-09-02	0	1.260	1.190	1.260	1.180	1.350	2,702,500	3,426,305	1.2678	12.60	11.90	12.60	11.80	13.50	270,250	12.678	-1.56%
2016-09-01	0	1.280	1.260	1.290	1.240	1.330	2,335,150	2,988,819	1.2799	12.80	12.60	12.90	12.40	13.30	233,515	12.799	7.56%
2016-08-31	0	1.190	1.170	1.190	1.020	1.270	2,701,000	3,115,830	1.1536	11.90	11.70	11.90	10.20	12.70	270,100	11.536	16.67%
2016-08-30	0	1.020	0.990	1.020	0.800	1.090	4,049,150	4,037,995	0.9972	10.20	9.900	10.20	8.000	10.90	404,915	9.9725	27.50%
2016-08-29	0	0.800	0.780	1.000	-	-	1,500	1,125	0.7500	8.000	7.800	10.00	-	-	150	7.5000	0.00%
2016-08-26	0	0.800	0.800	1.050	0.790	0.790	20,000	15,800	0.7900	8.000	8.000	10.50	7.900	7.900	2,000	7.9000	-13.98%
2016-08-25	0	0.930	0.790	1.000	-	-	0	0	-	9.300	7.900	10.00	-	-	0	-	0.00%
2016-08-24	0	0.930	0.760	0.930	-	-	0	0	-	9.300	7.600	9.300	-	-	0	-	0.00%
2016-08-23	0	0.930	0.830	0.930	-	-	1,000	810	0.8100	9.300	8.300	9.300	-	-	100	8.1000	-7.00%
2016-08-22	0	1.000	0.750	1.050	0.990	1.000	61,000	60,280	0.9882	10.00	7.500	10.50	9.900	10.00	6,100	9.8820	1.01%
2016-08-19	0	0.990	0.760	0.990	0.800	0.990	60,000	55,600	0.9267	9.900	7.600	9.900	8.000	9.900	6,000	9.2667	23.75%
2016-08-18	0	0.800	0.750	1.000	-	-	0	0	-	8.000	7.500	10.00	-	-	0	-	0.00%
2016-08-17	0	0.800	0.690	1.000	-	-	2,500	1,700	0.6800	8.000	6.900	10.00	-	-	250	6.8000	0.00%
2016-08-16	0	0.800	0.720	0.900	0.790	0.800	300,000	238,000	0.7933	8.000	7.200	9.000	7.900	8.000	30,000	7.9333	1.27%
2016-08-15	0	0.790	0.700	0.820	-	-	0	0	-	7.900	7.000	8.200	-	-	0	-	0.00%
2016-08-12	0	0.790	0.690	0.820	-	-	0	0	-	7.900	6.900	8.200	-	-	0	-	0.00%
2016-08-11	0	0.790	0.690	0.790	-	-	1,400	910	0.6500	7.900	6.900	7.900	-	-	140	6.5000	0.00%
2016-08-10	0	0.790	0.700	0.790	-	-	0	0	-	7.900	7.000	7.900	-	-	0	-	-3.66%
2016-08-09	0	0.820	0.700	0.820	-	-	0	0	-	8.200	7.000	8.200	-	-	0	-	0.00%
2016-08-08	0	0.820	0.730	0.820	0.700	0.830	640,000	465,000	0.7266	8.200	7.300	8.200	7.000	8.300	64,000	7.2656	-1.20%
2016-08-05	0	0.830	0.700	0.980	-	-	0	0	-	8.300	7.000	9.800	-	-	0	-	0.00%
2016-08-04	0	0.830	0.680	1.000	-	-	0	0	-	8.300	6.800	10.00	-	-	0	-	0.00%
2016-08-03	0	0.830	0.660	-	0.660	0.830	400,000	267,400	0.6685	8.300	6.600	-	6.600	8.300	40,000	6.6850	18.57%
2016-08-01	0	0.700	0.640	0.830	-	-	0	0	-	7.000	6.400	8.300	-	-	0	-	0.00%
2016-07-29	0	0.700	0.670	0.820	0.700	0.700	20,000	14,000	0.7000	7.000	6.700	8.200	7.000	7.000	2,000	7.0000	-14.63%
2016-07-28	0	0.820	0.770	0.830	0.810	0.830	8,465,000	6,962,100	0.8225	8.200	7.700	8.300	8.100	8.300	846,500	8.2246	-1.20%
2016-07-27	0	0.830	0.760	0.950	0.750	0.830	170,000	133,850	0.7874	8.300	7.600	9.500	7.500	8.300	17,000	7.8735	22.06%
2016-07-26	0	0.680	0.660	0.750	-	-	0	0	-	6.800	6.600	7.500	-	-	0	-	0.00%
2016-07-25	0	0.680	0.660	0.750	0.680	0.680	20,000	13,600	0.6800	6.800	6.600	7.500	6.800	6.800	2,000	6.8000	0.00%
2016-07-22	0	0.680	0.680	0.750	-	-	0	0	-	6.800	6.800	7.500	-	-	0	-	0.00%
2016-07-21	0	0.680	0.680	0.760	0.610	0.680	60,500	38,925	0.6434	6.800	6.800	7.600	6.100	6.800	6,050	6.4339	1.49%
2016-07-20	0	0.670	0.670	0.690	-	-	0	0	-	6.700	6.700	6.900	-	-	0	-	1.52%
2016-07-19	0	0.660	0.660	0.760	0.660	0.660	20,000	13,200	0.6600	6.600	6.600	7.600	6.600	6.600	2,000	6.6000	3.13%
2016-07-18	0	0.640	0.640	0.800	0.570	0.570	20,000	11,400	0.5700	6.400	6.400	8.000	5.700	5.700	2,000	5.7000	0.00%
2016-07-15	0	0.640	0.640	0.890	0.600	0.640	120,000	73,400	0.6117	6.400	6.400	8.900	6.000	6.400	12,000	6.1167	-5.88%
2016-07-14	0	0.680	0.680	0.790	-	-	0	0	-	6.800	6.800	7.900	-	-	0	-	0.00%
2016-07-13	0	0.680	0.670	0.800	0.680	0.700	100,000	69,000	0.6900	6.800	6.700	8.000	6.800	7.000	10,000	6.9000	-8.11%
2016-07-12	0	0.740	0.700	0.740	0.650	0.750	140,000	96,400	0.6886	7.400	7.000	7.400	6.500	7.500	14,000	6.8857	-7.50%
2016-07-11	0	0.800	0.670	0.800	-	-	0	0	-	8.000	6.700	8.000	-	-	0	-	0.00%
2016-07-08	0	0.800	0.720	0.800	-	-	0	0	-	8.000	7.200	8.000	-	-	0	-	0.00%
2016-07-07	0	0.800	0.710	0.800	-	-	0	0	-	8.000	7.100	8.000	-	-	0	-	-1.23%
2016-07-06	0	0.810	0.700	0.820	-	-	0	0	-	8.100	7.000	8.200	-	-	0	-	0.00%
2016-07-05	0	0.810	0.720	0.810	0.810	0.810	40,000	32,400	0.8100	8.100	7.200	8.100	8.100	8.100	4,000	8.1000	1.25%
2016-07-04	0	0.800	0.740	0.800	0.750	0.800	2,200,000	1,736,600	0.7894	8.000	7.400	8.000	7.500	8.000	220,000	7.8936	0.00%
2016-06-30	0	0.800	0.730	0.800	0.790	0.800	2,580,000	2,039,000	0.7903	8.000	7.300	8.000	7.900	8.000	258,000	7.9031	0.00%
2016-06-29	0	0.800	0.720	0.800	0.790	0.800	3,620,000	2,860,000	0.7901	8.000	7.200	8.000	7.900	8.000	362,000	7.9006	0.00%
2016-06-28	0	0.800	0.730	0.800	0.770	0.810	3,480,000	2,760,800	0.7933	8.000	7.300	8.000	7.700	8.100	348,000	7.9333	-1.23%
2016-06-27	0	0.810	0.760	0.810	0.780	0.840	2,480,400	2,027,288	0.8173	8.100	7.600	8.100	7.800	8.400	248,040	8.1732	3.85%
2016-06-24	0	0.780	0.770	0.780	0.780	0.820	1,100,000	894,200	0.8129	7.800	7.700	7.800	7.800	8.200	110,000	8.1291	-6.02%
2016-06-23	0	0.830	0.800	0.830	0.820	0.840	2,420,000	2,004,600	0.8283	8.300	8.000	8.300	8.200	8.400	242,000	8.2835	-1.19%
2016-06-22	0	0.840	0.800	0.850	0.810	0.850	2,420,000	2,016,600	0.8333	8.400	8.000	8.500	8.100	8.500	242,000	8.3331	0.00%
2016-06-21	0	0.840	0.800	0.850	0.820	0.850	2,200,000	1,841,600	0.8371	8.400	8.000	8.500	8.200	8.500	220,000	8.3709	-2.33%
2016-06-20	0	0.860	0.830	0.860	0.850	0.870	2,200,000	1,890,800	0.8595	8.600	8.300	8.600	8.500	8.700	220,000	8.5945	0.00%
2016-06-17	0	0.860	0.850	0.900	0.820	0.860	2,540,000	2,132,600	0.8396	8.600	8.500	9.000	8.200	8.600	254,000	8.3961	6.17%
2016-06-16	0	0.810	0.790	0.830	0.770	0.850	2,275,500	1,840,870	0.8090	8.100	7.900	8.300	7.700	8.500	227,550	8.0900	-4.71%
2016-06-15	0	0.850	0.800	0.850	0.770	0.850	2,440,000	1,981,400	0.8120	8.500	8.000	8.500	7.700	8.500	244,000	8.1205	10.39%
2016-06-14	0	0.770	0.770	0.790	0.770	0.790	2,360,000	1,841,600	0.7803	7.700	7.700	7.900	7.700	7.900	236,000	7.8034	-1.28%
2016-06-13	0	0.780	0.770	0.790	0.780	0.900	2,837,300	2,335,575	0.8232	7.800	7.700	7.900	7.800	9.000	283,730	8.2317	-14.29%
2016-06-10	0	0.910	0.850	0.910	0.810	0.910	2,300,400	2,027,708	0.8815	9.100	8.500	9.100	8.100	9.100	230,040	8.8146	4.60%
2016-06-08	0	0.870	0.820	0.880	0.850	0.890	2,304,000	2,019,640	0.8766	8.700	8.200	8.800	8.500	8.900	230,400	8.7658	1.16%
2016-06-07	0	0.860	0.820	0.870	0.850	0.910	2,302,500	2,023,175	0.8787	8.600	8.200	8.700	8.500	9.100	230,250	8.7869	1.18%
2016-06-06	0	0.850	0.840	0.860	0.850	0.890	2,320,000	2,033,600	0.8766	8.500	8.400	8.600	8.500	8.900	232,000	8.7655	-3.41%
2016-06-03	0	0.880	0.870	0.890	0.880	0.900	2,160,000	1,912,600	0.8855	8.800	8.700	8.900	8.800	9.000	216,000	8.8546	0.00%
2016-06-02	0	0.880	0.870	0.890	0.880	0.930	2,200,000	2,009,600	0.9135	8.800	8.700	8.900	8.800	9.300	220,000	9.1345	-5.38%
2016-06-01	0	0.930	0.890	0.940	0.910	0.940	2,160,000	2,015,600	0.9331	9.300	8.900	9.400	9.100	9.400	216,000	9.3315	-1.06%
2016-05-31	0	0.940	0.890	0.940	0.900	0.980	2,151,500	2,036,870	0.9467	9.400	8.900	9.400	9.000	9.800	215,150	9.4672	1.08%
2016-05-30	0	0.930	0.920	0.950	0.930	1.030	2,075,250	2,048,530	0.9871	9.300	9.200	9.500	9.300	10.30	207,525	9.8712	-5.10%
2016-05-27	0	0.980	0.980	1.000	0.980	1.040	2,080,000	2,099,200	1.0092	9.800	9.800	10.00	9.800	10.40	208,000	10.092	-5.77%
2016-05-26	0	1.040	1.030	1.050	1.040	1.090	2,005,000	2,148,900	1.0718	10.40	10.30	10.50	10.40	10.90	200,500	10.718	-3.70%
2016-05-25	0	1.080	1.070	1.100	1.080	1.160	2,010,000	2,257,000	1.1229	10.80	10.70	11.00	10.80	11.60	201,000	11.229	-3.57%
2016-05-24	0	1.120	1.100	1.150	1.110	1.160	1,780,000	2,015,200	1.1321	11.20	11.00	11.50	11.10	11.60	178,000	11.321	0.00%
2016-05-23	0	1.120	1.100	1.140	1.110	1.180	1,780,000	2,025,600	1.1380	11.20	11.00	11.40	11.10	11.80	178,000	11.380	-4.27%
2016-05-20	0	1.170	1.120	1.170	1.120	1.200	1,765,000	2,063,550	1.1692	11.70	11.20	11.70	11.20	12.00	176,500	11.692	0.00%
2016-05-19	0	1.170	0.950	1.280	-	-	0	0	-	11.70	9.500	12.80	-	-	0	-	0.00%
2016-05-18	0	1.170	1.050	1.300	-	-	0	0	-	11.70	10.50	13.00	-	-	0	-	0.00%
2016-05-17	0	1.170	1.060	1.290	-	-	0	0	-	11.70	10.60	12.90	-	-	0	-	0.00%
2016-05-16	0	1.170	1.060	1.170	1.040	1.170	200,000	222,600	1.1130	11.70	10.60	11.70	10.40	11.70	20,000	11.130	0.86%
2016-05-13	0	1.160	1.050	1.240	1.160	1.220	1,282,500	1,539,100	1.2001	11.60	10.50	12.40	11.60	12.20	128,250	12.001	-6.45%
2016-05-12	0	1.240	1.110	1.240	1.260	1.260	220,000	277,200	1.2600	12.40	11.10	12.40	12.60	12.60	22,000	12.600	-0.80%
2016-05-11	0	1.250	1.120	1.250	1.370	1.370	560,000	767,200	1.3700	12.50	11.20	12.50	13.70	13.70	56,000	13.700	0.81%
2016-05-10	0	1.240	1.020	1.240	1.230	1.240	449,500	554,205	1.2329	12.40	10.20	12.40	12.30	12.40	44,950	12.329	3.33%
2016-05-09	0	1.200	1.060	1.200	1.200	1.210	614,000	739,600	1.2046	12.00	10.60	12.00	12.00	12.10	61,400	12.046	0.00%
2016-05-06	0	1.200	1.020	1.200	1.250	1.250	300,000	375,000	1.2500	12.00	10.20	12.00	12.50	12.50	30,000	12.500	-4.76%
2016-05-05	0	1.260	1.120	1.260	1.260	1.290	880,000	1,123,800	1.2770	12.60	11.20	12.60	12.60	12.90	88,000	12.770	-2.33%
2016-05-04	0	1.290	1.100	1.290	1.100	1.290	80,000	98,600	1.2325	12.90	11.00	12.90	11.00	12.90	8,000	12.325	17.27%
2016-05-03	0	1.100	1.100	1.170	1.080	1.450	4,300,000	5,757,800	1.3390	11.00	11.00	11.70	10.80	14.50	430,000	13.390	-25.68%
2016-04-29	0	1.480	1.460	1.500	1.470	1.590	4,899,500	7,610,900	1.5534	14.80	14.60	15.00	14.70	15.90	489,950	15.534	-7.50%
2016-04-28	0	1.600	1.500	1.600	1.460	1.600	5,575,500	8,307,710	1.4900	16.00	15.00	16.00	14.60	16.00	557,550	14.900	8.11%
2016-04-27	0	1.480	1.480	1.500	1.420	1.480	2,151,000	3,115,290	1.4483	14.80	14.80	15.00	14.20	14.80	215,100	14.483	0.68%
2016-04-26	0	1.470	1.420	1.470	1.410	1.470	2,150,500	3,111,760	1.4470	14.70	14.20	14.70	14.10	14.70	215,050	14.470	0.68%
2016-04-25	0	1.460	1.410	1.460	1.380	1.460	1,814,250	2,576,050	1.4199	14.60	14.10	14.60	13.80	14.60	181,425	14.199	0.69%
2016-04-22	0	1.450	1.400	1.430	1.370	1.450	942,500	1,343,975	1.4260	14.50	14.00	14.30	13.70	14.50	94,250	14.260	0.69%
2016-04-21	0	1.440	1.340	1.470	1.270	1.440	828,500	1,119,339	1.3510	14.40	13.40	14.70	12.70	14.40	82,850	13.510	7.46%
2016-04-20	0	1.340	1.260	1.350	1.220	1.340	3,184,500	3,944,620	1.2387	13.40	12.60	13.50	12.20	13.40	318,450	12.387	8.94%
2016-04-19	0	1.230	1.160	1.230	1.130	1.250	754,000	889,212	1.1793	12.30	11.60	12.30	11.30	12.50	75,400	11.793	2.50%
2016-04-18	0	1.200	1.160	1.200	1.150	1.200	494,100	588,472	1.1910	12.00	11.60	12.00	11.50	12.00	49,410	11.910	0.00%
2016-04-15	0	1.200	1.090	1.250	1.040	1.200	740,500	823,110	1.1116	12.00	10.90	12.50	10.40	12.00	74,050	11.116	9.09%
2016-04-14	0	1.100	1.060	1.100	1.090	1.100	573,000	629,870	1.0992	11.00	10.60	11.00	10.90	11.00	57,300	10.992	0.00%
2016-04-13	0	1.100	1.050	1.110	1.020	1.100	1,247,500	1,317,780	1.0563	11.00	10.50	11.10	10.20	11.00	124,750	10.563	1.85%
2016-04-12	0	1.080	1.000	1.100	0.900	1.080	1,418,900	1,393,257	0.9819	10.80	10.00	11.00	9.000	10.80	141,890	9.8193	5.88%
2016-04-11	0	1.020	0.950	1.020	0.890	1.020	1,953,500	1,805,725	0.9244	10.20	9.500	10.20	8.900	10.20	195,350	9.2435	13.33%
2016-04-08	0	0.900	0.840	0.900	0.840	0.900	1,460,000	1,279,950	0.8767	9.000	8.400	9.000	8.400	9.000	146,000	8.7668	7.14%
2016-04-07	0	0.840	0.790	0.870	0.840	0.890	646,500	570,115	0.8818	8.400	7.900	8.700	8.400	8.900	64,650	8.8185	-6.67%
2016-04-06	0	0.900	0.790	0.930	0.710	0.900	2,012,900	1,726,790	0.8579	9.000	7.900	9.300	7.100	9.000	201,290	8.5786	5.88%
2016-04-05	0	0.850	0.660	0.850	0.850	0.860	82,500	70,400	0.8533	8.500	6.600	8.500	8.500	8.600	8,250	8.5333	-1.16%
2016-04-01	0	0.860	0.620	0.890	0.760	0.860	506,600	411,228	0.8117	8.600	6.200	8.900	7.600	8.600	50,660	8.1174	13.16%
2016-03-31	0	0.760	0.600	0.800	0.690	0.760	100,500	71,270	0.7092	7.600	6.000	8.000	6.900	7.600	10,050	7.0915	18.75%
2016-03-30	0	0.640	0.560	0.700	0.580	0.640	40,000	24,400	0.6100	6.400	5.600	7.000	5.800	6.400	4,000	6.1000	10.34%
2016-03-29	0	0.580	0.560	0.620	0.580	0.580	20,000	11,600	0.5800	5.800	5.600	6.200	5.800	5.800	2,000	5.8000	0.00%
2016-03-24	0	0.580	0.560	0.630	-	-	0	0	-	5.800	5.600	6.300	-	-	0	-	0.00%
2016-03-23	0	0.580	0.580	0.630	0.580	0.580	70,500	40,670	0.5769	5.800	5.800	6.300	5.800	5.800	7,050	5.7688	-3.33%
2016-03-22	0	0.600	0.600	0.620	0.600	0.600	56,000	32,920	0.5879	6.000	6.000	6.200	6.000	6.000	5,600	5.8786	-3.23%
2016-03-21	0	0.620	0.600	0.640	0.540	0.720	240,000	147,600	0.6150	6.200	6.000	6.400	5.400	7.200	24,000	6.1500	-15.07%
2016-03-18	0	0.730	0.610	0.790	-	-	0	0	-	7.300	6.100	7.900	-	-	0	-	0.00%
2016-03-17	0	0.730	0.600	0.740	-	-	0	0	-	7.300	6.000	7.400	-	-	0	-	0.00%
2016-03-16	0	0.730	0.610	0.750	-	-	110	94	0.8545	7.300	6.100	7.500	-	-	11	8.5455	0.00%
2016-03-15	0	0.730	0.570	0.810	-	-	5,000	2,600	0.5200	7.300	5.700	8.100	-	-	500	5.2000	0.00%
2016-03-14	0	0.730	0.640	0.790	-	-	50	30	0.6000	7.300	6.400	7.900	-	-	5	6.0000	0.00%
2016-03-11	0	0.730	0.690	0.790	0.670	0.730	100,871	69,948	0.6934	7.300	6.900	7.900	6.700	7.300	10,087	6.9344	-9.88%
2016-03-10	0	0.810	0.710	0.810	-	-	0	0	-	8.100	7.100	8.100	-	-	0	-	-2.41%
2016-03-09	0	0.830	0.690	0.850	-	-	1,000	650	0.6500	8.300	6.900	8.500	-	-	100	6.5000	0.00%
2016-03-08	0	0.830	0.760	0.850	0.820	0.890	2,149,500	1,874,010	0.8718	8.300	7.600	8.500	8.200	8.900	214,950	8.7184	1.22%
2016-03-07	0	0.820	0.710	0.830	0.780	0.820	3,797,000	3,056,750	0.8050	8.200	7.100	8.300	7.800	8.200	379,700	8.0504	5.13%
2016-03-04	0	0.780	0.640	0.780	0.720	0.780	3,260,607	2,435,782	0.7470	7.800	6.400	7.800	7.200	7.800	326,061	7.4703	8.33%
2016-03-03	0	0.720	0.700	0.850	0.680	0.720	1,865,000	1,313,750	0.7044	7.200	7.000	8.500	6.800	7.200	186,500	7.0442	5.88%
2016-03-02	0	0.680	0.660	0.800	0.620	0.680	2,472,129	1,673,507	0.6769	6.800	6.600	8.000	6.200	6.800	247,213	6.7695	6.25%
2016-03-01	0	0.640	0.560	0.800	0.580	0.640	1,344,000	806,600	0.6001	6.400	5.600	8.000	5.800	6.400	134,400	6.0015	6.67%
2016-02-29	0	0.600	0.560	0.600	0.580	0.600	2,100,000	1,253,600	0.5970	6.000	5.600	6.000	5.800	6.000	210,000	5.9695	3.45%
2016-02-26	0	0.580	0.580	0.700	0.580	0.590	3,826,000	2,218,340	0.5798	5.800	5.800	7.000	5.800	5.900	382,600	5.7981	-4.92%
2016-02-25	0	0.610	0.570	0.650	0.570	0.610	142,500	83,250	0.5842	6.100	5.700	6.500	5.700	6.100	14,250	5.8421	-1.61%
2016-02-24	0	0.620	0.610	0.630	0.500	0.620	244,000	139,480	0.5716	6.200	6.100	6.300	5.000	6.200	24,400	5.7164	-11.43%
2016-02-23	0	0.700	0.510	0.950	-	-	0	0	-	7.000	5.100	9.500	-	-	0	-	0.00%
2016-02-22	0	0.700	0.560	0.820	-	-	0	0	-	7.000	5.600	8.200	-	-	0	-	0.00%
2016-02-19	0	0.700	0.580	0.950	0.700	0.700	300,000	210,000	0.7000	7.000	5.800	9.500	7.000	7.000	30,000	7.0000	0.00%
2016-02-18	0	0.700	0.610	0.950	0.700	0.700	20,031	14,015	0.6997	7.000	6.100	9.500	7.000	7.000	2,003	6.9967	0.00%
2016-02-17	0	0.700	0.620	0.950	0.620	0.700	80,000	52,400	0.6550	7.000	6.200	9.500	6.200	7.000	8,000	6.5500	0.00%
2016-02-16	0	0.700	0.620	0.750	0.650	0.700	261,500	181,005	0.6922	7.000	6.200	7.500	6.500	7.000	26,150	6.9218	0.00%
2016-02-15	0	0.700	0.700	0.950	0.700	0.700	20,000	14,000	0.7000	7.000	7.000	9.500	7.000	7.000	2,000	7.0000	0.00%
2016-02-12	0	0.700	0.700	-	0.700	0.700	50,000	34,700	0.6940	7.000	7.000	-	7.000	7.000	5,000	6.9400	0.00%
2016-02-11	0	0.700	0.700	0.880	-	-	0	0	-	7.000	7.000	8.800	-	-	0	-	0.00%
2016-02-05	0	0.700	0.700	0.950	0.700	0.700	43,000	29,680	0.6902	7.000	7.000	9.500	7.000	7.000	4,300	6.9023	0.00%
2016-02-04	0	0.700	0.700	0.900	-	-	5,000	3,350	0.6700	7.000	7.000	9.000	-	-	500	6.7000	0.00%
2016-02-03	0	0.700	0.700	0.950	-	-	1,100	737	0.6700	7.000	7.000	9.500	-	-	110	6.7000	0.00%
2016-02-02	0	0.700	0.700	0.930	0.700	0.700	80,000	56,000	0.7000	7.000	7.000	9.300	7.000	7.000	8,000	7.0000	0.00%
2016-02-01	0	0.700	0.700	0.850	0.700	0.700	40,000	28,000	0.7000	7.000	7.000	8.500	7.000	7.000	4,000	7.0000	0.00%
2016-01-29	0	0.700	0.700	0.850	0.700	0.700	60,000	42,000	0.7000	7.000	7.000	8.500	7.000	7.000	6,000	7.0000	0.00%
2016-01-28	0	0.700	0.700	0.720	0.670	0.740	216,000	153,776	0.7119	7.000	7.000	7.200	6.700	7.400	21,600	7.1193	-5.41%
2016-01-27	0	0.740	0.740	0.880	0.740	0.780	40,150	30,505	0.7598	7.400	7.400	8.800	7.400	7.800	4,015	7.5978	0.00%
2016-01-26	0	0.740	0.740	0.780	0.740	0.740	52,000	38,070	0.7321	7.400	7.400	7.800	7.400	7.400	5,200	7.3212	0.00%
2016-01-25	0	0.740	0.740	0.780	-	-	0	0	-	7.400	7.400	7.800	-	-	0	-	0.00%
2016-01-22	0	0.740	0.740	0.780	-	-	0	0	-	7.400	7.400	7.800	-	-	0	-	0.00%
2016-01-21	0	0.740	0.740	0.780	0.740	0.740	110,000	80,800	0.7345	7.400	7.400	7.800	7.400	7.400	11,000	7.3455	0.00%
2016-01-20	0	0.740	0.740	0.780	0.740	0.740	102,200	75,262	0.7364	7.400	7.400	7.800	7.400	7.400	10,220	7.3642	0.00%
2016-01-19	0	0.740	0.740	0.780	0.740	0.740	20,000	14,800	0.7400	7.400	7.400	7.800	7.400	7.400	2,000	7.4000	0.00%
2016-01-18	0	0.740	0.740	0.780	0.740	0.740	25,000	18,400	0.7360	7.400	7.400	7.800	7.400	7.400	2,500	7.3600	0.00%
2016-01-15	0	0.740	0.740	0.800	0.740	0.890	176,500	140,065	0.7936	7.400	7.400	8.000	7.400	8.900	17,650	7.9357	-22.11%
2016-01-14	0	0.950	0.330	0.950	0.950	0.950	20,000	19,000	0.9500	9.500	3.300	9.500	9.500	9.500	2,000	9.5000	26.67%
2016-01-13	0	0.750	0.720	0.750	0.720	0.750	220,000	164,880	0.7495	7.500	7.200	7.500	7.200	7.500	22,000	7.4945	-5.06%
2016-01-12	0	0.790	0.720	0.790	0.790	0.790	212,000	167,480	0.7900	7.900	7.200	7.900	7.900	7.900	21,200	7.9000	-7.06%
2016-01-11	0	0.850	0.780	0.850	0.780	0.850	116,000	91,860	0.7919	8.500	7.800	8.500	7.800	8.500	11,600	7.9190	-2.30%
2016-01-08	0	0.870	0.770	0.870	0.770	0.870	402,000	310,070	0.7713	8.700	7.700	8.700	7.700	8.700	40,200	7.7132	-2.25%
2016-01-07	0	0.890	0.830	0.890	0.700	0.890	2,551,500	1,912,345	0.7495	8.900	8.300	8.900	7.000	8.900	255,150	7.4950	7.23%
2016-01-06	0	0.830	0.700	0.830	0.700	0.830	156,000	110,180	0.7063	8.300	7.000	8.300	7.000	8.300	15,600	7.0628	10.67%
2016-01-05	0	0.750	0.720	0.750	0.720	0.750	556,000	412,500	0.7419	7.500	7.200	7.500	7.200	7.500	55,600	7.4191	4.17%
2016-01-04	0	0.720	0.660	0.720	0.620	0.720	121,000	77,490	0.6404	7.200	6.600	7.200	6.200	7.200	12,100	6.4041	16.13%
2015-12-31	0	0.620	0.620	0.670	0.620	0.620	48,000	29,760	0.6200	6.200	6.200	6.700	6.200	6.200	4,800	6.2000	1.64%
2015-12-30	0	0.610	0.610	0.750	0.600	0.640	28,000	17,036	0.6084	6.100	6.100	7.500	6.000	6.400	2,800	6.0843	-4.69%
2015-12-29	0	0.064	0.064	0.065	0.061	0.065	5,120,000	320,740	0.0626	6.400	6.400	6.500	6.100	6.500	51,200	6.2645	4.92%
2015-12-28	0	0.061	0.060	0.061	0.058	0.069	4,390,000	271,440	0.0618	6.100	6.000	6.100	5.800	6.900	43,900	6.1831	-11.59%
2015-12-24	0	0.069	0.068	0.083	-	-	0	0	-	6.900	6.800	8.300	-	-	0	-	0.00%
2015-12-23	0	0.069	0.069	0.074	0.069	0.077	2,183,500	158,660	0.0727	6.900	6.900	7.400	6.900	7.700	21,835	7.2663	2.99%
2015-12-22	0	0.067	0.067	0.068	0.066	0.070	240,000	16,500	0.0688	6.700	6.700	6.800	6.600	7.000	2,400	6.8750	-2.90%
2015-12-21	0	0.069	0.068	0.069	0.069	0.069	160,000	11,040	0.0690	6.900	6.800	6.900	6.900	6.900	1,600	6.9000	-8.00%
2015-12-18	0	0.075	0.075	0.076	0.075	0.075	670,000	50,200	0.0749	7.500	7.500	7.600	7.500	7.500	6,700	7.4925	0.00%
2015-12-17	0	0.075	0.075	0.078	0.071	0.077	4,340,000	330,710	0.0762	7.500	7.500	7.800	7.100	7.700	43,400	7.6200	0.00%
2015-12-16	0	0.075	0.066	0.075	0.070	0.075	203,000	14,537	0.0716	7.500	6.600	7.500	7.000	7.500	2,030	7.1611	7.14%
2015-12-15	0	0.070	0.070	0.071	0.069	0.069	460,000	31,740	0.0690	7.000	7.000	7.100	6.900	6.900	4,600	6.9000	1.45%
2015-12-14	0	0.069	0.069	0.070	0.062	0.079	7,920,000	551,470	0.0696	6.900	6.900	7.000	6.200	7.900	79,200	6.9630	-11.54%
2015-12-11	0	0.078	0.072	0.078	0.071	0.081	5,482,000	415,776	0.0758	7.800	7.200	7.800	7.100	8.100	54,820	7.5844	0.00%
2015-12-10	0	0.078	0.078	0.082	0.078	0.081	2,030,000	158,940	0.0783	7.800	7.800	8.200	7.800	8.100	20,300	7.8296	-1.27%
2015-12-09	0	0.079	0.074	0.079	0.071	0.081	2,240,000	176,380	0.0787	7.900	7.400	7.900	7.100	8.100	22,400	7.8741	3.95%
2015-12-08	0	0.076	0.075	0.079	0.071	0.083	2,740,000	210,980	0.0770	7.600	7.500	7.900	7.100	8.300	27,400	7.7000	-1.30%
2015-12-07	0	0.077	0.075	0.077	0.072	0.080	3,740,000	284,400	0.0760	7.700	7.500	7.700	7.200	8.000	37,400	7.6043	-2.53%
2015-12-04	0	0.079	0.079	0.084	0.075	0.082	3,990,000	311,740	0.0781	7.900	7.900	8.400	7.500	8.200	39,900	7.8130	0.00%
2015-12-03	0	0.079	0.078	0.083	0.077	0.082	1,580,000	126,560	0.0801	7.900	7.800	8.300	7.700	8.200	15,800	8.0101	-4.82%
2015-12-02	0	0.083	0.078	0.083	0.077	0.084	460,000	37,340	0.0812	8.300	7.800	8.300	7.700	8.400	4,600	8.1174	-1.19%
2015-12-01	0	0.084	0.077	0.084	0.077	0.084	300,000	24,140	0.0805	8.400	7.700	8.400	7.700	8.400	3,000	8.0467	10.53%
2015-11-30	0	0.076	0.076	0.080	0.076	0.085	810,000	63,550	0.0785	7.600	7.600	8.000	7.600	8.500	8,100	7.8457	-2.56%
2015-11-27	0	0.078	0.078	0.084	0.075	0.087	823,000	67,062	0.0815	7.800	7.800	8.400	7.500	8.700	8,230	8.1485	-2.50%
2015-11-26	0	0.080	0.080	0.083	0.076	0.084	1,950,000	161,090	0.0826	8.000	8.000	8.300	7.600	8.400	19,500	8.2610	0.00%
2015-11-25	0	0.080	0.076	0.086	0.080	0.086	2,520,000	203,920	0.0809	8.000	7.600	8.600	8.000	8.600	25,200	8.0921	-2.44%
2015-11-24	0	0.082	0.082	0.084	0.082	0.088	2,935,000	250,400	0.0853	8.200	8.200	8.400	8.200	8.800	29,350	8.5315	-2.38%
2015-11-23	0	0.084	0.084	0.085	0.080	0.094	28,866,200	2,507,451	0.0869	8.400	8.400	8.500	8.000	9.400	288,662	8.6865	-22.94%
2015-11-20	0	0.109	0.109	0.116	0.109	0.109	850,000	92,610	0.1090	10.90	10.90	11.60	10.90	10.90	8,500	10.895	0.00%
2015-11-19	0	0.109	0.104	0.109	0.109	0.109	550,000	59,860	0.1088	10.90	10.40	10.90	10.90	10.90	5,500	10.884	0.00%
2015-11-18	0	0.109	0.107	0.113	0.100	0.122	10,540,000	1,168,220	0.1108	10.90	10.70	11.30	10.00	12.20	105,400	11.084	-9.17%
2015-11-17	0	0.120	0.120	0.124	0.105	0.139	49,116,000	6,119,510	0.1246	12.00	12.00	12.40	10.50	13.90	491,160	12.459	20.00%
2015-11-16	0	0.100	0.097	0.105	0.100	0.105	1,990,000	204,300	0.1027	10.00	9.700	10.50	10.00	10.50	19,900	10.266	0.00%
2015-11-13	0	0.100	0.090	0.102	0.083	0.101	2,622,000	248,950	0.0949	10.00	9.000	10.20	8.300	10.10	26,220	9.4947	7.53%
2015-11-12	0	0.093	0.087	0.098	0.085	0.095	1,215,000	112,295	0.0924	9.300	8.700	9.800	8.500	9.500	12,150	9.2424	3.33%
2015-11-11	0	0.090	0.090	0.095	0.085	0.090	1,540,000	135,920	0.0883	9.000	9.000	9.500	8.500	9.000	15,400	8.8260	5.88%
2015-11-10	0	0.085	0.079	0.086	0.080	0.087	1,208,000	102,384	0.0848	8.500	7.900	8.600	8.000	8.700	12,080	8.4755	0.00%
2015-11-09	0	0.085	0.080	0.086	0.074	0.085	1,780,000	146,660	0.0824	8.500	8.000	8.600	7.400	8.500	17,800	8.2393	0.00%
2015-11-06	0	0.085	0.077	0.088	0.085	0.085	1,000,000	85,000	0.0850	8.500	7.700	8.800	8.500	8.500	10,000	8.5000	0.00%
2015-11-05	0	0.085	0.077	0.089	0.080	0.085	2,555,000	214,645	0.0840	8.500	7.700	8.900	8.000	8.500	25,550	8.4010	2.41%
2015-11-04	0	0.083	0.078	0.083	0.084	0.085	2,060,000	174,320	0.0846	8.300	7.800	8.300	8.400	8.500	20,600	8.4621	6.41%
2015-11-03	0	0.078	0.074	0.079	0.074	0.078	680,000	52,700	0.0775	7.800	7.400	7.900	7.400	7.800	6,800	7.7500	0.00%
2015-11-02	0	0.078	0.078	0.082	0.073	0.078	580,000	44,415	0.0766	7.800	7.800	8.200	7.300	7.800	5,800	7.6578	0.00%
2015-10-30	0	0.078	0.075	0.079	0.074	0.082	5,791,000	442,227	0.0764	7.800	7.500	7.900	7.400	8.200	57,910	7.6365	-2.50%
2015-10-29	0	0.080	0.077	0.080	0.075	0.081	930,000	72,020	0.0774	8.000	7.700	8.000	7.500	8.100	9,300	7.7441	-3.61%
2015-10-28	0	0.083	0.077	0.084	-	-	10,000	760	0.0760	8.300	7.700	8.400	-	-	100	7.6000	0.00%
2015-10-27	0	0.083	0.080	0.084	0.078	0.083	981,500	80,701	0.0822	8.300	8.000	8.400	7.800	8.300	9,815	8.2222	0.00%
2015-10-26	0	0.083	0.080	0.084	0.080	0.086	2,440,000	197,340	0.0809	8.300	8.000	8.400	8.000	8.600	24,400	8.0877	-3.49%
2015-10-23	0	0.086	0.082	0.086	0.084	0.086	660,000	56,000	0.0848	8.600	8.200	8.600	8.400	8.600	6,600	8.4848	0.00%
2015-10-22	0	0.086	0.085	0.086	0.085	0.087	320,000	27,460	0.0858	8.600	8.500	8.600	8.500	8.700	3,200	8.5813	-3.37%
2015-10-20	0	0.089	0.085	0.089	-	-	0	0	-	8.900	8.500	8.900	-	-	0	-	0.00%
2015-10-19	0	0.089	0.087	0.089	0.087	0.089	395,000	34,565	0.0875	8.900	8.700	8.900	8.700	8.900	3,950	8.7506	1.14%
2015-10-16	0	0.088	0.086	0.089	0.086	0.088	920,000	79,220	0.0861	8.800	8.600	8.900	8.600	8.800	9,200	8.6109	2.33%
2015-10-15	0	0.086	0.086	0.088	0.086	0.088	820,000	71,300	0.0870	8.600	8.600	8.800	8.600	8.800	8,200	8.6951	0.00%
2015-10-14	0	0.086	0.085	0.087	0.084	0.088	900,000	77,020	0.0856	8.600	8.500	8.700	8.400	8.800	9,000	8.5578	-2.27%
2015-10-13	0	0.088	0.087	0.088	0.087	0.091	620,000	55,140	0.0889	8.800	8.700	8.800	8.700	9.100	6,200	8.8935	-1.12%
2015-10-12	0	0.089	0.089	0.090	0.086	0.094	1,220,000	106,200	0.0870	8.900	8.900	9.000	8.600	9.400	12,200	8.7049	-2.20%
2015-10-09	0	0.091	0.090	0.091	0.088	0.093	3,123,500	281,860	0.0902	9.100	9.000	9.100	8.800	9.300	31,235	9.0239	-1.09%
2015-10-08	0	0.092	0.091	0.092	0.090	0.096	4,565,000	415,425	0.0910	9.200	9.100	9.200	9.000	9.600	45,650	9.1002	-3.16%
2015-10-07	0	0.095	0.093	0.095	0.091	0.098	1,168,000	108,270	0.0927	9.500	9.300	9.500	9.100	9.800	11,680	9.2697	2.15%
2015-10-06	0	0.093	0.093	0.097	0.093	0.095	2,840,000	268,520	0.0945	9.300	9.300	9.700	9.300	9.500	28,400	9.4549	-3.12%
2015-10-05	0	0.096	0.096	0.099	0.091	0.100	2,035,000	192,665	0.0947	9.600	9.600	9.900	9.100	10.00	20,350	9.4676	-3.03%
2015-10-02	0	0.099	0.094	0.099	0.094	0.099	7,700,000	736,300	0.0956	9.900	9.400	9.900	9.400	9.900	77,000	9.5623	-3.88%
2015-09-30	0	0.103	0.095	0.103	0.093	0.103	4,095,000	392,715	0.0959	10.30	9.500	10.30	9.300	10.30	40,950	9.5901	-1.90%
2015-09-29	0	0.105	0.094	0.105	0.091	0.105	1,780,000	170,890	0.0960	10.50	9.400	10.50	9.100	10.50	17,800	9.6006	-3.67%
2015-09-25	0	0.109	0.094	0.109	0.090	0.109	1,320,000	132,660	0.1005	10.90	9.400	10.90	9.000	10.90	13,200	10.050	0.93%
2015-09-24	0	0.108	0.091	0.108	0.103	0.109	620,000	65,080	0.1050	10.80	9.100	10.80	10.30	10.90	6,200	10.497	3.85%
2015-09-23	0	0.104	0.092	0.107	0.082	0.120	1,690,000	162,690	0.0963	10.40	9.200	10.70	8.200	12.00	16,900	9.6266	5.05%
2015-09-22	0	0.099	0.099	0.101	0.099	0.099	645,000	63,855	0.0990	9.900	9.900	10.10	9.900	9.900	6,450	9.9000	0.00%
2015-09-21	0	0.099	0.093	0.100	0.083	0.100	1,285,000	123,550	0.0961	9.900	9.300	10.00	8.300	10.00	12,850	9.6148	-1.00%
2015-09-18	0	0.100	0.088	0.102	0.084	0.104	1,935,000	183,540	0.0949	10.00	8.800	10.20	8.400	10.40	19,350	9.4853	4.17%
2015-09-17	0	0.096	0.090	0.097	0.090	0.099	1,290,000	122,380	0.0949	9.600	9.000	9.700	9.000	9.900	12,900	9.4868	-3.03%
2015-09-16	0	0.099	0.090	0.099	0.095	0.109	3,540,000	342,070	0.0966	9.900	9.000	9.900	9.500	10.90	35,400	9.6630	-4.81%
2015-09-15	0	0.104	0.096	0.104	0.109	0.109	5,000	545	0.1090	10.40	9.600	10.40	10.90	10.90	50	10.900	-0.95%
2015-09-14	0	0.105	0.096	0.105	0.094	0.108	1,845,000	178,190	0.0966	10.50	9.600	10.50	9.400	10.80	18,450	9.6580	0.00%
2015-09-11	0	0.105	0.096	0.104	0.080	0.108	4,355,000	423,175	0.0972	10.50	9.600	10.40	8.000	10.80	43,550	9.7170	12.90%
2015-09-10	0	0.093	0.084	0.093	0.093	0.093	1,255,000	116,715	0.0930	9.300	8.400	9.300	9.300	9.300	12,550	9.3000	-2.11%
2015-09-09	0	0.095	0.090	0.095	0.093	0.095	400,000	37,790	0.0945	9.500	9.000	9.500	9.300	9.500	4,000	9.4475	-5.00%
2015-09-08	0	0.050	0.048	0.050	0.048	0.053	1,900,000	94,160	0.0496	10.00	9.600	10.00	9.600	10.60	9,500	9.9116	2.04%
2015-09-07	0	0.049	0.048	0.049	0.045	0.049	4,310,000	202,370	0.0470	9.800	9.600	9.800	9.000	9.800	21,550	9.3907	6.52%
2015-09-04	0	0.046	0.044	0.046	0.045	0.048	1,590,000	74,680	0.0470	9.200	8.800	9.200	9.000	9.600	7,950	9.3937	4.55%
2015-09-02	0	0.044	0.042	0.044	0.039	0.044	1,490,000	63,980	0.0429	8.800	8.400	8.800	7.800	8.800	7,450	8.5879	10.00%
2015-09-01	0	0.040	0.040	0.043	0.040	0.046	1,320,000	57,210	0.0433	8.000	8.000	8.600	8.000	9.200	6,600	8.6682	-9.09%
2015-08-31	0	0.044	0.043	0.046	0.042	0.049	5,980,000	275,130	0.0460	8.800	8.600	9.200	8.400	9.800	29,900	9.2017	-2.22%
2015-08-28	0	0.045	0.045	0.049	0.044	0.050	22,660,000	1,057,090	0.0467	9.000	9.000	9.800	8.800	10.00	113,300	9.3300	7.14%
2015-08-27	0	0.042	0.042	0.044	0.038	0.044	5,520,000	229,180	0.0415	8.400	8.400	8.800	7.600	8.800	27,600	8.3036	10.53%
2015-08-26	0	0.038	0.037	0.040	0.035	0.040	6,700,000	252,510	0.0377	7.600	7.400	8.000	7.000	8.000	33,500	7.5376	0.00%
2015-08-25	0	0.038	0.038	0.039	0.035	0.041	8,518,000	325,120	0.0382	7.600	7.600	7.800	7.000	8.200	42,590	7.6337	-2.56%
2015-08-24	0	0.039	0.037	0.039	0.035	0.047	25,360,000	992,490	0.0391	7.800	7.400	7.800	7.000	9.400	126,800	7.8272	-15.22%
2015-08-21	0	0.046	0.044	0.046	0.042	0.048	14,700,000	660,610	0.0449	9.200	8.800	9.200	8.400	9.600	73,500	8.9879	-4.17%
2015-08-20	0	0.048	0.046	0.047	0.045	0.057	22,970,000	1,143,280	0.0498	9.600	9.200	9.400	9.000	11.40	114,850	9.9545	-15.79%
2015-08-19	0	0.057	0.056	0.057	0.054	0.060	11,210,000	622,360	0.0555	11.40	11.20	11.40	10.80	12.00	56,050	11.104	-5.00%
2015-08-18	0	0.060	0.059	0.060	0.058	0.064	10,340,000	624,810	0.0604	12.00	11.80	12.00	11.60	12.80	51,700	12.085	-3.23%
2015-08-17	0	0.062	0.062	0.065	0.062	0.068	5,260,000	340,000	0.0646	12.40	12.40	13.00	12.40	13.60	26,300	12.928	-4.62%
2015-08-14	0	0.065	0.063	0.065	0.057	0.065	17,330,000	1,039,310	0.0600	13.00	12.60	13.00	11.40	13.00	86,650	11.994	8.33%
2015-08-13	0	0.060	0.059	0.060	0.055	0.069	67,947,000	4,125,557	0.0607	12.00	11.80	12.00	11.00	13.80	339,735	12.143	-13.04%
2015-08-12	0	0.069	0.067	0.069	0.066	0.079	21,360,000	1,491,780	0.0698	13.80	13.40	13.80	13.20	15.80	106,800	13.968	-10.39%
2015-08-11	0	0.077	0.075	0.077	0.074	0.079	10,270,000	773,840	0.0753	15.40	15.00	15.40	14.80	15.80	51,350	15.070	-1.28%
2015-08-10	0	0.078	0.077	0.079	0.077	0.082	12,930,000	1,019,800	0.0789	15.60	15.40	15.80	15.40	16.40	64,650	15.774	0.00%
2015-08-07	0	0.078	0.077	0.079	0.077	0.082	17,130,000	1,342,220	0.0784	15.60	15.40	15.80	15.40	16.40	85,650	15.671	-4.88%
2015-08-06	0	0.082	0.080	0.083	0.076	0.088	20,680,000	1,663,280	0.0804	16.40	16.00	16.60	15.20	17.60	103,400	16.086	-5.75%
2015-08-05	0	0.087	0.084	0.087	0.082	0.088	13,740,000	1,170,550	0.0852	17.40	16.80	17.40	16.40	17.60	68,700	17.039	4.82%
2015-08-04	0	0.083	0.081	0.085	0.079	0.086	10,675,000	863,130	0.0809	16.60	16.20	17.00	15.80	17.20	53,375	16.171	-3.49%
2015-08-03	0	0.086	0.084	0.086	0.081	0.094	18,280,000	1,588,080	0.0869	17.20	16.80	17.20	16.20	18.80	91,400	17.375	-4.44%
2015-07-31	0	0.090	0.089	0.090	0.089	0.100	13,110,000	1,195,070	0.0912	18.00	17.80	18.00	17.80	20.00	65,550	18.231	-7.22%
2015-07-30	0	0.097	0.095	0.097	0.096	0.101	8,880,000	871,640	0.0982	19.40	19.00	19.40	19.20	20.20	44,400	19.632	-1.02%
2015-07-29	0	0.098	0.096	0.098	0.086	0.102	10,040,000	941,760	0.0938	19.60	19.20	19.60	17.20	20.40	50,200	18.760	2.08%
2015-07-28	0	0.096	0.096	0.098	0.095	0.102	20,280,000	1,986,460	0.0980	19.20	19.20	19.60	19.00	20.40	101,400	19.590	-4.95%
2015-07-27	0	0.101	0.095	0.101	0.094	0.109	31,090,000	3,159,960	0.1016	20.20	19.00	20.20	18.80	21.80	155,450	20.328	-7.34%
2015-07-24	0	0.109	0.108	0.112	0.106	0.120	52,848,000	5,959,005	0.1128	21.80	21.60	22.40	21.20	24.00	264,240	22.551	6.86%
2015-07-23	0	0.102	0.101	0.102	0.100	0.108	11,880,000	1,216,700	0.1024	20.40	20.20	20.40	20.00	21.60	59,400	20.483	0.99%
2015-07-22	0	0.101	0.100	0.104	0.096	0.110	18,410,000	1,872,160	0.1017	20.20	20.00	20.80	19.20	22.00	92,050	20.339	3.06%
2015-07-21	0	0.098	0.096	0.102	0.096	0.107	29,801,000	3,039,588	0.1020	19.60	19.20	20.40	19.20	21.40	149,005	20.399	-3.92%
2015-07-20	0	0.102	0.102	0.104	0.100	0.115	32,483,000	3,394,362	0.1045	20.40	20.40	20.80	20.00	23.00	162,415	20.899	-8.93%
2015-07-17	0	0.112	0.112	0.115	0.107	0.124	61,930,000	7,367,780	0.1190	22.40	22.40	23.00	21.40	24.80	309,650	23.794	-2.61%
2015-07-16	0	0.115	0.111	0.115	0.084	0.152	257,299,903	28,495,111	0.1107	23.00	22.20	23.00	16.80	30.40	1,286,500	22.149	-7.26%
2015-07-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-07-14	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-07-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-20	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-14	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-07	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-06	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-05-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-29	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-28	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-22	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-21	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-20	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-26	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-25	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-20	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-06	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-03-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-26	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-25	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-06	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-02-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-29	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-28	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-26	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-22	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-21	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-20	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-14	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-07	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-06	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2015-01-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-31	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-29	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-22	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-28	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-21	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-20	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-31	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-29	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-28	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-22	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-21	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-20	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-14	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-07	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-06	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-10-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-29	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-26	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-25	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-22	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-09-01	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-29	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-28	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-26	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-25	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-22	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-21	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-20	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-14	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-07	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-06	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-08-01	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-31	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-29	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-28	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-25	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-22	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-21	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-14	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-07	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-07-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-26	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-25	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-20	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-06	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-06-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-29	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-28	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-26	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-22	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-21	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-20	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-14	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-07	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-05-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-29	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-28	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-25	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-22	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-14	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-07	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-04-01	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-31	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-28	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-26	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-25	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-21	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-20	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-14	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-07	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-06	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-03-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-28	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-25	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-21	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-20	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-14	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-07	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-06	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-02-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-29	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-28	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-14	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-07	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-06	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2014-01-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-31	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-20	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-06	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-12-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-29	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-28	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-26	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-25	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-22	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-21	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-20	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-14	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-07	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-06	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-11-01	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-31	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-07	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-10-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-26	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-25	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-06	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-09-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-29	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-28	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-27	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-26	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-22	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-21	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-20	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-13	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-07	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-06	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-08-01	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-31	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-30	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-26	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-25	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-24	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-23	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-22	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-19	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-18	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-17	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-16	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-15	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-12	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-11	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2013-06-28	0	0.124	0.120	0.124	0.120	0.129	20,630,000	2,570,510	0.1246	24.80	24.00	24.80	24.00	25.80	103,150	24.920	-2.36%
2013-06-27	0	0.127	0.123	0.127	0.123	0.133	14,940,000	1,914,460	0.1281	25.40	24.60	25.40	24.60	26.60	74,700	25.629	-2.31%
2013-06-26	0	0.130	0.130	0.132	0.126	0.139	24,808,000	3,266,860	0.1317	26.00	26.00	26.40	25.20	27.80	124,040	26.337	-5.80%
2013-06-25	0	0.138	0.133	0.138	0.130	0.138	26,370,000	3,513,690	0.1332	27.60	26.60	27.60	26.00	27.60	131,850	26.649	-0.72%
2013-06-24	0	0.139	0.133	0.139	0.130	0.151	37,070,000	5,268,890	0.1421	27.80	26.60	27.80	26.00	30.20	185,350	28.427	-6.08%
2013-06-21	0	0.148	0.146	0.148	0.145	0.164	58,850,000	8,927,360	0.1517	29.60	29.20	29.60	29.00	32.80	294,250	30.339	-3.27%
2013-06-20	0	0.153	0.151	0.153	0.150	0.157	32,980,000	5,092,900	0.1544	30.60	30.20	30.60	30.00	31.40	164,900	30.885	-1.92%
2013-06-19	0	0.156	0.152	0.156	0.141	0.160	53,250,000	8,147,300	0.1530	31.20	30.40	31.20	28.20	32.00	266,250	30.600	6.12%
2013-06-18	0	0.147	0.148	0.149	0.144	0.148	7,650,000	1,112,460	0.1454	29.40	29.60	29.80	28.80	29.60	38,250	29.084	0.00%
2013-06-17	0	0.147	0.144	0.147	0.142	0.150	16,890,000	2,456,540	0.1454	29.40	28.80	29.40	28.40	30.00	84,450	29.089	3.52%
2013-06-14	0	0.142	0.141	0.143	0.140	0.155	11,300,000	1,627,780	0.1441	28.40	28.20	28.60	28.00	31.00	56,500	28.810	-7.79%
2013-06-13	0	0.154	0.154	0.155	0.152	0.166	11,540,000	1,804,230	0.1563	30.80	30.80	31.00	30.40	33.20	57,700	31.269	-8.33%
2013-06-11	0	0.168	0.165	0.168	0.165	0.175	15,160,000	2,568,940	0.1695	33.60	33.00	33.60	33.00	35.00	75,800	33.891	-3.45%
2013-06-10	0	0.174	0.169	0.174	0.168	0.178	30,757,000	5,334,189	0.1734	34.80	33.80	34.80	33.60	35.60	153,785	34.686	-2.25%
2013-06-07	0	0.178	0.173	0.178	0.168	0.187	28,159,000	5,003,690	0.1777	35.60	34.60	35.60	33.60	37.40	140,795	35.539	-2.73%
2013-06-06	0	0.183	0.182	0.183	0.180	0.196	38,104,000	7,079,020	0.1858	36.60	36.40	36.60	36.00	39.20	190,520	37.156	-7.11%
2013-06-05	0	0.197	0.179	0.188	0.179	0.219	34,540,000	6,984,320	0.2022	39.40	35.80	37.60	35.80	43.80	172,700	40.442	-10.45%
2013-06-04	0	0.220	0.211	0.220	0.169	0.235	74,663,000	14,575,940	0.1952	44.00	42.20	44.00	33.80	47.00	373,315	39.045	27.91%
2013-06-03	0	0.172	0.169	0.172	0.169	0.176	28,366,000	4,896,494	0.1726	34.40	33.80	34.40	33.80	35.20	141,830	34.524	-2.27%
2013-05-31	0	0.176	0.173	0.176	0.170	0.177	33,816,000	5,869,210	0.1736	35.20	34.60	35.20	34.00	35.40	169,080	34.713	0.00%
2013-05-30	0	0.176	0.172	0.177	0.159	0.177	46,870,000	7,867,110	0.1678	35.20	34.40	35.40	31.80	35.40	234,350	33.570	6.67%
2013-05-29	0	0.165	0.162	0.165	0.157	0.169	36,959,000	6,041,895	0.1635	33.00	32.40	33.00	31.40	33.80	184,795	32.695	1.85%
2013-05-28	0	0.162	0.157	0.162	0.145	0.169	57,312,000	9,019,902	0.1574	32.40	31.40	32.40	29.00	33.80	286,560	31.476	11.72%
2013-05-27	0	0.145	0.142	0.145	0.140	0.146	30,980,000	4,384,920	0.1415	29.00	28.40	29.00	28.00	29.20	154,900	28.308	2.11%
2013-05-24	0	0.142	0.138	0.142	0.137	0.142	32,400,000	4,528,330	0.1398	28.40	27.60	28.40	27.40	28.40	162,000	27.953	3.65%
2013-05-23	0	0.137	0.137	0.143	0.136	0.143	11,630,000	1,631,720	0.1403	27.40	27.40	28.60	27.20	28.60	58,150	28.061	-4.20%
2013-05-22	0	0.143	0.140	0.143	0.140	0.147	7,356,000	1,054,790	0.1434	28.60	28.00	28.60	28.00	29.40	36,780	28.678	-0.69%
2013-05-21	0	0.144	0.142	0.144	0.142	0.149	11,710,000	1,700,410	0.1452	28.80	28.40	28.80	28.40	29.80	58,550	29.042	-2.04%
2013-05-20	0	0.147	0.144	0.147	0.145	0.148	13,340,000	1,954,270	0.1465	29.40	28.80	29.40	29.00	29.60	66,700	29.299	0.00%
2013-05-16	0	0.147	0.144	0.147	0.142	0.147	13,990,000	2,029,230	0.1450	29.40	28.80	29.40	28.40	29.40	69,950	29.010	1.38%
2013-05-15	0	0.145	0.141	0.145	0.141	0.148	13,090,000	1,878,090	0.1435	29.00	28.20	29.00	28.20	29.60	65,450	28.695	2.11%
2013-05-14	0	0.142	0.139	0.142	0.140	0.151	21,220,000	3,081,020	0.1452	28.40	27.80	28.40	28.00	30.20	106,100	29.039	0.00%
2013-05-13	0	0.142	0.139	0.142	0.138	0.145	18,380,000	2,611,070	0.1421	28.40	27.80	28.40	27.60	29.00	91,900	28.412	0.71%
2013-05-10	0	0.141	0.140	0.141	0.135	0.141	17,980,000	2,493,370	0.1387	28.20	28.00	28.20	27.00	28.20	89,900	27.735	1.44%
2013-05-09	0	0.139	0.136	0.139	0.133	0.143	15,450,000	2,136,050	0.1383	27.80	27.20	27.80	26.60	28.60	77,250	27.651	0.72%
2013-05-08	0	0.138	0.135	0.138	0.127	0.141	22,370,000	2,985,360	0.1335	27.60	27.00	27.60	25.40	28.20	111,850	26.691	5.34%
2013-05-07	0	0.131	0.128	0.131	0.126	0.131	13,520,000	1,735,050	0.1283	26.20	25.60	26.20	25.20	26.20	67,600	25.666	0.00%
2013-05-06	0	0.131	0.128	0.131	0.128	0.137	11,770,000	1,549,560	0.1317	26.20	25.60	26.20	25.60	27.40	58,850	26.331	-5.07%
2013-05-03	0	0.138	0.135	0.138	0.135	0.140	11,050,000	1,510,860	0.1367	27.60	27.00	27.60	27.00	28.00	55,250	27.346	-2.13%
2013-05-02	0	0.141	0.139	0.141	0.124	0.142	25,270,000	3,355,160	0.1328	28.20	27.80	28.20	24.80	28.40	126,350	26.554	10.16%
2013-04-30	0	0.128	0.124	0.128	0.120	0.128	11,620,000	1,448,520	0.1247	25.60	24.80	25.60	24.00	25.60	58,100	24.931	-0.78%
2013-04-29	0	0.129	0.125	0.129	0.125	0.135	13,030,000	1,685,010	0.1293	25.80	25.00	25.80	25.00	27.00	65,150	25.864	-3.73%
2013-04-26	0	0.134	0.132	0.134	0.132	0.137	10,880,000	1,455,580	0.1338	26.80	26.40	26.80	26.40	27.40	54,400	26.757	-0.74%
2013-04-25	0	0.135	0.132	0.135	0.131	0.137	14,950,000	2,004,680	0.1341	27.00	26.40	27.00	26.20	27.40	74,750	26.818	0.00%
2013-04-24	0	0.135	0.132	0.135	0.132	0.138	10,900,000	1,477,820	0.1356	27.00	26.40	27.00	26.40	27.60	54,500	27.116	-0.74%
2013-04-23	0	0.136	0.133	0.136	0.132	0.140	15,220,000	2,082,090	0.1368	27.20	26.60	27.20	26.40	28.00	76,100	27.360	-2.86%
2013-04-22	0	0.140	0.137	0.140	0.135	0.143	25,330,000	3,545,750	0.1400	28.00	27.40	28.00	27.00	28.60	126,650	27.996	1.45%
2013-04-19	0	0.138	0.135	0.138	0.135	0.141	11,240,000	1,552,500	0.1381	27.60	27.00	27.60	27.00	28.20	56,200	27.625	-1.43%
2013-04-18	0	0.140	0.138	0.140	0.138	0.142	7,950,000	1,109,070	0.1395	28.00	27.60	28.00	27.60	28.40	39,750	27.901	0.00%
2013-04-17	0	0.140	0.138	0.140	0.137	0.142	11,610,000	1,612,040	0.1388	28.00	27.60	28.00	27.40	28.40	58,050	27.770	-1.41%
2013-04-16	0	0.142	0.138	0.142	0.138	0.143	11,470,000	1,604,180	0.1399	28.40	27.60	28.40	27.60	28.60	57,350	27.972	0.00%
2013-04-15	0	0.142	0.140	0.142	0.140	0.142	7,340,000	1,034,900	0.1410	28.40	28.00	28.40	28.00	28.40	36,700	28.199	0.00%
2013-04-12	0	0.142	0.140	0.142	0.139	0.143	10,470,000	1,474,560	0.1408	28.40	28.00	28.40	27.80	28.60	52,350	28.167	1.43%
2013-04-11	0	0.140	0.139	0.141	0.139	0.145	8,140,000	1,154,300	0.1418	28.00	27.80	28.20	27.80	29.00	40,700	28.361	-2.10%
2013-04-10	0	0.143	0.140	0.143	0.140	0.143	10,980,000	1,558,780	0.1420	28.60	28.00	28.60	28.00	28.60	54,900	28.393	0.00%
2013-04-09	0	0.143	0.141	0.143	0.140	0.147	9,180,000	1,308,520	0.1425	28.60	28.20	28.60	28.00	29.40	45,900	28.508	0.00%
2013-04-08	0	0.143	0.142	0.143	0.141	0.145	6,160,000	878,610	0.1426	28.60	28.40	28.60	28.20	29.00	30,800	28.526	0.70%
2013-04-05	0	0.142	0.141	0.142	0.141	0.147	9,780,000	1,401,780	0.1433	28.40	28.20	28.40	28.20	29.40	48,900	28.666	-3.40%
2013-04-03	0	0.147	0.145	0.147	0.142	0.150	13,480,000	1,961,010	0.1455	29.40	29.00	29.40	28.40	30.00	67,400	29.095	3.52%
2013-04-02	0	0.142	0.140	0.143	0.140	0.148	9,110,000	1,312,230	0.1440	28.40	28.00	28.60	28.00	29.60	45,550	28.809	-4.05%
2013-03-28	0	0.148	0.146	0.148	0.143	0.150	11,600,000	1,715,470	0.1479	29.60	29.20	29.60	28.60	30.00	58,000	29.577	-2.63%
2013-03-27	0	0.152	0.148	0.152	0.148	0.156	13,910,000	2,110,300	0.1517	30.40	29.60	30.40	29.60	31.20	69,550	30.342	0.66%
2013-03-26	0	0.151	0.146	0.151	0.145	0.151	16,030,000	2,377,440	0.1483	30.20	29.20	30.20	29.00	30.20	80,150	29.662	0.67%
2013-03-25	0	0.150	0.145	0.150	0.145	0.154	15,244,000	2,273,690	0.1492	30.00	29.00	30.00	29.00	30.80	76,220	29.831	0.67%
2013-03-22	0	0.149	0.147	0.149	0.144	0.152	11,930,444	1,778,852	0.1491	29.80	29.40	29.80	28.80	30.40	59,652	29.820	-0.67%
2013-03-21	0	0.150	0.149	0.151	0.145	0.153	12,150,000	1,824,590	0.1502	30.00	29.80	30.20	29.00	30.60	60,750	30.034	0.00%
2013-03-20	0	0.150	0.148	0.149	0.148	0.161	14,130,000	2,172,000	0.1537	30.00	29.60	29.80	29.60	32.20	70,650	30.743	-3.85%
2013-03-19	0	0.156	0.154	0.156	0.154	0.163	12,050,000	1,894,840	0.1572	31.20	30.80	31.20	30.80	32.60	60,250	31.450	-4.88%
2013-03-18	0	0.164	0.161	0.164	0.158	0.169	15,236,700	2,491,381	0.1635	32.80	32.20	32.80	31.60	33.80	76,184	32.702	-2.38%
2013-03-15	0	0.168	0.164	0.168	0.164	0.168	13,050,000	2,166,800	0.1660	33.60	32.80	33.60	32.80	33.60	65,250	33.208	0.60%
2013-03-14	0	0.167	0.164	0.167	0.163	0.168	11,850,000	1,960,020	0.1654	33.40	32.80	33.40	32.60	33.60	59,250	33.081	-0.60%
2013-03-13	0	0.168	0.166	0.168	0.165	0.170	11,760,000	1,974,020	0.1679	33.60	33.20	33.60	33.00	34.00	58,800	33.572	0.00%
2013-03-12	0	0.168	0.164	0.168	0.163	0.169	15,130,000	2,507,440	0.1657	33.60	32.80	33.60	32.60	33.80	75,650	33.145	0.00%
2013-03-11	0	0.168	0.166	0.168	0.167	0.175	15,570,000	2,659,330	0.1708	33.60	33.20	33.60	33.40	35.00	77,850	34.160	-2.89%
2013-03-08	0	0.173	0.169	0.173	0.169	0.179	15,585,000	2,702,225	0.1734	34.60	33.80	34.60	33.80	35.80	77,925	34.677	0.58%
2013-03-07	0	0.172	0.169	0.172	0.157	0.176	31,830,000	5,363,460	0.1685	34.40	33.80	34.40	31.40	35.20	159,150	33.701	6.83%
2013-03-06	0	0.161	0.159	0.161	0.154	0.164	22,170,000	3,523,410	0.1589	32.20	31.80	32.20	30.80	32.80	110,850	31.785	3.87%
2013-03-05	0	0.155	0.153	0.155	0.150	0.155	14,240,000	2,175,310	0.1528	31.00	30.60	31.00	30.00	31.00	71,200	30.552	0.65%
2013-03-04	0	0.154	0.151	0.154	0.150	0.158	13,230,000	2,030,750	0.1535	30.80	30.20	30.80	30.00	31.60	66,150	30.699	-2.53%
2013-03-01	0	0.158	0.154	0.158	0.154	0.163	19,350,000	3,056,780	0.1580	31.60	30.80	31.60	30.80	32.60	96,750	31.595	-4.24%
2013-02-28	0	0.165	0.158	0.163	0.159	0.165	14,940,000	2,414,530	0.1616	33.00	31.60	32.60	31.80	33.00	74,700	32.323	0.61%
2013-02-27	0	0.164	0.160	0.164	0.160	0.165	12,620,000	2,042,000	0.1618	32.80	32.00	32.80	32.00	33.00	63,100	32.361	0.61%
2013-02-26	0	0.163	0.162	0.163	0.159	0.166	17,670,000	2,866,170	0.1622	32.60	32.40	32.60	31.80	33.20	88,350	32.441	-1.21%
2013-02-25	0	0.165	0.165	0.168	0.165	0.179	15,723,000	2,672,301	0.1700	33.00	33.00	33.60	33.00	35.80	78,615	33.992	-8.33%
2013-02-22	0	0.180	0.175	0.180	0.170	0.181	16,250,000	2,860,230	0.1760	36.00	35.00	36.00	34.00	36.20	81,250	35.203	-1.64%
2013-02-21	0	0.183	0.176	0.183	0.155	0.184	39,210,000	6,658,290	0.1698	36.60	35.20	36.60	31.00	36.80	196,050	33.962	0.00%
2013-02-20	0	0.183	0.180	0.183	0.180	0.189	15,090,000	2,783,640	0.1845	36.60	36.00	36.60	36.00	37.80	75,450	36.894	-1.08%
2013-02-19	0	0.185	0.181	0.185	0.179	0.187	24,510,000	4,506,440	0.1839	37.00	36.20	37.00	35.80	37.40	122,550	36.772	0.54%
2013-02-18	0	0.184	0.184	0.188	0.176	0.188	17,650,000	3,237,470	0.1834	36.80	36.80	37.60	35.20	37.60	88,250	36.685	-2.13%
2013-02-15	0	0.188	0.185	0.188	0.182	0.191	20,251,000	3,785,812	0.1869	37.60	37.00	37.60	36.40	38.20	101,255	37.389	1.62%
2013-02-14	0	0.185	0.181	0.182	0.176	0.185	19,830,000	3,575,800	0.1803	37.00	36.20	36.40	35.20	37.00	99,150	36.065	2.78%
2013-02-08	0	0.180	0.175	0.177	0.162	0.180	22,965,000	3,865,370	0.1683	36.00	35.00	35.40	32.40	36.00	114,825	33.663	7.14%
2013-02-07	0	0.168	0.164	0.168	0.160	0.172	19,260,000	3,184,890	0.1654	33.60	32.80	33.60	32.00	34.40	96,300	33.073	2.44%
2013-02-06	0	0.164	0.159	0.164	0.153	0.171	26,370,000	4,312,200	0.1635	32.80	31.80	32.80	30.60	34.20	131,850	32.705	-7.34%
2013-02-05	0	0.177	0.166	0.184	0.126	0.190	55,830,000	8,160,010	0.1462	35.40	33.20	36.80	25.20	38.00	279,150	29.232	39.37%
2013-02-04	0	0.127	0.127	0.129	0.127	0.140	20,740,000	2,764,610	0.1333	25.40	25.40	25.80	25.40	28.00	103,700	26.660	-7.97%
2013-02-01	0	0.138	0.138	0.140	0.133	0.152	22,880,000	3,250,620	0.1421	27.60	27.60	28.00	26.60	30.40	114,400	28.415	-1.43%
2013-01-31	0	0.140	0.140	0.141	0.137	0.147	15,730,000	2,215,760	0.1409	28.00	28.00	28.20	27.40	29.40	78,650	28.172	-2.10%
2013-01-30	0	0.143	0.141	0.143	0.138	0.148	16,690,000	2,385,320	0.1429	28.60	28.20	28.60	27.60	29.60	83,450	28.584	-2.72%
2013-01-29	0	0.147	0.143	0.147	0.143	0.152	15,980,000	2,360,560	0.1477	29.40	28.60	29.40	28.60	30.40	79,900	29.544	-3.92%
2013-01-28	0	0.153	0.149	0.153	0.138	0.164	36,990,000	5,614,750	0.1518	30.60	29.80	30.60	27.60	32.80	184,950	30.358	-1.29%
2013-01-25	0	0.155	0.150	0.155	0.146	0.155	18,760,000	2,829,700	0.1508	31.00	30.00	31.00	29.20	31.00	93,800	30.167	1.97%
2013-01-24	0	0.152	0.150	0.152	0.150	0.157	14,810,000	2,254,470	0.1522	30.40	30.00	30.40	30.00	31.40	74,050	30.445	-3.80%
2013-01-23	0	0.158	0.155	0.158	0.150	0.163	20,590,000	3,198,670	0.1554	31.60	31.00	31.60	30.00	32.60	102,950	31.070	0.00%
2013-01-22	0	0.158	0.157	0.159	0.156	0.165	17,600,000	2,804,390	0.1593	31.60	31.40	31.80	31.20	33.00	88,000	31.868	-4.24%
2013-01-21	0	0.165	0.161	0.165	0.157	0.190	21,580,000	3,704,320	0.1717	33.00	32.20	33.00	31.40	38.00	107,900	34.331	-10.81%
2013-01-18	0	0.185	0.184	0.185	0.184	0.194	12,820,000	2,419,770	0.1887	37.00	36.80	37.00	36.80	38.80	64,100	37.750	-3.14%
2013-01-17	0	0.191	0.188	0.189	0.188	0.196	16,125,000	3,094,140	0.1919	38.20	37.60	37.80	37.60	39.20	80,625	38.377	-2.55%
2013-01-16	0	0.196	0.190	0.196	0.188	0.198	16,520,000	3,172,650	0.1920	39.20	38.00	39.20	37.60	39.60	82,600	38.410	-1.51%
2013-01-15	0	0.199	0.195	0.199	0.184	0.205	21,360,000	4,158,560	0.1947	39.80	39.00	39.80	36.80	41.00	106,800	38.938	-0.50%
2013-01-14	0	0.200	0.198	0.200	0.187	0.206	23,451,000	4,649,710	0.1983	40.00	39.60	40.00	37.40	41.20	117,255	39.655	5.26%
2013-01-11	0	0.190	0.186	0.190	0.176	0.190	22,344,000	4,036,692	0.1807	38.00	37.20	38.00	35.20	38.00	111,720	36.132	6.74%
2013-01-10	0	0.178	0.176	0.178	0.170	0.181	26,411,000	4,585,435	0.1736	35.60	35.20	35.60	34.00	36.20	132,055	34.724	4.71%
2013-01-09	0	0.170	0.169	0.170	0.164	0.174	19,345,000	3,269,160	0.1690	34.00	33.80	34.00	32.80	34.80	96,725	33.799	-2.30%
2013-01-08	0	0.174	0.171	0.174	0.152	0.175	30,725,000	5,007,455	0.1630	34.80	34.20	34.80	30.40	35.00	153,625	32.595	12.99%
2013-01-07	0	0.154	0.151	0.154	0.151	0.155	18,660,000	2,865,360	0.1536	30.80	30.20	30.80	30.20	31.00	93,300	30.711	0.00%
2013-01-04	0	0.154	0.153	0.155	0.148	0.155	19,290,000	2,899,170	0.1503	30.80	30.60	31.00	29.60	31.00	96,450	30.059	0.65%
2013-01-03	0	0.153	0.150	0.152	0.147	0.153	16,498,400	2,479,128	0.1503	30.60	30.00	30.40	29.40	30.60	82,492	30.053	2.00%
2013-01-02	0	0.150	0.146	0.150	0.145	0.155	15,970,000	2,376,010	0.1488	30.00	29.20	30.00	29.00	31.00	79,850	29.756	-2.60%
2012-12-31	0	0.154	0.151	0.154	0.146	0.154	9,292,000	1,396,940	0.1503	30.80	30.20	30.80	29.20	30.80	46,460	30.068	0.00%
2012-12-28	0	0.154	0.150	0.154	0.147	0.154	16,490,000	2,491,770	0.1511	30.80	30.00	30.80	29.40	30.80	82,450	30.222	0.65%
2012-12-27	0	0.153	0.152	0.153	0.152	0.160	18,730,000	2,903,460	0.1550	30.60	30.40	30.60	30.40	32.00	93,650	31.003	0.00%
2012-12-24	0	0.153	0.149	0.153	0.148	0.154	10,110,000	1,526,800	0.1510	30.60	29.80	30.60	29.60	30.80	50,550	30.204	2.00%
2012-12-21	0	0.150	0.145	0.150	0.145	0.158	18,920,000	2,821,300	0.1491	30.00	29.00	30.00	29.00	31.60	94,600	29.823	2.04%
2012-12-20	0	0.147	0.145	0.147	0.145	0.151	22,530,000	3,311,640	0.1470	29.40	29.00	29.40	29.00	30.20	112,650	29.398	-3.29%
2012-12-19	0	0.152	0.149	0.152	0.145	0.164	21,790,000	3,273,840	0.1502	30.40	29.80	30.40	29.00	32.80	108,950	30.049	-4.40%
2012-12-18	0	0.159	0.157	0.158	0.158	0.164	20,336,444	3,256,269	0.1601	31.80	31.40	31.60	31.60	32.80	101,682	32.024	-1.85%
2012-12-17	0	0.162	0.159	0.162	0.160	0.167	24,190,000	3,937,940	0.1628	32.40	31.80	32.40	32.00	33.40	120,950	32.558	-2.99%
2012-12-14	0	0.167	0.164	0.167	0.157	0.171	21,819,000	3,537,025	0.1621	33.40	32.80	33.40	31.40	34.20	109,095	32.422	3.09%
2012-12-13	0	0.162	0.159	0.162	0.156	0.163	19,150,000	3,026,510	0.1580	32.40	31.80	32.40	31.20	32.60	95,750	31.608	0.62%
2012-12-12	0	0.161	0.158	0.161	0.159	0.169	19,033,000	3,069,836	0.1613	32.20	31.60	32.20	31.80	33.80	95,165	32.258	-0.62%
2012-12-11	0	0.162	0.159	0.162	0.158	0.167	18,600,000	3,012,100	0.1619	32.40	31.80	32.40	31.60	33.40	93,000	32.388	0.00%
2012-12-10	0	0.162	0.157	0.162	0.148	0.170	22,230,000	3,611,790	0.1625	32.40	31.40	32.40	29.60	34.00	111,150	32.495	-4.14%
2012-12-07	0	0.169	0.163	0.169	0.165	0.173	24,740,000	4,200,600	0.1698	33.80	32.60	33.80	33.00	34.60	123,700	33.958	-2.31%
2012-12-06	0	0.173	0.168	0.174	0.168	0.174	20,710,000	3,533,680	0.1706	34.60	33.60	34.80	33.60	34.80	103,550	34.125	0.00%
2012-12-05	0	0.173	0.171	0.174	0.168	0.179	23,880,000	4,158,960	0.1742	34.60	34.20	34.80	33.60	35.80	119,400	34.832	0.00%
2012-12-04	0	0.173	0.172	0.174	0.171	0.178	30,450,000	5,286,210	0.1736	34.60	34.40	34.80	34.20	35.60	152,250	34.721	-3.89%
2012-12-03	0	0.180	0.179	0.180	0.173	0.189	26,550,000	4,763,360	0.1794	36.00	35.80	36.00	34.60	37.80	132,750	35.882	-4.26%
2012-11-30	0	0.188	0.184	0.188	0.181	0.190	21,529,000	3,974,338	0.1846	37.60	36.80	37.60	36.20	38.00	107,645	36.921	-0.53%
2012-11-29	0	0.189	0.184	0.190	0.180	0.193	21,290,000	3,955,680	0.1858	37.80	36.80	38.00	36.00	38.60	106,450	37.160	-3.57%
2012-11-28	0	0.196	0.191	0.195	0.170	0.198	38,020,000	7,077,060	0.1861	39.20	38.20	39.00	34.00	39.60	190,100	37.228	-2.00%
2012-11-27	0	0.200	0.197	0.200	0.191	0.200	33,293,000	6,484,086	0.1948	40.00	39.40	40.00	38.20	40.00	166,465	38.952	3.09%
2012-11-26	0	0.194	0.192	0.196	0.189	0.197	21,130,000	4,091,340	0.1936	38.80	38.40	39.20	37.80	39.40	105,650	38.725	0.00%
2012-11-23	0	0.194	0.192	0.194	0.186	0.195	24,651,600	4,717,391	0.1914	38.80	38.40	38.80	37.20	39.00	123,258	38.272	4.30%
2012-11-22	0	0.186	0.185	0.186	0.186	0.196	19,490,000	3,686,670	0.1892	37.20	37.00	37.20	37.20	39.20	97,450	37.831	-4.62%
2012-11-21	0	0.195	0.194	0.195	0.192	0.202	16,990,000	3,315,810	0.1952	39.00	38.80	39.00	38.40	40.40	84,950	39.032	-4.41%
2012-11-20	0	0.204	0.201	0.204	0.194	0.204	22,480,000	4,462,300	0.1985	40.80	40.20	40.80	38.80	40.80	112,400	39.700	0.49%
2012-11-19	0	0.203	0.200	0.203	0.200	0.209	20,770,000	4,211,780	0.2028	40.60	40.00	40.60	40.00	41.80	103,850	40.556	-4.69%
2012-11-16	0	0.213	0.207	0.213	0.201	0.213	27,000,000	5,568,790	0.2063	42.60	41.40	42.60	40.20	42.60	135,000	41.250	2.90%
2012-11-15	0	0.207	0.207	0.208	0.195	0.209	27,910,000	5,617,260	0.2013	41.40	41.40	41.60	39.00	41.80	139,550	40.253	0.00%
2012-11-14	0	0.207	0.203	0.207	0.202	0.213	18,890,000	3,906,220	0.2068	41.40	40.60	41.40	40.40	42.60	94,450	41.358	-2.36%
2012-11-13	0	0.212	0.208	0.212	0.207	0.217	19,080,000	4,065,680	0.2131	42.40	41.60	42.40	41.40	43.40	95,400	42.617	-2.30%
2012-11-12	0	0.217	0.213	0.216	0.208	0.220	21,310,000	4,546,350	0.2133	43.40	42.60	43.20	41.60	44.00	106,550	42.669	2.84%
2012-11-09	0	0.211	0.206	0.211	0.200	0.211	23,020,000	4,707,550	0.2045	42.20	41.20	42.20	40.00	42.20	115,100	40.900	2.93%
2012-11-08	0	0.205	0.201	0.205	0.197	0.216	20,880,000	4,266,970	0.2044	41.00	40.20	41.00	39.40	43.20	104,400	40.871	-2.84%
2012-11-07	0	0.211	0.216	0.218	0.202	0.238	22,622,000	5,031,150	0.2224	42.20	43.20	43.60	40.40	47.60	113,110	44.480	-10.59%
2012-11-06	0	0.236	0.232	0.238	0.233	0.244	20,850,000	4,999,280	0.2398	47.20	46.40	47.60	46.60	48.80	104,250	47.955	-3.67%
2012-11-05	0	0.245	0.235	0.245	0.235	0.265	25,500,000	6,226,500	0.2442	49.00	47.00	49.00	47.00	53.00	127,500	48.835	2.51%
2012-11-02	0	0.239	0.232	0.240	0.230	0.246	24,343,000	5,748,465	0.2361	47.80	46.40	48.00	46.00	49.20	121,715	47.229	0.00%
2012-11-01	0	0.239	0.235	0.239	0.235	0.250	18,230,000	4,385,270	0.2406	47.80	47.00	47.80	47.00	50.00	91,150	48.110	-3.63%
2012-10-31	0	0.248	0.248	0.249	0.241	0.250	22,009,000	5,405,424	0.2456	49.60	49.60	49.80	48.20	50.00	110,045	49.120	-0.80%
2012-10-30	0	0.250	0.248	0.250	0.238	0.285	30,130,000	7,680,070	0.2549	50.00	49.60	50.00	47.60	57.00	150,650	50.980	3.31%
2012-10-29	0	0.242	0.241	0.242	0.220	0.250	33,903,000	8,108,448	0.2392	48.40	48.20	48.40	44.00	50.00	169,515	47.833	3.42%
2012-10-26	0	0.234	0.227	0.234	0.200	0.234	37,590,000	8,019,120	0.2133	46.80	45.40	46.80	40.00	46.80	187,950	42.666	11.43%
2012-10-25	0	0.210	0.206	0.210	0.178	0.210	30,300,000	5,775,950	0.1906	42.00	41.20	42.00	35.60	42.00	151,500	38.125	15.38%
2012-10-24	0	0.182	0.176	0.186	0.169	0.185	19,160,000	3,350,880	0.1749	36.40	35.20	37.20	33.80	37.00	95,800	34.978	3.41%
2012-10-22	0	0.176	0.174	0.176	0.168	0.177	12,710,000	2,183,490	0.1718	35.20	34.80	35.20	33.60	35.40	63,550	34.359	2.92%
2012-10-19	0	0.171	0.166	0.171	0.165	0.179	12,920,000	2,191,720	0.1696	34.20	33.20	34.20	33.00	35.80	64,600	33.928	-3.39%
2012-10-18	0	0.177	0.172	0.177	0.163	0.185	14,030,000	2,414,880	0.1721	35.40	34.40	35.40	32.60	37.00	70,150	34.425	-0.56%
2012-10-17	0	0.178	0.173	0.178	0.170	0.180	12,433,000	2,155,789	0.1734	35.60	34.60	35.60	34.00	36.00	62,165	34.679	0.00%
2012-10-16	0	0.178	0.178	0.180	0.178	0.189	15,430,000	2,817,720	0.1826	35.60	35.60	36.00	35.60	37.80	77,150	36.523	-4.30%
2012-10-15	0	0.186	0.182	0.186	0.178	0.190	17,053,000	3,125,479	0.1833	37.20	36.40	37.20	35.60	38.00	85,265	36.656	0.54%
2012-10-12	0	0.185	0.180	0.185	0.177	0.193	16,380,000	3,044,710	0.1859	37.00	36.00	37.00	35.40	38.60	81,900	37.176	-2.63%
2012-10-11	0	0.190	0.184	0.190	0.184	0.198	18,790,000	3,587,830	0.1909	38.00	36.80	38.00	36.80	39.60	93,950	38.189	-3.06%
2012-10-10	0	0.196	0.194	0.195	0.190	0.213	19,090,000	3,835,930	0.2009	39.20	38.80	39.00	38.00	42.60	95,450	40.188	-4.39%
2012-10-09	0	0.205	0.195	0.205	0.188	0.207	19,040,000	3,754,510	0.1972	41.00	39.00	41.00	37.60	41.40	95,200	39.438	5.67%
2012-10-08	0	0.194	0.189	0.194	0.184	0.200	12,170,000	2,317,590	0.1904	38.80	37.80	38.80	36.80	40.00	60,850	38.087	-6.28%
2012-10-05	0	0.207	0.200	0.207	0.189	0.210	10,803,000	2,171,080	0.2010	41.40	40.00	41.40	37.80	42.00	54,015	40.194	2.48%
2012-10-04	0	0.202	0.198	0.204	0.187	0.203	16,228,000	3,124,076	0.1925	40.40	39.60	40.80	37.40	40.60	81,140	38.502	2.54%
2012-10-03	0	0.197	0.192	0.197	0.188	0.218	18,667,000	3,644,740	0.1953	39.40	38.40	39.40	37.60	43.60	93,335	39.050	-5.29%
2012-09-28	0	0.208	0.201	0.208	0.188	0.235	41,742,200	8,399,324	0.2012	41.60	40.20	41.60	37.60	47.00	208,711	40.244	2.97%
2012-09-27	0	0.202	0.196	0.202	0.189	0.205	35,440,000	6,820,840	0.1925	40.40	39.20	40.40	37.80	41.00	177,200	38.492	4.66%
2012-09-26	0	0.193	0.191	0.194	0.190	0.204	17,351,200	3,397,818	0.1958	38.60	38.20	38.80	38.00	40.80	86,756	39.165	-4.93%
2012-09-25	0	0.203	0.197	0.203	0.197	0.205	18,560,000	3,719,170	0.2004	40.60	39.40	40.60	39.40	41.00	92,800	40.077	-0.49%
2012-09-24	0	0.204	0.198	0.204	0.198	0.240	20,440,000	4,243,950	0.2076	40.80	39.60	40.80	39.60	48.00	102,200	41.526	-1.45%
2012-09-21	0	0.207	0.204	0.209	0.191	0.224	18,200,000	3,767,840	0.2070	41.40	40.80	41.80	38.20	44.80	91,000	41.405	-7.59%
2012-09-20	0	0.224	0.214	0.225	0.216	0.244	20,120,000	4,688,430	0.2330	44.80	42.80	45.00	43.20	48.80	100,600	46.605	-6.67%
2012-09-19	0	0.240	0.238	0.240	0.232	0.250	17,460,000	4,263,500	0.2442	48.00	47.60	48.00	46.40	50.00	87,300	48.837	-3.23%
2012-09-18	0	0.248	0.246	0.249	0.239	0.255	19,320,000	4,695,810	0.2431	49.60	49.20	49.80	47.80	51.00	96,600	48.611	1.22%
2012-09-17	0	0.245	0.242	0.248	0.241	0.270	16,190,000	4,040,520	0.2496	49.00	48.40	49.60	48.20	54.00	80,950	49.914	-1.21%
2012-09-14	0	0.248	0.243	0.248	0.244	0.260	17,098,000	4,279,280	0.2503	49.60	48.60	49.60	48.80	52.00	85,490	50.056	-0.80%
2012-09-13	0	0.250	0.245	0.250	0.229	0.255	18,790,000	4,605,750	0.2451	50.00	49.00	50.00	45.80	51.00	93,950	49.023	7.76%
2012-09-12	0	0.232	0.225	0.233	0.225	0.233	18,560,000	4,270,750	0.2301	46.40	45.00	46.60	45.00	46.60	92,800	46.021	1.31%
2012-09-11	0	0.229	0.227	0.229	0.224	0.234	18,480,000	4,211,890	0.2279	45.80	45.40	45.80	44.80	46.80	92,400	45.583	-0.43%
2012-09-10	0	0.230	0.229	0.230	0.228	0.242	18,297,000	4,272,925	0.2335	46.00	45.80	46.00	45.60	48.40	91,485	46.706	-3.77%
2012-09-07	0	0.239	0.230	0.239	0.220	0.275	17,260,000	4,091,450	0.2370	47.80	46.00	47.80	44.00	55.00	86,300	47.410	3.02%
2012-09-06	0	0.232	0.229	0.232	0.221	0.234	18,984,000	4,296,494	0.2263	46.40	45.80	46.40	44.20	46.80	94,920	45.264	1.75%
2012-09-05	0	0.228	0.218	0.228	0.210	0.231	18,230,000	4,043,180	0.2218	45.60	43.60	45.60	42.00	46.20	91,150	44.357	-0.87%
2012-09-04	0	0.230	0.225	0.229	0.225	0.244	20,710,000	4,814,360	0.2325	46.00	45.00	45.80	45.00	48.80	103,550	46.493	-3.36%
2012-09-03	0	0.238	0.230	0.238	0.230	0.248	19,960,000	4,755,010	0.2382	47.60	46.00	47.60	46.00	49.60	99,800	47.645	-6.67%
2012-08-31	0	0.255	0.246	0.255	0.240	0.275	18,240,000	4,594,590	0.2519	51.00	49.20	51.00	48.00	55.00	91,200	50.379	-1.92%
2012-08-30	0	0.260	0.250	0.260	0.255	0.285	17,810,000	4,638,350	0.2604	52.00	50.00	52.00	51.00	57.00	89,050	52.087	-1.89%
2012-08-29	0	0.265	0.255	0.270	0.215	0.275	22,210,000	5,445,680	0.2452	53.00	51.00	54.00	43.00	55.00	111,050	49.038	-5.36%
2012-08-28	0	0.280	0.275	0.280	0.246	0.300	21,930,000	5,816,170	0.2652	56.00	55.00	56.00	49.20	60.00	109,650	53.043	9.80%
2012-08-27	0	0.255	0.245	0.255	0.241	0.255	18,250,000	4,506,090	0.2469	51.00	49.00	51.00	48.20	51.00	91,250	49.382	4.08%
2012-08-24	0	0.245	0.242	0.245	0.238	0.246	20,590,000	4,988,380	0.2423	49.00	48.40	49.00	47.60	49.20	102,950	48.454	0.00%
2012-08-23	0	0.245	0.243	0.245	0.235	0.248	18,530,000	4,475,740	0.2415	49.00	48.60	49.00	47.00	49.60	92,650	48.308	1.66%
2012-08-22	0	0.241	0.239	0.241	0.218	0.250	22,000,000	5,109,590	0.2323	48.20	47.80	48.20	43.60	50.00	110,000	46.451	2.12%
2012-08-21	0	0.236	0.232	0.236	0.230	0.240	17,170,000	4,056,640	0.2363	47.20	46.40	47.20	46.00	48.00	85,850	47.253	0.43%
2012-08-20	0	0.235	0.232	0.235	0.233	0.240	17,710,000	4,186,080	0.2364	47.00	46.40	47.00	46.60	48.00	88,550	47.274	-1.67%
2012-08-17	0	0.239	0.236	0.239	0.236	0.241	16,861,000	4,014,257	0.2381	47.80	47.20	47.80	47.20	48.20	84,305	47.616	0.00%
2012-08-16	0	0.239	0.235	0.239	0.235	0.250	17,243,000	4,122,844	0.2391	47.80	47.00	47.80	47.00	50.00	86,215	47.820	-0.42%
2012-08-15	0	0.240	0.234	0.240	0.234	0.241	17,860,000	4,224,180	0.2365	48.00	46.80	48.00	46.80	48.20	89,300	47.303	0.00%
2012-08-14	0	0.240	0.235	0.240	0.234	0.247	17,290,000	4,095,940	0.2369	48.00	47.00	48.00	46.80	49.40	86,450	47.379	0.84%
2012-08-13	0	0.238	0.231	0.238	0.229	0.248	17,330,000	4,109,060	0.2371	47.60	46.20	47.60	45.80	49.60	86,650	47.421	0.42%
2012-08-10	0	0.237	0.232	0.237	0.223	0.240	17,780,000	4,156,860	0.2338	47.40	46.40	47.40	44.60	48.00	88,900	46.759	3.49%
2012-08-09	0	0.229	0.229	0.230	0.222	0.232	18,470,000	4,156,120	0.2250	45.80	45.80	46.00	44.40	46.40	92,350	45.004	0.88%
2012-08-08	0	0.227	0.224	0.227	0.221	0.238	17,619,000	4,000,712	0.2271	45.40	44.80	45.40	44.20	47.60	88,095	45.414	-1.30%
2012-08-07	0	0.230	0.227	0.230	0.225	0.239	17,390,000	4,002,390	0.2302	46.00	45.40	46.00	45.00	47.80	86,950	46.031	0.44%
2012-08-06	0	0.229	0.226	0.229	0.210	0.232	18,498,000	4,062,910	0.2196	45.80	45.20	45.80	42.00	46.40	92,490	43.928	7.01%
2012-08-03	0	0.214	0.205	0.214	0.200	0.215	15,139,000	3,112,730	0.2056	42.80	41.00	42.80	40.00	43.00	75,695	41.122	-0.93%
2012-08-02	0	0.216	0.214	0.216	0.205	0.219	13,660,000	2,910,140	0.2130	43.20	42.80	43.20	41.00	43.80	68,300	42.608	-1.82%
2012-08-01	0	0.220	0.220	0.228	0.200	0.237	13,000,000	2,816,370	0.2166	44.00	44.00	45.60	40.00	47.40	65,000	43.329	-4.35%
2012-07-31	0	0.230	0.215	0.230	0.192	0.245	8,620,000	1,911,130	0.2217	46.00	43.00	46.00	38.40	49.00	43,100	44.342	15.00%
2012-07-30	0	0.200	0.174	0.200	0.161	0.200	4,160,000	723,930	0.1740	40.00	34.80	40.00	32.20	40.00	20,800	34.804	23.46%
2012-07-27	0	0.162	0.160	0.165	0.146	0.169	4,250,000	678,000	0.1595	32.40	32.00	33.00	29.20	33.80	21,250	31.906	2.53%
2012-07-26	0	0.158	0.145	0.160	0.142	0.159	2,120,000	320,700	0.1513	31.60	29.00	32.00	28.40	31.80	10,600	30.255	6.04%
2012-07-25	0	0.149	0.149	0.169	0.142	0.173	1,500,000	232,890	0.1553	29.80	29.80	33.80	28.40	34.60	7,500	31.052	-6.29%
2012-07-24	0	0.159	0.150	0.175	-	-	0	0	-	31.80	30.00	35.00	-	-	0	-	0.00%
2012-07-23	0	0.159	0.150	0.159	0.160	0.160	300,000	48,000	0.1600	31.80	30.00	31.80	32.00	32.00	1,500	32.000	6.00%
2012-07-20	0	0.150	0.145	0.165	-	-	0	0	-	30.00	29.00	33.00	-	-	0	-	0.00%
2012-07-19	0	0.150	0.150	0.165	0.150	0.150	80,000	12,000	0.1500	30.00	30.00	33.00	30.00	30.00	400	30.000	0.00%
2012-07-18	0	0.150	0.143	0.150	0.150	0.160	270,000	43,100	0.1596	30.00	28.60	30.00	30.00	32.00	1,350	31.926	-4.46%
2012-07-17	0	0.157	0.142	0.157	-	-	0	0	-	31.40	28.40	31.40	-	-	0	-	0.00%
2012-07-16	0	0.157	0.150	0.157	0.157	0.157	130,000	20,410	0.1570	31.40	30.00	31.40	31.40	31.40	650	31.400	4.67%
2012-07-13	0	0.150	0.150	0.175	0.142	0.175	70,000	10,800	0.1543	30.00	30.00	35.00	28.40	35.00	350	30.857	-3.23%
2012-07-12	0	0.155	0.140	0.160	0.155	0.165	210,000	32,650	0.1555	31.00	28.00	32.00	31.00	33.00	1,050	31.095	4.73%
2012-07-11	0	0.148	0.148	0.152	0.146	0.148	250,000	36,820	0.1473	29.60	29.60	30.40	29.20	29.60	1,250	29.456	0.00%
2012-07-10	0	0.148	0.141	0.150	-	-	0	0	-	29.60	28.20	30.00	-	-	0	-	0.00%
2012-07-09	0	0.148	0.139	0.148	0.141	0.150	180,000	26,410	0.1467	29.60	27.80	29.60	28.20	30.00	900	29.344	5.71%
2012-07-06	0	0.140	0.140	0.141	0.140	0.143	640,000	90,770	0.1418	28.00	28.00	28.20	28.00	28.60	3,200	28.366	0.00%
2012-07-05	0	0.140	0.140	0.142	0.139	0.177	2,624,000	388,410	0.1480	28.00	28.00	28.40	27.80	35.40	13,120	29.604	-9.09%
2012-07-04	0	0.154	0.136	0.154	0.136	0.156	2,440,000	377,720	0.1548	30.80	27.20	30.80	27.20	31.20	12,200	30.961	16.67%
2012-07-03	0	0.132	0.132	0.158	0.132	0.160	20,000	2,920	0.1460	26.40	26.40	31.60	26.40	32.00	100	29.200	-2.94%
2012-06-29	0	0.136	0.136	0.149	0.132	0.145	2,589,000	350,070	0.1352	27.20	27.20	29.80	26.40	29.00	12,945	27.043	-4.23%
2012-06-28	0	0.142	0.134	0.142	0.120	0.143	4,115,000	557,045	0.1354	28.40	26.80	28.40	24.00	28.60	20,575	27.074	0.00%
2012-06-27	0	0.142	0.140	0.152	0.135	0.150	3,020,000	437,130	0.1447	28.40	28.00	30.40	27.00	30.00	15,100	28.949	-10.13%
2012-06-26	0	0.158	0.151	0.158	0.145	0.158	3,040,000	457,660	0.1505	31.60	30.20	31.60	29.00	31.60	15,200	30.109	-9.20%
2012-06-25	0	0.174	0.151	0.174	0.174	0.174	4,580,000	796,920	0.1740	34.80	30.20	34.80	34.80	34.80	22,900	34.800	0.00%
2012-06-22	0	0.174	0.151	0.174	-	-	0	0	-	34.80	30.20	34.80	-	-	0	-	-1.14%
2012-06-21	0	0.176	0.158	0.176	0.178	0.178	10,000	1,780	0.1780	35.20	31.60	35.20	35.60	35.60	50	35.600	0.57%
2012-06-20	0	0.175	0.157	0.175	0.174	0.177	11,580,000	2,026,250	0.1750	35.00	31.40	35.00	34.80	35.40	57,900	34.996	2.94%
2012-06-19	0	0.170	0.147	0.170	0.159	0.170	480,000	78,240	0.1630	34.00	29.40	34.00	31.80	34.00	2,400	32.600	8.28%
2012-06-18	0	0.157	0.155	0.161	0.157	0.178	2,026,000	326,595	0.1612	31.40	31.00	32.20	31.40	35.60	10,130	32.240	-11.80%
2012-06-15	0	0.178	0.161	0.178	0.179	0.179	200,000	35,800	0.1790	35.60	32.20	35.60	35.80	35.80	1,000	35.800	1.71%
2012-06-14	0	0.175	0.161	0.175	0.175	0.175	60,000	10,500	0.1750	35.00	32.20	35.00	35.00	35.00	300	35.000	0.00%
2012-06-13	0	0.175	0.166	0.175	0.167	0.180	1,685,000	291,930	0.1733	35.00	33.20	35.00	33.40	36.00	8,425	34.650	-2.78%
2012-06-12	0	0.180	0.172	0.180	-	-	2,000	324	0.1620	36.00	34.40	36.00	-	-	10	32.400	-0.55%
2012-06-11	0	0.181	0.170	0.181	0.170	0.196	900,000	159,870	0.1776	36.20	34.00	36.20	34.00	39.20	4,500	35.527	-2.69%
2012-06-08	0	0.186	0.186	0.197	0.185	0.185	10,000	1,850	0.1850	37.20	37.20	39.40	37.00	37.00	50	37.000	-7.00%
2012-06-07	0	0.200	0.185	0.200	0.200	0.202	3,300,000	664,400	0.2013	40.00	37.00	40.00	40.00	40.40	16,500	40.267	0.00%
2012-06-06	0	0.200	0.195	0.200	0.195	0.220	5,720,000	1,243,870	0.2175	40.00	39.00	40.00	39.00	44.00	28,600	43.492	2.56%
2012-06-05	0	0.195	0.189	0.195	0.196	0.200	1,495,000	297,970	0.1993	39.00	37.80	39.00	39.20	40.00	7,475	39.862	-2.01%
2012-06-04	0	0.199	0.189	0.199	-	-	0	0	-	39.80	37.80	39.80	-	-	0	-	0.00%
2012-06-01	0	0.199	0.189	0.200	-	-	0	0	-	39.80	37.80	40.00	-	-	0	-	0.00%
2012-05-31	0	0.199	0.190	0.199	-	-	0	0	-	39.80	38.00	39.80	-	-	0	-	-0.50%
2012-05-30	0	0.200	0.190	0.200	-	-	0	0	-	40.00	38.00	40.00	-	-	0	-	0.00%
2012-05-29	0	0.200	0.192	0.200	0.190	0.209	1,030,000	198,750	0.1930	40.00	38.40	40.00	38.00	41.80	5,150	38.592	-4.76%
2012-05-28	0	0.210	0.187	0.210	0.200	0.210	5,315,000	1,070,085	0.2013	42.00	37.40	42.00	40.00	42.00	26,575	40.267	1.45%
2012-05-25	0	0.207	0.185	0.207	0.190	0.210	126,000	24,270	0.1926	41.40	37.00	41.40	38.00	42.00	630	38.524	3.50%
2012-05-24	0	0.200	0.191	0.200	0.195	0.210	1,360,000	267,300	0.1965	40.00	38.20	40.00	39.00	42.00	6,800	39.309	-6.54%
2012-05-23	0	0.214	0.195	0.214	-	-	0	0	-	42.80	39.00	42.80	-	-	0	-	-1.83%
2012-05-22	0	0.218	0.196	0.220	-	-	0	0	-	43.60	39.20	44.00	-	-	0	-	0.00%
2012-05-21	0	0.218	0.200	0.219	0.218	0.220	110,000	24,000	0.2182	43.60	40.00	43.80	43.60	44.00	550	43.636	4.31%
2012-05-18	0	0.209	0.199	0.209	0.199	0.215	50,000	10,330	0.2066	41.80	39.80	41.80	39.80	43.00	250	41.320	-6.28%
2012-05-17	0	0.223	0.182	0.223	-	-	0	0	-	44.60	36.40	44.60	-	-	0	-	-2.62%
2012-05-16	0	0.229	0.205	0.230	-	-	0	0	-	45.80	41.00	46.00	-	-	0	-	0.00%
2012-05-15	0	0.229	0.209	0.229	-	-	0	0	-	45.80	41.80	45.80	-	-	0	-	-0.43%
2012-05-14	0	0.230	0.211	0.230	0.210	0.230	280,020	60,484	0.2160	46.00	42.20	46.00	42.00	46.00	1,400	43.200	-4.17%
2012-05-11	0	0.240	0.225	0.244	-	-	0	0	-	48.00	45.00	48.80	-	-	0	-	0.00%
2012-05-10	0	0.240	0.223	0.240	0.240	0.240	40,000	9,600	0.2400	48.00	44.60	48.00	48.00	48.00	200	48.000	0.00%
2012-05-09	0	0.240	0.232	0.240	0.229	0.240	495,000	116,040	0.2344	48.00	46.40	48.00	45.80	48.00	2,475	46.885	-2.04%
2012-05-08	0	0.245	0.230	0.250	0.235	0.245	1,220,000	296,900	0.2434	49.00	46.00	50.00	47.00	49.00	6,100	48.672	0.00%
2012-05-07	0	0.245	0.226	0.250	0.245	0.245	270,000	66,150	0.2450	49.00	45.20	50.00	49.00	49.00	1,350	49.000	-2.00%
2012-05-04	0	0.250	0.231	0.250	-	-	0	0	-	50.00	46.20	50.00	-	-	0	-	-1.96%
2012-05-03	0	0.255	0.231	0.260	-	-	4,000	880	0.2200	51.00	46.20	52.00	-	-	20	44.000	0.00%
2012-05-02	0	0.255	0.240	0.260	0.250	0.270	1,776,000	453,060	0.2551	51.00	48.00	52.00	50.00	54.00	8,880	51.020	2.00%
2012-04-30	0	0.250	0.240	0.265	0.250	0.250	1,376,000	343,880	0.2499	50.00	48.00	53.00	50.00	50.00	6,880	49.983	0.00%
2012-04-27	0	0.250	0.250	0.260	0.245	0.260	1,286,000	325,740	0.2533	50.00	50.00	52.00	49.00	52.00	6,430	50.659	1.63%
2012-04-26	0	0.246	0.226	0.246	0.240	0.246	50,000	12,120	0.2424	49.20	45.20	49.20	48.00	49.20	250	48.480	1.65%
2012-04-25	0	0.242	0.234	0.242	0.240	0.255	900,000	220,920	0.2455	48.40	46.80	48.40	48.00	51.00	4,500	49.093	0.83%
2012-04-24	0	0.240	0.240	0.255	0.240	0.260	1,490,000	366,650	0.2461	48.00	48.00	51.00	48.00	52.00	7,450	49.215	-1.23%
2012-04-23	0	0.243	0.230	0.243	0.230	0.250	320,000	78,050	0.2439	48.60	46.00	48.60	46.00	50.00	1,600	48.781	-0.41%
2012-04-20	0	0.244	0.243	0.244	0.244	0.265	1,440,000	364,770	0.2533	48.80	48.60	48.80	48.80	53.00	7,200	50.663	0.00%
2012-04-19	0	0.244	0.228	0.244	0.220	0.245	1,480,000	336,430	0.2273	48.80	45.60	48.80	44.00	49.00	7,400	45.464	1.67%
2012-04-18	0	0.240	0.232	0.240	0.240	0.249	1,000,000	248,580	0.2486	48.00	46.40	48.00	48.00	49.80	5,000	49.716	0.00%
2012-04-17	0	0.240	0.225	0.240	0.220	0.240	200,000	45,800	0.2290	48.00	45.00	48.00	44.00	48.00	1,000	45.800	-4.00%
2012-04-16	0	0.250	0.235	0.250	0.255	0.260	1,250,000	328,100	0.2625	50.00	47.00	50.00	51.00	52.00	6,250	52.496	-3.85%
2012-04-13	0	0.260	0.227	0.260	0.232	0.260	1,320,000	318,170	0.2410	52.00	45.40	52.00	46.40	52.00	6,600	48.208	1.96%
2012-04-12	0	0.255	0.240	0.255	0.240	0.270	710,000	182,790	0.2575	51.00	48.00	51.00	48.00	54.00	3,550	51.490	-7.27%
2012-04-11	0	0.275	0.241	0.275	0.260	0.275	110,000	28,750	0.2614	55.00	48.20	55.00	52.00	55.00	550	52.273	1.85%
2012-04-10	0	0.270	0.240	0.270	0.260	0.290	1,190,000	331,250	0.2784	54.00	48.00	54.00	52.00	58.00	5,950	55.672	0.00%
2012-04-05	0	0.270	0.241	0.270	-	-	0	0	-	54.00	48.20	54.00	-	-	0	-	0.00%
2012-04-03	0	0.270	0.250	0.270	0.250	0.280	660,000	172,150	0.2608	54.00	50.00	54.00	50.00	56.00	3,300	52.167	8.87%
2012-04-02	0	0.248	0.240	0.260	-	-	0	0	-	49.60	48.00	52.00	-	-	0	-	0.00%
2012-03-30	0	0.248	0.230	0.248	0.230	0.248	640,000	155,750	0.2434	49.60	46.00	49.60	46.00	49.60	3,200	48.672	-4.62%
2012-03-29	0	0.260	0.225	0.260	0.235	0.260	160,000	38,400	0.2400	52.00	45.00	52.00	47.00	52.00	800	48.000	0.00%
2012-03-28	0	0.260	0.250	0.260	0.250	0.270	320,000	82,000	0.2563	52.00	50.00	52.00	50.00	54.00	1,600	51.250	-8.77%
2012-03-27	0	0.285	0.250	0.285	0.285	0.285	100,000	28,500	0.2850	57.00	50.00	57.00	57.00	57.00	500	57.000	0.00%
2012-03-26	0	0.285	0.255	0.285	0.270	0.285	540,000	155,950	0.2888	57.00	51.00	57.00	54.00	57.00	2,700	57.759	-1.72%
2012-03-23	0	0.290	0.270	0.290	0.270	0.290	90,000	24,500	0.2722	58.00	54.00	58.00	54.00	58.00	450	54.444	-1.69%
2012-03-22	0	0.295	0.270	0.295	0.270	0.295	50,000	14,250	0.2850	59.00	54.00	59.00	54.00	59.00	250	57.000	0.00%
2012-03-21	0	0.295	0.270	0.295	0.255	0.295	1,620,000	475,000	0.2932	59.00	54.00	59.00	51.00	59.00	8,100	58.642	1.72%
2012-03-20	0	0.290	0.270	0.275	0.275	0.290	60,000	17,050	0.2842	58.00	54.00	55.00	55.00	58.00	300	56.833	-3.33%
2012-03-19	0	0.300	0.275	0.300	0.300	0.300	200,000	60,000	0.3000	60.00	55.00	60.00	60.00	60.00	1,000	60.000	1.69%
2012-03-16	0	0.295	0.275	0.295	0.295	0.295	1,450,000	427,750	0.2950	59.00	55.00	59.00	59.00	59.00	7,250	59.000	0.00%
2012-03-15	0	0.295	0.285	0.295	0.280	0.295	230,000	64,850	0.2820	59.00	57.00	59.00	56.00	59.00	1,150	56.391	0.00%
2012-03-14	0	0.295	0.275	0.295	0.290	0.305	692,000	204,250	0.2952	59.00	55.00	59.00	58.00	61.00	3,460	59.032	-3.28%
2012-03-13	0	0.305	0.290	0.310	0.295	0.315	390,000	118,900	0.3049	61.00	58.00	62.00	59.00	63.00	1,950	60.974	1.67%
2012-03-12	0	0.300	0.295	0.300	0.295	0.330	1,570,000	500,950	0.3191	60.00	59.00	60.00	59.00	66.00	7,850	63.815	0.00%
2012-03-09	0	0.300	0.290	0.300	0.295	0.330	368,000	113,870	0.3094	60.00	58.00	60.00	59.00	66.00	1,840	61.886	-3.23%
2012-03-08	0	0.310	0.295	0.310	0.295	0.310	140,000	41,700	0.2979	62.00	59.00	62.00	59.00	62.00	700	59.571	1.64%
2012-03-07	0	0.305	0.290	0.305	0.270	0.310	740,000	212,050	0.2866	61.00	58.00	61.00	54.00	62.00	3,700	57.311	-1.61%
2012-03-06	0	0.310	0.300	0.310	0.300	0.325	2,600,000	818,950	0.3150	62.00	60.00	62.00	60.00	65.00	13,000	62.996	-4.62%
2012-03-05	0	0.325	0.320	0.335	0.320	0.335	2,305,000	748,400	0.3247	65.00	64.00	67.00	64.00	67.00	11,525	64.937	-2.99%
2012-03-02	0	0.335	0.330	0.335	0.300	0.355	11,117,000	3,715,130	0.3342	67.00	66.00	67.00	60.00	71.00	55,585	66.837	8.06%
2012-03-01	0	0.310	0.295	0.305	0.280	0.310	7,774,000	2,306,470	0.2967	62.00	59.00	61.00	56.00	62.00	38,870	59.338	8.77%
2012-02-29	0	0.285	0.270	0.285	0.270	0.285	860,000	236,700	0.2752	57.00	54.00	57.00	54.00	57.00	4,300	55.047	0.00%
2012-02-28	0	0.285	0.260	0.285	0.260	0.295	3,295,000	924,850	0.2807	57.00	52.00	57.00	52.00	59.00	16,475	56.137	0.00%
2012-02-27	0	0.285	0.265	0.285	0.242	0.285	11,800,000	3,117,310	0.2642	57.00	53.00	57.00	48.40	57.00	59,000	52.836	1.79%
2012-02-24	0	0.280	0.280	0.285	0.214	0.300	7,017,000	1,868,327	0.2663	56.00	56.00	57.00	42.80	60.00	35,085	53.251	30.84%
2012-02-23	0	0.214	0.206	0.214	0.215	0.215	60,000	12,900	0.2150	42.80	41.20	42.80	43.00	43.00	300	43.000	-2.73%
2012-02-22	0	0.220	0.210	0.220	0.215	0.225	1,420,000	305,640	0.2152	44.00	42.00	44.00	43.00	45.00	7,100	43.048	2.33%
2012-02-21	0	0.215	0.212	0.219	0.215	0.215	160,000	34,400	0.2150	43.00	42.40	43.80	43.00	43.00	800	43.000	-5.29%
2012-02-20	0	0.227	0.224	0.227	0.228	0.228	596,000	138,628	0.2326	45.40	44.80	45.40	45.60	45.60	2,980	46.519	-4.62%
2012-02-17	0	0.238	0.225	0.238	0.223	0.238	675,000	152,110	0.2253	47.60	45.00	47.60	44.60	47.60	3,375	45.070	-0.83%
2012-02-16	0	0.240	0.219	0.240	0.240	0.240	110,000	26,400	0.2400	48.00	43.80	48.00	48.00	48.00	550	48.000	4.35%
2012-02-15	0	0.230	0.213	0.235	0.215	0.230	1,027,000	225,595	0.2197	46.00	42.60	47.00	43.00	46.00	5,135	43.933	0.88%
2012-02-14	0	0.228	0.221	0.229	0.200	0.228	1,114,000	237,750	0.2134	45.60	44.20	45.80	40.00	45.60	5,570	42.684	0.88%
2012-02-13	0	0.226	0.214	0.226	0.214	0.230	1,050,000	233,140	0.2220	45.20	42.80	45.20	42.80	46.00	5,250	44.408	-5.04%
2012-02-10	0	0.238	0.215	0.238	0.237	0.242	1,720,000	413,150	0.2402	47.60	43.00	47.60	47.40	48.40	8,600	48.041	0.00%
2012-02-09	0	0.238	0.220	0.238	0.238	0.238	20,000	4,760	0.2380	47.60	44.00	47.60	47.60	47.60	100	47.600	1.28%
2012-02-08	0	0.235	0.218	0.235	0.214	0.236	754,000	168,218	0.2231	47.00	43.60	47.00	42.80	47.20	3,770	44.620	6.82%
2012-02-07	0	0.220	0.216	0.220	0.215	0.229	2,450,000	531,490	0.2169	44.00	43.20	44.00	43.00	45.80	12,250	43.387	-7.56%
2012-02-06	0	0.238	0.225	0.240	0.238	0.240	1,550,000	371,900	0.2399	47.60	45.00	48.00	47.60	48.00	7,750	47.987	-1.65%
2012-02-03	0	0.242	0.235	0.242	0.237	0.249	1,978,000	474,930	0.2401	48.40	47.00	48.40	47.40	49.80	9,890	48.021	0.00%
2012-02-02	0	0.242	0.237	0.242	0.238	0.250	1,870,000	453,330	0.2424	48.40	47.40	48.40	47.60	50.00	9,350	48.484	-1.63%
2012-02-01	0	0.246	0.243	0.248	0.240	0.255	1,180,000	288,620	0.2446	49.20	48.60	49.60	48.00	51.00	5,900	48.919	-7.17%
2012-01-31	0	0.265	0.250	0.265	-	-	0	0	-	53.00	50.00	53.00	-	-	0	-	0.00%
2012-01-30	0	0.265	0.255	0.270	0.255	0.275	1,637,000	431,720	0.2637	53.00	51.00	54.00	51.00	55.00	8,185	52.745	-1.85%
2012-01-27	0	0.270	0.260	0.270	0.250	0.270	1,038,000	265,880	0.2561	54.00	52.00	54.00	50.00	54.00	5,190	51.229	8.00%
2012-01-26	0	0.250	0.240	0.250	0.240	0.270	862,000	211,740	0.2456	50.00	48.00	50.00	48.00	54.00	4,310	49.128	-1.96%
2012-01-20	0	0.255	0.248	0.255	0.234	0.260	2,125,000	509,580	0.2398	51.00	49.60	51.00	46.80	52.00	10,625	47.960	7.14%
2012-01-19	0	0.238	0.226	0.239	0.210	0.239	18,796,000	4,133,540	0.2199	47.60	45.20	47.80	42.00	47.80	93,980	43.983	8.18%
2012-01-18	0	0.220	0.215	0.220	0.190	0.220	2,790,000	586,970	0.2104	44.00	43.00	44.00	38.00	44.00	13,950	42.077	12.82%
2012-01-17	0	0.195	0.190	0.205	0.190	0.210	1,222,000	238,470	0.1951	39.00	38.00	41.00	38.00	42.00	6,110	39.029	-2.50%
2012-01-16	0	0.200	0.174	0.200	0.195	0.205	234,000	46,630	0.1993	40.00	34.80	40.00	39.00	41.00	1,170	39.855	2.56%
2012-01-13	0	0.195	0.185	0.195	0.185	0.200	230,000	45,660	0.1985	39.00	37.00	39.00	37.00	40.00	1,150	39.704	2.63%
2012-01-12	0	0.190	0.169	0.195	0.178	0.190	1,527,000	274,110	0.1795	38.00	33.80	39.00	35.60	38.00	7,635	35.902	11.76%
2012-01-11	0	0.170	0.163	0.175	0.168	0.177	360,000	61,010	0.1695	34.00	32.60	35.00	33.60	35.40	1,800	33.894	0.00%
2012-01-10	0	0.170	0.152	0.170	0.163	0.175	280,000	46,510	0.1661	34.00	30.40	34.00	32.60	35.00	1,400	33.221	4.94%
2012-01-09	0	0.162	0.150	0.176	0.152	0.152	80,000	12,160	0.1520	32.40	30.00	35.20	30.40	30.40	400	30.400	-2.99%
2012-01-06	0	0.167	0.159	0.170	0.155	0.170	1,250,000	199,700	0.1598	33.40	31.80	34.00	31.00	34.00	6,250	31.952	-6.70%
2012-01-05	0	0.179	0.167	0.184	-	-	0	0	-	35.80	33.40	36.80	-	-	0	-	0.00%
2012-01-04	0	0.179	0.168	0.179	0.172	0.184	220,000	38,400	0.1745	35.80	33.60	35.80	34.40	36.80	1,100	34.909	-4.28%
2012-01-03	0	0.187	0.177	0.187	0.180	0.200	1,016,000	192,030	0.1890	37.40	35.40	37.40	36.00	40.00	5,080	37.801	-2.09%
2011-12-30	0	0.191	0.183	0.192	0.180	0.191	640,000	119,800	0.1872	38.20	36.60	38.40	36.00	38.20	3,200	37.438	0.00%
2011-12-29	0	0.191	0.180	0.191	0.180	0.191	210,000	37,920	0.1806	38.20	36.00	38.20	36.00	38.20	1,050	36.114	-7.73%
2011-12-28	0	0.207	0.185	0.207	0.210	0.210	10,000	2,100	0.2100	41.40	37.00	41.40	42.00	42.00	50	42.000	4.55%
2011-12-23	0	0.198	0.181	0.199	0.180	0.199	378,000	69,720	0.1844	39.60	36.20	39.80	36.00	39.80	1,890	36.889	3.12%
2011-12-22	0	0.192	0.184	0.192	0.180	0.195	2,323,000	447,302	0.1926	38.40	36.80	38.40	36.00	39.00	11,615	38.511	-3.03%
2011-12-21	0	0.198	0.186	0.198	0.190	0.209	330,000	64,100	0.1942	39.60	37.20	39.60	38.00	41.80	1,650	38.848	-5.71%
2011-12-20	0	0.210	0.201	0.210	0.185	0.220	2,114,000	422,328	0.1998	42.00	40.20	42.00	37.00	44.00	10,570	39.955	14.13%
2011-12-19	0	0.184	0.176	0.184	0.184	0.185	90,000	16,590	0.1843	36.80	35.20	36.80	36.80	37.00	450	36.867	-2.65%
2011-12-16	0	0.189	0.174	0.188	0.135	0.189	5,679,000	853,709	0.1503	37.80	34.80	37.60	27.00	37.80	28,395	30.065	26.00%
2011-12-15	0	0.150	0.149	0.158	0.147	0.192	5,200,000	822,430	0.1582	30.00	29.80	31.60	29.40	38.40	26,000	31.632	-18.92%
2011-12-14	0	0.185	0.179	0.185	-	-	0	0	-	37.00	35.80	37.00	-	-	0	-	-1.07%
2011-12-13	0	0.187	0.178	0.187	0.180	0.200	80,000	14,880	0.1860	37.40	35.60	37.40	36.00	40.00	400	37.200	-0.53%
2011-12-12	0	0.188	0.180	0.188	0.160	0.188	3,530,000	618,090	0.1751	37.60	36.00	37.60	32.00	37.60	17,650	35.019	4.44%
2011-12-09	0	0.180	0.173	0.180	0.175	0.180	359,000	64,080	0.1785	36.00	34.60	36.00	35.00	36.00	1,795	35.699	0.56%
2011-12-08	0	0.179	0.173	0.180	0.170	0.195	1,140,000	205,440	0.1802	35.80	34.60	36.00	34.00	39.00	5,700	36.042	-5.79%
2011-12-07	0	0.190	0.186	0.190	0.186	0.191	665,000	126,170	0.1897	38.00	37.20	38.00	37.20	38.20	3,325	37.946	-4.52%
2011-12-06	0	0.199	0.190	0.199	0.190	0.199	210,000	39,990	0.1904	39.80	38.00	39.80	38.00	39.80	1,050	38.086	1.02%
2011-12-05	0	0.197	0.189	0.198	0.190	0.206	328,000	64,448	0.1965	39.40	37.80	39.60	38.00	41.20	1,640	39.298	-3.90%
2011-12-02	0	0.205	0.195	0.205	0.195	0.207	168,000	33,660	0.2004	41.00	39.00	41.00	39.00	41.40	840	40.071	0.00%
2011-12-01	0	0.205	0.198	0.205	0.198	0.207	160,000	32,590	0.2037	41.00	39.60	41.00	39.60	41.40	800	40.738	1.49%
2011-11-30	0	0.202	0.192	0.202	0.193	0.206	750,000	150,110	0.2001	40.40	38.40	40.40	38.60	41.20	3,750	40.029	-1.94%
2011-11-29	0	0.206	0.202	0.206	0.196	0.207	749,000	150,916	0.2015	41.20	40.40	41.20	39.20	41.40	3,745	40.298	0.98%
2011-11-28	0	0.204	0.203	0.204	0.200	0.218	1,467,000	298,892	0.2037	40.80	40.60	40.80	40.00	43.60	7,335	40.749	-5.12%
2011-11-25	0	0.215	0.190	0.215	0.203	0.220	316,000	67,450	0.2134	43.00	38.00	43.00	40.60	44.00	1,580	42.690	6.44%
2011-11-24	0	0.202	0.202	0.214	0.202	0.214	486,000	103,211	0.2124	40.40	40.40	42.80	40.40	42.80	2,430	42.474	-3.81%
2011-11-23	0	0.210	0.210	0.212	0.204	0.227	1,031,000	218,026	0.2115	42.00	42.00	42.40	40.80	45.40	5,155	42.294	-5.83%
2011-11-22	0	0.223	0.210	0.223	0.202	0.246	447,000	98,396	0.2201	44.60	42.00	44.60	40.40	49.20	2,235	44.025	-5.11%
2011-11-21	0	0.235	0.230	0.235	0.226	0.241	3,975,000	926,722	0.2331	47.00	46.00	47.00	45.20	48.20	19,875	46.628	-2.89%
2011-11-18	0	0.242	0.221	0.242	0.207	0.255	985,000	233,633	0.2372	48.40	44.20	48.40	41.40	51.00	4,925	47.438	-2.02%
2011-11-17	0	0.247	0.240	0.247	0.235	0.249	163,000	39,852	0.2445	49.40	48.00	49.40	47.00	49.80	815	48.898	0.82%
2011-11-16	0	0.245	0.244	0.245	0.246	0.265	228,000	57,011	0.2500	49.00	48.80	49.00	49.20	53.00	1,140	50.010	-5.77%
2011-11-15	0	0.260	0.250	0.260	0.250	0.285	262,000	65,780	0.2511	52.00	50.00	52.00	50.00	57.00	1,310	50.214	-7.14%
2011-11-14	0	0.280	0.265	0.280	0.260	0.295	192,000	50,995	0.2656	56.00	53.00	56.00	52.00	59.00	960	53.120	-1.75%
2011-11-11	0	0.285	0.275	0.285	0.275	0.300	230,000	64,860	0.2820	57.00	55.00	57.00	55.00	60.00	1,150	56.400	1.79%
2011-11-10	0	0.028	0.026	0.028	0.025	0.030	19,110,000	501,250	0.0262	56.00	52.00	56.00	50.00	60.00	9,555	52.459	-3.45%
2011-11-09	0	0.029	0.028	0.029	0.028	0.030	14,630,000	415,340	0.0284	58.00	56.00	58.00	56.00	60.00	7,315	56.779	0.00%
2011-11-08	0	0.029	0.028	0.029	0.025	0.029	14,630,000	388,810	0.0266	58.00	56.00	58.00	50.00	58.00	7,315	53.152	3.57%
2011-11-07	0	0.028	0.027	0.028	0.026	0.031	15,670,000	440,700	0.0281	56.00	54.00	56.00	52.00	62.00	7,835	56.248	-6.67%
2011-11-04	0	0.030	0.029	0.030	0.030	0.033	18,500,000	565,390	0.0306	60.00	58.00	60.00	60.00	66.00	9,250	61.123	-3.23%
2011-11-03	0	0.031	0.030	0.031	0.030	0.035	41,570,000	1,334,320	0.0321	62.00	60.00	62.00	60.00	70.00	20,785	64.196	0.00%
2011-11-02	0	0.031	0.029	0.031	0.029	0.033	15,710,000	480,670	0.0306	62.00	58.00	62.00	58.00	66.00	7,855	61.193	-8.82%
2011-11-01	0	0.034	0.032	0.034	0.031	0.034	8,910,000	287,200	0.0322	68.00	64.00	68.00	62.00	68.00	4,455	64.467	0.00%
2011-10-31	0	0.034	0.033	0.034	0.032	0.037	2,990,000	100,100	0.0335	68.00	66.00	68.00	64.00	74.00	1,495	66.957	-5.56%
2011-10-28	0	0.036	0.035	0.036	0.034	0.037	30,750,000	1,071,630	0.0348	72.00	70.00	72.00	68.00	74.00	15,375	69.700	0.00%
2011-10-27	0	0.036	0.035	0.036	0.033	0.041	59,540,000	2,049,670	0.0344	72.00	70.00	72.00	66.00	82.00	29,770	68.850	-7.69%
2011-10-26	0	0.039	0.038	0.039	0.037	0.041	45,550,000	1,750,570	0.0384	78.00	76.00	78.00	74.00	82.00	22,775	76.864	-7.14%
2011-10-25	0	0.042	0.041	0.042	0.039	0.050	120,630,000	5,374,560	0.0446	84.00	82.00	84.00	78.00	100.0	60,315	89.108	2.44%
2011-10-24	0	0.041	0.040	0.043	0.035	0.042	96,020,000	3,699,700	0.0385	82.00	80.00	86.00	70.00	84.00	48,010	77.061	20.59%
2011-10-21	0	0.034	0.034	0.035	0.030	0.038	244,760,000	8,502,620	0.0347	68.00	68.00	70.00	60.00	76.00	122,380	69.477	13.33%
2011-10-20	0	0.030	0.030	0.031	0.022	0.033	221,470,000	6,101,460	0.0275	60.00	60.00	62.00	44.00	66.00	110,735	55.100	30.43%
2011-10-19	0	0.023	0.022	0.023	0.022	0.025	19,180,000	434,760	0.0227	46.00	44.00	46.00	44.00	50.00	9,590	45.335	0.00%
2011-10-18	0	0.023	0.022	0.023	0.021	0.024	40,790,000	886,540	0.0217	46.00	44.00	46.00	42.00	48.00	20,395	43.468	4.55%
2011-10-17	0	0.022	0.022	0.023	0.022	0.025	95,110,000	2,196,090	0.0231	44.00	44.00	46.00	44.00	50.00	47,555	46.180	-8.33%
2011-10-14	0	0.024	0.023	0.024	0.023	0.026	27,130,000	650,320	0.0240	48.00	46.00	48.00	46.00	52.00	13,565	47.941	-11.11%
2011-10-13	0	0.027	0.026	0.027	0.024	0.027	116,800,000	2,946,470	0.0252	54.00	52.00	54.00	48.00	54.00	58,400	50.453	3.85%
2011-10-12	0	0.026	0.026	0.027	0.026	0.028	21,290,000	568,310	0.0267	52.00	52.00	54.00	52.00	56.00	10,645	53.388	-7.14%
2011-10-11	0	0.028	0.027	0.028	0.024	0.029	157,460,000	4,294,890	0.0273	56.00	54.00	56.00	48.00	58.00	78,730	54.552	3.70%
2011-10-10	0	0.027	0.026	0.027	0.023	0.029	156,436,909	3,992,908	0.0255	54.00	52.00	54.00	46.00	58.00	78,218	51.048	12.50%
2011-10-07	0	0.024	0.022	0.023	0.022	0.049	356,510,000	9,672,250	0.0271	48.00	44.00	46.00	44.00	98.00	178,255	54.261	-50.00%
2011-10-06	0	0.048	0.045	0.048	0.045	0.059	16,100,000	850,390	0.0528	96.00	90.00	96.00	90.00	118.0	8,050	105.64	0.00%
2011-10-04	0	0.048	0.047	0.048	0.045	0.052	25,050,000	1,208,950	0.0483	96.00	94.00	96.00	90.00	104.0	12,525	96.523	0.00%
2011-10-03	0	0.048	0.044	0.048	0.045	0.057	14,260,000	701,980	0.0492	96.00	88.00	96.00	90.00	114.0	7,130	98.454	-12.73%
2011-09-30	0	0.055	0.054	0.055	0.050	0.063	40,570,000	2,186,720	0.0539	110.0	108.0	110.0	100.0	126.0	20,285	107.80	3.77%
2011-09-28	0	0.053	0.050	0.053	0.050	0.066	53,240,000	2,957,600	0.0556	106.0	100.0	106.0	100.0	132.0	26,620	111.10	-10.17%
2011-09-27	0	0.059	0.057	0.059	0.058	0.065	23,050,000	1,416,450	0.0615	118.0	114.0	118.0	116.0	130.0	11,525	122.90	-1.67%
2011-09-26	0	0.060	0.058	0.062	0.045	0.070	206,270,000	11,499,910	0.0558	120.0	116.0	124.0	90.00	140.0	103,135	111.50	5.26%
2011-09-23	0	0.057	0.055	0.057	0.048	0.073	55,690,000	3,147,610	0.0565	114.0	110.0	114.0	96.00	146.0	27,845	113.04	-19.72%
2011-09-22	0	0.071	0.070	0.072	0.070	0.077	11,890,000	853,260	0.0718	142.0	140.0	144.0	140.0	154.0	5,945	143.53	-6.58%
2011-09-21	0	0.076	0.072	0.076	0.072	0.080	11,130,000	817,090	0.0734	152.0	144.0	152.0	144.0	160.0	5,565	146.83	-1.30%
2011-09-20	0	0.077	0.075	0.077	0.075	0.079	16,570,000	1,269,810	0.0766	154.0	150.0	154.0	150.0	158.0	8,285	153.27	0.00%
2011-09-19	0	0.077	0.073	0.077	0.073	0.082	19,380,000	1,489,190	0.0768	154.0	146.0	154.0	146.0	164.0	9,690	153.68	-2.53%
2011-09-16	0	0.079	0.075	0.079	0.070	0.080	13,650,000	974,210	0.0714	158.0	150.0	158.0	140.0	160.0	6,825	142.74	11.27%
2011-09-15	0	0.071	0.070	0.072	0.065	0.073	16,870,000	1,183,740	0.0702	142.0	140.0	144.0	130.0	146.0	8,435	140.34	0.00%
2011-09-14	0	0.071	0.069	0.071	0.063	0.082	75,730,000	5,257,740	0.0694	142.0	138.0	142.0	126.0	164.0	37,865	138.85	-7.79%
2011-09-12	0	0.077	0.073	0.077	0.066	0.085	24,620,000	1,788,380	0.0726	154.0	146.0	154.0	132.0	170.0	12,310	145.28	-9.41%
2011-09-09	0	0.085	0.082	0.085	0.083	0.088	21,750,000	1,838,750	0.0845	170.0	164.0	170.0	166.0	176.0	10,875	169.08	-3.41%
2011-09-08	0	0.088	0.085	0.088	0.080	0.095	34,260,000	2,992,560	0.0873	176.0	170.0	176.0	160.0	190.0	17,130	174.70	-7.37%
2011-09-07	0	0.095	0.092	0.095	0.091	0.097	16,126,000	1,519,750	0.0942	190.0	184.0	190.0	182.0	194.0	8,063	188.48	-4.04%
2011-09-06	0	0.099	0.097	0.100	0.090	0.101	34,410,000	3,249,440	0.0944	198.0	194.0	200.0	180.0	202.0	17,205	188.87	-1.00%
2011-09-05	0	0.100	0.099	0.100	0.090	0.100	25,630,000	2,413,190	0.0942	200.0	198.0	200.0	180.0	200.0	12,815	188.31	0.00%
2011-09-02	0	0.100	0.099	0.100	0.081	0.110	31,410,000	2,725,340	0.0868	200.0	198.0	200.0	162.0	220.0	15,705	173.53	17.65%
2011-09-01	0	0.085	0.082	0.085	0.080	0.088	17,830,000	1,491,800	0.0837	170.0	164.0	170.0	160.0	176.0	8,915	167.34	-2.30%
2011-08-31	0	0.087	0.085	0.087	0.083	0.097	15,360,000	1,334,700	0.0869	174.0	170.0	174.0	166.0	194.0	7,680	173.79	-3.33%
2011-08-30	0	0.090	0.087	0.090	0.088	0.095	5,510,000	511,910	0.0929	180.0	174.0	180.0	176.0	190.0	2,755	185.81	0.00%
2011-08-29	0	0.090	0.090	0.091	0.088	0.100	56,320,000	5,132,070	0.0911	180.0	180.0	182.0	176.0	200.0	28,160	182.25	1.12%
2011-08-26	0	0.089	0.088	0.089	0.083	0.094	11,300,000	1,004,260	0.0889	178.0	176.0	178.0	166.0	188.0	5,650	177.75	-3.26%
2011-08-25	0	0.092	0.091	0.092	0.087	0.100	16,740,000	1,511,010	0.0903	184.0	182.0	184.0	174.0	200.0	8,370	180.53	-4.17%
2011-08-24	0	0.096	0.093	0.096	0.085	0.099	37,560,000	3,488,250	0.0929	192.0	186.0	192.0	170.0	198.0	18,780	185.74	1.05%
2011-08-23	0	0.095	0.093	0.095	0.089	0.102	30,750,000	2,987,170	0.0971	190.0	186.0	190.0	178.0	204.0	15,375	194.29	4.40%
2011-08-22	0	0.091	0.090	0.091	0.079	0.093	24,760,000	2,045,740	0.0826	182.0	180.0	182.0	158.0	186.0	12,380	165.25	16.67%
2011-08-19	0	0.078	0.077	0.078	0.062	0.079	345,980,000	24,411,940	0.0706	156.0	154.0	156.0	124.0	158.0	172,990	141.12	9.86%
2011-08-18	0	0.071	0.069	0.072	0.050	0.113	188,418,519	12,861,825	0.0683	142.0	138.0	144.0	100.0	226.0	94,209	136.52	-34.26%
2011-08-17	0	0.108	0.104	0.108	0.101	0.116	40,620,000	4,497,800	0.1107	216.0	208.0	216.0	202.0	232.0	20,310	221.46	-6.90%
2011-08-16	0	0.116	0.114	0.116	0.115	0.128	45,340,000	5,314,750	0.1172	232.0	228.0	232.0	230.0	256.0	22,670	234.44	-4.13%
2011-08-15	0	0.121	0.125	0.126	0.117	0.130	19,630,000	2,377,390	0.1211	242.0	250.0	252.0	234.0	260.0	9,815	242.22	0.00%
2011-08-12	0	0.121	0.118	0.121	0.118	0.131	18,000,000	2,202,380	0.1224	242.0	236.0	242.0	236.0	262.0	9,000	244.71	-2.42%
2011-08-11	0	0.124	0.126	0.127	0.120	0.139	14,390,000	1,834,010	0.1275	248.0	252.0	254.0	240.0	278.0	7,195	254.90	-7.46%
2011-08-10	0	0.134	0.131	0.134	0.130	0.148	51,730,000	7,098,020	0.1372	268.0	262.0	268.0	260.0	296.0	25,865	274.43	-6.29%
2011-08-09	0	0.143	0.136	0.143	0.130	0.144	16,000,000	2,226,810	0.1392	286.0	272.0	286.0	260.0	288.0	8,000	278.35	0.00%
2011-08-08	0	0.143	0.142	0.143	0.137	0.149	25,740,000	3,623,640	0.1408	286.0	284.0	286.0	274.0	298.0	12,870	281.56	0.00%
2011-08-05	0	0.143	0.142	0.149	0.140	0.149	16,410,000	2,345,250	0.1429	286.0	284.0	298.0	280.0	298.0	8,205	285.83	-1.38%
2011-08-04	0	0.145	0.144	0.145	0.143	0.147	10,820,000	1,569,280	0.1450	290.0	288.0	290.0	286.0	294.0	5,410	290.07	-0.68%
2011-08-03	0	0.146	0.143	0.146	0.143	0.148	25,320,000	3,637,320	0.1437	292.0	286.0	292.0	286.0	296.0	12,660	287.31	0.00%
2011-08-02	0	0.146	0.143	0.146	0.140	0.148	21,320,000	3,087,700	0.1448	292.0	286.0	292.0	280.0	296.0	10,660	289.65	-0.68%
2011-08-01	0	0.147	0.146	0.147	0.146	0.148	18,020,000	2,637,480	0.1464	294.0	292.0	294.0	292.0	296.0	9,010	292.73	-1.34%
2011-07-29	0	0.149	0.145	0.149	0.143	0.150	16,740,000	2,433,700	0.1454	298.0	290.0	298.0	286.0	300.0	8,370	290.76	1.36%
2011-07-28	0	0.147	0.146	0.147	0.145	0.148	22,450,000	3,279,120	0.1461	294.0	292.0	294.0	290.0	296.0	11,225	292.13	-1.34%
2011-07-27	0	0.149	0.148	0.149	0.148	0.156	5,700,000	861,240	0.1511	298.0	296.0	298.0	296.0	312.0	2,850	302.19	0.00%
2011-07-26	0	0.149	0.146	0.148	0.144	0.149	38,630,000	5,663,390	0.1466	298.0	292.0	296.0	288.0	298.0	19,315	293.21	0.00%
2011-07-25	0	0.149	0.146	0.149	0.147	0.150	22,630,000	3,362,480	0.1486	298.0	292.0	298.0	294.0	300.0	11,315	297.17	-1.97%
2011-07-22	0	0.152	0.150	0.152	0.147	0.157	47,570,000	7,080,780	0.1488	304.0	300.0	304.0	294.0	314.0	23,785	297.70	1.33%
2011-07-21	0	0.150	0.148	0.150	0.148	0.152	21,090,000	3,153,290	0.1495	300.0	296.0	300.0	296.0	304.0	10,545	299.03	-0.66%
2011-07-20	0	0.151	0.150	0.151	0.150	0.156	10,580,000	1,596,610	0.1509	302.0	300.0	302.0	300.0	312.0	5,290	301.82	-1.95%
2011-07-19	0	0.154	0.148	0.154	0.149	0.154	18,380,000	2,774,510	0.1510	308.0	296.0	308.0	298.0	308.0	9,190	301.91	0.65%
2011-07-18	0	0.153	0.150	0.153	0.149	0.156	7,630,000	1,156,290	0.1515	306.0	300.0	306.0	298.0	312.0	3,815	303.09	-0.65%
2011-07-15	0	0.154	0.152	0.155	0.150	0.155	12,872,000	1,965,436	0.1527	308.0	304.0	310.0	300.0	310.0	6,436	305.38	-0.65%
2011-07-14	0	0.155	0.153	0.155	0.151	0.157	9,250,000	1,418,490	0.1534	310.0	306.0	310.0	302.0	314.0	4,625	306.70	-0.64%
2011-07-13	0	0.156	0.154	0.156	0.154	0.157	18,210,000	2,828,660	0.1553	312.0	308.0	312.0	308.0	314.0	9,105	310.67	-0.64%
2011-07-12	0	0.157	0.155	0.157	0.154	0.159	21,040,000	3,291,040	0.1564	314.0	310.0	314.0	308.0	318.0	10,520	312.84	0.00%
2011-07-11	0	0.157	0.156	0.157	0.155	0.159	7,050,000	1,103,920	0.1566	314.0	312.0	314.0	310.0	318.0	3,525	313.17	-0.63%
2011-07-08	0	0.158	0.157	0.158	0.153	0.160	46,522,000	7,366,070	0.1583	316.0	314.0	316.0	306.0	320.0	23,261	316.67	-0.63%
2011-07-07	0	0.159	0.157	0.159	0.156	0.160	76,070,000	12,039,640	0.1583	318.0	314.0	318.0	312.0	320.0	38,035	316.54	0.00%
2011-07-06	0	0.159	0.158	0.159	0.158	0.162	35,890,000	5,723,360	0.1595	318.0	316.0	318.0	316.0	324.0	17,945	318.94	-0.63%
2011-07-05	0	0.160	0.158	0.160	0.149	0.160	34,290,000	5,310,910	0.1549	320.0	316.0	320.0	298.0	320.0	17,145	309.76	1.91%
2011-07-04	0	0.157	0.155	0.157	0.142	0.157	66,100,000	10,202,880	0.1544	314.0	310.0	314.0	284.0	314.0	33,050	308.71	10.56%
2011-06-30	0	0.142	0.137	0.147	0.130	0.161	47,480,000	6,850,460	0.1443	284.0	274.0	294.0	260.0	322.0	23,740	288.56	-11.25%
2011-06-29	0	0.160	0.157	0.160	0.158	0.164	11,537,000	1,854,230	0.1607	320.0	314.0	320.0	316.0	328.0	5,768	321.44	-2.44%
2011-06-28	0	0.164	0.158	0.162	0.156	0.164	6,480,000	1,029,920	0.1589	328.0	316.0	324.0	312.0	328.0	3,240	317.88	2.50%
2011-06-27	0	0.160	0.159	0.160	0.158	0.160	75,740,000	12,083,370	0.1595	320.0	318.0	320.0	316.0	320.0	37,870	319.07	0.63%
2011-06-24	0	0.159	0.158	0.159	0.156	0.163	18,180,000	2,890,870	0.1590	318.0	316.0	318.0	312.0	326.0	9,090	318.03	-0.63%
2011-06-23	0	0.160	0.159	0.160	0.157	0.165	19,260,000	3,081,470	0.1600	320.0	318.0	320.0	314.0	330.0	9,630	319.99	-3.61%
2011-06-22	0	0.166	0.162	0.166	0.160	0.167	84,060,000	13,667,020	0.1626	332.0	324.0	332.0	320.0	334.0	42,030	325.17	0.61%
2011-06-21	0	0.165	0.165	0.166	0.155	0.166	28,800,000	4,593,520	0.1595	330.0	330.0	332.0	310.0	332.0	14,400	318.99	3.77%
2011-06-20	0	0.159	0.158	0.159	0.158	0.167	15,940,000	2,538,400	0.1592	318.0	316.0	318.0	316.0	334.0	7,970	318.49	-0.63%
2011-06-17	0	0.160	0.155	0.160	0.153	0.160	39,260,000	6,167,470	0.1571	320.0	310.0	320.0	306.0	320.0	19,630	314.19	0.00%
2011-06-16	0	0.160	0.159	0.160	0.155	0.160	11,340,000	1,788,620	0.1577	320.0	318.0	320.0	310.0	320.0	5,670	315.45	-0.62%
2011-06-15	0	0.161	0.159	0.161	0.155	0.164	84,800,000	13,776,460	0.1625	322.0	318.0	322.0	310.0	328.0	42,400	324.92	-0.62%
2011-06-14	0	0.162	0.159	0.162	0.160	0.165	18,510,000	2,976,760	0.1608	324.0	318.0	324.0	320.0	330.0	9,255	321.64	0.62%
2011-06-13	0	0.161	0.160	0.161	0.160	0.168	15,830,000	2,543,740	0.1607	322.0	320.0	322.0	320.0	336.0	7,915	321.38	-2.42%
2011-06-10	0	0.165	0.164	0.165	0.160	0.171	7,660,000	1,256,880	0.1641	330.0	328.0	330.0	320.0	342.0	3,830	328.17	0.00%
2011-06-09	0	0.165	0.164	0.165	0.161	0.167	89,960,000	14,902,750	0.1657	330.0	328.0	330.0	322.0	334.0	44,980	331.32	-1.20%
2011-06-08	0	0.167	0.167	0.168	0.160	0.168	8,380,000	1,378,090	0.1644	334.0	334.0	336.0	320.0	336.0	4,190	328.90	1.83%
2011-06-07	0	0.164	0.159	0.164	0.160	0.168	18,070,000	2,987,490	0.1653	328.0	318.0	328.0	320.0	336.0	9,035	330.66	-2.38%
2011-06-03	0	0.168	0.167	0.168	0.167	0.170	53,990,000	9,021,380	0.1671	336.0	334.0	336.0	334.0	340.0	26,995	334.19	0.60%
2011-06-02	0	0.167	0.166	0.167	0.166	0.170	48,420,000	8,085,900	0.1670	334.0	332.0	334.0	332.0	340.0	24,210	333.99	-1.76%
2011-06-01	0	0.170	0.168	0.170	0.166	0.170	129,180,000	21,738,700	0.1683	340.0	336.0	340.0	332.0	340.0	64,590	336.56	0.59%
2011-05-31	0	0.169	0.167	0.169	0.165	0.169	10,880,000	1,821,150	0.1674	338.0	334.0	338.0	330.0	338.0	5,440	334.77	0.00%
2011-05-30	0	0.169	0.168	0.169	0.167	0.170	67,420,000	11,334,050	0.1681	338.0	336.0	338.0	334.0	340.0	33,710	336.22	0.00%
2011-05-27	0	0.169	0.166	0.169	0.165	0.170	70,960,000	11,789,410	0.1661	338.0	332.0	338.0	330.0	340.0	35,480	332.28	0.00%
2011-05-26	0	0.169	0.167	0.170	0.166	0.171	20,750,000	3,486,030	0.1680	338.0	334.0	340.0	332.0	342.0	10,375	336.00	-0.59%
2011-05-25	0	0.170	0.169	0.170	0.162	0.170	19,370,000	3,240,820	0.1673	340.0	338.0	340.0	324.0	340.0	9,685	334.62	0.00%
2011-05-24	0	0.170	0.168	0.170	0.165	0.172	10,190,000	1,712,320	0.1680	340.0	336.0	340.0	330.0	344.0	5,095	336.08	0.00%
2011-05-23	0	0.170	0.169	0.171	0.166	0.174	15,470,000	2,645,140	0.1710	340.0	338.0	342.0	332.0	348.0	7,735	341.97	-1.73%
2011-05-20	0	0.173	0.170	0.173	0.169	0.174	27,980,000	4,821,860	0.1723	346.0	340.0	346.0	338.0	348.0	13,990	344.66	1.17%
2011-05-19	0	0.171	0.169	0.170	0.169	0.174	29,320,000	5,045,750	0.1721	342.0	338.0	340.0	338.0	348.0	14,660	344.18	-1.16%
2011-05-18	0	0.173	0.171	0.173	0.168	0.176	18,550,000	3,190,000	0.1720	346.0	342.0	346.0	336.0	352.0	9,275	343.94	0.00%
2011-05-17	0	0.173	0.172	0.174	0.170	0.175	16,960,000	2,910,190	0.1716	346.0	344.0	348.0	340.0	350.0	8,480	343.18	-0.57%
2011-05-16	0	0.174	0.173	0.174	0.171	0.180	9,710,000	1,700,440	0.1751	348.0	346.0	348.0	342.0	360.0	4,855	350.25	0.00%
2011-05-13	0	0.174	0.171	0.174	0.170	0.175	30,350,000	5,243,890	0.1728	348.0	342.0	348.0	340.0	350.0	15,175	345.56	1.16%
2011-05-12	0	0.172	0.170	0.172	0.170	0.174	25,720,000	4,425,600	0.1721	344.0	340.0	344.0	340.0	348.0	12,860	344.14	-0.58%
2011-05-11	0	0.173	0.173	0.174	0.170	0.177	57,010,000	9,849,750	0.1728	346.0	346.0	348.0	340.0	354.0	28,505	345.54	-1.14%
2011-05-09	0	0.175	0.172	0.175	0.171	0.178	11,930,000	2,064,110	0.1730	350.0	344.0	350.0	342.0	356.0	5,965	346.04	0.00%
2011-05-06	0	0.175	0.173	0.175	0.169	0.177	62,170,000	10,746,230	0.1729	350.0	346.0	350.0	338.0	354.0	31,085	345.70	0.00%
2011-05-05	0	0.175	0.173	0.175	0.172	0.178	17,090,000	2,979,650	0.1744	350.0	346.0	350.0	344.0	356.0	8,545	348.70	0.00%
2011-05-04	0	0.175	0.173	0.175	0.172	0.179	15,760,000	2,770,850	0.1758	350.0	346.0	350.0	344.0	358.0	7,880	351.63	-1.69%
2011-05-03	0	0.178	0.175	0.178	0.174	0.180	29,274,000	5,190,604	0.1773	356.0	350.0	356.0	348.0	360.0	14,637	354.62	0.00%
2011-04-29	0	0.178	0.178	0.179	0.170	0.182	88,030,000	15,583,140	0.1770	356.0	356.0	358.0	340.0	364.0	44,015	354.04	1.71%
2011-04-28	1	-	-	-	-	-	0	0	-	350.0	-	-	-	-	0	-	0.00%
2011-04-27	0	0.175	0.174	0.175	0.174	0.181	51,390,000	9,013,770	0.1754	350.0	348.0	350.0	348.0	362.0	25,695	350.80	-1.13%
2011-04-26	0	0.177	0.175	0.177	0.174	0.180	59,790,000	10,674,390	0.1785	354.0	350.0	354.0	348.0	360.0	29,895	357.06	-2.21%
2011-04-21	0	0.181	0.180	0.182	0.172	0.182	84,360,000	14,810,320	0.1756	362.0	360.0	364.0	344.0	364.0	42,180	351.12	6.47%
2011-04-20	0	0.170	0.169	0.170	0.167	0.173	37,974,760	6,417,131	0.1690	340.0	338.0	340.0	334.0	346.0	18,987	337.97	0.00%
2011-04-19	0	0.170	0.169	0.170	0.166	0.174	34,240,000	5,806,000	0.1696	340.0	338.0	340.0	332.0	348.0	17,120	339.14	0.59%
2011-04-18	0	0.169	0.168	0.169	0.166	0.172	42,330,000	7,106,350	0.1679	338.0	336.0	338.0	332.0	344.0	21,165	335.76	1.20%
2011-04-15	0	0.167	0.165	0.167	0.164	0.173	26,560,000	4,482,790	0.1688	334.0	330.0	334.0	328.0	346.0	13,280	337.56	-3.47%
2011-04-14	0	0.173	0.171	0.173	0.169	0.178	10,140,000	1,752,670	0.1728	346.0	342.0	346.0	338.0	356.0	5,070	345.69	0.00%
2011-04-13	0	0.173	0.172	0.173	0.169	0.180	98,580,000	17,469,900	0.1772	346.0	344.0	346.0	338.0	360.0	49,290	354.43	2.98%
2011-04-12	0	0.168	0.166	0.169	0.161	0.172	24,620,000	4,074,060	0.1655	336.0	332.0	338.0	322.0	344.0	12,310	330.96	-0.59%
2011-04-11	0	0.169	0.163	0.164	0.164	0.174	24,130,000	4,063,420	0.1684	338.0	326.0	328.0	328.0	348.0	12,065	336.79	-2.31%
2011-04-08	0	0.173	0.171	0.173	0.172	0.176	62,540,000	10,840,770	0.1733	346.0	342.0	346.0	344.0	352.0	31,270	346.68	0.00%
2011-04-07	0	0.173	0.171	0.173	0.171	0.178	38,240,000	6,608,520	0.1728	346.0	342.0	346.0	342.0	356.0	19,120	345.63	0.00%
2011-04-06	0	0.173	0.172	0.173	0.168	0.178	54,050,000	9,438,830	0.1746	346.0	344.0	346.0	336.0	356.0	27,025	349.26	5.49%
2011-04-04	0	0.164	0.162	0.166	0.155	0.166	51,970,000	8,081,820	0.1555	328.0	324.0	332.0	310.0	332.0	25,985	311.02	5.81%
2011-04-01	0	0.155	0.153	0.155	0.152	0.156	1,260,000	193,890	0.1539	310.0	306.0	310.0	304.0	312.0	630	307.76	-0.64%
2011-03-31	0	0.156	0.155	0.156	0.154	0.156	8,170,000	1,266,970	0.1551	312.0	310.0	312.0	308.0	312.0	4,085	310.15	0.65%
2011-03-30	0	0.155	0.154	0.155	0.155	0.162	13,640,000	2,139,880	0.1569	310.0	308.0	310.0	310.0	324.0	6,820	313.77	-1.90%
2011-03-29	0	0.158	0.156	0.158	0.156	0.160	13,760,000	2,165,100	0.1573	316.0	312.0	316.0	312.0	320.0	6,880	314.69	-1.25%
2011-03-28	0	0.160	0.158	0.160	0.153	0.163	17,010,000	2,665,280	0.1567	320.0	316.0	320.0	306.0	326.0	8,505	313.38	0.00%
2011-03-25	0	0.160	0.154	0.160	0.153	0.163	2,540,000	397,880	0.1566	320.0	308.0	320.0	306.0	326.0	1,270	313.29	1.27%
2011-03-24	0	0.158	0.156	0.160	0.154	0.163	7,960,000	1,248,340	0.1568	316.0	312.0	320.0	308.0	326.0	3,980	313.65	1.94%
2011-03-23	0	0.155	0.153	0.156	0.151	0.163	9,250,000	1,422,530	0.1538	310.0	306.0	312.0	302.0	326.0	4,625	307.57	0.00%
2011-03-22	0	0.155	0.157	0.159	0.150	0.159	3,770,000	576,980	0.1530	310.0	314.0	318.0	300.0	318.0	1,885	306.09	0.65%
2011-03-21	0	0.154	0.152	0.154	0.149	0.159	3,520,000	529,510	0.1504	308.0	304.0	308.0	298.0	318.0	1,760	300.86	1.32%
2011-03-18	0	0.152	0.150	0.152	0.149	0.159	2,910,000	441,760	0.1518	304.0	300.0	304.0	298.0	318.0	1,455	303.62	0.66%
2011-03-17	0	0.151	0.148	0.151	0.146	0.162	3,670,000	562,390	0.1532	302.0	296.0	302.0	292.0	324.0	1,835	306.48	-3.21%
2011-03-16	0	0.156	0.155	0.156	0.155	0.162	14,490,000	2,265,200	0.1563	312.0	310.0	312.0	310.0	324.0	7,245	312.66	0.65%
2011-03-15	0	0.155	0.153	0.155	0.150	0.159	1,890,000	291,510	0.1542	310.0	306.0	310.0	300.0	318.0	945	308.48	-1.90%
2011-03-14	0	0.158	0.155	0.158	0.154	0.163	4,850,000	765,650	0.1579	316.0	310.0	316.0	308.0	326.0	2,425	315.73	-3.07%
2011-03-11	0	0.163	0.161	0.163	0.158	0.165	32,130,000	5,173,440	0.1610	326.0	322.0	326.0	316.0	330.0	16,065	322.03	1.88%
2011-03-10	0	0.160	0.159	0.160	0.159	0.165	13,590,000	2,175,000	0.1600	320.0	318.0	320.0	318.0	330.0	6,795	320.09	0.63%
2011-03-09	0	0.159	0.158	0.159	0.157	0.163	7,480,000	1,190,980	0.1592	318.0	316.0	318.0	314.0	326.0	3,740	318.44	-0.63%
2011-03-08	0	0.160	0.158	0.160	0.159	0.162	24,590,000	3,937,520	0.1601	320.0	316.0	320.0	318.0	324.0	12,295	320.25	-0.62%
2011-03-07	0	0.161	0.157	0.161	0.157	0.165	6,030,000	975,870	0.1618	322.0	314.0	322.0	314.0	330.0	3,015	323.67	0.63%
2011-03-04	0	0.160	0.156	0.162	0.156	0.164	18,750,000	3,000,960	0.1601	320.0	312.0	324.0	312.0	328.0	9,375	320.10	-2.44%
2011-03-03	0	0.164	0.162	0.164	0.160	0.164	8,910,000	1,445,360	0.1622	328.0	324.0	328.0	320.0	328.0	4,455	324.44	0.61%
2011-03-02	0	0.163	0.159	0.163	0.158	0.167	5,750,000	934,780	0.1626	326.0	318.0	326.0	316.0	334.0	2,875	325.14	-2.40%
2011-03-01	0	0.167	0.162	0.167	0.163	0.172	13,000,000	2,131,160	0.1639	334.0	324.0	334.0	326.0	344.0	6,500	327.87	-1.76%
2011-02-28	0	0.170	0.169	0.170	0.162	0.170	32,310,000	5,328,650	0.1649	340.0	338.0	340.0	324.0	340.0	16,155	329.85	0.59%
2011-02-25	0	0.169	0.163	0.169	0.155	0.169	17,070,000	2,739,320	0.1605	338.0	326.0	338.0	310.0	338.0	8,535	320.95	4.32%
2011-02-24	0	0.162	0.161	0.164	0.159	0.173	88,680,000	14,849,250	0.1674	324.0	322.0	328.0	318.0	346.0	44,340	334.90	-2.99%
2011-02-23	0	0.167	0.162	0.167	0.163	0.175	3,320,000	553,080	0.1666	334.0	324.0	334.0	326.0	350.0	1,660	333.18	1.21%
2011-02-22	0	0.165	0.160	0.165	0.158	0.178	24,700,000	4,078,670	0.1651	330.0	320.0	330.0	316.0	356.0	12,350	330.26	-6.78%
2011-02-21	0	0.177	0.174	0.177	0.154	0.180	22,430,000	3,564,850	0.1589	354.0	348.0	354.0	308.0	360.0	11,215	317.86	10.63%
2011-02-18	0	0.160	0.155	0.162	0.148	0.161	14,240,000	2,209,530	0.1552	320.0	310.0	324.0	296.0	322.0	7,120	310.33	0.00%
2011-02-17	0	0.160	0.158	0.160	0.155	0.170	45,290,000	7,509,070	0.1658	320.0	316.0	320.0	310.0	340.0	22,645	331.60	-5.33%
2011-02-16	0	0.169	0.166	0.169	0.169	0.170	1,270,000	214,650	0.1690	338.0	332.0	338.0	338.0	340.0	635	338.03	-0.59%
2011-02-15	0	0.170	0.165	0.170	0.166	0.173	5,620,000	952,880	0.1696	340.0	330.0	340.0	332.0	346.0	2,810	339.10	-1.16%
2011-02-14	0	0.172	0.167	0.172	0.168	0.178	7,190,000	1,247,910	0.1736	344.0	334.0	344.0	336.0	356.0	3,595	347.12	-1.15%
2011-02-11	0	0.174	0.172	0.174	0.173	0.175	9,620,000	1,672,580	0.1739	348.0	344.0	348.0	346.0	350.0	4,810	347.73	-0.57%
2011-02-10	0	0.175	0.172	0.175	0.169	0.180	40,840,000	7,124,280	0.1744	350.0	344.0	350.0	338.0	360.0	20,420	348.89	0.57%
2011-02-09	0	0.174	0.172	0.174	0.171	0.180	700,000	120,490	0.1721	348.0	344.0	348.0	342.0	360.0	350	344.26	-0.57%
2011-02-08	0	0.175	0.174	0.175	0.173	0.179	51,710,000	9,012,060	0.1743	350.0	348.0	350.0	346.0	358.0	25,855	348.56	-1.69%
2011-02-07	0	0.178	0.172	0.178	0.172	0.180	1,450,000	251,840	0.1737	356.0	344.0	356.0	344.0	360.0	725	347.37	2.89%
2011-02-02	0	0.173	0.167	0.173	0.166	0.185	12,740,000	2,173,750	0.1706	346.0	334.0	346.0	332.0	370.0	6,370	341.25	2.37%
2011-02-01	0	0.169	0.167	0.169	0.165	0.180	56,650,000	9,596,560	0.1694	338.0	334.0	338.0	330.0	360.0	28,325	338.80	-0.59%
2011-01-31	0	0.170	0.174	0.185	0.154	0.170	12,850,000	2,079,220	0.1618	340.0	348.0	370.0	308.0	340.0	6,425	323.61	11.11%
2011-01-28	0	0.153	0.153	0.156	0.152	0.170	64,790,000	10,418,320	0.1608	306.0	306.0	312.0	304.0	340.0	32,395	321.60	-4.37%
2011-01-27	0	0.160	0.157	0.160	0.155	0.162	1,956,000	305,930	0.1564	320.0	314.0	320.0	310.0	324.0	978	312.81	1.91%
2011-01-26	0	0.157	0.153	0.157	0.151	0.160	3,790,000	591,290	0.1560	314.0	306.0	314.0	302.0	320.0	1,895	312.03	-1.26%
2011-01-25	0	0.159	0.155	0.159	0.156	0.165	21,400,000	3,392,560	0.1585	318.0	310.0	318.0	312.0	330.0	10,700	317.06	-0.63%
2011-01-24	0	0.160	0.158	0.160	0.156	0.169	67,430,000	11,050,190	0.1639	320.0	316.0	320.0	312.0	338.0	33,715	327.75	1.27%
2011-01-21	0	0.158	0.153	0.158	0.154	0.161	11,870,000	1,863,160	0.1570	316.0	306.0	316.0	308.0	322.0	5,935	313.93	-1.25%
2011-01-20	0	0.160	0.157	0.160	0.155	0.164	3,180,000	508,010	0.1598	320.0	314.0	320.0	310.0	328.0	1,590	319.50	0.00%
2011-01-19	0	0.160	0.157	0.160	0.157	0.164	5,490,000	885,060	0.1612	320.0	314.0	320.0	314.0	328.0	2,745	322.43	-1.23%
2011-01-18	0	0.162	0.159	0.162	0.158	0.166	1,590,000	255,220	0.1605	324.0	318.0	324.0	316.0	332.0	795	321.03	-1.22%
2011-01-17	0	0.164	0.159	0.164	0.159	0.170	8,300,000	1,356,960	0.1635	328.0	318.0	328.0	318.0	340.0	4,150	326.98	-2.38%
2011-01-14	0	0.168	0.166	0.168	0.160	0.182	67,160,000	11,820,750	0.1760	336.0	332.0	336.0	320.0	364.0	33,580	352.02	-1.18%
2011-01-13	0	0.170	0.157	0.170	0.155	0.170	6,750,000	1,093,390	0.1620	340.0	314.0	340.0	310.0	340.0	3,375	323.97	9.68%
2011-01-12	0	0.155	0.154	0.155	0.154	0.168	3,730,000	589,300	0.1580	310.0	308.0	310.0	308.0	336.0	1,865	315.98	-6.06%
2011-01-11	0	0.165	0.157	0.165	0.157	0.170	4,580,000	731,410	0.1597	330.0	314.0	330.0	314.0	340.0	2,290	319.39	-0.60%
2011-01-10	0	0.166	0.159	0.166	0.159	0.173	21,300,000	3,578,810	0.1680	332.0	318.0	332.0	318.0	346.0	10,650	336.04	-2.92%
2011-01-07	0	0.171	0.167	0.171	0.168	0.173	3,430,000	581,600	0.1696	342.0	334.0	342.0	336.0	346.0	1,715	339.13	0.00%
2011-01-06	0	0.171	0.168	0.171	0.167	0.174	9,300,000	1,575,850	0.1694	342.0	336.0	342.0	334.0	348.0	4,650	338.89	-0.58%
2011-01-05	0	0.172	0.168	0.172	0.162	0.180	18,640,000	3,207,730	0.1721	344.0	336.0	344.0	324.0	360.0	9,320	344.18	-3.37%
2011-01-04	0	0.178	0.174	0.178	0.174	0.184	4,300,000	766,410	0.1782	356.0	348.0	356.0	348.0	368.0	2,150	356.47	0.00%
2011-01-03	0	0.178	0.175	0.178	0.173	0.178	4,540,000	804,420	0.1772	356.0	350.0	356.0	346.0	356.0	2,270	354.37	1.14%
2010-12-31	0	0.176	0.170	0.176	0.169	0.177	6,362,000	1,101,258	0.1731	352.0	340.0	352.0	338.0	354.0	3,181	346.20	4.14%
2010-12-30	0	0.169	0.165	0.170	0.161	0.170	3,060,000	507,060	0.1657	338.0	330.0	340.0	322.0	340.0	1,530	331.41	2.42%
2010-12-29	0	0.165	0.157	0.165	0.156	0.167	4,350,000	698,700	0.1606	330.0	314.0	330.0	312.0	334.0	2,175	321.24	1.23%
2010-12-28	0	0.163	0.157	0.162	0.152	0.182	12,820,000	2,069,910	0.1615	326.0	314.0	324.0	304.0	364.0	6,410	322.92	-9.44%
2010-12-24	0	0.180	0.169	0.181	0.170	0.181	5,340,000	936,570	0.1754	360.0	338.0	362.0	340.0	362.0	2,670	350.78	6.51%
2010-12-23	0	0.169	0.167	0.169	0.160	0.185	15,460,000	2,684,840	0.1737	338.0	334.0	338.0	320.0	370.0	7,730	347.33	-6.11%
2010-12-22	0	0.180	0.177	0.180	0.174	0.195	41,670,000	7,608,340	0.1826	360.0	354.0	360.0	348.0	390.0	20,835	365.17	-3.74%
2010-12-21	0	0.187	0.182	0.187	0.170	0.202	25,500,000	4,796,510	0.1881	374.0	364.0	374.0	340.0	404.0	12,750	376.20	-4.59%
2010-12-20	0	0.196	0.192	0.197	0.183	0.198	63,670,000	12,269,950	0.1927	392.0	384.0	394.0	366.0	396.0	31,835	385.42	8.89%
2010-12-17	0	0.180	0.174	0.180	0.175	0.218	51,700,000	10,043,960	0.1943	360.0	348.0	360.0	350.0	436.0	25,850	388.55	-16.28%
2010-12-16	0	0.215	0.211	0.217	0.204	0.230	111,410,000	24,074,530	0.2161	430.0	422.0	434.0	408.0	460.0	55,705	432.18	-5.29%
2010-12-15	0	0.227	0.225	0.226	0.220	0.230	68,050,000	15,251,340	0.2241	454.0	450.0	452.0	440.0	460.0	34,025	448.24	-0.87%
2010-12-14	0	0.229	0.227	0.229	0.226	0.234	46,080,000	10,599,190	0.2300	458.0	454.0	458.0	452.0	468.0	23,040	460.03	-0.43%
2010-12-13	0	0.230	0.230	0.231	0.230	0.236	77,338,000	18,052,420	0.2334	460.0	460.0	462.0	460.0	472.0	38,669	466.84	0.00%
2010-12-10	0	0.230	0.229	0.230	0.229	0.239	24,420,000	5,717,010	0.2341	460.0	458.0	460.0	458.0	478.0	12,210	468.22	-3.36%
2010-12-09	0	0.238	0.237	0.238	0.233	0.244	53,260,000	12,725,980	0.2389	476.0	474.0	476.0	466.0	488.0	26,630	477.88	2.15%
2010-12-08	0	0.233	0.232	0.233	0.231	0.235	8,380,000	1,952,280	0.2330	466.0	464.0	466.0	462.0	470.0	4,190	465.94	-0.43%
2010-12-07	0	0.234	0.233	0.234	0.233	0.240	3,720,000	874,220	0.2350	468.0	466.0	468.0	466.0	480.0	1,860	470.01	0.00%
2010-12-06	0	0.234	0.233	0.234	0.234	0.239	5,480,000	1,288,190	0.2351	468.0	466.0	468.0	468.0	478.0	2,740	470.14	-2.09%
2010-12-03	0	0.239	0.230	0.239	0.230	0.240	12,560,000	2,955,170	0.2353	478.0	460.0	478.0	460.0	480.0	6,280	470.57	1.27%
2010-12-02	0	0.236	0.235	0.236	0.230	0.236	7,800,000	1,814,430	0.2326	472.0	470.0	472.0	460.0	472.0	3,900	465.24	1.29%
2010-12-01	0	0.233	0.229	0.233	0.230	0.235	31,390,000	7,328,800	0.2335	466.0	458.0	466.0	460.0	470.0	15,695	466.95	-0.85%
2010-11-30	0	0.235	0.237	0.238	0.230	0.238	5,940,000	1,395,060	0.2349	470.0	474.0	476.0	460.0	476.0	2,970	469.72	0.86%
2010-11-29	0	0.233	0.233	0.236	0.233	0.238	16,350,000	3,856,570	0.2359	466.0	466.0	472.0	466.0	476.0	8,175	471.75	-2.51%
2010-11-26	0	0.239	0.235	0.239	0.229	0.239	7,580,000	1,798,390	0.2373	478.0	470.0	478.0	458.0	478.0	3,790	474.51	2.14%
2010-11-25	0	0.234	0.229	0.235	0.223	0.235	21,340,000	4,968,200	0.2328	468.0	458.0	470.0	446.0	470.0	10,670	465.62	4.46%
2010-11-24	0	0.224	0.222	0.224	0.223	0.230	9,030,000	2,023,080	0.2240	448.0	444.0	448.0	446.0	460.0	4,515	448.08	0.00%
2010-11-23	0	0.224	0.223	0.224	0.224	0.235	7,440,000	1,688,830	0.2270	448.0	446.0	448.0	448.0	470.0	3,720	453.99	-3.86%
2010-11-22	0	0.233	0.229	0.233	0.230	0.240	12,140,000	2,849,500	0.2347	466.0	458.0	466.0	460.0	480.0	6,070	469.44	-0.85%
2010-11-19	0	0.235	0.233	0.235	0.234	0.242	21,330,000	5,021,220	0.2354	470.0	466.0	470.0	468.0	484.0	10,665	470.81	1.29%
2010-11-18	0	0.232	0.231	0.232	0.228	0.243	20,840,000	4,983,080	0.2391	464.0	462.0	464.0	456.0	486.0	10,420	478.22	-3.33%
2010-11-17	0	0.240	0.244	0.245	0.238	0.245	5,620,000	1,365,460	0.2430	480.0	488.0	490.0	476.0	490.0	2,810	485.93	-0.41%
2010-11-16	0	0.241	0.239	0.241	0.240	0.247	78,520,000	19,015,640	0.2422	482.0	478.0	482.0	480.0	494.0	39,260	484.35	-1.23%
2010-11-15	0	0.244	0.242	0.244	0.244	0.245	310,000	75,650	0.2440	488.0	484.0	488.0	488.0	490.0	155	488.06	0.00%
2010-11-12	0	0.244	0.243	0.244	0.240	0.250	20,820,000	5,058,440	0.2430	488.0	486.0	488.0	480.0	500.0	10,410	485.92	-1.21%
2010-11-11	0	0.247	0.244	0.247	0.242	0.250	33,880,000	8,374,830	0.2472	494.0	488.0	494.0	484.0	500.0	16,940	494.38	0.00%
2010-11-10	0	0.247	0.245	0.247	0.241	0.249	9,660,000	2,380,590	0.2464	494.0	490.0	494.0	482.0	498.0	4,830	492.88	-0.40%
2010-11-09	0	0.248	0.246	0.248	0.245	0.249	4,950,000	1,223,540	0.2472	496.0	492.0	496.0	490.0	498.0	2,475	494.36	-0.40%
2010-11-08	0	0.249	0.245	0.249	0.246	0.250	34,880,000	8,657,150	0.2482	498.0	490.0	498.0	492.0	500.0	17,440	496.40	-0.40%
2010-11-05	0	0.250	0.248	0.250	0.248	0.255	17,540,000	4,372,000	0.2493	500.0	496.0	500.0	496.0	510.0	8,770	498.52	0.81%
2010-11-04	0	0.248	0.244	0.248	0.245	0.250	27,190,000	6,692,740	0.2461	496.0	488.0	496.0	490.0	500.0	13,595	492.29	0.40%
2010-11-03	0	0.247	0.244	0.250	0.245	0.260	39,470,000	9,950,220	0.2521	494.0	488.0	500.0	490.0	520.0	19,735	504.19	-5.00%
2010-11-02	0	0.260	0.248	0.260	0.246	0.265	3,570,000	905,010	0.2535	520.0	496.0	520.0	492.0	530.0	1,785	507.01	0.00%
2010-11-01	0	0.260	0.265	0.270	0.242	0.265	32,860,000	8,242,920	0.2508	520.0	530.0	540.0	484.0	530.0	16,430	501.70	1.96%
2010-10-29	0	0.255	0.250	0.255	0.217	0.270	21,470,000	5,152,800	0.2400	510.0	500.0	510.0	434.0	540.0	10,735	480.00	13.33%
2010-10-28	0	0.225	0.223	0.225	0.221	0.229	33,340,000	7,510,730	0.2253	450.0	446.0	450.0	442.0	458.0	16,670	450.55	1.35%
2010-10-27	0	0.222	0.220	0.225	0.216	0.228	14,060,000	3,108,470	0.2211	444.0	440.0	450.0	432.0	456.0	7,030	442.17	1.37%
2010-10-26	0	0.219	0.219	0.222	0.218	0.223	3,180,000	699,760	0.2201	438.0	438.0	444.0	436.0	446.0	1,590	440.10	-0.45%
2010-10-25	0	0.220	0.219	0.220	0.220	0.224	730,000	162,070	0.2220	440.0	438.0	440.0	440.0	448.0	365	444.03	-0.90%
2010-10-22	0	0.222	0.218	0.222	0.219	0.223	10,800,000	2,387,130	0.2210	444.0	436.0	444.0	438.0	446.0	5,400	442.06	0.00%
2010-10-21	0	0.222	0.219	0.222	0.217	0.224	2,500,000	550,240	0.2201	444.0	438.0	444.0	434.0	448.0	1,250	440.19	1.83%
2010-10-20	0	0.218	0.215	0.218	0.216	0.222	33,040,000	7,163,850	0.2168	436.0	430.0	436.0	432.0	444.0	16,520	433.65	-0.46%
2010-10-19	0	0.219	0.219	0.220	0.210	0.223	22,330,000	4,886,340	0.2188	438.0	438.0	440.0	420.0	446.0	11,165	437.65	0.00%
2010-10-18	0	0.219	0.218	0.220	0.217	0.225	32,090,000	7,100,820	0.2213	438.0	436.0	440.0	434.0	450.0	16,045	442.56	-2.23%
2010-10-15	0	0.224	0.222	0.225	0.223	0.228	12,120,000	2,717,270	0.2242	448.0	444.0	450.0	446.0	456.0	6,060	448.39	1.36%
2010-10-14	0	0.221	0.221	0.225	0.220	0.229	5,420,000	1,213,700	0.2239	442.0	442.0	450.0	440.0	458.0	2,710	447.86	-3.07%
2010-10-13	0	0.228	0.228	0.229	0.217	0.228	51,000,000	11,541,420	0.2263	456.0	456.0	458.0	434.0	456.0	25,500	452.60	4.11%
2010-10-12	0	0.219	0.219	0.220	0.217	0.229	6,840,000	1,519,640	0.2222	438.0	438.0	440.0	434.0	458.0	3,420	444.34	-3.10%
2010-10-11	0	0.226	0.223	0.224	0.224	0.240	80,861,000	18,837,515	0.2330	452.0	446.0	448.0	448.0	480.0	40,430	465.92	-5.04%
2010-10-08	0	0.238	0.234	0.238	0.229	0.239	25,020,000	5,863,000	0.2343	476.0	468.0	476.0	458.0	478.0	12,510	468.67	1.71%
2010-10-07	0	0.234	0.227	0.234	0.210	0.234	42,830,000	9,649,950	0.2253	468.0	454.0	468.0	420.0	468.0	21,415	450.62	6.85%
2010-10-06	0	0.219	0.219	0.220	0.214	0.250	37,460,000	8,353,100	0.2230	438.0	438.0	440.0	428.0	500.0	18,730	445.97	-12.05%
2010-10-05	0	0.249	0.248	0.249	0.243	0.255	12,410,000	3,086,600	0.2487	498.0	496.0	498.0	486.0	510.0	6,205	497.44	-2.35%
2010-10-04	0	0.255	0.250	0.255	0.250	0.260	24,330,000	6,193,800	0.2546	510.0	500.0	510.0	500.0	520.0	12,165	509.15	-1.92%
2010-09-30	0	0.260	0.255	0.260	0.250	0.260	5,470,000	1,391,050	0.2543	520.0	510.0	520.0	500.0	520.0	2,735	508.61	0.00%
2010-09-29	0	0.260	0.255	0.260	0.250	0.260	18,300,000	4,667,850	0.2551	520.0	510.0	520.0	500.0	520.0	9,150	510.15	1.96%
2010-09-28	0	0.255	0.249	0.255	0.247	0.260	25,030,000	6,266,430	0.2504	510.0	498.0	510.0	494.0	520.0	12,515	500.71	0.00%
2010-09-27	0	0.255	0.255	0.260	0.250	0.270	32,310,000	8,330,000	0.2578	510.0	510.0	520.0	500.0	540.0	16,155	515.63	-3.77%
2010-09-24	0	0.265	0.260	0.265	0.250	0.280	35,070,000	9,275,900	0.2645	530.0	520.0	530.0	500.0	560.0	17,535	528.99	-5.36%
2010-09-22	0	0.280	0.270	0.280	0.270	0.290	82,630,000	23,614,700	0.2858	560.0	540.0	560.0	540.0	580.0	41,315	571.58	-5.08%
2010-09-21	0	0.295	0.290	0.295	0.285	0.300	49,430,000	14,449,650	0.2923	590.0	580.0	590.0	570.0	600.0	24,715	584.65	0.00%
2010-09-20	1	-	-	-	-	-	0	0	-	590.0	-	-	-	-	0	-	0.00%
2010-09-17	0	0.295	0.295	0.300	0.285	0.300	45,040,000	13,128,250	0.2915	590.0	590.0	600.0	570.0	600.0	22,520	582.96	0.00%
2010-09-16	0	0.295	0.290	0.295	0.290	0.300	32,310,000	9,512,200	0.2944	590.0	580.0	590.0	580.0	600.0	16,155	588.81	0.00%
2010-09-15	0	0.295	0.290	0.295	0.295	0.300	27,910,000	8,260,350	0.2960	590.0	580.0	590.0	590.0	600.0	13,955	591.93	-3.28%
2010-09-14	0	0.305	0.300	0.305	0.295	0.305	31,490,000	9,480,500	0.3011	610.0	600.0	610.0	590.0	610.0	15,745	602.13	-1.61%
2010-09-13	0	0.310	0.305	0.310	0.300	0.330	36,974,000	11,558,310	0.3126	620.0	610.0	620.0	600.0	660.0	18,487	625.21	3.33%
2010-09-10	0	0.300	0.295	0.300	0.290	0.300	24,530,000	7,238,100	0.2951	600.0	590.0	600.0	580.0	600.0	12,265	590.14	0.00%
2010-09-09	0	0.300	0.295	0.300	0.290	0.300	33,120,000	9,754,550	0.2945	600.0	590.0	600.0	580.0	600.0	16,560	589.04	0.00%
2010-09-08	0	0.300	0.295	0.300	0.285	0.300	16,520,000	4,806,850	0.2910	600.0	590.0	600.0	570.0	600.0	8,260	581.94	0.00%
2010-09-07	0	0.300	0.290	0.295	0.285	0.300	16,830,000	4,935,250	0.2932	600.0	580.0	590.0	570.0	600.0	8,415	586.48	0.00%
2010-09-06	0	0.300	0.295	0.300	0.290	0.300	23,980,000	7,101,000	0.2961	600.0	590.0	600.0	580.0	600.0	11,990	592.24	0.00%
2010-09-03	0	0.300	0.295	0.300	0.290	0.305	15,000,000	4,465,500	0.2977	600.0	590.0	600.0	580.0	610.0	7,500	595.40	-3.23%
2010-09-02	0	0.310	0.305	0.310	0.300	0.310	33,930,000	10,333,150	0.3045	620.0	610.0	620.0	600.0	620.0	16,965	609.09	1.64%
2010-09-01	0	0.305	0.300	0.305	0.300	0.315	39,280,000	12,016,500	0.3059	610.0	600.0	610.0	600.0	630.0	19,640	611.84	3.39%
2010-08-31	0	0.295	0.290	0.300	0.290	0.310	35,968,000	10,699,750	0.2975	590.0	580.0	600.0	580.0	620.0	17,984	594.96	0.00%
2010-08-30	0	0.295	0.290	0.295	0.290	0.305	4,150,000	1,229,700	0.2963	590.0	580.0	590.0	580.0	610.0	2,075	592.63	0.00%
2010-08-27	0	0.295	0.285	0.295	0.275	0.295	18,680,000	5,358,100	0.2868	590.0	570.0	590.0	550.0	590.0	9,340	573.67	3.51%
2010-08-26	0	0.285	0.275	0.285	0.280	0.290	4,940,000	1,399,150	0.2832	570.0	550.0	570.0	560.0	580.0	2,470	566.46	-1.72%
2010-08-25	0	0.290	0.280	0.290	0.280	0.290	11,960,000	3,414,800	0.2855	580.0	560.0	580.0	560.0	580.0	5,980	571.04	1.75%
2010-08-24	0	0.285	0.280	0.285	0.285	0.300	12,260,000	3,578,250	0.2919	570.0	560.0	570.0	570.0	600.0	6,130	583.73	-5.00%
2010-08-23	0	0.300	0.295	0.300	0.295	0.305	10,880,000	3,230,050	0.2969	600.0	590.0	600.0	590.0	610.0	5,440	593.76	-1.64%
2010-08-20	0	0.305	0.300	0.305	0.300	0.315	18,520,000	5,656,900	0.3054	610.0	600.0	610.0	600.0	630.0	9,260	610.90	0.00%
2010-08-19	0	0.305	0.300	0.305	0.295	0.320	33,700,000	10,396,000	0.3085	610.0	600.0	610.0	590.0	640.0	16,850	616.97	3.39%
2010-08-18	0	0.295	0.290	0.295	0.275	0.295	35,210,000	9,849,750	0.2797	590.0	580.0	590.0	550.0	590.0	17,605	559.49	7.27%
2010-08-17	0	0.275	0.270	0.275	0.270	0.280	5,070,000	1,396,700	0.2755	550.0	540.0	550.0	540.0	560.0	2,535	550.97	-1.79%
2010-08-16	0	0.280	0.275	0.280	0.275	0.280	5,440,000	1,505,550	0.2768	560.0	550.0	560.0	550.0	560.0	2,720	553.51	0.00%
2010-08-13	0	0.280	0.275	0.280	0.275	0.285	4,460,000	1,243,850	0.2789	560.0	550.0	560.0	550.0	570.0	2,230	557.78	0.00%
2010-08-12	0	0.280	0.275	0.280	0.270	0.280	6,060,000	1,669,800	0.2755	560.0	550.0	560.0	540.0	560.0	3,030	551.09	1.82%
2010-08-11	0	0.275	0.270	0.275	0.270	0.275	8,518,000	2,316,500	0.2720	550.0	540.0	550.0	540.0	550.0	4,259	543.91	0.00%
2010-08-10	0	0.275	0.270	0.275	0.265	0.275	24,470,000	6,611,100	0.2702	550.0	540.0	550.0	530.0	550.0	12,235	540.34	0.00%
2010-08-09	0	0.275	0.270	0.275	0.270	0.280	2,680,000	736,700	0.2749	550.0	540.0	550.0	540.0	560.0	1,340	549.78	0.00%
2010-08-06	0	0.275	0.270	0.275	0.270	0.280	4,438,400	1,214,610	0.2737	550.0	540.0	550.0	540.0	560.0	2,219	547.32	-1.79%
2010-08-05	0	0.280	0.275	0.280	0.275	0.285	6,610,000	1,833,500	0.2774	560.0	550.0	560.0	550.0	570.0	3,305	554.77	0.00%
2010-08-04	0	0.280	0.275	0.280	0.270	0.280	5,220,000	1,429,550	0.2739	560.0	550.0	560.0	540.0	560.0	2,610	547.72	0.00%
2010-08-03	0	0.280	0.275	0.280	0.270	0.290	77,790,000	21,417,800	0.2753	560.0	550.0	560.0	540.0	580.0	38,895	550.66	-1.75%
2010-08-02	0	0.285	0.285	0.290	0.285	0.300	27,090,000	7,844,100	0.2896	570.0	570.0	580.0	570.0	600.0	13,545	579.11	0.00%
2010-07-30	0	0.285	0.285	0.290	0.265	0.285	48,390,000	13,104,000	0.2708	570.0	570.0	580.0	530.0	570.0	24,195	541.60	5.56%
2010-07-29	0	0.270	0.265	0.270	0.260	0.275	37,870,000	10,053,650	0.2655	540.0	530.0	540.0	520.0	550.0	18,935	530.96	1.89%
2010-07-28	0	0.265	0.260	0.265	0.265	0.275	5,210,000	1,385,150	0.2659	530.0	520.0	530.0	530.0	550.0	2,605	531.73	-3.64%
2010-07-27	0	0.275	0.270	0.275	0.265	0.275	20,580,000	5,579,300	0.2711	550.0	540.0	550.0	530.0	550.0	10,290	542.21	0.00%
2010-07-26	0	0.275	0.270	0.275	0.255	0.275	24,500,000	6,562,700	0.2679	550.0	540.0	550.0	510.0	550.0	12,250	535.73	5.77%
2010-07-23	0	0.260	0.250	0.260	0.250	0.260	5,920,000	1,509,150	0.2549	520.0	500.0	520.0	500.0	520.0	2,960	509.85	0.00%
2010-07-22	0	0.260	0.250	0.260	0.249	0.260	25,110,000	6,354,650	0.2531	520.0	500.0	520.0	498.0	520.0	12,555	506.14	0.00%
2010-07-21	0	0.260	0.250	0.260	0.250	0.260	27,200,000	7,018,200	0.2580	520.0	500.0	520.0	500.0	520.0	13,600	516.04	0.00%
2010-07-20	0	0.260	0.255	0.260	0.255	0.260	10,780,000	2,798,850	0.2596	520.0	510.0	520.0	510.0	520.0	5,390	519.27	-1.89%
2010-07-19	0	0.265	0.260	0.265	0.255	0.265	8,650,000	2,248,300	0.2599	530.0	520.0	530.0	510.0	530.0	4,325	519.84	0.00%
2010-07-16	0	0.265	0.260	0.265	0.255	0.265	11,150,000	2,874,150	0.2578	530.0	520.0	530.0	510.0	530.0	5,575	515.54	0.00%
2010-07-15	0	0.265	0.260	0.265	0.255	0.265	9,730,000	2,531,150	0.2601	530.0	520.0	530.0	510.0	530.0	4,865	520.28	0.00%
2010-07-14	0	0.265	0.260	0.265	0.260	0.270	14,700,000	3,890,450	0.2647	530.0	520.0	530.0	520.0	540.0	7,350	529.31	-1.85%
2010-07-13	0	0.270	0.265	0.270	0.260	0.270	13,580,000	3,603,450	0.2653	540.0	530.0	540.0	520.0	540.0	6,790	530.70	0.00%
2010-07-12	0	0.270	0.260	0.270	0.265	0.270	12,360,000	3,295,450	0.2666	540.0	520.0	540.0	530.0	540.0	6,180	533.24	0.00%
2010-07-09	0	0.270	0.260	0.270	0.260	0.270	12,010,000	3,183,200	0.2650	540.0	520.0	540.0	520.0	540.0	6,005	530.09	1.89%
2010-07-08	0	0.265	0.265	0.270	0.265	0.270	10,468,000	2,815,210	0.2689	530.0	530.0	540.0	530.0	540.0	5,234	537.87	-1.85%
2010-07-07	0	0.270	0.265	0.270	0.260	0.270	25,250,000	6,743,200	0.2671	540.0	530.0	540.0	520.0	540.0	12,625	534.11	0.00%
2010-07-06	0	0.270	0.270	0.275	0.265	0.275	24,330,000	6,556,000	0.2695	540.0	540.0	550.0	530.0	550.0	12,165	538.92	0.00%
2010-07-05	0	0.270	0.265	0.270	0.265	0.285	31,020,000	8,430,750	0.2718	540.0	530.0	540.0	530.0	570.0	15,510	543.57	-3.57%
2010-07-02	0	0.280	0.270	0.280	0.270	0.290	24,220,000	6,661,800	0.2751	560.0	540.0	560.0	540.0	580.0	12,110	550.11	-1.75%
2010-06-30	0	0.285	0.275	0.285	0.275	0.300	52,400,000	14,983,100	0.2859	570.0	550.0	570.0	550.0	600.0	26,200	571.87	3.64%
2010-06-29	0	0.275	0.265	0.275	0.265	0.280	14,360,000	3,880,250	0.2702	550.0	530.0	550.0	530.0	560.0	7,180	540.42	-1.79%
2010-06-28	0	0.280	0.275	0.280	0.275	0.285	9,350,000	2,612,650	0.2794	560.0	550.0	560.0	550.0	570.0	4,675	558.86	0.00%
2010-06-25	0	0.280	0.275	0.280	0.275	0.290	7,570,000	2,141,100	0.2828	560.0	550.0	560.0	550.0	580.0	3,785	565.68	-1.75%
2010-06-24	0	0.285	0.280	0.285	0.280	0.285	6,810,000	1,908,500	0.2802	570.0	560.0	570.0	560.0	570.0	3,405	560.50	0.00%
2010-06-23	0	0.285	0.280	0.285	0.285	0.290	5,140,000	1,464,600	0.2849	570.0	560.0	570.0	570.0	580.0	2,570	569.88	-1.72%
2010-06-22	0	0.290	0.285	0.290	0.285	0.300	8,990,000	2,613,750	0.2907	580.0	570.0	580.0	570.0	600.0	4,495	581.48	-1.69%
2010-06-21	0	0.295	0.290	0.295	0.270	0.295	25,260,000	7,149,400	0.2830	590.0	580.0	590.0	540.0	590.0	12,630	566.06	5.36%
2010-06-18	0	0.280	0.275	0.280	0.265	0.285	14,190,000	3,822,050	0.2693	560.0	550.0	560.0	530.0	570.0	7,095	538.70	0.00%
2010-06-17	0	0.280	0.275	0.280	0.275	0.305	31,710,000	9,147,550	0.2885	560.0	550.0	560.0	550.0	610.0	15,855	576.95	0.00%
2010-06-15	0	0.280	0.275	0.285	0.265	0.285	19,190,000	5,287,550	0.2755	560.0	550.0	570.0	530.0	570.0	9,595	551.07	0.00%
2010-06-14	0	0.280	0.270	0.275	0.265	0.280	9,390,000	2,542,150	0.2707	560.0	540.0	550.0	530.0	560.0	4,695	541.46	3.70%
2010-06-11	0	0.270	0.260	0.270	0.260	0.270	6,546,000	1,733,840	0.2649	540.0	520.0	540.0	520.0	540.0	3,273	529.74	1.89%
2010-06-10	0	0.265	0.260	0.265	0.260	0.270	8,200,000	2,180,100	0.2659	530.0	520.0	530.0	520.0	540.0	4,100	531.73	-1.85%
2010-06-09	0	0.270	0.265	0.270	0.265	0.275	10,400,000	2,813,800	0.2706	540.0	530.0	540.0	530.0	550.0	5,200	541.12	-3.57%
2010-06-08	0	0.280	0.270	0.280	0.270	0.285	6,840,000	1,883,700	0.2754	560.0	540.0	560.0	540.0	570.0	3,420	550.79	0.00%
2010-06-07	0	0.280	0.275	0.280	0.255	0.285	12,300,000	3,347,600	0.2722	560.0	550.0	560.0	510.0	570.0	6,150	544.33	3.70%
2010-06-04	0	0.270	0.265	0.280	0.265	0.290	15,700,000	4,339,100	0.2764	540.0	530.0	560.0	530.0	580.0	7,850	552.75	-6.90%
2010-06-03	0	0.290	0.285	0.290	0.285	0.300	10,780,000	3,131,600	0.2905	580.0	570.0	580.0	570.0	600.0	5,390	581.00	0.00%
2010-06-02	0	0.290	0.285	0.290	0.285	0.305	19,200,000	5,600,300	0.2917	580.0	570.0	580.0	570.0	610.0	9,600	583.36	-4.92%
2010-06-01	0	0.305	0.295	0.305	0.295	0.315	38,820,000	11,810,500	0.3042	610.0	590.0	610.0	590.0	630.0	19,410	608.48	3.39%
2010-05-31	0	0.295	0.290	0.295	0.260	0.300	33,380,000	9,395,200	0.2815	590.0	580.0	590.0	520.0	600.0	16,690	562.92	11.32%
2010-05-28	0	0.265	0.260	0.265	0.255	0.265	18,420,000	4,743,800	0.2575	530.0	520.0	530.0	510.0	530.0	9,210	515.07	3.92%
2010-05-27	0	0.255	0.249	0.255	0.247	0.255	14,340,000	3,583,060	0.2499	510.0	498.0	510.0	494.0	510.0	7,170	499.73	0.00%
2010-05-26	0	0.255	0.250	0.255	0.247	0.265	18,820,000	4,709,720	0.2503	510.0	500.0	510.0	494.0	530.0	9,410	500.50	-1.92%
2010-05-25	0	0.260	0.255	0.260	0.255	0.270	16,380,000	4,236,300	0.2586	520.0	510.0	520.0	510.0	540.0	8,190	517.25	-5.45%
2010-05-24	0	0.275	0.265	0.275	0.260	0.275	15,940,000	4,250,100	0.2666	550.0	530.0	550.0	520.0	550.0	7,970	533.26	3.77%
2010-05-20	0	0.265	0.260	0.265	0.240	0.270	51,620,000	12,902,840	0.2500	530.0	520.0	530.0	480.0	540.0	25,810	499.92	3.92%
2010-05-19	0	0.255	0.250	0.255	0.243	0.275	33,500,000	8,690,700	0.2594	510.0	500.0	510.0	486.0	550.0	16,750	518.85	-8.93%
2010-05-18	0	0.280	0.270	0.275	0.265	0.280	24,360,000	6,656,500	0.2733	560.0	540.0	550.0	530.0	560.0	12,180	546.51	1.82%
2010-05-17	0	0.275	0.270	0.275	0.265	0.280	18,120,000	4,933,500	0.2723	550.0	540.0	550.0	530.0	560.0	9,060	544.54	1.85%
2010-05-14	0	0.270	0.260	0.270	0.265	0.290	14,240,000	3,952,300	0.2775	540.0	520.0	540.0	530.0	580.0	7,120	555.10	-6.90%
2010-05-13	0	0.290	0.280	0.290	0.285	0.290	4,660,000	1,334,000	0.2863	580.0	560.0	580.0	570.0	580.0	2,330	572.53	0.00%
2010-05-12	0	0.290	0.285	0.290	0.280	0.295	12,200,000	3,489,200	0.2860	580.0	570.0	580.0	560.0	590.0	6,100	572.00	1.75%
2010-05-11	0	0.285	0.280	0.290	0.280	0.320	18,570,000	5,390,750	0.2903	570.0	560.0	580.0	560.0	640.0	9,285	580.59	-6.56%
2010-05-10	0	0.305	0.300	0.305	0.300	0.315	18,540,000	5,580,700	0.3010	610.0	600.0	610.0	600.0	630.0	9,270	602.02	1.67%
2010-05-07	0	0.300	0.295	0.300	0.275	0.345	35,300,000	10,648,700	0.3017	600.0	590.0	600.0	550.0	690.0	17,650	603.33	3.45%
2010-05-06	0	0.290	0.280	0.290	0.270	0.305	22,860,000	6,455,300	0.2824	580.0	560.0	580.0	540.0	610.0	11,430	564.77	0.00%
2010-05-05	0	0.290	0.280	0.290	0.270	0.295	16,980,000	4,751,300	0.2798	580.0	560.0	580.0	540.0	590.0	8,490	559.63	-3.33%
2010-05-04	0	0.300	0.290	0.300	0.280	0.300	10,260,000	2,984,100	0.2908	600.0	580.0	600.0	560.0	600.0	5,130	581.70	0.00%
2010-05-03	0	0.300	0.290	0.300	0.280	0.310	9,960,000	2,917,000	0.2929	600.0	580.0	600.0	560.0	620.0	4,980	585.74	-1.64%
2010-04-30	0	0.305	0.300	0.310	0.300	0.330	10,760,000	3,350,200	0.3114	610.0	600.0	620.0	600.0	660.0	5,380	622.71	1.67%
2010-04-29	0	0.300	0.295	0.305	0.295	0.330	25,260,000	8,039,500	0.3183	600.0	590.0	610.0	590.0	660.0	12,630	636.54	-4.76%
2010-04-28	1	-	-	-	-	-	0	0	-	630.0	-	-	-	-	0	-	0.00%
2010-04-27	0	0.315	0.315	0.320	0.305	0.335	224,800,000	64,971,000	0.2890	630.0	630.0	640.0	610.0	670.0	112,400	578.03	-7.35%
2010-04-26	0	0.340	0.330	0.335	0.325	0.390	83,004,000	29,173,260	0.3515	680.0	660.0	670.0	650.0	780.0	41,502	702.94	4.62%
2010-04-23	0	0.325	0.320	0.330	0.310	0.360	79,200,000	25,783,000	0.3255	650.0	640.0	660.0	620.0	720.0	39,600	651.09	6.56%
2010-04-22	0	0.305	0.305	0.315	0.290	0.315	38,882,000	11,633,140	0.2992	610.0	610.0	630.0	580.0	630.0	19,441	598.38	3.39%
2010-04-21	0	0.295	0.285	0.300	0.285	0.305	16,072,000	4,731,640	0.2944	590.0	570.0	600.0	570.0	610.0	8,036	588.81	-1.67%
2010-04-20	0	0.300	0.290	0.300	0.290	0.300	7,400,000	2,189,000	0.2958	600.0	580.0	600.0	580.0	600.0	3,700	591.62	0.00%
2010-04-19	0	0.300	0.290	0.300	0.290	0.315	10,800,000	3,244,000	0.3004	600.0	580.0	600.0	580.0	630.0	5,400	600.74	-4.76%
2010-04-16	0	0.315	0.310	0.315	0.315	0.325	8,370,000	2,660,150	0.3178	630.0	620.0	630.0	630.0	650.0	4,185	635.64	-3.96%
2010-04-15	0	3.280	3.260	3.280	3.180	3.320	2,252,000	7,321,564	3.2511	656.0	652.0	656.0	636.0	664.0	11,260	650.23	-0.61%
2010-04-14	0	3.300	3.290	3.330	3.220	3.390	2,200,040	7,282,727	3.3103	660.0	658.0	666.0	644.0	678.0	11,000	662.05	2.17%
2010-04-13	0	3.230	3.180	3.240	3.140	3.550	5,471,540	17,905,426	3.2725	646.0	636.0	648.0	628.0	710.0	27,358	654.49	1.89%
2010-04-12	0	3.170	3.130	3.180	3.140	3.210	1,023,800	3,244,618	3.1692	634.0	626.0	636.0	628.0	642.0	5,119	633.84	-0.94%
2010-04-09	0	3.200	3.180	3.210	3.180	3.220	2,190,000	7,001,900	3.1972	640.0	636.0	642.0	636.0	644.0	10,950	639.44	0.00%
2010-04-08	0	3.200	3.180	3.200	3.170	3.240	460,000	1,472,600	3.2013	640.0	636.0	640.0	634.0	648.0	2,300	640.26	-0.93%
2010-04-07	0	3.230	3.200	3.240	3.180	3.250	1,112,000	3,571,560	3.2118	646.0	640.0	648.0	636.0	650.0	5,560	642.37	0.31%
2010-04-01	0	3.220	3.190	3.250	3.160	3.270	3,080,840	9,830,045	3.1907	644.0	638.0	650.0	632.0	654.0	15,404	638.14	1.58%
2010-03-31	0	3.170	3.160	3.170	3.090	3.220	7,960,000	24,858,200	3.1229	634.0	632.0	634.0	618.0	644.0	39,800	624.58	0.32%
2010-03-30	0	3.160	3.130	3.160	3.060	3.160	1,195,000	3,734,500	3.1251	632.0	626.0	632.0	612.0	632.0	5,975	625.02	3.27%
2010-03-29	0	3.060	3.050	3.070	3.060	3.130	3,340,400	10,298,800	3.0831	612.0	610.0	614.0	612.0	626.0	16,702	616.62	-0.97%
2010-03-26	0	3.090	3.080	3.110	3.060	3.170	1,876,000	5,810,240	3.0971	618.0	616.0	622.0	612.0	634.0	9,380	619.43	-0.96%
2010-03-25	0	3.120	3.080	3.130	3.090	3.190	1,640,000	5,154,200	3.1428	624.0	616.0	626.0	618.0	638.0	8,200	628.56	0.32%
2010-03-24	0	3.110	3.080	3.120	3.060	3.200	1,180,000	3,676,600	3.1158	622.0	616.0	624.0	612.0	640.0	5,900	623.15	-0.96%
2010-03-23	0	3.140	3.100	3.140	3.100	3.160	1,580,000	4,946,000	3.1304	628.0	620.0	628.0	620.0	632.0	7,900	626.08	-0.63%
2010-03-22	0	3.160	3.130	3.160	2.980	3.290	3,120,000	9,773,600	3.1326	632.0	626.0	632.0	596.0	658.0	15,600	626.51	-2.47%
2010-03-19	0	3.240	3.210	3.240	3.220	3.350	2,260,400	7,399,880	3.2737	648.0	642.0	648.0	644.0	670.0	11,302	654.74	-0.31%
2010-03-18	0	3.250	3.240	3.280	3.190	3.400	2,742,000	9,015,712	3.2880	650.0	648.0	656.0	638.0	680.0	13,710	657.60	3.50%
2010-03-17	0	3.140	3.110	3.150	3.040	3.390	3,766,000	11,910,300	3.1626	628.0	622.0	630.0	608.0	678.0	18,830	632.52	-6.82%
2010-03-16	0	3.370	3.330	3.380	3.250	3.600	4,102,000	14,160,960	3.4522	674.0	666.0	676.0	650.0	720.0	20,510	690.44	-4.80%
2010-03-15	0	3.540	3.510	3.540	3.410	3.640	8,402,000	29,562,760	3.5185	708.0	702.0	708.0	682.0	728.0	42,010	703.71	0.28%
2010-03-12	0	3.530	3.530	3.590	3.090	3.600	6,915,200	23,892,256	3.4550	706.0	706.0	718.0	618.0	720.0	34,576	691.01	13.50%
2010-03-11	0	3.110	3.100	3.110	3.000	3.120	3,702,800	11,269,704	3.0436	622.0	620.0	622.0	600.0	624.0	18,514	608.71	2.98%
2010-03-10	0	3.020	3.020	3.030	2.930	3.080	3,927,600	11,747,888	2.9911	604.0	604.0	606.0	586.0	616.0	19,638	598.22	1.34%
2010-03-09	0	2.980	2.930	2.980	2.800	3.200	6,995,450	21,235,404	3.0356	596.0	586.0	596.0	560.0	640.0	34,977	607.12	-0.67%
2010-03-08	0	3.000	3.020	3.040	2.650	3.040	4,313,200	12,483,260	2.8942	600.0	604.0	608.0	530.0	608.0	21,566	578.84	12.78%
2010-03-05	0	2.660	2.670	2.680	2.390	2.700	7,310,400	18,649,952	2.5512	532.0	534.0	536.0	478.0	540.0	36,552	510.23	9.47%
2010-03-04	0	2.430	2.390	2.400	2.200	2.490	10,502,000	25,046,700	2.3849	486.0	478.0	480.0	440.0	498.0	52,510	476.99	1.67%
2010-03-03	0	2.390	2.340	2.400	2.050	2.450	8,099,600	18,138,472	2.2394	478.0	468.0	480.0	410.0	490.0	40,498	447.89	16.59%
2010-03-02	0	2.050	2.020	2.050	1.830	2.050	6,710,000	11,309,950	1.6855	410.0	404.0	410.0	366.0	410.0	33,550	337.11	9.04%
2010-03-01	0	1.880	1.880	1.900	1.790	1.900	3,037,600	5,581,926	1.8376	376.0	376.0	380.0	358.0	380.0	15,188	367.52	7.43%
2010-02-26	0	1.750	1.720	1.760	1.630	1.830	3,247,000	5,663,310	1.7442	350.0	344.0	352.0	326.0	366.0	16,235	348.83	6.06%
2010-02-25	0	1.650	1.630	1.650	1.300	1.650	36,527,980	46,441,190	1.2714	330.0	326.0	330.0	260.0	330.0	182,640	254.28	30.95%
2010-02-24	1	-	-	-	-	-	0	0	-	252.0	-	-	-	-	0	-	0.00%
2010-02-23	0	1.260	1.260	1.290	1.210	1.490	9,077,000	11,791,800	1.2991	252.0	252.0	258.0	242.0	298.0	45,385	259.82	4.13%
2010-02-22	0	1.210	1.220	1.300	1.200	1.350	3,200,000	4,022,400	1.2570	242.0	244.0	260.0	240.0	270.0	16,000	251.40	3.42%
2010-02-19	0	1.170	1.110	1.180	1.010	1.590	7,925,600	9,783,930	1.2345	234.0	222.0	236.0	202.0	318.0	39,628	246.89	12.50%
2010-02-18	0	1.040	1.000	1.040	0.900	1.040	2,140,000	2,101,000	0.9818	208.0	200.0	208.0	180.0	208.0	10,700	196.36	14.29%
2010-02-17	0	0.910	0.910	0.950	0.850	0.950	2,060,000	1,803,600	0.8755	182.0	182.0	190.0	170.0	190.0	10,300	175.11	8.33%
2010-02-12	0	0.840	0.830	0.950	0.770	0.850	1,885,000	1,493,400	0.7923	168.0	166.0	190.0	154.0	170.0	9,425	158.45	7.69%
2010-02-11	0	0.780	0.760	0.800	0.710	0.830	1,640,000	1,297,800	0.7913	156.0	152.0	160.0	142.0	166.0	8,200	158.27	1.30%
2010-02-10	0	0.770	0.720	0.780	0.720	0.770	640,000	488,600	0.7634	154.0	144.0	156.0	144.0	154.0	3,200	152.69	2.67%
2010-02-09	0	0.750	0.660	0.750	0.750	0.770	68,000	50,200	0.7382	150.0	132.0	150.0	150.0	154.0	340	147.65	-1.32%
2010-02-08	0	0.760	0.700	0.770	0.750	0.770	760,000	580,400	0.7637	152.0	140.0	154.0	150.0	154.0	3,800	152.74	0.00%
2010-02-05	0	0.760	0.730	0.790	0.740	0.770	740,000	558,000	0.7541	152.0	146.0	158.0	148.0	154.0	3,700	150.81	-2.56%
2010-02-04	0	0.780	0.730	0.850	0.750	0.780	700,000	530,600	0.7580	156.0	146.0	170.0	150.0	156.0	3,500	151.60	-4.88%
2010-02-03	0	0.820	0.740	0.820	-	-	0	0	-	164.0	148.0	164.0	-	-	0	-	0.00%
2010-02-02	0	0.820	0.710	0.820	0.820	0.820	40,000	32,800	0.8200	164.0	142.0	164.0	164.0	164.0	200	164.00	5.13%
2010-02-01	0	0.780	0.660	0.800	-	-	0	0	-	156.0	132.0	160.0	-	-	0	-	0.00%
2010-01-29	0	0.780	0.660	0.790	-	-	0	0	-	156.0	132.0	158.0	-	-	0	-	0.00%
2010-01-28	0	0.780	0.680	0.800	-	-	0	0	-	156.0	136.0	160.0	-	-	0	-	0.00%
2010-01-27	0	0.780	0.700	0.830	-	-	0	0	-	156.0	140.0	166.0	-	-	0	-	0.00%
2010-01-26	0	0.780	0.700	0.830	-	-	10,000	6,800	0.6800	156.0	140.0	166.0	-	-	50	136.00	0.00%
2010-01-25	0	0.780	0.690	0.820	0.750	0.780	40,000	30,600	0.7650	156.0	138.0	164.0	150.0	156.0	200	153.00	5.41%
2010-01-22	0	0.740	0.680	0.860	0.740	0.750	60,000	44,800	0.7467	148.0	136.0	172.0	148.0	150.0	300	149.33	-12.94%
2010-01-21	0	0.850	0.770	0.880	0.850	0.850	25,000	21,250	0.8500	170.0	154.0	176.0	170.0	170.0	125	170.00	-4.49%
2010-01-20	0	0.890	0.750	0.940	-	-	0	0	-	178.0	150.0	188.0	-	-	0	-	0.00%
2010-01-19	0	0.890	0.720	0.890	-	-	0	0	-	178.0	144.0	178.0	-	-	0	-	0.00%
2010-01-18	0	0.890	0.780	0.890	0.890	0.890	20,000	17,800	0.8900	178.0	156.0	178.0	178.0	178.0	100	178.00	0.00%
2010-01-15	0	0.890	0.780	0.890	-	-	2,200	1,584	0.7200	178.0	156.0	178.0	-	-	11	144.00	0.00%
2010-01-14	0	0.890	0.810	0.900	0.890	0.890	20,000	17,800	0.8900	178.0	162.0	180.0	178.0	178.0	100	178.00	4.71%
2010-01-13	0	0.850	0.850	0.950	0.850	0.850	20,000	17,000	0.8500	170.0	170.0	190.0	170.0	170.0	100	170.00	-4.49%
2010-01-12	0	0.890	0.830	0.900	0.890	0.890	103,000	91,400	0.8874	178.0	166.0	180.0	178.0	178.0	515	177.48	0.00%
2010-01-11	0	0.890	0.860	0.890	0.890	0.900	60,000	53,800	0.8967	178.0	172.0	178.0	178.0	180.0	300	179.33	4.71%
2010-01-08	0	0.850	0.790	0.890	-	-	0	0	-	170.0	158.0	178.0	-	-	0	-	0.00%
2010-01-07	0	0.850	0.850	0.920	0.850	0.870	190,000	162,800	0.8568	170.0	170.0	184.0	170.0	174.0	950	171.37	-5.56%
2010-01-06	0	0.900	0.770	0.900	0.860	0.900	40,000	35,200	0.8800	180.0	154.0	180.0	172.0	180.0	200	176.00	5.88%
2010-01-05	0	0.850	0.810	0.900	0.850	0.850	20,000	17,000	0.8500	170.0	162.0	180.0	170.0	170.0	100	170.00	6.25%
2010-01-04	0	0.800	0.800	0.880	-	-	0	0	-	160.0	160.0	176.0	-	-	0	-	0.00%
2009-12-31	0	0.800	0.730	0.880	-	-	0	0	-	160.0	146.0	176.0	-	-	0	-	0.00%
2009-12-30	0	0.800	0.730	0.880	0.800	0.800	140,000	112,000	0.8000	160.0	146.0	176.0	160.0	160.0	700	160.00	-2.44%
2009-12-29	0	0.820	0.770	0.900	0.820	0.850	400,000	334,000	0.8350	164.0	154.0	180.0	164.0	170.0	2,000	167.00	-2.38%
2009-12-28	0	0.840	0.840	0.900	0.820	0.820	146,000	122,176	0.8368	168.0	168.0	180.0	164.0	164.0	730	167.36	2.44%
2009-12-24	0	0.820	0.730	0.970	-	-	0	0	-	164.0	146.0	194.0	-	-	0	-	0.00%
2009-12-23	0	0.820	0.710	0.900	-	-	0	0	-	164.0	142.0	180.0	-	-	0	-	0.00%
2009-12-22	0	0.820	0.750	0.850	-	-	0	0	-	164.0	150.0	170.0	-	-	0	-	0.00%
2009-12-21	0	0.820	0.800	0.900	-	-	0	0	-	164.0	160.0	180.0	-	-	0	-	0.00%
2009-12-18	0	0.820	0.820	0.850	0.820	0.850	120,000	100,800	0.8400	164.0	164.0	170.0	164.0	170.0	600	168.00	-9.89%
2009-12-17	0	0.910	0.850	0.950	0.910	0.910	60,000	54,600	0.9100	182.0	170.0	190.0	182.0	182.0	300	182.00	5.81%
2009-12-16	0	0.860	0.830	0.910	0.860	0.950	188,000	171,600	0.9128	172.0	166.0	182.0	172.0	190.0	940	182.55	-5.49%
2009-12-15	0	0.910	0.840	0.910	0.800	0.920	264,000	228,120	0.8641	182.0	168.0	182.0	160.0	184.0	1,320	172.82	13.75%
2009-12-14	0	0.800	0.800	0.850	0.800	0.800	80,000	64,000	0.8000	160.0	160.0	170.0	160.0	160.0	400	160.00	0.00%
2009-12-11	0	0.800	0.640	0.850	-	-	0	0	-	160.0	128.0	170.0	-	-	0	-	0.00%
2009-12-10	0	0.800	0.650	0.860	-	-	0	0	-	160.0	130.0	172.0	-	-	0	-	0.00%
2009-12-09	0	0.800	0.800	0.860	0.800	0.860	300,000	248,200	0.8273	160.0	160.0	172.0	160.0	172.0	1,500	165.47	0.00%
2009-12-08	0	0.800	0.800	0.830	0.780	0.800	142,000	111,480	0.7851	160.0	160.0	166.0	156.0	160.0	710	157.01	0.00%
2009-12-07	0	0.800	0.800	0.820	0.780	0.830	425,000	342,150	0.8051	160.0	160.0	164.0	156.0	166.0	2,125	161.01	2.56%
2009-12-04	0	0.780	0.630	0.780	0.780	0.780	40,000	31,200	0.7800	156.0	126.0	156.0	156.0	156.0	200	156.00	0.00%
2009-12-03	0	0.780	0.650	0.790	0.780	0.780	20,000	15,600	0.7800	156.0	130.0	158.0	156.0	156.0	100	156.00	-1.27%
2009-12-02	0	0.790	0.650	0.790	-	-	0	0	-	158.0	130.0	158.0	-	-	0	-	0.00%
2009-12-01	0	0.790	0.650	0.790	0.790	0.790	20,000	15,800	0.7900	158.0	130.0	158.0	158.0	158.0	100	158.00	0.00%
2009-11-30	0	0.790	0.650	0.790	0.800	0.800	40,000	32,000	0.8000	158.0	130.0	158.0	160.0	160.0	200	160.00	5.33%
2009-11-27	0	0.750	-	0.800	-	-	0	0	-	150.0	-	160.0	-	-	0	-	0.00%
2009-11-26	0	0.750	0.690	0.790	0.750	0.750	20,000	15,000	0.7500	150.0	138.0	158.0	150.0	150.0	100	150.00	-6.25%
2009-11-25	0	0.800	0.670	0.800	0.800	0.800	20,000	16,000	0.8000	160.0	134.0	160.0	160.0	160.0	100	160.00	6.67%
2009-11-24	0	0.750	0.660	0.800	0.750	0.750	20,000	15,000	0.7500	150.0	132.0	160.0	150.0	150.0	100	150.00	0.00%
2009-11-23	0	0.750	0.640	0.750	0.750	0.750	100,000	75,000	0.7500	150.0	128.0	150.0	150.0	150.0	500	150.00	0.00%
2009-11-20	0	0.750	0.700	0.850	-	-	0	0	-	150.0	140.0	170.0	-	-	0	-	0.00%
2009-11-19	0	0.750	0.610	0.840	-	-	0	0	-	150.0	122.0	168.0	-	-	0	-	0.00%
2009-11-18	0	0.750	0.610	0.850	-	-	0	0	-	150.0	122.0	170.0	-	-	0	-	0.00%
2009-11-17	0	0.750	0.660	0.890	-	-	0	0	-	150.0	132.0	178.0	-	-	0	-	0.00%
2009-11-16	0	0.750	0.700	0.750	0.750	0.750	40,000	30,000	0.7500	150.0	140.0	150.0	150.0	150.0	200	150.00	-2.60%
2009-11-13	0	0.770	0.680	0.800	-	-	0	0	-	154.0	136.0	160.0	-	-	0	-	0.00%
2009-11-12	0	0.770	0.700	0.770	-	-	0	0	-	154.0	140.0	154.0	-	-	0	-	0.00%
2009-11-11	0	0.770	0.690	0.770	0.770	0.770	320,000	253,600	0.7925	154.0	138.0	154.0	154.0	154.0	1,600	158.50	0.00%
2009-11-10	0	0.770	0.650	0.800	-	-	0	0	-	154.0	130.0	160.0	-	-	0	-	0.00%
2009-11-09	0	0.770	0.670	0.770	0.730	0.780	240,000	179,200	0.7467	154.0	134.0	154.0	146.0	156.0	1,200	149.33	16.67%
2009-11-06	0	0.660	0.560	0.690	-	-	0	0	-	132.0	112.0	138.0	-	-	0	-	0.00%
2009-11-05	0	0.660	0.550	0.700	-	-	0	0	-	132.0	110.0	140.0	-	-	0	-	0.00%
2009-11-04	0	0.660	0.630	0.660	0.650	0.680	160,000	107,000	0.6688	132.0	126.0	132.0	130.0	136.0	800	133.75	-4.35%
2009-11-03	0	0.690	0.500	0.600	0.650	0.870	1,240,400	886,068	0.7143	138.0	100.0	120.0	130.0	174.0	6,202	142.87	-20.69%
2009-11-02	0	0.870	0.850	0.890	0.800	0.890	380,000	319,400	0.8405	174.0	170.0	178.0	160.0	178.0	1,900	168.11	-3.33%
2009-10-30	0	0.900	0.870	0.950	-	-	0	0	-	180.0	174.0	190.0	-	-	0	-	0.00%
2009-10-29	0	0.900	0.900	0.930	0.800	1.000	850,800	785,796	0.9236	180.0	180.0	186.0	160.0	200.0	4,254	184.72	2.27%
2009-10-28	0	0.880	0.820	0.880	0.880	0.900	140,000	123,600	0.8829	176.0	164.0	176.0	176.0	180.0	700	176.57	-2.22%
2009-10-27	0	0.900	0.880	0.900	0.780	0.910	1,950,000	1,651,500	0.8469	180.0	176.0	180.0	156.0	182.0	9,750	169.38	25.00%
2009-10-23	0	0.720	0.690	0.780	0.700	0.720	160,000	113,200	0.7075	144.0	138.0	156.0	140.0	144.0	800	141.50	10.77%
2009-10-22	0	0.650	0.650	0.740	-	-	0	0	-	130.0	130.0	148.0	-	-	0	-	0.00%
2009-10-21	0	0.650	0.650	0.700	0.650	0.720	204,000	139,960	0.6861	130.0	130.0	140.0	130.0	144.0	1,020	137.22	-4.41%
2009-10-20	0	0.680	0.680	0.710	0.610	0.720	240,000	156,400	0.6517	136.0	136.0	142.0	122.0	144.0	1,200	130.33	-5.56%
2009-10-19	0	0.720	0.720	0.840	0.720	0.720	40,000	28,800	0.7200	144.0	144.0	168.0	144.0	144.0	200	144.00	-2.70%
2009-10-16	0	0.740	0.710	0.820	0.620	0.840	380,000	265,800	0.6995	148.0	142.0	164.0	124.0	168.0	1,900	139.89	-11.90%
2009-10-15	0	0.840	0.810	0.850	0.620	1.090	3,778,700	3,217,772	0.8516	168.0	162.0	170.0	124.0	218.0	18,894	170.31	9.09%
2009-10-14	1	0.770	0.770	0.920	0.430	0.750	675,000	398,250	0.5900	154.0	154.0	184.0	86.00	150.0	3,375	118.00	126.47%
2009-10-13	0	0.340	0.300	0.380	0.340	0.380	180,000	62,000	0.3444	68.00	60.00	76.00	68.00	76.00	900	68.889	0.00%
2009-10-12	0	0.340	0.290	0.360	0.340	0.340	120,000	40,800	0.3400	68.00	58.00	72.00	68.00	68.00	600	68.000	25.93%
2009-10-09	0	0.270	0.255	0.350	-	-	0	0	-	54.00	51.00	70.00	-	-	0	-	0.00%
2009-10-08	0	0.270	0.255	0.340	-	-	0	0	-	54.00	51.00	68.00	-	-	0	-	0.00%
2009-10-07	0	0.270	0.260	0.340	-	-	0	0	-	54.00	52.00	68.00	-	-	0	-	0.00%
2009-10-06	0	0.270	0.255	0.340	-	-	10,000	2,400	0.2400	54.00	51.00	68.00	-	-	50	48.000	0.00%
2009-10-05	0	0.270	0.265	0.320	0.270	0.270	20,000	5,400	0.2700	54.00	53.00	64.00	54.00	54.00	100	54.000	-3.57%
2009-10-02	0	0.280	0.280	0.295	0.280	0.280	20,000	5,600	0.2800	56.00	56.00	59.00	56.00	56.00	100	56.000	-5.08%
2009-09-30	0	0.295	0.285	0.330	-	-	29,800	8,791	0.2950	59.00	57.00	66.00	-	-	149	59.000	0.00%
2009-09-29	0	0.295	0.280	0.310	-	-	0	0	-	59.00	56.00	62.00	-	-	0	-	0.00%
2009-09-28	0	0.295	0.275	0.350	-	-	0	0	-	59.00	55.00	70.00	-	-	0	-	0.00%
2009-09-25	0	0.295	0.270	0.320	0.295	0.300	40,000	11,900	0.2975	59.00	54.00	64.00	59.00	60.00	200	59.500	1.72%
2009-09-24	0	0.290	0.270	0.295	-	-	0	0	-	58.00	54.00	59.00	-	-	0	-	0.00%
2009-09-23	0	0.290	0.265	0.290	0.270	0.290	715,000	201,000	0.2811	58.00	53.00	58.00	54.00	58.00	3,575	56.224	-1.69%
2009-09-22	0	0.295	0.295	0.300	-	-	0	0	-	59.00	59.00	60.00	-	-	0	-	0.00%
2009-09-21	0	0.295	0.295	0.350	-	-	0	0	-	59.00	59.00	70.00	-	-	0	-	0.00%
2009-09-18	0	0.295	0.285	0.420	-	-	0	0	-	59.00	57.00	84.00	-	-	0	-	0.00%
2009-09-17	0	0.295	0.295	0.420	0.270	0.270	40,000	10,800	0.2700	59.00	59.00	84.00	54.00	54.00	200	54.000	-7.81%
2009-09-16	0	0.320	0.270	0.420	-	-	0	0	-	64.00	54.00	84.00	-	-	0	-	0.00%
2009-09-15	0	0.320	0.270	0.320	0.320	0.320	40,000	12,800	0.3200	64.00	54.00	64.00	64.00	64.00	200	64.000	0.00%
2009-09-14	0	0.320	0.280	0.320	-	-	0	0	-	64.00	56.00	64.00	-	-	0	-	0.00%
2009-09-11	0	0.320	0.270	0.320	-	-	160,000	51,200	0.3200	64.00	54.00	64.00	-	-	800	64.000	-3.03%
2009-09-10	0	0.330	0.275	0.420	-	-	0	0	-	66.00	55.00	84.00	-	-	0	-	0.00%
2009-09-09	0	0.330	0.275	0.420	-	-	0	0	-	66.00	55.00	84.00	-	-	0	-	0.00%
2009-09-08	0	0.330	0.270	0.370	-	-	0	0	-	66.00	54.00	74.00	-	-	0	-	0.00%
2009-09-07	0	0.330	0.270	0.375	-	-	0	0	-	66.00	54.00	75.00	-	-	0	-	0.00%
2009-09-04	0	0.330	0.265	0.375	0.330	0.330	20,000	6,600	0.3300	66.00	53.00	75.00	66.00	66.00	100	66.000	0.00%
2009-09-03	0	0.330	0.255	0.375	-	-	0	0	-	66.00	51.00	75.00	-	-	0	-	0.00%
2009-09-02	0	0.330	0.255	0.375	-	-	0	0	-	66.00	51.00	75.00	-	-	0	-	0.00%
2009-09-01	0	0.330	0.265	0.375	-	-	0	0	-	66.00	53.00	75.00	-	-	0	-	0.00%
2009-08-31	0	0.330	0.260	0.375	-	-	0	0	-	66.00	52.00	75.00	-	-	0	-	0.00%
2009-08-28	0	0.330	0.330	0.375	-	-	0	0	-	66.00	66.00	75.00	-	-	0	-	0.00%
2009-08-27	0	0.330	0.250	0.375	0.330	0.330	20,000	6,600	0.3300	66.00	50.00	75.00	66.00	66.00	100	66.000	-12.00%
2009-08-26	0	0.375	0.275	0.375	-	-	0	0	-	75.00	55.00	75.00	-	-	0	-	0.00%
2009-08-25	0	0.375	0.250	0.375	-	-	0	0	-	75.00	50.00	75.00	-	-	0	-	0.00%
2009-08-24	0	0.375	0.285	0.375	0.375	0.375	40,000	15,000	0.3750	75.00	57.00	75.00	75.00	75.00	200	75.000	0.00%
2009-08-21	0	0.375	0.270	0.375	-	-	0	0	-	75.00	54.00	75.00	-	-	0	-	0.00%
2009-08-20	0	0.375	0.270	0.375	-	-	0	0	-	75.00	54.00	75.00	-	-	0	-	0.00%
2009-08-19	0	0.375	0.275	0.375	-	-	0	0	-	75.00	55.00	75.00	-	-	0	-	0.00%
2009-08-18	0	0.375	0.270	0.375	-	-	0	0	-	75.00	54.00	75.00	-	-	0	-	0.00%
2009-08-17	0	0.375	0.280	0.385	-	-	0	0	-	75.00	56.00	77.00	-	-	0	-	0.00%
2009-08-14	0	0.375	0.260	0.380	-	-	0	0	-	75.00	52.00	76.00	-	-	0	-	0.00%
2009-08-13	0	0.375	0.220	0.375	0.380	0.385	80,000	30,600	0.3825	75.00	44.00	75.00	76.00	77.00	400	76.500	-2.60%
2009-08-12	0	0.385	0.200	0.385	-	-	160	32	0.2000	77.00	40.00	77.00	-	-	1	40.000	-1.28%
2009-08-11	0	0.390	0.290	0.400	-	-	10	3	0.3000	78.00	58.00	80.00	-	-	0	60.000	0.00%
2009-08-10	0	0.390	0.230	0.395	-	-	0	0	-	78.00	46.00	79.00	-	-	0	-	0.00%
2009-08-07	0	0.390	0.320	0.395	-	-	0	0	-	78.00	64.00	79.00	-	-	0	-	0.00%
2009-08-06	0	0.390	0.325	0.390	-	-	0	0	-	78.00	65.00	78.00	-	-	0	-	0.00%
2009-08-05	0	0.390	0.345	0.390	0.390	0.390	20,000	7,800	0.3900	78.00	69.00	78.00	78.00	78.00	100	78.000	0.00%
2009-08-04	0	0.390	0.345	0.390	-	-	0	0	-	78.00	69.00	78.00	-	-	0	-	0.00%
2009-08-03	0	0.390	0.380	0.410	-	-	0	0	-	78.00	76.00	82.00	-	-	0	-	0.00%
2009-07-31	0	0.390	0.370	0.390	0.390	0.390	40,000	15,600	0.3900	78.00	74.00	78.00	78.00	78.00	200	78.000	2.63%
2009-07-30	0	0.380	0.360	0.390	-	-	0	0	-	76.00	72.00	78.00	-	-	0	-	0.00%
2009-07-29	0	0.380	0.370	0.390	0.380	0.380	60,000	22,800	0.3800	76.00	74.00	78.00	76.00	76.00	300	76.000	0.00%
2009-07-28	0	0.380	0.365	0.390	0.380	0.390	80,000	30,800	0.3850	76.00	73.00	78.00	76.00	78.00	400	77.000	4.11%
2009-07-27	0	0.365	0.360	0.400	0.365	0.365	20,000	7,300	0.3650	73.00	72.00	80.00	73.00	73.00	100	73.000	0.00%
2009-07-24	0	0.365	0.365	0.400	0.360	0.360	40,000	14,400	0.3600	73.00	73.00	80.00	72.00	72.00	200	72.000	-1.35%
2009-07-23	0	0.370	0.360	0.380	0.360	0.370	100,000	36,200	0.3620	74.00	72.00	76.00	72.00	74.00	500	72.400	-7.50%
2009-07-22	0	0.400	0.370	0.400	-	-	0	0	-	80.00	74.00	80.00	-	-	0	-	0.00%
2009-07-21	0	0.400	0.360	0.400	-	-	0	0	-	80.00	72.00	80.00	-	-	0	-	0.00%
2009-07-20	0	0.400	0.340	0.400	0.400	0.405	60,000	24,200	0.4033	80.00	68.00	80.00	80.00	81.00	300	80.667	9.59%
2009-07-17	0	0.365	0.360	0.380	0.365	0.365	120,000	43,800	0.3650	73.00	72.00	76.00	73.00	73.00	600	73.000	-6.41%
2009-07-16	0	0.390	0.360	0.410	-	-	0	0	-	78.00	72.00	82.00	-	-	0	-	0.00%
2009-07-15	0	0.390	0.375	0.410	0.390	0.390	40,000	15,600	0.3900	78.00	75.00	82.00	78.00	78.00	200	78.000	0.00%
2009-07-14	0	0.390	0.390	0.410	0.390	0.410	600,000	238,200	0.3970	78.00	78.00	82.00	78.00	82.00	3,000	79.400	-14.29%
2009-07-13	0	0.455	0.455	0.460	0.420	0.440	140,000	60,800	0.4343	91.00	91.00	92.00	84.00	88.00	700	86.857	7.06%
2009-07-10	0	0.425	0.425	0.480	0.420	0.450	260,000	113,000	0.4346	85.00	85.00	96.00	84.00	90.00	1,300	86.923	-9.57%
2009-07-09	0	0.470	0.450	0.470	0.390	0.470	162,000	67,880	0.4190	94.00	90.00	94.00	78.00	94.00	810	83.802	20.51%
2009-07-08	0	0.390	0.305	0.400	-	-	0	0	-	78.00	61.00	80.00	-	-	0	-	0.00%
2009-07-07	1	-	-	-	-	-	0	0	-	78.00	-	-	-	-	0	-	0.00%
2009-07-06	0	0.390	0.390	0.400	0.390	0.400	80,000	31,400	0.3925	78.00	78.00	80.00	78.00	80.00	400	78.500	-2.50%
2009-07-03	0	0.400	0.395	0.400	0.395	0.400	80,000	31,800	0.3975	80.00	79.00	80.00	79.00	80.00	400	79.500	-8.05%
2009-07-02	0	0.435	0.350	0.435	0.430	0.450	80,000	34,900	0.4363	87.00	70.00	87.00	86.00	90.00	400	87.250	-1.14%
2009-06-30	0	0.440	0.360	0.450	0.300	0.440	2,245,000	816,750	0.3638	88.00	72.00	90.00	60.00	88.00	11,225	72.762	-29.03%
2009-06-29	0	0.620	0.600	0.620	0.510	0.650	1,088,040	617,931	0.5679	124.0	120.0	124.0	102.0	130.0	5,440	113.59	-1.59%
2009-06-26	0	0.630	0.580	0.640	0.580	0.630	345,000	204,175	0.5918	126.0	116.0	128.0	116.0	126.0	1,725	118.36	14.55%
2009-06-25	0	0.550	0.490	0.550	0.465	0.550	360,200	178,499	0.4956	110.0	98.00	110.0	93.00	110.0	1,801	99.111	14.58%
2009-06-24	0	0.480	0.435	0.480	0.450	0.480	140,000	64,600	0.4614	96.00	87.00	96.00	90.00	96.00	700	92.286	14.29%
2009-06-23	0	0.420	0.410	0.450	0.420	0.425	140,100	59,145	0.4222	84.00	82.00	90.00	84.00	85.00	700	84.433	0.00%
2009-06-22	0	0.420	0.415	0.450	0.420	0.450	134,400	57,268	0.4261	84.00	83.00	90.00	84.00	90.00	672	85.220	-14.29%
2009-06-19	0	0.490	0.455	0.490	0.450	0.490	120,400	56,376	0.4682	98.00	91.00	98.00	90.00	98.00	602	93.648	11.36%
2009-06-18	0	0.440	0.390	0.500	-	-	0	0	-	88.00	78.00	100.0	-	-	0	-	0.00%
2009-06-17	0	0.440	0.380	0.480	-	-	0	0	-	88.00	76.00	96.00	-	-	0	-	0.00%
2009-06-16	0	0.440	0.440	0.495	0.350	0.350	40,000	14,000	0.3500	88.00	88.00	99.00	70.00	70.00	200	70.000	0.00%
2009-06-15	0	0.440	0.390	0.440	-	-	0	0	-	88.00	78.00	88.00	-	-	0	-	0.00%
2009-06-12	0	0.440	0.405	0.450	-	-	0	0	-	88.00	81.00	90.00	-	-	0	-	0.00%
2009-06-11	0	0.440	0.440	0.450	0.400	0.400	40,000	16,000	0.4000	88.00	88.00	90.00	80.00	80.00	200	80.000	-2.22%
2009-06-10	0	0.450	0.400	0.450	-	-	5,000	1,900	0.3800	90.00	80.00	90.00	-	-	25	76.000	0.00%
2009-06-09	0	0.450	0.430	0.520	-	-	0	0	-	90.00	86.00	104.0	-	-	0	-	0.00%
2009-06-08	0	0.450	0.475	0.500	0.450	0.600	652,400	331,656	0.5084	90.00	95.00	100.0	90.00	120.0	3,262	101.67	-8.16%
2009-06-05	0	0.490	0.490	0.510	0.390	0.500	1,425,000	664,350	0.4662	98.00	98.00	102.0	78.00	100.0	7,125	93.242	25.64%
2009-06-04	0	0.390	0.340	0.390	0.280	0.395	1,332,000	443,840	0.3332	78.00	68.00	78.00	56.00	79.00	6,660	66.643	41.82%
2009-06-03	0	0.275	0.153	0.275	0.275	0.275	100,000	27,500	0.2750	55.00	30.60	55.00	55.00	55.00	500	55.000	10.00%
2009-06-02	0	0.250	0.250	0.280	0.250	0.280	80,000	21,800	0.2725	50.00	50.00	56.00	50.00	56.00	400	54.500	-10.71%
2009-06-01	0	0.280	0.255	0.280	-	-	0	0	-	56.00	51.00	56.00	-	-	0	-	0.00%
2009-05-29	0	0.280	0.228	0.290	-	-	0	0	-	56.00	45.60	58.00	-	-	0	-	0.00%
2009-05-27	0	0.280	0.250	0.280	0.240	0.295	255,000	68,700	0.2694	56.00	50.00	56.00	48.00	59.00	1,275	53.882	27.27%
2009-05-26	0	0.220	0.150	0.230	0.220	0.220	20,000	4,400	0.2200	44.00	30.00	46.00	44.00	44.00	100	44.000	9.45%
2009-05-25	0	0.201	0.130	-	-	-	0	0	-	40.20	26.00	-	-	-	0	-	0.00%
2009-05-22	0	0.201	0.165	-	0.201	0.201	60,000	12,060	0.2010	40.20	33.00	-	40.20	40.20	300	40.200	11.05%
2009-05-21	0	0.181	0.172	-	-	-	0	0	-	36.20	34.40	-	-	-	0	-	0.00%
2009-05-20	0	0.181	0.181	0.205	0.170	0.170	20,000	3,400	0.1700	36.20	36.20	41.00	34.00	34.00	100	34.000	-2.16%
2009-05-19	0	0.185	0.180	0.205	-	-	0	0	-	37.00	36.00	41.00	-	-	0	-	0.00%
2009-05-18	0	0.185	0.165	0.205	-	-	0	0	-	37.00	33.00	41.00	-	-	0	-	0.00%
2009-05-15	0	0.185	0.165	0.205	-	-	0	0	-	37.00	33.00	41.00	-	-	0	-	0.00%
2009-05-14	0	0.185	0.120	0.200	-	-	0	0	-	37.00	24.00	40.00	-	-	0	-	0.00%
2009-05-13	0	0.185	0.160	0.185	-	-	0	0	-	37.00	32.00	37.00	-	-	0	-	0.00%
2009-05-12	0	0.185	0.160	0.185	-	-	0	0	-	37.00	32.00	37.00	-	-	0	-	0.00%
2009-05-11	0	0.185	0.165	0.205	-	-	0	0	-	37.00	33.00	41.00	-	-	0	-	0.00%
2009-05-08	0	0.185	0.120	0.205	-	-	0	0	-	37.00	24.00	41.00	-	-	0	-	0.00%
2009-05-07	0	0.185	0.120	0.200	-	-	0	0	-	37.00	24.00	40.00	-	-	0	-	0.00%
2009-05-06	0	0.185	0.120	0.205	-	-	0	0	-	37.00	24.00	41.00	-	-	0	-	0.00%
2009-05-05	0	0.185	0.120	0.185	-	-	0	0	-	37.00	24.00	37.00	-	-	0	-	0.00%
2009-05-04	0	0.185	0.165	0.185	0.185	0.185	20,000	3,700	0.1850	37.00	33.00	37.00	37.00	37.00	100	37.000	0.00%
2009-04-30	0	0.185	0.150	0.185	0.185	0.185	20,000	3,700	0.1850	37.00	30.00	37.00	37.00	37.00	100	37.000	2.78%
2009-04-29	0	0.180	0.140	0.180	0.180	0.180	10,000	1,800	0.1800	36.00	28.00	36.00	36.00	36.00	50	36.000	0.00%
2009-04-28	0	0.180	0.170	0.185	-	-	0	0	-	36.00	34.00	37.00	-	-	0	-	0.00%
2009-04-27	0	0.180	0.150	0.185	-	-	1,600	224	0.1400	36.00	30.00	37.00	-	-	8	28.000	0.00%
2009-04-24	0	0.180	0.120	0.185	0.180	0.180	5,000	900	0.1800	36.00	24.00	37.00	36.00	36.00	25	36.000	-2.70%
2009-04-23	0	0.185	0.165	0.185	0.185	0.185	5,000	925	0.1850	37.00	33.00	37.00	37.00	37.00	25	37.000	0.00%
2009-04-22	0	0.185	0.170	0.185	0.165	0.185	72,000	13,060	0.1814	37.00	34.00	37.00	33.00	37.00	360	36.278	2.78%
2009-04-21	0	0.180	0.170	0.180	0.160	0.180	110,000	18,800	0.1709	36.00	34.00	36.00	32.00	36.00	550	34.182	-2.70%
2009-04-20	0	0.185	0.155	0.185	0.180	0.185	207,200	38,230	0.1845	37.00	31.00	37.00	36.00	37.00	1,036	36.902	2.78%
2009-04-17	0	0.180	0.150	0.185	0.185	0.185	5,000	925	0.1850	36.00	30.00	37.00	37.00	37.00	25	37.000	0.00%
2009-04-16	0	0.180	0.156	-	0.180	0.180	200,000	36,000	0.1800	36.00	31.20	-	36.00	36.00	1,000	36.000	0.00%
2009-04-15	0	0.180	0.180	-	0.180	0.180	10,000	1,800	0.1800	36.00	36.00	-	36.00	36.00	50	36.000	0.00%
2009-04-14	0	0.180	0.180	-	0.170	0.180	10,000	1,750	0.1750	36.00	36.00	-	34.00	36.00	50	35.000	5.26%
2009-04-09	0	0.171	0.171	0.230	0.120	0.120	5,000	600	0.1200	34.20	34.20	46.00	24.00	24.00	25	24.000	-28.75%
2009-04-08	0	0.240	-	0.240	-	-	4,000	800	0.2000	48.00	-	48.00	-	-	20	40.000	-4.00%
2009-04-07	0	0.250	-	0.280	0.250	0.250	110,000	27,500	0.2500	50.00	-	56.00	50.00	50.00	550	50.000	-10.71%
2009-04-06	0	0.280	-	0.280	-	-	0	0	-	56.00	-	56.00	-	-	0	-	0.00%
2009-04-03	0	0.280	0.260	0.280	0.188	0.300	310,200	89,293	0.2879	56.00	52.00	56.00	37.60	60.00	1,551	57.571	-15.15%
2009-04-02	1	-	-	-	-	-	0	0	-	66.00	-	-	-	-	0	-	0.00%
2009-04-01	0	0.330	0.330	0.380	0.320	0.320	137,000	43,820	0.3199	66.00	66.00	76.00	64.00	64.00	685	63.971	-5.71%
2009-03-31	0	0.350	0.280	0.380	0.280	0.350	45,000	14,700	0.3267	70.00	56.00	76.00	56.00	70.00	225	65.333	45.83%
2009-03-30	0	0.240	0.240	0.260	0.220	0.240	135,000	32,000	0.2370	48.00	48.00	52.00	44.00	48.00	675	47.407	6.67%
2009-03-27	0	0.225	-	0.250	-	-	0	0	-	45.00	-	50.00	-	-	0	-	0.00%
2009-03-26	0	0.225	0.190	0.250	-	-	0	0	-	45.00	38.00	50.00	-	-	0	-	0.00%
2009-03-25	0	0.225	0.190	0.240	-	-	0	0	-	45.00	38.00	48.00	-	-	0	-	0.00%
2009-03-24	0	0.225	0.200	0.250	-	-	0	0	-	45.00	40.00	50.00	-	-	0	-	0.00%
2009-03-23	0	0.225	0.101	0.250	-	-	0	0	-	45.00	20.20	50.00	-	-	0	-	0.00%
2009-03-20	0	0.225	-	0.250	-	-	0	0	-	45.00	-	50.00	-	-	0	-	0.00%
2009-03-19	0	0.225	0.170	0.245	0.225	0.225	40,000	9,000	0.2250	45.00	34.00	49.00	45.00	45.00	200	45.000	7.66%
2009-03-18	0	0.209	0.103	0.225	-	-	0	0	-	41.80	20.60	45.00	-	-	0	-	0.00%
2009-03-17	0	0.209	-	0.225	-	-	0	0	-	41.80	-	45.00	-	-	0	-	0.00%
2009-03-16	0	0.209	-	0.225	-	-	0	0	-	41.80	-	45.00	-	-	0	-	0.00%
2009-03-13	0	0.209	0.209	0.225	0.209	0.209	5,000	1,045	0.2090	41.80	41.80	45.00	41.80	41.80	25	41.800	0.00%
2009-03-12	0	0.209	0.208	0.220	0.209	0.209	250,000	52,250	0.2090	41.80	41.60	44.00	41.80	41.80	1,250	41.800	0.00%
2009-03-11	0	0.209	-	0.225	0.209	0.209	235,000	49,115	0.2090	41.80	-	45.00	41.80	41.80	1,175	41.800	0.00%
2009-03-10	0	0.209	-	0.220	0.209	0.209	200,000	41,800	0.2090	41.80	-	44.00	41.80	41.80	1,000	41.800	0.00%
2009-03-09	0	0.209	-	0.224	-	-	0	0	-	41.80	-	44.80	-	-	0	-	0.00%
2009-03-06	0	0.209	-	0.220	-	-	0	0	-	41.80	-	44.00	-	-	0	-	0.00%
2009-03-05	0	0.209	-	0.209	0.209	0.209	230,000	48,070	0.2090	41.80	-	41.80	41.80	41.80	1,150	41.800	7.18%
2009-03-04	0	0.195	-	0.200	-	-	4,500	720	0.1600	39.00	-	40.00	-	-	22	32.000	0.00%
2009-03-03	0	0.195	-	0.210	-	-	0	0	-	39.00	-	42.00	-	-	0	-	0.00%
2009-03-02	0	0.195	0.150	0.220	-	-	0	0	-	39.00	30.00	44.00	-	-	0	-	0.00%
2009-02-27	0	0.195	0.145	0.220	-	-	0	0	-	39.00	29.00	44.00	-	-	0	-	0.00%
2009-02-26	0	0.195	0.150	-	0.195	0.195	30,000	5,850	0.1950	39.00	30.00	-	39.00	39.00	150	39.000	5.41%
2009-02-25	0	0.185	0.145	0.195	-	-	0	0	-	37.00	29.00	39.00	-	-	0	-	0.00%
2009-02-24	0	0.185	0.145	0.195	-	-	0	0	-	37.00	29.00	39.00	-	-	0	-	0.00%
2009-02-23	0	0.185	0.145	0.195	-	-	0	0	-	37.00	29.00	39.00	-	-	0	-	0.00%
2009-02-20	0	0.185	0.145	0.195	-	-	0	0	-	37.00	29.00	39.00	-	-	0	-	0.00%
2009-02-19	0	0.185	0.145	0.185	0.140	0.185	65,000	11,575	0.1781	37.00	29.00	37.00	28.00	37.00	325	35.615	0.00%
2009-02-18	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-02-17	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-02-16	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-02-13	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-02-12	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-02-11	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-02-10	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-02-09	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-02-06	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-02-05	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-02-04	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-02-03	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-02-02	0	0.185	0.140	0.185	-	-	2,000	270	0.1350	37.00	28.00	37.00	-	-	10	27.000	0.00%
2009-01-30	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-01-29	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-01-23	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-01-22	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-01-21	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-01-20	0	0.185	0.140	0.190	-	-	0	0	-	37.00	28.00	38.00	-	-	0	-	0.00%
2009-01-19	0	0.185	0.140	0.190	-	-	0	0	-	37.00	28.00	38.00	-	-	0	-	0.00%
2009-01-16	0	0.185	0.140	0.195	-	-	0	0	-	37.00	28.00	39.00	-	-	0	-	0.00%
2009-01-15	0	0.185	0.140	0.185	-	-	0	0	-	37.00	28.00	37.00	-	-	0	-	0.00%
2009-01-14	0	0.185	0.140	0.195	-	-	0	0	-	37.00	28.00	39.00	-	-	0	-	0.00%
2009-01-13	0	0.185	0.140	0.195	-	-	0	0	-	37.00	28.00	39.00	-	-	0	-	0.00%
2009-01-12	0	0.185	0.140	0.199	-	-	0	0	-	37.00	28.00	39.80	-	-	0	-	0.00%
2009-01-09	0	0.185	0.140	0.185	0.185	0.185	5,000	925	0.1850	37.00	28.00	37.00	37.00	37.00	25	37.000	8.82%
2009-01-08	0	0.170	0.140	0.185	-	-	0	0	-	34.00	28.00	37.00	-	-	0	-	0.00%
2009-01-07	0	0.170	0.140	0.185	-	-	0	0	-	34.00	28.00	37.00	-	-	0	-	0.00%
2009-01-06	0	0.170	0.130	0.185	-	-	0	0	-	34.00	26.00	37.00	-	-	0	-	0.00%
2009-01-05	0	0.170	0.130	0.190	-	-	0	0	-	34.00	26.00	38.00	-	-	0	-	0.00%
2009-01-02	0	0.170	0.125	0.170	0.170	0.170	35,000	5,950	0.1700	34.00	25.00	34.00	34.00	34.00	175	34.000	21.43%
2008-12-31	0	0.140	0.130	0.170	-	-	0	0	-	28.00	26.00	34.00	-	-	0	-	0.00%
2008-12-30	0	0.140	0.130	0.170	-	-	0	0	-	28.00	26.00	34.00	-	-	0	-	0.00%
2008-12-29	0	0.140	0.130	0.170	-	-	0	0	-	28.00	26.00	34.00	-	-	0	-	0.00%
2008-12-24	0	0.140	0.130	0.170	-	-	0	0	-	28.00	26.00	34.00	-	-	0	-	0.00%
2008-12-23	0	0.140	0.130	0.170	-	-	0	0	-	28.00	26.00	34.00	-	-	0	-	0.00%
2008-12-22	0	0.140	0.130	0.170	-	-	0	0	-	28.00	26.00	34.00	-	-	0	-	0.00%
2008-12-19	0	0.140	0.130	0.170	-	-	0	0	-	28.00	26.00	34.00	-	-	0	-	0.00%
2008-12-18	0	0.140	0.130	0.170	-	-	0	0	-	28.00	26.00	34.00	-	-	0	-	0.00%
2008-12-17	0	0.140	0.130	0.170	-	-	0	0	-	28.00	26.00	34.00	-	-	0	-	0.00%
2008-12-16	0	0.140	0.130	0.170	-	-	0	0	-	28.00	26.00	34.00	-	-	0	-	0.00%
2008-12-15	0	0.140	0.160	0.169	0.140	0.175	224,200	38,829	0.1732	28.00	32.00	33.80	28.00	35.00	1,121	34.638	-20.00%
2008-12-12	0	0.175	0.130	0.180	-	-	0	0	-	35.00	26.00	36.00	-	-	0	-	0.00%
2008-12-11	0	0.175	0.130	0.180	-	-	0	0	-	35.00	26.00	36.00	-	-	0	-	0.00%
2008-12-10	0	0.175	0.130	0.180	-	-	0	0	-	35.00	26.00	36.00	-	-	0	-	0.00%
2008-12-09	0	0.175	0.130	0.185	-	-	0	0	-	35.00	26.00	37.00	-	-	0	-	0.00%
2008-12-08	0	0.175	0.130	0.180	-	-	0	0	-	35.00	26.00	36.00	-	-	0	-	0.00%
2008-12-05	0	0.175	0.140	0.180	0.175	0.175	40,000	7,000	0.1750	35.00	28.00	36.00	35.00	35.00	200	35.000	9.38%
2008-12-04	0	0.160	0.128	0.180	-	-	0	0	-	32.00	25.60	36.00	-	-	0	-	0.00%
2008-12-03	0	0.160	0.125	0.170	0.160	0.160	30,000	4,800	0.1600	32.00	25.00	34.00	32.00	32.00	150	32.000	18.52%
2008-12-02	0	0.135	0.120	0.160	-	-	0	0	-	27.00	24.00	32.00	-	-	0	-	0.00%
2008-12-01	0	0.135	0.120	0.160	-	-	0	0	-	27.00	24.00	32.00	-	-	0	-	0.00%
2008-11-28	0	0.135	0.120	0.170	0.135	0.135	15,000	2,025	0.1350	27.00	24.00	34.00	27.00	27.00	75	27.000	-10.00%
2008-11-27	0	0.150	0.130	0.170	-	-	0	0	-	30.00	26.00	34.00	-	-	0	-	0.00%
2008-11-26	0	0.150	0.131	0.170	-	-	0	0	-	30.00	26.20	34.00	-	-	0	-	0.00%
2008-11-25	0	0.150	0.120	0.170	-	-	0	0	-	30.00	24.00	34.00	-	-	0	-	0.00%
2008-11-24	0	0.150	0.120	0.170	-	-	0	0	-	30.00	24.00	34.00	-	-	0	-	0.00%
2008-11-21	0	0.150	0.120	0.170	-	-	0	0	-	30.00	24.00	34.00	-	-	0	-	0.00%
2008-11-20	0	0.150	0.120	0.170	-	-	0	0	-	30.00	24.00	34.00	-	-	0	-	0.00%
2008-11-19	0	0.150	0.120	0.149	-	-	0	0	-	30.00	24.00	29.80	-	-	0	-	0.00%
2008-11-18	0	0.150	0.120	0.170	-	-	0	0	-	30.00	24.00	34.00	-	-	0	-	0.00%
2008-11-17	0	0.150	0.120	0.170	-	-	0	0	-	30.00	24.00	34.00	-	-	0	-	0.00%
2008-11-14	0	0.150	0.130	0.170	-	-	0	0	-	30.00	26.00	34.00	-	-	0	-	0.00%
2008-11-13	0	0.150	0.120	0.170	-	-	0	0	-	30.00	24.00	34.00	-	-	0	-	0.00%
2008-11-12	0	0.150	0.130	0.170	-	-	0	0	-	30.00	26.00	34.00	-	-	0	-	0.00%
2008-11-11	0	0.150	0.120	0.170	-	-	0	0	-	30.00	24.00	34.00	-	-	0	-	0.00%
2008-11-10	0	0.150	0.120	0.170	-	-	0	0	-	30.00	24.00	34.00	-	-	0	-	0.00%
2008-11-07	0	0.150	0.120	0.170	-	-	0	0	-	30.00	24.00	34.00	-	-	0	-	0.00%
2008-11-06	0	0.150	0.120	0.170	-	-	0	0	-	30.00	24.00	34.00	-	-	0	-	0.00%
2008-11-05	0	0.150	0.120	0.170	-	-	0	0	-	30.00	24.00	34.00	-	-	0	-	0.00%
2008-11-04	0	0.150	0.120	0.170	-	-	0	0	-	30.00	24.00	34.00	-	-	0	-	0.00%
2008-11-03	0	0.150	0.120	0.170	-	-	0	0	-	30.00	24.00	34.00	-	-	0	-	0.00%
2008-10-31	0	0.150	0.120	0.165	-	-	0	0	-	30.00	24.00	33.00	-	-	0	-	0.00%
2008-10-30	0	0.150	0.120	0.170	-	-	0	0	-	30.00	24.00	34.00	-	-	0	-	0.00%
2008-10-29	0	0.150	0.125	0.170	-	-	0	0	-	30.00	25.00	34.00	-	-	0	-	0.00%
2008-10-28	0	0.150	0.130	0.170	-	-	0	0	-	30.00	26.00	34.00	-	-	0	-	0.00%
2008-10-27	0	0.150	0.130	0.170	-	-	0	0	-	30.00	26.00	34.00	-	-	0	-	0.00%
2008-10-24	0	0.150	0.125	0.170	-	-	0	0	-	30.00	25.00	34.00	-	-	0	-	0.00%
2008-10-23	0	0.150	0.130	0.170	-	-	0	0	-	30.00	26.00	34.00	-	-	0	-	0.00%
2008-10-22	0	0.150	0.125	0.170	-	-	0	0	-	30.00	25.00	34.00	-	-	0	-	0.00%
2008-10-21	0	0.150	0.125	0.170	-	-	0	0	-	30.00	25.00	34.00	-	-	0	-	0.00%
2008-10-20	0	0.150	0.125	0.170	-	-	0	0	-	30.00	25.00	34.00	-	-	0	-	0.00%
2008-10-17	0	0.150	0.130	0.170	-	-	0	0	-	30.00	26.00	34.00	-	-	0	-	0.00%
2008-10-16	0	0.150	0.132	0.170	0.150	0.150	15,000	2,250	0.1500	30.00	26.40	34.00	30.00	30.00	75	30.000	-11.76%
2008-10-15	0	0.170	0.131	0.190	-	-	0	0	-	34.00	26.20	38.00	-	-	0	-	0.00%
2008-10-14	0	0.170	0.131	0.180	0.170	0.170	15,000	2,550	0.1700	34.00	26.20	36.00	34.00	34.00	75	34.000	6.25%
2008-10-13	0	0.160	0.131	0.170	-	-	0	0	-	32.00	26.20	34.00	-	-	0	-	0.00%
2008-10-10	0	0.160	0.100	0.160	-	-	0	0	-	32.00	20.00	32.00	-	-	0	-	-11.11%
2008-10-09	0	0.180	0.150	0.180	-	-	0	0	-	36.00	30.00	36.00	-	-	0	-	0.00%
2008-10-08	0	0.180	0.150	0.180	-	-	0	0	-	36.00	30.00	36.00	-	-	0	-	0.00%
2008-10-06	0	0.180	0.150	0.190	-	-	0	0	-	36.00	30.00	38.00	-	-	0	-	0.00%
2008-10-03	0	0.180	0.150	0.180	-	-	0	0	-	36.00	30.00	36.00	-	-	0	-	0.00%
2008-10-02	0	0.180	0.150	0.180	-	-	0	0	-	36.00	30.00	36.00	-	-	0	-	0.00%
2008-09-30	0	0.180	0.150	0.200	-	-	0	0	-	36.00	30.00	40.00	-	-	0	-	0.00%
2008-09-29	0	0.180	0.150	0.200	-	-	0	0	-	36.00	30.00	40.00	-	-	0	-	0.00%
2008-09-26	0	0.180	0.150	0.200	-	-	0	0	-	36.00	30.00	40.00	-	-	0	-	0.00%
2008-09-25	0	0.180	0.150	0.200	-	-	0	0	-	36.00	30.00	40.00	-	-	0	-	0.00%
2008-09-24	0	0.180	0.150	0.200	-	-	0	0	-	36.00	30.00	40.00	-	-	0	-	0.00%
2008-09-23	0	0.180	0.150	0.200	-	-	0	0	-	36.00	30.00	40.00	-	-	0	-	0.00%
2008-09-22	0	0.180	0.180	0.200	0.180	0.180	13,000	2,310	0.1777	36.00	36.00	40.00	36.00	36.00	65	35.538	0.00%
2008-09-19	0	0.180	0.150	0.180	0.180	0.180	49,000	8,660	0.1767	36.00	30.00	36.00	36.00	36.00	245	35.347	33.33%
2008-09-18	0	0.135	0.130	0.170	0.135	0.135	20,000	2,700	0.1350	27.00	26.00	34.00	27.00	27.00	100	27.000	-10.00%
2008-09-17	0	0.150	0.140	0.172	-	-	0	0	-	30.00	28.00	34.40	-	-	0	-	0.00%
2008-09-16	0	0.150	0.145	0.200	0.150	0.180	155,000	25,410	0.1639	30.00	29.00	40.00	30.00	36.00	775	32.787	-16.67%
2008-09-12	0	0.180	0.173	0.203	0.178	0.180	200,000	35,880	0.1794	36.00	34.60	40.60	35.60	36.00	1,000	35.880	-1.64%
2008-09-11	0	0.183	0.183	0.200	0.180	0.200	60,000	11,035	0.1839	36.60	36.60	40.00	36.00	40.00	300	36.783	-8.50%
2008-09-10	0	0.200	0.181	-	-	-	0	0	-	40.00	36.20	-	-	-	0	-	0.00%
2008-09-09	0	0.200	0.180	-	0.200	0.200	5,000	1,000	0.2000	40.00	36.00	-	40.00	40.00	25	40.000	-4.76%
2008-09-08	0	0.210	0.180	0.220	-	-	0	0	-	42.00	36.00	44.00	-	-	0	-	0.00%
2008-09-05	0	0.210	0.210	0.230	0.210	0.210	79,000	16,550	0.2095	42.00	42.00	46.00	42.00	42.00	395	41.899	0.00%
2008-09-04	0	0.210	0.210	0.275	0.210	0.210	5,000	1,050	0.2100	42.00	42.00	55.00	42.00	42.00	25	42.000	-11.39%
2008-09-03	0	0.237	0.210	0.280	-	-	0	0	-	47.40	42.00	56.00	-	-	0	-	0.00%
2008-09-02	0	0.237	0.210	0.280	-	-	0	0	-	47.40	42.00	56.00	-	-	0	-	0.00%
2008-09-01	0	0.237	0.210	0.280	-	-	0	0	-	47.40	42.00	56.00	-	-	0	-	0.00%
2008-08-29	0	0.237	0.210	0.280	-	-	0	0	-	47.40	42.00	56.00	-	-	0	-	0.00%
2008-08-28	0	0.237	0.210	0.280	-	-	0	0	-	47.40	42.00	56.00	-	-	0	-	0.00%
2008-08-27	0	0.237	0.210	0.270	-	-	0	0	-	47.40	42.00	54.00	-	-	0	-	0.00%
2008-08-26	0	0.237	0.210	0.280	-	-	0	0	-	47.40	42.00	56.00	-	-	0	-	0.00%
2008-08-25	0	0.237	0.210	0.280	0.237	0.300	115,000	33,555	0.2918	47.40	42.00	56.00	47.40	60.00	575	58.357	10.75%
2008-08-21	0	0.214	0.170	0.230	-	-	0	0	-	42.80	34.00	46.00	-	-	0	-	0.00%
2008-08-20	0	0.214	0.180	0.214	0.210	0.214	80,000	17,100	0.2138	42.80	36.00	42.80	42.00	42.80	400	42.750	33.75%
2008-08-19	0	0.160	0.140	0.203	0.120	0.160	10,000	1,400	0.1400	32.00	28.00	40.60	24.00	32.00	50	28.000	-30.43%
2008-08-18	0	0.230	0.150	-	-	-	0	0	-	46.00	30.00	-	-	-	0	-	0.00%
2008-08-15	0	0.230	0.210	-	-	-	0	0	-	46.00	42.00	-	-	-	0	-	0.00%
2008-08-14	0	0.230	0.230	-	0.230	0.230	13,000	2,975	0.2288	46.00	46.00	-	46.00	46.00	65	45.769	-8.00%
2008-08-13	0	0.250	0.250	0.300	0.250	0.250	35,000	8,750	0.2500	50.00	50.00	60.00	50.00	50.00	175	50.000	-13.79%
2008-08-12	0	0.290	0.260	0.320	0.290	0.290	45,000	13,050	0.2900	58.00	52.00	64.00	58.00	58.00	225	58.000	-13.43%
2008-08-11	0	0.335	0.250	0.350	-	-	0	0	-	67.00	50.00	70.00	-	-	0	-	0.00%
2008-08-08	0	0.335	0.250	0.340	-	-	0	0	-	67.00	50.00	68.00	-	-	0	-	0.00%
2008-08-07	0	0.335	0.255	0.340	-	-	0	0	-	67.00	51.00	68.00	-	-	0	-	0.00%
2008-08-05	0	0.335	0.250	0.350	-	-	0	0	-	67.00	50.00	70.00	-	-	0	-	0.00%
2008-08-04	0	0.335	0.260	0.340	-	-	0	0	-	67.00	52.00	68.00	-	-	0	-	0.00%
2008-08-01	0	0.335	0.255	0.340	-	-	0	0	-	67.00	51.00	68.00	-	-	0	-	0.00%
2008-07-31	0	0.335	0.255	0.335	-	-	0	0	-	67.00	51.00	67.00	-	-	0	-	0.00%
2008-07-30	0	0.335	0.255	0.360	-	-	0	0	-	67.00	51.00	72.00	-	-	0	-	0.00%
2008-07-29	0	0.335	0.255	-	-	-	0	0	-	67.00	51.00	-	-	-	0	-	0.00%
2008-07-28	0	0.335	0.255	0.340	-	-	0	0	-	67.00	51.00	68.00	-	-	0	-	0.00%
2008-07-25	0	0.335	0.255	0.340	-	-	0	0	-	67.00	51.00	68.00	-	-	0	-	0.00%
2008-07-24	0	0.335	0.260	0.335	0.350	0.350	50,000	17,500	0.3500	67.00	52.00	67.00	70.00	70.00	250	70.000	11.67%
2008-07-23	0	0.300	0.250	-	-	-	0	0	-	60.00	50.00	-	-	-	0	-	0.00%
2008-07-22	0	0.300	0.250	0.300	0.300	0.300	100,000	30,000	0.3000	60.00	50.00	60.00	60.00	60.00	500	60.000	0.00%
2008-07-21	0	0.300	0.240	-	-	-	0	0	-	60.00	48.00	-	-	-	0	-	0.00%
2008-07-18	0	0.300	0.250	-	-	-	0	0	-	60.00	50.00	-	-	-	0	-	0.00%
2008-07-17	0	0.300	0.250	-	-	-	0	0	-	60.00	50.00	-	-	-	0	-	0.00%
2008-07-16	0	0.300	0.250	-	-	-	0	0	-	60.00	50.00	-	-	-	0	-	0.00%
2008-07-15	0	0.300	0.250	-	-	-	0	0	-	60.00	50.00	-	-	-	0	-	0.00%
2008-07-14	0	0.300	0.250	-	0.300	0.300	5,000	1,500	0.3000	60.00	50.00	-	60.00	60.00	25	60.000	7.14%
2008-07-11	0	0.280	0.250	0.310	-	-	0	0	-	56.00	50.00	62.00	-	-	0	-	0.00%
2008-07-10	0	0.280	0.280	-	0.250	0.280	200,000	53,000	0.2650	56.00	56.00	-	50.00	56.00	1,000	53.000	-15.15%
2008-07-09	0	0.330	0.250	-	-	-	0	0	-	66.00	50.00	-	-	-	0	-	0.00%
2008-07-08	0	0.330	0.250	0.350	-	-	0	0	-	66.00	50.00	70.00	-	-	0	-	0.00%
2008-07-07	0	0.330	0.250	-	-	-	0	0	-	66.00	50.00	-	-	-	0	-	0.00%
2008-07-04	0	0.330	0.250	-	-	-	0	0	-	66.00	50.00	-	-	-	0	-	0.00%
2008-07-03	0	0.330	0.250	-	-	-	0	0	-	66.00	50.00	-	-	-	0	-	0.00%
2008-07-02	0	0.330	0.250	0.330	-	-	0	0	-	66.00	50.00	66.00	-	-	0	-	0.00%
2008-06-30	0	0.330	0.255	0.330	0.330	0.330	5,000	1,650	0.3300	66.00	51.00	66.00	66.00	66.00	25	66.000	10.00%
2008-06-27	0	0.300	0.260	0.355	0.300	0.300	100,000	30,000	0.3000	60.00	52.00	71.00	60.00	60.00	500	60.000	-3.23%
2008-06-26	0	0.310	0.305	0.360	-	-	0	0	-	62.00	61.00	72.00	-	-	0	-	0.00%
2008-06-25	0	0.310	0.305	0.370	0.310	0.310	5,000	1,550	0.3100	62.00	61.00	74.00	62.00	62.00	25	62.000	-16.22%
2008-06-24	0	0.370	0.315	0.370	-	-	0	0	-	74.00	63.00	74.00	-	-	0	-	-2.63%
2008-06-23	0	0.380	0.330	0.430	0.305	0.400	190,000	65,200	0.3432	76.00	66.00	86.00	61.00	80.00	950	68.632	8.57%
2008-06-20	0	0.350	0.270	0.530	-	-	0	0	-	70.00	54.00	106.0	-	-	0	-	0.00%
2008-06-19	0	0.350	0.270	0.540	-	-	0	0	-	70.00	54.00	108.0	-	-	0	-	0.00%
2008-06-18	0	0.350	0.280	0.450	-	-	0	0	-	70.00	56.00	90.00	-	-	0	-	0.00%
2008-06-17	0	0.350	0.280	0.450	-	-	0	0	-	70.00	56.00	90.00	-	-	0	-	0.00%
2008-06-16	0	0.350	0.255	0.350	-	-	0	0	-	70.00	51.00	70.00	-	-	0	-	-22.22%
2008-06-13	0	0.450	0.405	0.450	-	-	0	0	-	90.00	81.00	90.00	-	-	0	-	-8.16%
2008-06-12	0	0.490	0.390	0.490	-	-	0	0	-	98.00	78.00	98.00	-	-	0	-	0.00%
2008-06-11	0	0.490	0.390	0.490	-	-	0	0	-	98.00	78.00	98.00	-	-	0	-	-2.00%
2008-06-10	0	0.500	0.400	0.540	-	-	10,000	4,000	0.4000	100.0	80.00	108.0	-	-	50	80.000	0.00%
2008-06-06	0	0.500	0.500	0.520	0.400	0.400	25,000	10,000	0.4000	100.0	100.0	104.0	80.00	80.00	125	80.000	9.89%
2008-06-05	0	0.455	0.365	0.540	-	-	0	0	-	91.00	73.00	108.0	-	-	0	-	0.00%
2008-06-04	0	0.455	0.400	0.500	0.355	0.455	40,200	16,493	0.4103	91.00	80.00	100.0	71.00	91.00	201	82.055	0.00%
2008-06-03	0	0.455	0.355	0.455	-	-	0	0	-	91.00	71.00	91.00	-	-	0	-	0.00%
2008-06-02	0	0.455	0.355	0.455	-	-	0	0	-	91.00	71.00	91.00	-	-	0	-	0.00%
2008-05-30	0	0.455	0.355	0.455	-	-	0	0	-	91.00	71.00	91.00	-	-	0	-	0.00%
2008-05-29	0	0.455	0.200	0.455	-	-	0	0	-	91.00	40.00	91.00	-	-	0	-	0.00%
2008-05-28	0	0.455	0.355	0.455	-	-	0	0	-	91.00	71.00	91.00	-	-	0	-	0.00%
2008-05-27	0	0.455	0.385	0.460	-	-	0	0	-	91.00	77.00	92.00	-	-	0	-	-9.00%
2008-05-26	0	0.500	0.385	0.465	0.405	0.500	20,000	8,575	0.4288	100.0	77.00	93.00	81.00	100.0	100	85.750	0.00%
2008-05-23	0	0.500	0.405	0.690	-	-	0	0	-	100.0	81.00	138.0	-	-	0	-	0.00%
2008-05-22	0	0.500	0.410	0.550	-	-	0	0	-	100.0	82.00	110.0	-	-	0	-	0.00%
2008-05-21	0	0.500	0.405	0.550	-	-	0	0	-	100.0	81.00	110.0	-	-	0	-	0.00%
2008-05-20	0	0.500	0.405	0.550	-	-	0	0	-	100.0	81.00	110.0	-	-	0	-	0.00%
2008-05-19	0	0.500	0.420	0.550	-	-	0	0	-	100.0	84.00	110.0	-	-	0	-	0.00%
2008-05-16	0	0.500	0.405	0.600	-	-	0	0	-	100.0	81.00	120.0	-	-	0	-	0.00%
2008-05-15	0	0.500	0.405	0.600	-	-	0	0	-	100.0	81.00	120.0	-	-	0	-	0.00%
2008-05-14	0	0.500	0.405	0.690	-	-	0	0	-	100.0	81.00	138.0	-	-	0	-	0.00%
2008-05-13	0	0.500	0.415	0.690	-	-	0	0	-	100.0	83.00	138.0	-	-	0	-	0.00%
2008-05-09	0	0.500	0.415	0.550	-	-	0	0	-	100.0	83.00	110.0	-	-	0	-	0.00%
2008-05-08	0	0.500	0.405	0.550	-	-	0	0	-	100.0	81.00	110.0	-	-	0	-	0.00%
2008-05-07	0	0.500	0.405	0.560	-	-	0	0	-	100.0	81.00	112.0	-	-	0	-	0.00%
2008-05-06	0	0.500	0.405	0.550	-	-	0	0	-	100.0	81.00	110.0	-	-	0	-	0.00%
2008-05-05	0	0.500	0.400	0.560	-	-	0	0	-	100.0	80.00	112.0	-	-	0	-	0.00%
2008-05-02	0	0.500	0.440	0.560	-	-	0	0	-	100.0	88.00	112.0	-	-	0	-	0.00%
2008-04-30	0	0.500	0.455	0.550	0.500	0.500	5,000	2,500	0.5000	100.0	91.00	110.0	100.0	100.0	25	100.00	-10.71%
2008-04-29	0	0.560	0.430	0.560	-	-	0	0	-	112.0	86.00	112.0	-	-	0	-	0.00%
2008-04-28	0	0.560	0.430	0.560	-	-	0	0	-	112.0	86.00	112.0	-	-	0	-	0.00%
2008-04-25	0	0.560	0.430	0.560	-	-	0	0	-	112.0	86.00	112.0	-	-	0	-	0.00%
2008-04-24	0	0.560	0.430	0.560	-	-	0	0	-	112.0	86.00	112.0	-	-	0	-	0.00%
2008-04-23	0	0.560	0.200	0.560	-	-	0	0	-	112.0	40.00	112.0	-	-	0	-	0.00%
2008-04-22	0	0.560	0.440	0.560	-	-	0	0	-	112.0	88.00	112.0	-	-	0	-	0.00%
2008-04-21	0	0.560	0.200	0.600	-	-	0	0	-	112.0	40.00	120.0	-	-	0	-	0.00%
2008-04-18	0	0.560	0.430	0.600	-	-	0	0	-	112.0	86.00	120.0	-	-	0	-	0.00%
2008-04-17	0	0.560	0.200	0.600	-	-	0	0	-	112.0	40.00	120.0	-	-	0	-	0.00%
2008-04-16	0	0.560	0.475	0.600	-	-	0	0	-	112.0	95.00	120.0	-	-	0	-	0.00%
2008-04-15	0	0.560	0.455	0.600	0.480	0.560	13,200	6,576	0.4982	112.0	91.00	120.0	96.00	112.0	66	99.636	0.00%
2008-04-14	0	0.560	0.450	0.690	-	-	0	0	-	112.0	90.00	138.0	-	-	0	-	0.00%
2008-04-11	0	0.560	0.435	0.500	-	-	0	0	-	112.0	87.00	100.0	-	-	0	-	0.00%
2008-04-10	0	0.560	0.440	0.560	-	-	0	0	-	112.0	88.00	112.0	-	-	0	-	0.00%
2008-04-09	0	0.560	0.450	0.690	-	-	0	0	-	112.0	90.00	138.0	-	-	0	-	0.00%
2008-04-08	0	0.560	0.465	0.560	0.460	0.570	95,000	46,450	0.4889	112.0	93.00	112.0	92.00	114.0	475	97.789	-5.08%
2008-04-07	0	0.590	0.200	0.600	-	-	0	0	-	118.0	40.00	120.0	-	-	0	-	0.00%
2008-04-03	0	0.590	0.202	0.630	-	-	0	0	-	118.0	40.40	126.0	-	-	0	-	0.00%
2008-04-02	0	0.590	0.200	0.590	-	-	0	0	-	118.0	40.00	118.0	-	-	0	-	0.00%
2008-04-01	0	0.590	0.200	0.600	-	-	0	0	-	118.0	40.00	120.0	-	-	0	-	0.00%
2008-03-31	0	0.590	0.590	0.600	-	-	0	0	-	118.0	118.0	120.0	-	-	0	-	18.00%
2008-03-28	0	0.500	0.200	-	-	-	0	0	-	100.0	40.00	-	-	-	0	-	0.00%
2008-03-27	0	0.500	0.200	0.700	-	-	0	0	-	100.0	40.00	140.0	-	-	0	-	0.00%
2008-03-26	0	0.500	0.355	-	-	-	0	0	-	100.0	71.00	-	-	-	0	-	0.00%
2008-03-25	0	0.500	0.200	0.700	-	-	0	0	-	100.0	40.00	140.0	-	-	0	-	0.00%
2008-03-20	0	0.500	0.207	0.700	-	-	0	0	-	100.0	41.40	140.0	-	-	0	-	0.00%
2008-03-19	0	0.500	0.200	0.700	-	-	0	0	-	100.0	40.00	140.0	-	-	0	-	0.00%
2008-03-18	0	0.500	0.400	0.580	0.500	0.500	40,000	20,000	0.5000	100.0	80.00	116.0	100.0	100.0	200	100.00	-15.25%
2008-03-17	0	0.590	0.300	0.790	-	-	0	0	-	118.0	60.00	158.0	-	-	0	-	0.00%
2008-03-14	0	0.590	0.450	0.690	0.590	0.590	15,000	8,850	0.5900	118.0	90.00	138.0	118.0	118.0	75	118.00	0.00%
2008-03-13	0	0.590	0.450	0.590	-	-	0	0	-	118.0	90.00	118.0	-	-	0	-	0.00%
2008-03-12	0	0.590	0.450	0.590	-	-	0	0	-	118.0	90.00	118.0	-	-	0	-	0.00%
2008-03-11	0	0.590	0.300	0.590	-	-	0	0	-	118.0	60.00	118.0	-	-	0	-	0.00%
2008-03-10	0	0.590	0.460	0.590	-	-	0	0	-	118.0	92.00	118.0	-	-	0	-	0.00%
2008-03-07	0	0.590	0.490	0.590	0.590	0.590	10,000	5,900	0.5900	118.0	98.00	118.0	118.0	118.0	50	118.00	20.41%
2008-03-06	0	0.490	0.490	0.600	0.490	0.490	20,000	9,800	0.4900	98.00	98.00	120.0	98.00	98.00	100	98.000	-3.92%
2008-03-05	0	0.510	0.480	0.600	-	-	0	0	-	102.0	96.00	120.0	-	-	0	-	0.00%
2008-03-04	0	0.510	0.510	0.600	0.470	0.550	135,000	71,850	0.5322	102.0	102.0	120.0	94.00	110.0	675	106.44	0.00%
2008-03-03	0	0.510	0.470	0.600	0.510	0.510	104,000	52,800	0.5077	102.0	94.00	120.0	102.0	102.0	520	101.54	0.00%
2008-02-29	0	0.510	0.460	0.620	-	-	3,866	1,972	0.5101	102.0	92.00	124.0	-	-	19	102.02	0.00%
2008-02-28	0	0.510	0.460	0.620	-	-	0	0	-	102.0	92.00	124.0	-	-	0	-	0.00%
2008-02-27	0	0.510	0.450	0.510	-	-	0	0	-	102.0	90.00	102.0	-	-	0	-	0.00%
2008-02-26	0	0.510	0.500	0.790	0.460	0.510	20,000	9,700	0.4850	102.0	100.0	158.0	92.00	102.0	100	97.000	-15.00%
2008-02-25	0	0.600	0.305	-	-	-	0	0	-	120.0	61.00	-	-	-	0	-	0.00%
2008-02-22	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2008-02-21	0	0.600	0.400	0.600	0.500	0.600	120,000	60,850	0.5071	120.0	80.00	120.0	100.0	120.0	600	101.42	25.00%
2008-02-20	0	0.480	0.480	0.600	0.450	0.480	30,000	14,250	0.4750	96.00	96.00	120.0	90.00	96.00	150	95.000	-12.73%
2008-02-19	0	0.550	0.480	0.600	-	-	0	0	-	110.0	96.00	120.0	-	-	0	-	0.00%
2008-02-18	0	0.550	0.450	0.780	-	-	0	0	-	110.0	90.00	156.0	-	-	0	-	0.00%
2008-02-15	0	0.550	0.500	0.550	-	-	0	0	-	110.0	100.0	110.0	-	-	0	-	0.00%
2008-02-14	0	0.550	0.450	0.550	-	-	0	0	-	110.0	90.00	110.0	-	-	0	-	-3.51%
2008-02-13	0	0.570	0.475	0.600	-	-	0	0	-	114.0	95.00	120.0	-	-	0	-	0.00%
2008-02-12	0	0.570	0.500	0.570	-	-	0	0	-	114.0	100.0	114.0	-	-	0	-	-1.72%
2008-02-11	0	0.580	0.460	0.580	-	-	0	0	-	116.0	92.00	116.0	-	-	0	-	-1.69%
2008-02-06	0	0.590	0.500	-	-	-	0	0	-	118.0	100.0	-	-	-	0	-	0.00%
2008-02-05	0	0.590	0.445	-	0.590	0.590	25,000	14,750	0.5900	118.0	89.00	-	118.0	118.0	125	118.00	7.27%
2008-02-04	0	0.550	0.510	0.600	-	-	0	0	-	110.0	102.0	120.0	-	-	0	-	0.00%
2008-02-01	0	0.550	0.550	0.630	0.500	0.500	10,000	5,000	0.5000	110.0	110.0	126.0	100.0	100.0	50	100.00	-8.33%
2008-01-31	0	0.600	0.470	0.600	0.600	0.600	5,000	3,000	0.6000	120.0	94.00	120.0	120.0	120.0	25	120.00	27.66%
2008-01-30	0	0.470	0.470	0.540	0.470	0.470	5,000	2,350	0.4700	94.00	94.00	108.0	94.00	94.00	25	94.000	-21.67%
2008-01-29	0	0.600	0.500	0.640	-	-	0	0	-	120.0	100.0	128.0	-	-	0	-	0.00%
2008-01-28	0	0.600	0.500	0.670	-	-	0	0	-	120.0	100.0	134.0	-	-	0	-	0.00%
2008-01-25	0	0.600	0.450	0.640	0.600	0.600	5,000	3,000	0.6000	120.0	90.00	128.0	120.0	120.0	25	120.00	9.09%
2008-01-24	0	0.550	0.500	0.600	0.500	0.550	45,000	24,000	0.5333	110.0	100.0	120.0	100.0	110.0	225	106.67	-8.33%
2008-01-23	0	0.600	0.500	0.600	-	-	0	0	-	120.0	100.0	120.0	-	-	0	-	0.00%
2008-01-22	0	0.600	0.460	0.600	-	-	0	0	-	120.0	92.00	120.0	-	-	0	-	-3.23%
2008-01-21	0	0.620	0.490	0.680	-	-	0	0	-	124.0	98.00	136.0	-	-	0	-	0.00%
2008-01-18	0	0.620	0.540	0.620	-	-	0	0	-	124.0	108.0	124.0	-	-	0	-	-3.12%
2008-01-17	0	0.640	0.560	0.650	0.540	0.640	119,000	71,630	0.6019	128.0	112.0	130.0	108.0	128.0	595	120.39	25.49%
2008-01-16	0	0.510	0.510	0.620	0.510	0.510	5,000	2,550	0.5100	102.0	102.0	124.0	102.0	102.0	25	102.00	-19.05%
2008-01-15	0	0.630	0.540	0.690	0.630	0.630	100,000	63,000	0.6300	126.0	108.0	138.0	126.0	126.0	500	126.00	0.00%
2008-01-14	0	0.630	0.500	0.730	-	-	0	0	-	126.0	100.0	146.0	-	-	0	-	0.00%
2008-01-11	0	0.630	0.500	0.630	0.630	0.630	15,000	9,450	0.6300	126.0	100.0	126.0	126.0	126.0	75	126.00	5.00%
2008-01-10	0	0.600	0.500	0.600	0.580	0.600	61,200	35,604	0.5818	120.0	100.0	120.0	116.0	120.0	306	116.35	0.00%
2008-01-09	0	0.600	0.460	0.630	-	-	0	0	-	120.0	92.00	126.0	-	-	0	-	0.00%
2008-01-08	0	0.600	0.600	0.660	0.550	0.600	350,000	202,500	0.5786	120.0	120.0	132.0	110.0	120.0	1,750	115.71	0.00%
2008-01-07	0	0.600	0.550	0.640	-	-	0	0	-	120.0	110.0	128.0	-	-	0	-	0.00%
2008-01-04	0	0.600	0.560	0.620	-	-	0	0	-	120.0	112.0	124.0	-	-	0	-	0.00%
2008-01-03	0	0.600	0.550	0.640	0.450	0.600	220,000	130,500	0.5932	120.0	110.0	128.0	90.00	120.0	1,100	118.64	0.00%
2008-01-02	0	0.600	0.550	0.700	0.600	0.600	200,000	120,000	0.6000	120.0	110.0	140.0	120.0	120.0	1,000	120.00	0.00%
2007-12-31	0	0.600	0.550	0.800	0.600	0.600	200,000	120,000	0.6000	120.0	110.0	160.0	120.0	120.0	1,000	120.00	0.00%
2007-12-28	0	0.600	0.600	0.700	0.550	0.600	270,000	159,250	0.5898	120.0	120.0	140.0	110.0	120.0	1,350	117.96	0.00%
2007-12-27	0	0.600	0.710	0.730	0.600	0.620	176,600	106,396	0.6025	120.0	142.0	146.0	120.0	124.0	883	120.49	0.00%
2007-12-24	0	0.600	0.470	0.800	-	-	0	0	-	120.0	94.00	160.0	-	-	0	-	0.00%
2007-12-21	0	0.600	0.480	0.600	-	-	0	0	-	120.0	96.00	120.0	-	-	0	-	0.00%
2007-12-20	0	0.600	0.460	0.800	-	-	0	0	-	120.0	92.00	160.0	-	-	0	-	0.00%
2007-12-19	0	0.600	0.485	0.600	-	-	0	0	-	120.0	97.00	120.0	-	-	0	-	0.00%
2007-12-18	0	0.600	0.480	0.700	-	-	0	0	-	120.0	96.00	140.0	-	-	0	-	0.00%
2007-12-17	0	0.600	0.480	0.600	-	-	0	0	-	120.0	96.00	120.0	-	-	0	-	-4.76%
2007-12-14	0	0.630	0.490	0.680	-	-	0	0	-	126.0	98.00	136.0	-	-	0	-	0.00%
2007-12-13	0	0.630	0.475	0.740	-	-	0	0	-	126.0	95.00	148.0	-	-	0	-	0.00%
2007-12-12	0	0.630	0.520	0.740	-	-	0	0	-	126.0	104.0	148.0	-	-	0	-	0.00%
2007-12-11	0	0.630	0.520	0.700	-	-	0	0	-	126.0	104.0	140.0	-	-	0	-	0.00%
2007-12-10	0	0.630	0.520	0.700	-	-	0	0	-	126.0	104.0	140.0	-	-	0	-	0.00%
2007-12-07	0	0.630	0.540	0.630	-	-	0	0	-	126.0	108.0	126.0	-	-	0	-	0.00%
2007-12-06	0	0.630	0.630	0.680	-	-	0	0	-	126.0	126.0	136.0	-	-	0	-	0.00%
2007-12-05	0	0.630	0.630	0.710	0.630	0.750	25,000	16,950	0.6780	126.0	126.0	142.0	126.0	150.0	125	135.60	-10.00%
2007-12-04	0	0.700	0.560	0.810	-	-	0	0	-	140.0	112.0	162.0	-	-	0	-	0.00%
2007-12-03	1	-	-	-	-	-	0	0	-	140.0	-	-	-	-	0	-	0.00%
2007-11-30	0	0.700	0.510	0.740	-	-	0	0	-	140.0	102.0	148.0	-	-	0	-	0.00%
2007-11-29	0	0.700	0.560	0.700	-	-	0	0	-	140.0	112.0	140.0	-	-	0	-	-2.78%
2007-11-28	0	0.720	0.510	0.720	0.520	0.720	325,000	194,000	0.5969	144.0	102.0	144.0	104.0	144.0	1,625	119.38	28.57%
2007-11-27	0	0.560	0.560	0.600	0.560	0.610	480,000	287,600	0.5992	112.0	112.0	120.0	112.0	122.0	2,400	119.83	-9.68%
2007-11-26	0	0.620	0.620	0.740	0.610	0.630	70,000	43,700	0.6243	124.0	124.0	148.0	122.0	126.0	350	124.86	-10.14%
2007-11-23	0	0.690	0.620	0.690	0.740	0.740	45,000	33,300	0.7400	138.0	124.0	138.0	148.0	148.0	225	148.00	0.00%
2007-11-22	0	0.690	0.610	0.690	0.610	0.690	75,000	46,950	0.6260	138.0	122.0	138.0	122.0	138.0	375	125.20	9.52%
2007-11-21	0	0.630	0.630	0.750	0.610	0.620	171,000	105,550	0.6173	126.0	126.0	150.0	122.0	124.0	855	123.45	-17.11%
2007-11-20	0	0.760	0.510	0.790	-	-	0	0	-	152.0	102.0	158.0	-	-	0	-	0.00%
2007-11-19	0	0.760	-	0.760	-	-	0	0	-	152.0	-	152.0	-	-	0	-	0.00%
2007-11-16	0	0.760	0.520	0.760	-	-	0	0	-	152.0	104.0	152.0	-	-	0	-	0.00%
2007-11-15	0	0.760	-	0.860	-	-	1,200	792	0.6600	152.0	-	172.0	-	-	6	132.00	0.00%
2007-11-14	0	0.760	0.510	0.760	-	-	0	0	-	152.0	102.0	152.0	-	-	0	-	0.00%
2007-11-13	0	0.760	0.510	0.760	-	-	0	0	-	152.0	102.0	152.0	-	-	0	-	0.00%
2007-11-12	0	0.760	0.760	0.800	0.490	0.560	40,000	20,700	0.5175	152.0	152.0	160.0	98.00	112.0	200	103.50	11.76%
2007-11-09	0	0.680	0.610	0.830	-	-	0	0	-	136.0	122.0	166.0	-	-	0	-	0.00%
2007-11-08	0	0.680	0.680	0.840	-	-	0	0	-	136.0	136.0	168.0	-	-	0	-	0.00%
2007-11-07	0	0.680	0.630	0.840	0.680	0.680	15,000	10,200	0.6800	136.0	126.0	168.0	136.0	136.0	75	136.00	11.48%
2007-11-06	0	0.610	0.560	0.700	-	-	0	0	-	122.0	112.0	140.0	-	-	0	-	0.00%
2007-11-05	0	0.610	0.610	0.720	0.610	0.610	5,000	3,050	0.6100	122.0	122.0	144.0	122.0	122.0	25	122.00	-4.69%
2007-11-02	0	0.640	0.640	0.730	0.640	0.640	10,000	6,400	0.6400	128.0	128.0	146.0	128.0	128.0	50	128.00	-1.54%
2007-11-01	0	0.650	0.650	0.720	0.630	0.630	15,000	9,450	0.6300	130.0	130.0	144.0	126.0	126.0	75	126.00	-13.33%
2007-10-31	0	0.750	0.660	0.800	-	-	0	0	-	150.0	132.0	160.0	-	-	0	-	0.00%
2007-10-30	0	0.750	0.650	0.800	-	-	0	0	-	150.0	130.0	160.0	-	-	0	-	0.00%
2007-10-29	0	0.750	0.700	0.850	0.750	0.750	35,000	26,250	0.7500	150.0	140.0	170.0	150.0	150.0	175	150.00	-11.76%
2007-10-26	0	0.850	0.650	0.850	0.650	0.850	15,000	10,750	0.7167	170.0	130.0	170.0	130.0	170.0	75	143.33	28.79%
2007-10-25	0	0.660	0.660	0.860	0.610	0.680	350,000	225,300	0.6437	132.0	132.0	172.0	122.0	136.0	1,750	128.74	-8.33%
2007-10-24	0	0.720	0.710	0.790	0.720	0.720	11,000	7,850	0.7136	144.0	142.0	158.0	144.0	144.0	55	142.73	0.00%
2007-10-23	0	0.720	0.720	0.750	0.710	0.760	190,000	137,950	0.7261	144.0	144.0	150.0	142.0	152.0	950	145.21	-6.49%
2007-10-22	0	0.770	0.770	0.800	0.740	0.810	255,000	199,000	0.7804	154.0	154.0	160.0	148.0	162.0	1,275	156.08	-10.47%
2007-10-18	0	0.860	0.860	0.900	0.660	1.100	1,630,400	1,427,928	0.8758	172.0	172.0	180.0	132.0	220.0	8,152	175.16	56.36%
2007-10-17	0	0.550	0.550	0.650	0.550	0.550	35,000	19,250	0.5500	110.0	110.0	130.0	110.0	110.0	175	110.00	-15.38%
2007-10-16	0	0.650	0.400	0.650	-	-	0	0	-	130.0	80.00	130.0	-	-	0	-	-4.41%
2007-10-15	0	0.680	0.400	0.680	-	-	0	0	-	136.0	80.00	136.0	-	-	0	-	0.00%
2007-10-12	0	0.680	0.460	0.680	-	-	0	0	-	136.0	92.00	136.0	-	-	0	-	0.00%
2007-10-11	0	0.680	0.455	0.720	-	-	0	0	-	136.0	91.00	144.0	-	-	0	-	0.00%
2007-10-10	0	0.680	0.650	0.680	0.600	0.680	120,000	73,550	0.6129	136.0	130.0	136.0	120.0	136.0	600	122.58	23.64%
2007-10-09	0	0.550	0.530	0.650	-	-	0	0	-	110.0	106.0	130.0	-	-	0	-	0.00%
2007-10-08	0	0.550	0.530	0.650	-	-	0	0	-	110.0	106.0	130.0	-	-	0	-	0.00%
2007-10-05	0	0.550	0.500	0.650	-	-	0	0	-	110.0	100.0	130.0	-	-	0	-	0.00%
2007-10-04	0	0.550	0.510	0.650	-	-	0	0	-	110.0	102.0	130.0	-	-	0	-	0.00%
2007-10-03	0	0.550	0.500	0.600	0.500	0.550	75,000	40,000	0.5333	110.0	100.0	120.0	100.0	110.0	375	106.67	0.00%
2007-10-02	0	0.550	0.425	0.750	-	-	0	0	-	110.0	85.00	150.0	-	-	0	-	0.00%
2007-09-28	0	0.550	0.450	0.650	-	-	0	0	-	110.0	90.00	130.0	-	-	0	-	0.00%
2007-09-27	0	0.550	0.550	0.650	-	-	0	0	-	110.0	110.0	130.0	-	-	0	-	0.00%
2007-09-25	0	0.550	0.510	-	0.550	0.550	50,000	27,500	0.5500	110.0	102.0	-	110.0	110.0	250	110.00	-1.79%
2007-09-24	0	0.560	0.560	0.740	0.560	0.600	73,000	43,160	0.5912	112.0	112.0	148.0	112.0	120.0	365	118.25	-9.68%
2007-09-21	0	0.620	0.600	0.700	0.620	0.620	65,000	40,300	0.6200	124.0	120.0	140.0	124.0	124.0	325	124.00	3.33%
2007-09-20	0	0.600	0.600	0.640	0.600	0.600	20,000	12,000	0.6000	120.0	120.0	128.0	120.0	120.0	100	120.00	-6.25%
2007-09-19	0	0.640	0.600	0.640	-	-	0	0	-	128.0	120.0	128.0	-	-	0	-	-1.54%
2007-09-18	0	0.650	0.600	0.690	-	-	0	0	-	130.0	120.0	138.0	-	-	0	-	0.00%
2007-09-17	0	0.650	0.640	0.700	0.600	0.650	109,000	69,480	0.6374	130.0	128.0	140.0	120.0	130.0	545	127.49	-7.14%
2007-09-14	0	0.700	0.620	0.700	0.700	0.730	95,000	68,050	0.7163	140.0	124.0	140.0	140.0	146.0	475	143.26	20.69%
2007-09-13	0	0.580	0.510	-	-	-	0	0	-	116.0	102.0	-	-	-	0	-	0.00%
2007-09-12	0	0.580	0.480	0.720	-	-	0	0	-	116.0	96.00	144.0	-	-	0	-	0.00%
2007-09-11	0	0.580	0.485	0.740	-	-	0	0	-	116.0	97.00	148.0	-	-	0	-	0.00%
2007-09-10	0	0.580	0.580	0.720	-	-	0	0	-	116.0	116.0	144.0	-	-	0	-	0.00%
2007-09-07	0	0.580	0.500	0.720	-	-	0	0	-	116.0	100.0	144.0	-	-	0	-	0.00%
2007-09-06	0	0.580	0.480	0.720	-	-	0	0	-	116.0	96.00	144.0	-	-	0	-	0.00%
2007-09-05	0	0.580	0.580	0.720	0.580	0.580	5,000	2,900	0.5800	116.0	116.0	144.0	116.0	116.0	25	116.00	-3.33%
2007-09-04	0	0.600	0.600	0.750	0.600	0.600	20,000	12,000	0.6000	120.0	120.0	150.0	120.0	120.0	100	120.00	-21.05%
2007-09-03	0	0.760	0.550	0.760	-	-	0	0	-	152.0	110.0	152.0	-	-	0	-	0.00%
2007-08-31	0	0.760	0.550	0.760	-	-	0	0	-	152.0	110.0	152.0	-	-	0	-	0.00%
2007-08-30	0	0.760	0.610	0.760	-	-	0	0	-	152.0	122.0	152.0	-	-	0	-	0.00%
2007-08-29	0	0.760	0.510	0.760	0.760	0.760	70,000	53,200	0.7600	152.0	102.0	152.0	152.0	152.0	350	152.00	8.57%
2007-08-28	0	0.700	0.530	0.750	-	-	0	0	-	140.0	106.0	150.0	-	-	0	-	0.00%
2007-08-27	0	0.700	0.500	0.700	0.640	0.700	30,000	20,700	0.6900	140.0	100.0	140.0	128.0	140.0	150	138.00	16.67%
2007-08-24	0	0.600	0.600	0.670	0.600	0.600	5,000	3,000	0.6000	120.0	120.0	134.0	120.0	120.0	25	120.00	-1.64%
2007-08-23	0	0.610	0.510	0.640	-	-	0	0	-	122.0	102.0	128.0	-	-	0	-	0.00%
2007-08-22	0	0.610	0.370	0.620	-	-	0	0	-	122.0	74.00	124.0	-	-	0	-	0.00%
2007-08-21	0	0.610	0.300	0.610	-	-	0	0	-	122.0	60.00	122.0	-	-	0	-	0.00%
2007-08-20	0	0.610	0.500	0.650	0.610	0.610	40,000	24,400	0.6100	122.0	100.0	130.0	122.0	122.0	200	122.00	1.67%
2007-08-17	0	0.600	0.500	0.650	0.550	0.600	75,200	41,596	0.5531	120.0	100.0	130.0	110.0	120.0	376	110.63	0.00%
2007-08-16	0	0.600	0.690	0.700	-	-	45,000	24,750	0.5500	120.0	138.0	140.0	-	-	225	110.00	0.00%
2007-08-15	0	0.600	0.570	0.730	0.600	0.600	15,000	9,000	0.6000	120.0	114.0	146.0	120.0	120.0	75	120.00	0.00%
2007-08-14	0	0.600	0.600	0.730	0.600	0.610	40,000	24,100	0.6025	120.0	120.0	146.0	120.0	122.0	200	120.50	-1.64%
2007-08-13	0	0.610	0.610	0.650	-	-	0	0	-	122.0	122.0	130.0	-	-	0	-	1.67%
2007-08-10	0	0.600	0.600	0.700	0.600	0.600	25,000	15,000	0.6000	120.0	120.0	140.0	120.0	120.0	125	120.00	-3.23%
2007-08-09	0	0.620	0.620	0.780	0.620	0.700	40,000	26,800	0.6700	124.0	124.0	156.0	124.0	140.0	200	134.00	-11.43%
2007-08-08	0	0.700	0.520	0.700	-	-	0	0	-	140.0	104.0	140.0	-	-	0	-	0.00%
2007-08-07	0	0.700	0.405	0.730	-	-	0	0	-	140.0	81.00	146.0	-	-	0	-	0.00%
2007-08-06	0	0.700	0.610	0.750	-	-	0	0	-	140.0	122.0	150.0	-	-	0	-	0.00%
2007-08-03	0	0.700	0.630	0.700	0.700	0.700	20,000	14,000	0.7000	140.0	126.0	140.0	140.0	140.0	100	140.00	2.94%
2007-08-02	0	0.680	0.620	0.760	-	-	0	0	-	136.0	124.0	152.0	-	-	0	-	0.00%
2007-08-01	0	0.680	0.650	0.720	0.680	0.750	145,000	102,050	0.7038	136.0	130.0	144.0	136.0	150.0	725	140.76	-2.86%
2007-07-31	0	0.700	0.700	0.750	0.700	0.750	131,000	95,670	0.7303	140.0	140.0	150.0	140.0	150.0	655	146.06	-6.67%
2007-07-30	0	0.750	0.400	0.750	-	-	0	0	-	150.0	80.00	150.0	-	-	0	-	0.00%
2007-07-27	0	0.750	0.490	0.750	-	-	0	0	-	150.0	98.00	150.0	-	-	0	-	0.00%
2007-07-26	0	0.750	0.700	0.770	0.700	0.750	80,000	58,500	0.7313	150.0	140.0	154.0	140.0	150.0	400	146.25	1.35%
2007-07-25	0	0.740	0.650	0.740	0.750	0.750	10,000	7,500	0.7500	148.0	130.0	148.0	150.0	150.0	50	150.00	-1.33%
2007-07-24	0	0.750	0.610	0.750	-	-	0	0	-	150.0	122.0	150.0	-	-	0	-	0.00%
2007-07-23	0	0.750	0.680	0.750	0.750	0.750	20,000	15,000	0.7500	150.0	136.0	150.0	150.0	150.0	100	150.00	0.00%
2007-07-20	0	0.750	0.710	0.750	0.710	0.750	110,000	79,300	0.7209	150.0	142.0	150.0	142.0	150.0	550	144.18	0.00%
2007-07-19	0	0.750	0.730	0.800	0.750	0.800	50,000	38,500	0.7700	150.0	146.0	160.0	150.0	160.0	250	154.00	-6.25%
2007-07-18	0	0.800	0.720	0.800	-	-	0	0	-	160.0	144.0	160.0	-	-	0	-	0.00%
2007-07-17	0	0.800	0.730	0.800	-	-	0	0	-	160.0	146.0	160.0	-	-	0	-	0.00%
2007-07-16	0	0.800	0.730	0.800	0.700	0.800	90,200	66,690	0.7394	160.0	146.0	160.0	140.0	160.0	451	147.87	-3.61%
2007-07-13	0	0.830	0.750	0.840	0.750	0.830	224,000	179,350	0.8007	166.0	150.0	168.0	150.0	166.0	1,120	160.13	10.67%
2007-07-12	0	0.750	0.750	0.800	0.750	0.800	148,200	117,676	0.7940	150.0	150.0	160.0	150.0	160.0	741	158.81	-5.06%
2007-07-11	0	0.790	0.700	0.790	0.800	0.800	25,000	20,000	0.8000	158.0	140.0	158.0	160.0	160.0	125	160.00	-1.25%
2007-07-10	0	0.800	0.700	0.800	0.680	0.800	205,000	144,830	0.7065	160.0	140.0	160.0	136.0	160.0	1,025	141.30	1.27%
2007-07-09	0	0.790	0.690	0.790	-	-	0	0	-	158.0	138.0	158.0	-	-	0	-	0.00%
2007-07-06	0	0.790	0.710	0.800	0.610	0.800	225,000	165,450	0.7353	158.0	142.0	160.0	122.0	160.0	1,125	147.07	-1.25%
2007-07-05	0	0.800	0.790	0.830	0.800	0.830	445,000	362,750	0.8152	160.0	158.0	166.0	160.0	166.0	2,225	163.03	-8.05%
2007-07-04	0	0.870	0.850	0.880	0.870	0.870	85,000	73,950	0.8700	174.0	170.0	176.0	174.0	174.0	425	174.00	0.00%
2007-07-03	0	0.870	0.860	0.880	0.780	0.970	1,680,000	1,439,150	0.8566	174.0	172.0	176.0	156.0	194.0	8,400	171.33	-16.35%
2007-06-29	0	1.040	1.040	1.060	1.040	1.080	620,000	653,800	1.0545	208.0	208.0	212.0	208.0	216.0	3,100	210.90	1.96%
2007-06-28	0	1.020	1.010	1.040	1.020	1.060	597,000	618,810	1.0365	204.0	202.0	208.0	204.0	212.0	2,985	207.31	0.00%
2007-06-27	0	1.020	1.000	1.040	1.000	1.020	540,200	544,694	1.0083	204.0	200.0	208.0	200.0	204.0	2,701	201.66	2.00%
2007-06-26	0	1.000	0.980	1.010	0.960	1.000	570,000	565,850	0.9927	200.0	196.0	202.0	192.0	200.0	2,850	198.54	5.26%
2007-06-25	0	0.950	0.920	0.990	0.950	1.010	335,000	331,300	0.9890	190.0	184.0	198.0	190.0	202.0	1,675	197.79	-6.86%
2007-06-22	0	1.020	1.000	1.050	0.950	1.020	180,000	177,000	0.9833	204.0	200.0	210.0	190.0	204.0	900	196.67	6.25%
2007-06-21	0	0.960	0.960	0.990	0.960	0.980	140,000	136,000	0.9714	192.0	192.0	198.0	192.0	196.0	700	194.29	-4.00%
2007-06-20	0	1.000	0.990	1.000	1.000	1.070	650,000	669,750	1.0304	200.0	198.0	200.0	200.0	214.0	3,250	206.08	-5.66%
2007-06-18	0	1.060	1.050	1.080	1.060	1.200	335,000	365,550	1.0912	212.0	210.0	216.0	212.0	240.0	1,675	218.24	-7.83%
2007-06-15	0	1.150	1.150	1.250	1.150	1.250	477,400	590,226	1.2363	230.0	230.0	250.0	230.0	250.0	2,387	247.27	-4.17%
2007-06-14	0	1.200	1.200	1.250	1.060	1.250	365,000	412,550	1.1303	240.0	240.0	250.0	212.0	250.0	1,825	226.05	2.56%
2007-06-13	0	1.170	1.170	1.210	1.110	1.190	630,000	722,350	1.1466	234.0	234.0	242.0	222.0	238.0	3,150	229.32	0.86%
2007-06-12	0	1.160	1.120	1.280	1.090	1.200	170,000	189,900	1.1171	232.0	224.0	256.0	218.0	240.0	850	223.41	-3.33%
2007-06-11	0	1.200	1.160	1.200	1.200	1.300	185,000	222,750	1.2041	240.0	232.0	240.0	240.0	260.0	925	240.81	0.00%
2007-06-08	0	1.200	1.110	1.200	1.080	1.350	371,200	445,514	1.2002	240.0	222.0	240.0	216.0	270.0	1,856	240.04	13.21%
2007-06-07	0	1.060	1.010	1.080	0.920	1.100	336,000	328,420	0.9774	212.0	202.0	216.0	184.0	220.0	1,680	195.49	10.42%
2007-06-06	0	0.960	0.920	0.960	0.890	1.000	355,000	333,900	0.9406	192.0	184.0	192.0	178.0	200.0	1,775	188.11	1.05%
2007-06-05	0	0.950	0.920	1.000	0.860	1.000	1,085,000	980,700	0.9039	190.0	184.0	200.0	172.0	200.0	5,425	180.77	10.47%
2007-06-04	0	0.860	0.860	0.910	0.860	0.870	301,600	259,564	0.8606	172.0	172.0	182.0	172.0	174.0	1,508	172.12	0.00%
2007-06-01	0	0.860	0.850	0.860	0.860	0.900	60,000	52,800	0.8800	172.0	170.0	172.0	172.0	180.0	300	176.00	0.00%
2007-05-31	0	0.860	0.850	0.910	0.860	0.890	560,000	484,100	0.8645	172.0	170.0	182.0	172.0	178.0	2,800	172.89	3.61%
2007-05-30	0	0.830	0.830	0.850	0.830	0.870	229,000	192,050	0.8386	166.0	166.0	170.0	166.0	174.0	1,145	167.73	-2.35%
2007-05-29	0	0.850	0.850	0.900	0.820	0.820	146,000	119,420	0.8179	170.0	170.0	180.0	164.0	164.0	730	163.59	1.19%
2007-05-28	0	0.840	0.800	0.890	0.840	0.860	504,000	427,660	0.8485	168.0	160.0	178.0	168.0	172.0	2,520	169.71	0.00%
2007-05-25	0	0.840	0.790	0.840	-	-	0	0	-	168.0	158.0	168.0	-	-	0	-	0.00%
2007-05-23	0	0.840	0.820	0.880	0.840	0.840	430,000	361,200	0.8400	168.0	164.0	176.0	168.0	168.0	2,150	168.00	0.00%
2007-05-22	0	0.840	0.830	0.900	0.840	0.850	356,000	301,940	0.8481	168.0	166.0	180.0	168.0	170.0	1,780	169.63	-6.67%
2007-05-21	0	0.900	0.810	0.900	-	-	0	0	-	180.0	162.0	180.0	-	-	0	-	0.00%
2007-05-18	0	0.900	0.850	0.950	-	-	0	0	-	180.0	170.0	190.0	-	-	0	-	0.00%
2007-05-17	0	0.900	0.830	0.950	0.900	0.900	60,000	54,000	0.9000	180.0	166.0	190.0	180.0	180.0	300	180.00	-5.26%
2007-05-16	0	0.950	0.840	0.950	-	-	0	0	-	190.0	168.0	190.0	-	-	0	-	0.00%
2007-05-15	0	0.950	0.890	0.990	0.890	0.950	400,600	371,358	0.9270	190.0	178.0	198.0	178.0	190.0	2,003	185.40	3.26%
2007-05-14	0	0.920	0.910	0.950	0.820	0.920	557,000	491,260	0.8820	184.0	182.0	190.0	164.0	184.0	2,785	176.39	8.24%
2007-05-11	0	0.850	0.800	0.850	0.850	0.850	20,000	17,000	0.8500	170.0	160.0	170.0	170.0	170.0	100	170.00	2.41%
2007-05-10	0	0.830	0.830	0.850	0.800	0.800	50,000	40,000	0.8000	166.0	166.0	170.0	160.0	160.0	250	160.00	2.47%
2007-05-09	0	0.810	0.810	0.840	0.810	0.810	8,600	6,858	0.7974	162.0	162.0	168.0	162.0	162.0	43	159.49	1.25%
2007-05-08	0	0.800	0.800	0.850	-	-	0	0	-	160.0	160.0	170.0	-	-	0	-	0.00%
2007-05-07	0	0.800	0.800	0.850	-	-	0	0	-	160.0	160.0	170.0	-	-	0	-	0.00%
2007-05-04	0	0.800	0.790	0.850	0.800	0.800	20,000	16,000	0.8000	160.0	158.0	170.0	160.0	160.0	100	160.00	0.00%
2007-05-03	0	0.800	0.770	0.800	-	-	0	0	-	160.0	154.0	160.0	-	-	0	-	0.00%
2007-05-02	0	0.800	0.770	0.800	-	-	0	0	-	160.0	154.0	160.0	-	-	0	-	0.00%
2007-04-30	0	0.800	0.790	0.840	0.800	0.800	106,000	84,770	0.7997	160.0	158.0	168.0	160.0	160.0	530	159.94	-2.44%
2007-04-27	0	0.820	0.800	0.850	-	-	0	0	-	164.0	160.0	170.0	-	-	0	-	0.00%
2007-04-26	0	0.820	0.800	0.900	-	-	0	0	-	164.0	160.0	180.0	-	-	0	-	0.00%
2007-04-25	0	0.820	0.800	0.850	-	-	1,200	936	0.7800	164.0	160.0	170.0	-	-	6	156.00	0.00%
2007-04-24	0	0.820	0.800	0.850	0.820	0.820	50,000	41,000	0.8200	164.0	160.0	170.0	164.0	164.0	250	164.00	-3.53%
2007-04-23	0	0.850	0.800	0.850	0.840	0.850	60,000	50,700	0.8450	170.0	160.0	170.0	168.0	170.0	300	169.00	-3.41%
2007-04-20	0	0.880	0.880	0.900	0.820	0.880	75,000	63,000	0.8400	176.0	176.0	180.0	164.0	176.0	375	168.00	6.02%
2007-04-19	0	0.830	0.800	0.880	0.830	0.830	40,000	33,200	0.8300	166.0	160.0	176.0	166.0	166.0	200	166.00	2.47%
2007-04-18	0	0.810	0.790	0.810	0.810	0.820	60,400	49,304	0.8163	162.0	158.0	162.0	162.0	164.0	302	163.26	-1.22%
2007-04-17	0	0.820	0.780	0.830	0.780	0.820	25,000	20,300	0.8120	164.0	156.0	166.0	156.0	164.0	125	162.40	1.23%
2007-04-16	0	0.810	0.800	0.850	0.800	0.880	240,000	196,350	0.8181	162.0	160.0	170.0	160.0	176.0	1,200	163.63	0.00%
2007-04-13	0	0.810	0.770	0.810	0.810	0.820	120,000	98,000	0.8167	162.0	154.0	162.0	162.0	164.0	600	163.33	2.53%
2007-04-12	0	0.790	0.790	0.820	0.760	0.760	14,800	11,056	0.7470	158.0	158.0	164.0	152.0	152.0	74	149.41	0.00%
2007-04-11	0	0.790	0.790	0.820	0.790	0.820	140,600	114,150	0.8119	158.0	158.0	164.0	158.0	164.0	703	162.38	-4.82%
2007-04-10	0	0.830	0.830	0.890	0.820	0.850	56,800	47,404	0.8346	166.0	166.0	178.0	164.0	170.0	284	166.92	-6.74%
2007-04-04	0	0.890	0.820	0.900	-	-	2,000	1,600	0.8000	178.0	164.0	180.0	-	-	10	160.00	0.00%
2007-04-03	0	0.890	0.820	0.890	0.900	0.900	5,000	4,500	0.9000	178.0	164.0	178.0	180.0	180.0	25	180.00	7.23%
2007-04-02	0	0.830	0.820	0.900	-	-	0	0	-	166.0	164.0	180.0	-	-	0	-	0.00%
2007-03-30	0	0.830	0.830	0.900	-	-	0	0	-	166.0	166.0	180.0	-	-	0	-	0.00%
2007-03-29	0	0.830	0.830	0.900	-	-	0	0	-	166.0	166.0	180.0	-	-	0	-	1.22%
2007-03-28	0	0.820	0.820	0.900	-	-	0	0	-	164.0	164.0	180.0	-	-	0	-	0.00%
2007-03-27	0	0.820	0.820	0.900	-	-	0	0	-	164.0	164.0	180.0	-	-	0	-	0.00%
2007-03-26	0	0.820	0.820	0.890	0.820	0.820	5,000	4,100	0.8200	164.0	164.0	178.0	164.0	164.0	25	164.00	-8.89%
2007-03-23	0	0.900	0.830	0.900	0.900	0.900	55,000	49,500	0.9000	180.0	166.0	180.0	180.0	180.0	275	180.00	1.12%
2007-03-22	0	0.890	0.800	0.900	-	-	0	0	-	178.0	160.0	180.0	-	-	0	-	0.00%
2007-03-21	0	0.890	0.800	0.900	-	-	0	0	-	178.0	160.0	180.0	-	-	0	-	0.00%
2007-03-20	0	0.890	0.800	0.890	-	-	0	0	-	178.0	160.0	178.0	-	-	0	-	-1.11%
2007-03-19	0	0.900	0.820	0.900	-	-	0	0	-	180.0	164.0	180.0	-	-	0	-	0.00%
2007-03-16	0	0.900	0.820	0.900	-	-	0	0	-	180.0	164.0	180.0	-	-	0	-	0.00%
2007-03-15	0	0.900	0.820	0.900	-	-	0	0	-	180.0	164.0	180.0	-	-	0	-	0.00%
2007-03-14	0	0.900	0.850	0.900	-	-	0	0	-	180.0	170.0	180.0	-	-	0	-	0.00%
2007-03-13	0	0.900	0.850	0.900	0.900	0.900	745,000	670,500	0.9000	180.0	170.0	180.0	180.0	180.0	3,725	180.00	-2.17%
2007-03-12	0	0.920	0.850	0.990	0.920	0.920	45,000	41,400	0.9200	184.0	170.0	198.0	184.0	184.0	225	184.00	1.10%
2007-03-09	0	0.910	0.830	0.930	-	-	0	0	-	182.0	166.0	186.0	-	-	0	-	0.00%
2007-03-08	0	0.910	0.850	0.940	0.860	0.910	50,000	44,000	0.8800	182.0	170.0	188.0	172.0	182.0	250	176.00	7.06%
2007-03-07	0	0.850	0.810	0.900	-	-	0	0	-	170.0	162.0	180.0	-	-	0	-	0.00%
2007-03-06	0	0.850	0.830	0.940	0.850	0.850	25,000	21,250	0.8500	170.0	166.0	188.0	170.0	170.0	125	170.00	6.25%
2007-03-05	0	0.800	0.750	0.850	0.750	0.800	67,000	53,210	0.7942	160.0	150.0	170.0	150.0	160.0	335	158.84	0.00%
2007-03-02	0	0.800	0.700	0.860	0.800	0.850	220,000	178,750	0.8125	160.0	140.0	172.0	160.0	170.0	1,100	162.50	-5.88%
2007-03-01	0	0.850	0.830	0.880	0.830	0.880	470,000	399,750	0.8505	170.0	166.0	176.0	166.0	176.0	2,350	170.11	-3.41%
2007-02-28	0	0.880	0.850	0.880	0.930	0.940	110,000	103,250	0.9386	176.0	170.0	176.0	186.0	188.0	550	187.73	6.02%
2007-02-27	0	0.830	0.820	0.850	0.830	0.850	215,000	182,650	0.8495	166.0	164.0	170.0	166.0	170.0	1,075	169.91	-2.35%
2007-02-26	0	0.850	0.820	0.880	0.850	0.940	360,200	312,256	0.8669	170.0	164.0	176.0	170.0	188.0	1,801	173.38	6.25%
2007-02-23	0	0.800	0.790	0.830	0.800	0.800	140,000	112,000	0.8000	160.0	158.0	166.0	160.0	160.0	700	160.00	0.00%
2007-02-22	0	0.800	0.800	0.840	-	-	0	0	-	160.0	160.0	168.0	-	-	0	-	0.00%
2007-02-21	0	0.800	0.800	0.830	0.800	0.830	40,000	32,600	0.8150	160.0	160.0	166.0	160.0	166.0	200	163.00	-2.44%
2007-02-16	0	0.820	0.820	0.830	0.800	0.800	240,000	192,000	0.8000	164.0	164.0	166.0	160.0	160.0	1,200	160.00	-1.20%
2007-02-15	0	0.830	0.770	0.840	0.800	0.850	370,000	301,900	0.8159	166.0	154.0	168.0	160.0	170.0	1,850	163.19	0.00%
2007-02-14	0	0.830	0.830	0.880	0.830	0.960	485,000	420,350	0.8667	166.0	166.0	176.0	166.0	192.0	2,425	173.34	0.00%
2007-02-13	0	0.830	0.830	0.850	0.830	0.850	456,000	382,400	0.8386	166.0	166.0	170.0	166.0	170.0	2,280	167.72	-2.35%
2007-02-12	0	0.850	0.810	0.860	0.850	0.850	200,000	170,000	0.8500	170.0	162.0	172.0	170.0	170.0	1,000	170.00	0.00%
2007-02-09	0	0.850	0.810	0.850	0.810	0.920	95,000	79,650	0.8384	170.0	162.0	170.0	162.0	184.0	475	167.68	6.25%
2007-02-08	0	0.800	-	0.800	0.800	0.800	80,000	64,000	0.8000	160.0	-	160.0	160.0	160.0	400	160.00	0.00%
2007-02-07	0	0.800	0.600	0.800	-	-	0	0	-	160.0	120.0	160.0	-	-	0	-	0.00%
2007-02-06	0	0.800	0.580	0.800	0.800	0.800	150,000	120,000	0.8000	160.0	116.0	160.0	160.0	160.0	750	160.00	2.56%
2007-02-05	0	0.780	0.700	0.830	0.720	0.810	187,000	149,700	0.8005	156.0	140.0	166.0	144.0	162.0	935	160.11	2.63%
2007-02-02	0	0.760	0.760	0.790	0.760	0.760	14,000	10,440	0.7457	152.0	152.0	158.0	152.0	152.0	70	149.14	-5.00%
2007-02-01	0	0.800	0.760	0.800	-	-	0	0	-	160.0	152.0	160.0	-	-	0	-	0.00%
2007-01-31	0	0.800	0.750	0.800	0.750	0.850	149,800	120,918	0.8072	160.0	150.0	160.0	150.0	170.0	749	161.44	12.68%
2007-01-30	0	0.710	0.670	-	-	-	4,000	2,480	0.6200	142.0	134.0	-	-	-	20	124.00	0.00%
2007-01-29	0	0.710	0.710	0.750	0.700	0.700	15,000	10,500	0.7000	142.0	142.0	150.0	140.0	140.0	75	140.00	-1.39%
2007-01-26	0	0.720	0.660	0.720	-	-	0	0	-	144.0	132.0	144.0	-	-	0	-	0.00%
2007-01-25	0	0.720	0.610	0.720	0.720	0.720	30,000	21,600	0.7200	144.0	122.0	144.0	144.0	144.0	150	144.00	1.41%
2007-01-24	0	0.710	0.710	-	0.600	0.600	6,600	3,928	0.5952	142.0	142.0	-	120.0	120.0	33	119.03	-1.39%
2007-01-23	0	0.720	0.610	0.850	-	-	0	0	-	144.0	122.0	170.0	-	-	0	-	0.00%
2007-01-22	0	0.720	0.610	0.900	-	-	0	0	-	144.0	122.0	180.0	-	-	0	-	0.00%
2007-01-19	0	0.720	0.690	0.760	-	-	0	0	-	144.0	138.0	152.0	-	-	0	-	0.00%
2007-01-18	0	0.720	0.720	0.760	-	-	0	0	-	144.0	144.0	152.0	-	-	0	-	0.00%
2007-01-17	0	0.720	0.720	0.760	0.720	0.720	45,600	32,814	0.7196	144.0	144.0	152.0	144.0	144.0	228	143.92	2.86%
2007-01-16	0	0.700	0.650	0.700	0.700	0.700	20,000	14,000	0.7000	140.0	130.0	140.0	140.0	140.0	100	140.00	0.00%
2007-01-15	0	0.700	0.650	0.700	0.700	0.700	30,000	21,000	0.7000	140.0	130.0	140.0	140.0	140.0	150	140.00	2.94%
2007-01-12	0	0.680	0.640	0.680	0.600	0.690	134,400	83,558	0.6217	136.0	128.0	136.0	120.0	138.0	672	124.34	-15.00%
2007-01-11	0	0.800	0.600	0.900	0.800	0.800	23,000	18,340	0.7974	160.0	120.0	180.0	160.0	160.0	115	159.48	-12.09%
2007-01-10	0	0.910	0.800	1.000	-	-	400	340	0.8500	182.0	160.0	200.0	-	-	2	170.00	0.00%
2007-01-09	0	0.910	0.800	1.110	0.910	0.910	5,000	4,550	0.9100	182.0	160.0	222.0	182.0	182.0	25	182.00	0.00%
2007-01-08	0	0.910	0.910	1.100	-	-	0	0	-	182.0	182.0	220.0	-	-	0	-	1.11%
2007-01-05	0	0.900	-	1.100	-	-	0	0	-	180.0	-	220.0	-	-	0	-	0.00%
2007-01-04	0	0.900	-	1.100	-	-	0	0	-	180.0	-	220.0	-	-	0	-	0.00%
2007-01-03	0	0.900	-	0.950	-	-	0	0	-	180.0	-	190.0	-	-	0	-	0.00%
2007-01-02	0	0.900	-	0.950	-	-	0	0	-	180.0	-	190.0	-	-	0	-	0.00%
2006-12-29	0	0.900	-	0.900	0.900	0.950	35,000	32,500	0.9286	180.0	-	180.0	180.0	190.0	175	185.71	0.00%
2006-12-28	0	0.900	0.880	0.900	0.900	0.910	40,000	36,300	0.9075	180.0	176.0	180.0	180.0	182.0	200	181.50	-1.10%
2006-12-27	0	0.910	0.900	1.080	0.910	0.910	54,600	49,456	0.9058	182.0	180.0	216.0	182.0	182.0	273	181.16	0.00%
2006-12-22	0	0.910	-	0.910	-	-	0	0	-	182.0	-	182.0	-	-	0	-	0.00%
2006-12-21	0	0.910	-	1.100	-	-	0	0	-	182.0	-	220.0	-	-	0	-	0.00%
2006-12-20	0	0.910	-	1.000	-	-	0	0	-	182.0	-	200.0	-	-	0	-	0.00%
2006-12-19	0	0.910	0.910	1.100	0.900	0.900	12,000	10,400	0.8667	182.0	182.0	220.0	180.0	180.0	60	173.33	1.11%
2006-12-18	0	0.900	-	1.000	-	-	0	0	-	180.0	-	200.0	-	-	0	-	0.00%
2006-12-15	0	0.900	-	1.100	-	-	0	0	-	180.0	-	220.0	-	-	0	-	0.00%
2006-12-14	0	0.900	-	1.090	-	-	0	0	-	180.0	-	218.0	-	-	0	-	0.00%
2006-12-13	0	0.900	0.900	-	-	-	0	0	-	180.0	180.0	-	-	-	0	-	1.12%
2006-12-12	0	0.890	0.850	-	0.890	0.890	5,000	4,450	0.8900	178.0	170.0	-	178.0	178.0	25	178.00	7.23%
2006-12-11	0	0.830	0.700	0.830	-	-	0	0	-	166.0	140.0	166.0	-	-	0	-	-2.35%
2006-12-08	0	0.850	0.660	1.000	0.850	0.870	64,000	54,640	0.8538	170.0	132.0	200.0	170.0	174.0	320	170.75	-3.41%
2006-12-07	0	0.880	0.870	1.060	-	-	0	0	-	176.0	174.0	212.0	-	-	0	-	0.00%
2006-12-06	0	0.880	0.870	1.080	-	-	0	0	-	176.0	174.0	216.0	-	-	0	-	0.00%
2006-12-05	0	0.880	0.870	1.060	-	-	0	0	-	176.0	174.0	212.0	-	-	0	-	0.00%
2006-12-04	0	0.880	0.870	-	0.880	0.880	200,000	176,000	0.8800	176.0	174.0	-	176.0	176.0	1,000	176.00	-1.12%
2006-12-01	0	0.890	0.890	1.000	0.890	0.890	5,000	4,450	0.8900	178.0	178.0	200.0	178.0	178.0	25	178.00	-1.11%
2006-11-30	0	0.900	0.870	1.040	-	-	0	0	-	180.0	174.0	208.0	-	-	0	-	0.00%
2006-11-29	0	0.900	0.850	1.050	-	-	0	0	-	180.0	170.0	210.0	-	-	0	-	0.00%
2006-11-28	0	0.900	0.850	1.100	-	-	0	0	-	180.0	170.0	220.0	-	-	0	-	0.00%
2006-11-27	0	0.900	0.870	1.050	-	-	0	0	-	180.0	174.0	210.0	-	-	0	-	0.00%
2006-11-24	0	0.900	0.870	1.000	0.890	0.900	10,000	8,950	0.8950	180.0	174.0	200.0	178.0	180.0	50	179.00	1.12%
2006-11-23	0	0.890	0.870	0.950	0.870	0.890	13,000	11,290	0.8685	178.0	174.0	190.0	174.0	178.0	65	173.69	2.30%
2006-11-22	0	0.870	0.870	0.980	-	-	4,000	3,320	0.8300	174.0	174.0	196.0	-	-	20	166.00	0.00%
2006-11-21	0	0.870	0.870	1.050	0.870	0.870	25,000	21,750	0.8700	174.0	174.0	210.0	174.0	174.0	125	174.00	-8.42%
2006-11-20	0	0.950	0.870	0.950	-	-	0	0	-	190.0	174.0	190.0	-	-	0	-	0.00%
2006-11-17	0	0.950	0.870	1.150	-	-	0	0	-	190.0	174.0	230.0	-	-	0	-	0.00%
2006-11-16	0	0.950	0.870	1.040	-	-	0	0	-	190.0	174.0	208.0	-	-	0	-	0.00%
2006-11-15	0	0.950	0.950	1.140	0.950	0.950	26,000	24,670	0.9488	190.0	190.0	228.0	190.0	190.0	130	189.77	0.00%
2006-11-14	0	0.950	0.870	1.200	0.950	0.950	9,800	8,926	0.9108	190.0	174.0	240.0	190.0	190.0	49	182.16	-5.00%
2006-11-13	0	1.000	0.860	1.200	1.000	1.000	13,600	13,088	0.9624	200.0	172.0	240.0	200.0	200.0	68	192.47	5.26%
2006-11-10	0	0.950	0.900	1.000	0.950	0.950	75,000	71,250	0.9500	190.0	180.0	200.0	190.0	190.0	375	190.00	5.56%
2006-11-09	0	0.900	0.860	0.990	-	-	0	0	-	180.0	172.0	198.0	-	-	0	-	0.00%
2006-11-08	0	0.900	0.900	0.980	0.900	1.200	114,000	110,520	0.9695	180.0	180.0	196.0	180.0	240.0	570	193.89	-2.17%
2006-11-07	0	0.920	0.840	0.920	0.820	0.980	118,800	102,488	0.8627	184.0	168.0	184.0	164.0	196.0	594	172.54	15.00%
2006-11-06	0	0.800	0.800	0.900	0.800	0.800	43,600	34,448	0.7901	160.0	160.0	180.0	160.0	160.0	218	158.02	12.68%
2006-11-03	0	0.710	0.710	0.800	-	-	0	0	-	142.0	142.0	160.0	-	-	0	-	2.90%
2006-11-02	0	0.690	0.690	-	0.690	0.690	20,000	13,800	0.6900	138.0	138.0	-	138.0	138.0	100	138.00	0.00%
2006-11-01	0	0.690	0.690	0.850	0.680	0.680	36,000	24,460	0.6794	138.0	138.0	170.0	136.0	136.0	180	135.89	0.00%
2006-10-31	0	0.690	0.670	-	-	-	0	0	-	138.0	134.0	-	-	-	0	-	0.00%
2006-10-27	0	0.690	0.690	0.780	0.690	0.800	265,000	189,000	0.7132	138.0	138.0	156.0	138.0	160.0	1,325	142.64	0.00%
2006-10-26	0	0.690	0.690	-	0.690	0.720	100,000	69,600	0.6960	138.0	138.0	-	138.0	144.0	500	139.20	2.99%
2006-10-25	0	0.670	0.670	-	0.670	0.670	6,200	4,070	0.6565	134.0	134.0	-	134.0	134.0	31	131.29	-4.29%
2006-10-24	0	0.700	0.620	0.780	-	-	2,400	1,392	0.5800	140.0	124.0	156.0	-	-	12	116.00	0.00%
2006-10-23	0	0.700	0.610	-	-	-	0	0	-	140.0	122.0	-	-	-	0	-	0.00%
2006-10-20	0	0.700	0.700	-	0.650	0.650	80,000	52,000	0.6500	140.0	140.0	-	130.0	130.0	400	130.00	16.67%
2006-10-19	0	0.600	0.590	-	0.600	0.600	9,800	5,688	0.5804	120.0	118.0	-	120.0	120.0	49	116.08	3.45%
2006-10-18	0	0.580	0.580	-	0.580	0.600	23,400	13,736	0.5870	116.0	116.0	-	116.0	120.0	117	117.40	0.00%
2006-10-17	0	0.580	0.570	-	0.580	0.580	5,000	2,900	0.5800	116.0	114.0	-	116.0	116.0	25	116.00	-3.33%
2006-10-16	0	0.600	0.600	-	-	-	800	400	0.5000	120.0	120.0	-	-	-	4	100.00	0.00%
2006-10-13	0	0.600	0.570	-	-	-	0	0	-	120.0	114.0	-	-	-	0	-	0.00%
2006-10-12	0	0.600	0.600	-	-	-	0	0	-	120.0	120.0	-	-	-	0	-	0.00%
2006-10-11	0	0.600	0.550	-	-	-	0	0	-	120.0	110.0	-	-	-	0	-	0.00%
2006-10-10	0	0.600	0.550	0.650	0.600	0.600	55,000	33,000	0.6000	120.0	110.0	130.0	120.0	120.0	275	120.00	7.14%
2006-10-09	0	0.560	0.510	-	0.550	0.560	10,000	5,550	0.5550	112.0	102.0	-	110.0	112.0	50	111.00	9.80%
2006-10-06	0	0.510	0.510	-	0.510	0.510	8,000	3,990	0.4988	102.0	102.0	-	102.0	102.0	40	99.750	-7.27%
2006-10-05	0	0.550	0.550	-	0.550	0.550	13,200	7,196	0.5452	110.0	110.0	-	110.0	110.0	66	109.03	10.00%
2006-10-04	0	0.500	0.500	0.520	0.500	0.500	8,000	3,940	0.4925	100.0	100.0	104.0	100.0	100.0	40	98.500	0.00%
2006-10-03	0	0.500	0.500	0.520	-	-	0	0	-	100.0	100.0	104.0	-	-	0	-	0.00%
2006-09-29	0	0.500	0.500	0.550	-	-	0	0	-	100.0	100.0	110.0	-	-	0	-	0.00%
2006-09-28	0	0.500	0.500	0.600	-	-	0	0	-	100.0	100.0	120.0	-	-	0	-	0.00%
2006-09-27	0	0.500	0.500	0.600	-	-	0	0	-	100.0	100.0	120.0	-	-	0	-	0.00%
2006-09-26	0	0.500	0.500	0.650	-	-	0	0	-	100.0	100.0	130.0	-	-	0	-	0.00%
2006-09-25	0	0.500	0.500	0.600	-	-	0	0	-	100.0	100.0	120.0	-	-	0	-	0.00%
2006-09-22	0	0.500	0.500	0.650	-	-	0	0	-	100.0	100.0	130.0	-	-	0	-	0.00%
2006-09-21	0	0.500	0.500	-	0.500	0.500	40,000	20,000	0.5000	100.0	100.0	-	100.0	100.0	200	100.00	-1.96%
2006-09-20	0	0.510	0.500	0.650	-	-	0	0	-	102.0	100.0	130.0	-	-	0	-	0.00%
2006-09-19	0	0.510	0.500	0.600	-	-	0	0	-	102.0	100.0	120.0	-	-	0	-	0.00%
2006-09-18	0	0.510	0.510	0.650	-	-	0	0	-	102.0	102.0	130.0	-	-	0	-	2.00%
2006-09-15	0	0.500	0.500	0.550	-	-	0	0	-	100.0	100.0	110.0	-	-	0	-	0.00%
2006-09-14	0	0.500	0.500	0.650	-	-	0	0	-	100.0	100.0	130.0	-	-	0	-	0.00%
2006-09-13	0	0.500	0.500	0.550	0.500	0.500	60,000	30,000	0.5000	100.0	100.0	110.0	100.0	100.0	300	100.00	0.00%
2006-09-12	0	0.500	0.500	0.600	0.500	0.500	20,000	10,000	0.5000	100.0	100.0	120.0	100.0	100.0	100	100.00	0.00%
2006-09-11	0	0.500	0.500	0.630	-	-	0	0	-	100.0	100.0	126.0	-	-	0	-	0.00%
2006-09-08	0	0.500	0.500	0.630	0.500	0.500	45,000	22,500	0.5000	100.0	100.0	126.0	100.0	100.0	225	100.00	0.00%
2006-09-07	0	0.500	0.500	0.610	-	-	0	0	-	100.0	100.0	122.0	-	-	0	-	0.00%
2006-09-06	0	0.500	0.500	0.600	0.500	0.500	25,000	12,500	0.5000	100.0	100.0	120.0	100.0	100.0	125	100.00	-1.96%
2006-09-05	0	0.510	0.500	0.550	-	-	0	0	-	102.0	100.0	110.0	-	-	0	-	0.00%
2006-09-04	0	0.510	0.510	0.600	0.500	0.500	50,000	25,000	0.5000	102.0	102.0	120.0	100.0	100.0	250	100.00	2.00%
2006-09-01	0	0.500	0.500	0.600	-	-	0	0	-	100.0	100.0	120.0	-	-	0	-	0.00%
2006-08-31	0	0.500	0.500	0.600	-	-	2,800	1,344	0.4800	100.0	100.0	120.0	-	-	14	96.000	0.00%
2006-08-30	0	0.500	0.500	0.610	0.500	0.500	20,000	10,000	0.5000	100.0	100.0	122.0	100.0	100.0	100	100.00	0.00%
2006-08-29	0	0.500	0.495	0.500	0.500	0.500	30,000	15,000	0.5000	100.0	99.00	100.0	100.0	100.0	150	100.00	2.04%
2006-08-28	0	0.490	0.490	0.620	-	-	0	0	-	98.00	98.00	124.0	-	-	0	-	1.03%
2006-08-25	0	0.485	-	0.620	-	-	0	0	-	97.00	-	124.0	-	-	0	-	0.00%
2006-08-24	0	0.485	0.485	0.600	-	-	0	0	-	97.00	97.00	120.0	-	-	0	-	1.04%
2006-08-23	0	0.480	0.480	0.600	-	-	0	0	-	96.00	96.00	120.0	-	-	0	-	2.13%
2006-08-22	0	0.470	-	0.640	-	-	0	0	-	94.00	-	128.0	-	-	0	-	0.00%
2006-08-21	0	0.470	0.470	0.620	-	-	0	0	-	94.00	94.00	124.0	-	-	0	-	2.17%
2006-08-18	0	0.460	0.460	0.620	-	-	0	0	-	92.00	92.00	124.0	-	-	0	-	0.00%
2006-08-17	0	0.460	0.450	0.600	-	-	0	0	-	92.00	90.00	120.0	-	-	0	-	0.00%
2006-08-16	0	0.460	0.460	0.500	-	-	0	0	-	92.00	92.00	100.0	-	-	0	-	1.10%
2006-08-15	0	0.455	0.455	-	-	-	0	0	-	91.00	91.00	-	-	-	0	-	1.11%
2006-08-14	0	0.450	0.450	-	-	-	0	0	-	90.00	90.00	-	-	-	0	-	3.45%
2006-08-11	0	0.435	0.435	-	-	-	0	0	-	87.00	87.00	-	-	-	0	-	8.75%
2006-08-10	0	0.400	0.360	-	-	-	0	0	-	80.00	72.00	-	-	-	0	-	0.00%
2006-08-09	0	0.400	0.365	-	-	-	0	0	-	80.00	73.00	-	-	-	0	-	0.00%
2006-08-08	0	0.400	0.400	-	-	-	0	0	-	80.00	80.00	-	-	-	0	-	0.00%
2006-08-07	0	0.400	0.400	-	-	-	0	0	-	80.00	80.00	-	-	-	0	-	0.00%
2006-08-04	0	0.400	0.400	-	-	-	0	0	-	80.00	80.00	-	-	-	0	-	5.26%
2006-08-03	0	0.380	0.380	-	-	-	0	0	-	76.00	76.00	-	-	-	0	-	0.00%
2006-08-02	0	0.380	0.360	-	-	-	0	0	-	76.00	72.00	-	-	-	0	-	0.00%
2006-08-01	0	0.380	0.380	-	0.380	0.385	42,000	16,020	0.3814	76.00	76.00	-	76.00	77.00	210	76.286	-6.17%
2006-07-31	0	0.405	0.385	-	-	-	1,600	592	0.3700	81.00	77.00	-	-	-	8	74.000	0.00%
2006-07-28	0	0.405	0.405	-	0.405	0.405	9,600	3,819	0.3978	81.00	81.00	-	81.00	81.00	48	79.563	0.00%
2006-07-27	0	0.405	0.385	0.420	-	-	0	0	-	81.00	77.00	84.00	-	-	0	-	0.00%
2006-07-26	0	0.405	0.400	-	-	-	0	0	-	81.00	80.00	-	-	-	0	-	0.00%
2006-07-25	0	0.405	0.385	-	-	-	0	0	-	81.00	77.00	-	-	-	0	-	0.00%
2006-07-24	0	0.405	0.385	-	-	-	0	0	-	81.00	77.00	-	-	-	0	-	0.00%
2006-07-21	0	0.405	0.380	-	-	-	0	0	-	81.00	76.00	-	-	-	0	-	0.00%
2006-07-20	0	0.405	0.385	-	-	-	0	0	-	81.00	77.00	-	-	-	0	-	0.00%
2006-07-19	0	0.405	0.390	-	-	-	0	0	-	81.00	78.00	-	-	-	0	-	0.00%
2006-07-18	0	0.405	0.400	-	-	-	0	0	-	81.00	80.00	-	-	-	0	-	0.00%
2006-07-17	0	0.405	-	-	-	-	0	0	-	81.00	-	-	-	-	0	-	0.00%
2006-07-14	0	0.405	0.370	-	-	-	0	0	-	81.00	74.00	-	-	-	0	-	0.00%
2006-07-13	0	0.405	0.385	-	-	-	0	0	-	81.00	77.00	-	-	-	0	-	0.00%
2006-07-12	0	0.405	0.405	-	0.405	0.405	5,000	2,025	0.4050	81.00	81.00	-	81.00	81.00	25	81.000	0.00%
2006-07-11	0	0.405	0.385	-	-	-	0	0	-	81.00	77.00	-	-	-	0	-	0.00%
2006-07-10	0	0.405	0.370	-	-	-	0	0	-	81.00	74.00	-	-	-	0	-	0.00%
2006-07-07	0	0.405	0.400	0.430	-	-	0	0	-	81.00	80.00	86.00	-	-	0	-	0.00%
2006-07-06	0	0.405	0.405	-	-	-	0	0	-	81.00	81.00	-	-	-	0	-	1.25%
2006-07-05	0	0.400	0.400	-	0.400	0.400	8,000	3,140	0.3925	80.00	80.00	-	80.00	80.00	40	78.500	-11.11%
2006-07-04	0	0.450	0.410	0.500	-	-	0	0	-	90.00	82.00	100.0	-	-	0	-	0.00%
2006-07-03	0	0.450	0.450	-	0.450	0.450	25,000	11,250	0.4500	90.00	90.00	-	90.00	90.00	125	90.000	-10.00%
2006-06-30	0	0.500	0.400	-	0.500	0.510	30,000	15,050	0.5017	100.0	80.00	-	100.0	102.0	150	100.33	-16.67%
2006-06-29	0	0.600	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	0.00%
2006-06-28	0	0.600	-	-	-	-	800	400	0.5000	120.0	-	-	-	-	4	100.00	0.00%
2006-06-27	0	0.600	0.550	-	0.500	0.600	21,600	11,518	0.5332	120.0	110.0	-	100.0	120.0	108	106.65	9.09%
2006-06-26	0	0.550	0.550	-	0.440	0.440	30,200	13,285	0.4399	110.0	110.0	-	88.00	88.00	151	87.980	10.00%
2006-06-23	0	0.500	0.500	-	0.430	0.450	35,000	15,450	0.4414	100.0	100.0	-	86.00	90.00	175	88.286	11.11%
2006-06-22	0	0.450	-	-	-	-	0	0	-	90.00	-	-	-	-	0	-	0.00%
2006-06-21	0	0.450	0.350	0.450	-	-	0	0	-	90.00	70.00	90.00	-	-	0	-	0.00%
2006-06-20	0	0.450	0.350	-	-	-	0	0	-	90.00	70.00	-	-	-	0	-	0.00%
2006-06-19	0	0.450	-	-	-	-	0	0	-	90.00	-	-	-	-	0	-	0.00%
2006-06-16	0	0.450	0.350	-	-	-	0	0	-	90.00	70.00	-	-	-	0	-	0.00%
2006-06-15	0	0.450	-	-	-	-	0	0	-	90.00	-	-	-	-	0	-	0.00%
2006-06-14	0	0.450	-	-	0.450	0.450	5,000	2,250	0.4500	90.00	-	-	90.00	90.00	25	90.000	-2.17%
2006-06-13	0	0.460	-	0.460	-	-	0	0	-	92.00	-	92.00	-	-	0	-	0.00%
2006-06-12	0	0.460	-	-	-	-	0	0	-	92.00	-	-	-	-	0	-	0.00%
2006-06-09	0	0.460	0.390	-	-	-	0	0	-	92.00	78.00	-	-	-	0	-	0.00%
2006-06-08	0	0.460	-	-	-	-	0	0	-	92.00	-	-	-	-	0	-	0.00%
2006-06-07	0	0.460	-	-	-	-	0	0	-	92.00	-	-	-	-	0	-	0.00%
2006-06-06	0	0.460	0.460	-	-	-	0	0	-	92.00	92.00	-	-	-	0	-	0.00%
2006-06-05	0	0.460	0.460	-	-	-	0	0	-	92.00	92.00	-	-	-	0	-	2.22%
2006-06-02	0	0.450	0.450	-	0.450	0.500	95,000	45,150	0.4753	90.00	90.00	-	90.00	100.0	475	95.053	-10.00%
2006-06-01	0	0.500	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2006-05-30	0	0.500	-	0.500	-	-	0	0	-	100.0	-	100.0	-	-	0	-	0.00%
2006-05-29	0	0.500	-	0.600	-	-	0	0	-	100.0	-	120.0	-	-	0	-	0.00%
2006-05-26	0	0.500	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2006-05-25	0	0.500	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2006-05-24	0	0.500	-	0.500	-	-	0	0	-	100.0	-	100.0	-	-	0	-	0.00%
2006-05-23	0	0.500	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2006-05-22	0	0.500	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2006-05-19	0	0.500	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2006-05-18	0	0.500	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2006-05-17	0	0.500	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2006-05-16	0	0.500	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2006-05-15	0	0.500	-	0.520	-	-	0	0	-	100.0	-	104.0	-	-	0	-	0.00%
2006-05-12	0	0.500	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2006-05-11	0	0.500	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2006-05-10	0	0.500	-	0.500	-	-	0	0	-	100.0	-	100.0	-	-	0	-	0.00%
2006-05-09	0	0.500	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2006-05-08	0	0.500	0.490	-	-	-	0	0	-	100.0	98.00	-	-	-	0	-	0.00%
2006-05-04	0	0.500	-	0.520	-	-	0	0	-	100.0	-	104.0	-	-	0	-	0.00%
2006-05-03	0	0.500	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2006-05-02	0	0.500	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2006-04-28	0	0.500	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2006-04-27	0	0.500	0.400	-	-	-	0	0	-	100.0	80.00	-	-	-	0	-	0.00%
2006-04-26	0	0.500	0.440	0.500	0.500	0.500	35,000	17,500	0.5000	100.0	88.00	100.0	100.0	100.0	175	100.00	-13.79%
2006-04-25	0	0.580	0.480	0.580	0.480	0.580	16,000	8,660	0.5413	116.0	96.00	116.0	96.00	116.0	80	108.25	-14.71%
2006-04-24	1	-	-	-	-	-	0	0	-	136.0	-	-	-	-	0	-	0.00%
2006-04-21	0	0.680	0.570	0.700	0.500	0.680	51,800	32,400	0.6255	136.0	114.0	140.0	100.0	136.0	259	125.10	-18.07%
2006-04-20	0	0.830	0.830	0.840	0.700	0.710	32,000	22,500	0.7031	166.0	166.0	168.0	140.0	142.0	160	140.63	-1.19%
2006-04-19	0	0.840	0.640	0.860	-	-	0	0	-	168.0	128.0	172.0	-	-	0	-	0.00%
2006-04-18	0	0.840	0.610	0.830	0.620	0.840	111,000	70,840	0.6382	168.0	122.0	166.0	124.0	168.0	555	127.64	61.54%
2006-04-13	0	0.520	0.520	0.620	-	-	0	0	-	104.0	104.0	124.0	-	-	0	-	1.96%
2006-04-12	0	0.510	0.510	0.620	0.510	0.510	20,000	10,200	0.5100	102.0	102.0	124.0	102.0	102.0	100	102.00	-5.56%
2006-04-11	0	0.540	0.500	0.620	0.500	0.540	25,000	13,300	0.5320	108.0	100.0	124.0	100.0	108.0	125	106.40	35.00%
2006-04-10	0	0.400	0.365	0.500	-	-	0	0	-	80.00	73.00	100.0	-	-	0	-	0.00%
2006-04-07	0	0.400	0.300	0.500	-	-	0	0	-	80.00	60.00	100.0	-	-	0	-	0.00%
2006-04-06	0	0.400	0.325	0.500	-	-	0	0	-	80.00	65.00	100.0	-	-	0	-	0.00%
2006-04-04	0	0.400	0.365	0.500	-	-	0	0	-	80.00	73.00	100.0	-	-	0	-	0.00%
2006-04-03	0	0.400	0.355	0.500	0.400	0.400	20,000	8,000	0.4000	80.00	71.00	100.0	80.00	80.00	100	80.000	0.00%
2006-03-31	0	0.400	0.400	0.570	0.360	0.460	45,000	19,250	0.4278	80.00	80.00	114.0	72.00	92.00	225	85.556	-35.48%
2006-03-30	0	0.620	0.460	0.620	-	-	0	0	-	124.0	92.00	124.0	-	-	0	-	0.00%
2006-03-29	0	0.620	0.460	0.640	-	-	0	0	-	124.0	92.00	128.0	-	-	0	-	0.00%
2006-03-28	0	0.620	0.460	0.700	-	-	0	0	-	124.0	92.00	140.0	-	-	0	-	0.00%
2006-03-27	0	0.620	0.460	0.700	-	-	0	0	-	124.0	92.00	140.0	-	-	0	-	0.00%
2006-03-24	0	0.620	0.460	0.620	-	-	0	0	-	124.0	92.00	124.0	-	-	0	-	0.00%
2006-03-23	0	0.620	0.470	0.700	-	-	0	0	-	124.0	94.00	140.0	-	-	0	-	0.00%
2006-03-22	0	0.620	0.460	0.700	-	-	0	0	-	124.0	92.00	140.0	-	-	0	-	0.00%
2006-03-21	0	0.620	0.460	0.700	-	-	0	0	-	124.0	92.00	140.0	-	-	0	-	0.00%
2006-03-20	0	0.620	-	0.850	0.620	0.620	10,000	6,200	0.6200	124.0	-	170.0	124.0	124.0	50	124.00	1.64%
2006-03-17	0	0.610	0.610	0.860	0.610	0.880	175,400	129,182	0.7365	122.0	122.0	172.0	122.0	176.0	877	147.30	-29.07%
2006-03-16	0	0.860	0.750	0.890	0.600	0.900	208,800	153,278	0.7341	172.0	150.0	178.0	120.0	180.0	1,044	146.82	30.30%
2006-03-15	0	0.660	0.460	-	0.300	0.690	242,600	113,374	0.4673	132.0	92.00	-	60.00	138.0	1,213	93.466	153.85%
2006-03-14	0	0.260	0.260	-	0.260	0.260	5,000	1,300	0.2600	52.00	52.00	-	52.00	52.00	25	52.000	10.17%
2006-03-13	0	0.236	0.230	-	-	-	0	0	-	47.20	46.00	-	-	-	0	-	0.00%
2006-03-10	0	0.236	0.236	-	-	-	0	0	-	47.20	47.20	-	-	-	0	-	3.06%
2006-03-09	0	0.229	0.229	-	-	-	0	0	-	45.80	45.80	-	-	-	0	-	4.09%
2006-03-08	0	0.220	0.220	-	-	-	3,600	472	0.1311	44.00	44.00	-	-	-	18	26.222	10.00%
2006-03-07	0	0.200	0.199	-	-	-	0	0	-	40.00	39.80	-	-	-	0	-	0.00%
2006-03-06	0	0.200	0.200	-	0.198	0.200	40,000	7,950	0.1988	40.00	40.00	-	39.60	40.00	200	39.750	-0.99%
2006-03-03	0	0.202	0.198	-	-	-	0	0	-	40.40	39.60	-	-	-	0	-	0.00%
2006-03-02	0	0.202	0.202	-	-	-	0	0	-	40.40	40.40	-	-	-	0	-	2.02%
2006-03-01	0	0.198	0.198	-	0.192	0.192	8,000	1,515	0.1894	39.60	39.60	-	38.40	38.40	40	37.875	-1.00%
2006-02-28	0	0.200	0.191	-	-	-	0	0	-	40.00	38.20	-	-	-	0	-	0.00%
2006-02-27	0	0.200	0.200	-	0.187	0.200	120,000	22,680	0.1890	40.00	40.00	-	37.40	40.00	600	37.800	6.95%
2006-02-24	0	0.187	0.185	-	0.187	0.190	41,200	7,766	0.1885	37.40	37.00	-	37.40	38.00	206	37.699	3.89%
2006-02-23	0	0.180	0.160	-	0.180	0.180	10,000	1,800	0.1800	36.00	32.00	-	36.00	36.00	50	36.000	17.65%
2006-02-22	0	0.153	0.153	-	-	-	0	0	-	30.60	30.60	-	-	-	0	-	2.00%
2006-02-21	0	0.150	0.150	0.160	-	-	4,000	380	0.0950	30.00	30.00	32.00	-	-	20	19.000	7.14%
2006-02-20	0	0.140	0.140	-	-	-	0	0	-	28.00	28.00	-	-	-	0	-	0.00%
2006-02-17	0	0.140	0.140	-	-	-	0	0	-	28.00	28.00	-	-	-	0	-	0.00%
2006-02-16	0	0.140	0.100	-	-	-	0	0	-	28.00	20.00	-	-	-	0	-	0.00%
2006-02-15	0	0.140	0.100	-	-	-	0	0	-	28.00	20.00	-	-	-	0	-	0.00%
2006-02-14	0	0.140	-	0.175	0.140	0.150	70,000	10,300	0.1471	28.00	-	35.00	28.00	30.00	350	29.429	-13.58%
2006-02-13	0	0.162	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2006-02-10	0	0.162	-	0.175	-	-	0	0	-	32.40	-	35.00	-	-	0	-	0.00%
2006-02-09	0	0.162	0.150	0.175	-	-	0	0	-	32.40	30.00	35.00	-	-	0	-	0.00%
2006-02-08	0	0.162	0.150	0.175	-	-	0	0	-	32.40	30.00	35.00	-	-	0	-	0.00%
2006-02-07	0	0.162	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2006-02-06	0	0.162	0.150	-	-	-	400	58	0.1450	32.40	30.00	-	-	-	2	29.000	0.00%
2006-02-03	0	0.162	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2006-02-02	0	0.162	-	0.175	-	-	0	0	-	32.40	-	35.00	-	-	0	-	0.00%
2006-02-01	0	0.162	-	0.175	-	-	0	0	-	32.40	-	35.00	-	-	0	-	0.00%
2006-01-27	0	0.162	-	0.175	-	-	0	0	-	32.40	-	35.00	-	-	0	-	0.00%
2006-01-26	0	0.162	-	0.175	-	-	0	0	-	32.40	-	35.00	-	-	0	-	0.00%
2006-01-25	0	0.162	-	-	-	-	2,000	296	0.1480	32.40	-	-	-	-	10	29.600	0.00%
2006-01-24	0	0.162	-	0.175	-	-	0	0	-	32.40	-	35.00	-	-	0	-	0.00%
2006-01-23	0	0.162	-	0.175	-	-	0	0	-	32.40	-	35.00	-	-	0	-	0.00%
2006-01-20	0	0.162	-	0.175	-	-	0	0	-	32.40	-	35.00	-	-	0	-	0.00%
2006-01-19	0	0.162	-	0.175	-	-	0	0	-	32.40	-	35.00	-	-	0	-	0.00%
2006-01-18	0	0.162	-	0.175	-	-	0	0	-	32.40	-	35.00	-	-	0	-	0.00%
2006-01-17	0	0.162	-	0.178	-	-	0	0	-	32.40	-	35.60	-	-	0	-	0.00%
2006-01-16	0	0.162	-	0.178	-	-	0	0	-	32.40	-	35.60	-	-	0	-	0.00%
2006-01-13	0	0.162	0.162	0.175	-	-	0	0	-	32.40	32.40	35.00	-	-	0	-	0.00%
2006-01-12	0	0.162	0.162	0.175	0.162	0.162	10,000	1,620	0.1620	32.40	32.40	35.00	32.40	32.40	50	32.400	0.00%
2006-01-11	0	0.162	0.162	0.175	0.162	0.162	19,000	3,038	0.1599	32.40	32.40	35.00	32.40	32.40	95	31.979	0.00%
2006-01-10	0	0.162	0.162	0.175	0.162	0.162	5,000	810	0.1620	32.40	32.40	35.00	32.40	32.40	25	32.400	-1.82%
2006-01-09	0	0.165	-	0.165	-	-	7,800	1,209	0.1550	33.00	-	33.00	-	-	39	31.000	0.00%
2006-01-06	0	0.165	-	0.175	-	-	0	0	-	33.00	-	35.00	-	-	0	-	0.00%
2006-01-05	0	0.165	-	0.175	-	-	0	0	-	33.00	-	35.00	-	-	0	-	0.00%
2006-01-04	0	0.165	-	0.175	-	-	0	0	-	33.00	-	35.00	-	-	0	-	0.00%
2006-01-03	0	0.165	-	0.175	-	-	0	0	-	33.00	-	35.00	-	-	0	-	0.00%
2005-12-30	0	0.165	0.157	0.175	-	-	0	0	-	33.00	31.40	35.00	-	-	0	-	0.00%
2005-12-29	0	0.165	-	0.175	-	-	0	0	-	33.00	-	35.00	-	-	0	-	0.00%
2005-12-28	0	0.165	-	-	-	-	0	0	-	33.00	-	-	-	-	0	-	0.00%
2005-12-23	0	0.165	-	0.175	-	-	0	0	-	33.00	-	35.00	-	-	0	-	0.00%
2005-12-22	0	0.165	-	0.175	-	-	200	28	0.1400	33.00	-	35.00	-	-	1	28.000	0.00%
2005-12-21	0	0.165	-	0.175	-	-	0	0	-	33.00	-	35.00	-	-	0	-	0.00%
2005-12-20	0	0.165	-	0.175	-	-	0	0	-	33.00	-	35.00	-	-	0	-	0.00%
2005-12-19	0	0.165	-	0.165	0.165	0.165	30,000	4,950	0.1650	33.00	-	33.00	33.00	33.00	150	33.000	13.79%
2005-12-16	0	0.145	-	0.165	-	-	0	0	-	29.00	-	33.00	-	-	0	-	0.00%
2005-12-15	0	0.145	0.145	0.165	-	-	0	0	-	29.00	29.00	33.00	-	-	0	-	0.00%
2005-12-14	0	0.145	0.143	0.165	-	-	0	0	-	29.00	28.60	33.00	-	-	0	-	0.00%
2005-12-13	0	0.145	0.143	-	-	-	0	0	-	29.00	28.60	-	-	-	0	-	0.00%
2005-12-12	0	0.145	0.145	-	-	-	0	0	-	29.00	29.00	-	-	-	0	-	0.00%
2005-12-09	0	0.145	-	-	-	-	0	0	-	29.00	-	-	-	-	0	-	0.00%
2005-12-08	0	0.145	0.145	-	-	-	0	0	-	29.00	29.00	-	-	-	0	-	0.69%
2005-12-07	0	0.144	-	-	-	-	0	0	-	28.80	-	-	-	-	0	-	0.00%
2005-12-06	0	0.144	-	-	-	-	0	0	-	28.80	-	-	-	-	0	-	0.00%
2005-12-05	0	0.144	-	-	-	-	0	0	-	28.80	-	-	-	-	0	-	0.00%
2005-12-02	0	0.144	-	-	-	-	0	0	-	28.80	-	-	-	-	0	-	0.00%
2005-12-01	0	0.144	-	-	-	-	0	0	-	28.80	-	-	-	-	0	-	0.00%
2005-11-30	0	0.144	-	-	-	-	0	0	-	28.80	-	-	-	-	0	-	0.00%
2005-11-29	0	0.144	-	-	-	-	0	0	-	28.80	-	-	-	-	0	-	0.00%
2005-11-28	0	0.144	-	-	-	-	0	0	-	28.80	-	-	-	-	0	-	0.00%
2005-11-25	0	0.144	-	-	-	-	0	0	-	28.80	-	-	-	-	0	-	0.00%
2005-11-24	0	0.144	-	0.164	-	-	0	0	-	28.80	-	32.80	-	-	0	-	0.00%
2005-11-23	0	0.144	-	0.165	-	-	0	0	-	28.80	-	33.00	-	-	0	-	0.00%
2005-11-22	0	0.144	-	0.165	-	-	0	0	-	28.80	-	33.00	-	-	0	-	0.00%
2005-11-21	0	0.144	-	0.164	-	-	0	0	-	28.80	-	32.80	-	-	0	-	0.00%
2005-11-18	0	0.144	-	0.165	-	-	0	0	-	28.80	-	33.00	-	-	0	-	0.00%
2005-11-17	0	0.144	-	0.164	-	-	0	0	-	28.80	-	32.80	-	-	0	-	0.00%
2005-11-16	0	0.144	-	0.164	-	-	0	0	-	28.80	-	32.80	-	-	0	-	0.00%
2005-11-15	0	0.144	-	0.165	-	-	0	0	-	28.80	-	33.00	-	-	0	-	0.00%
2005-11-14	0	0.144	-	0.180	0.144	0.144	16,000	2,290	0.1431	28.80	-	36.00	28.80	28.80	80	28.625	-5.26%
2005-11-11	0	0.152	0.152	0.180	-	-	0	0	-	30.40	30.40	36.00	-	-	0	-	0.66%
2005-11-10	0	0.151	0.151	0.180	-	-	0	0	-	30.20	30.20	36.00	-	-	0	-	0.00%
2005-11-09	0	0.151	0.150	-	0.151	0.151	40,000	6,040	0.1510	30.20	30.00	-	30.20	30.20	200	30.200	0.67%
2005-11-08	0	0.150	-	-	-	-	0	0	-	30.00	-	-	-	-	0	-	0.00%
2005-11-07	0	0.150	0.050	-	-	-	0	0	-	30.00	10.00	-	-	-	0	-	0.00%
2005-11-04	0	0.150	0.050	-	-	-	2,000	160	0.0800	30.00	10.00	-	-	-	10	16.000	0.00%
2005-11-03	0	0.150	-	-	-	-	0	0	-	30.00	-	-	-	-	0	-	0.00%
2005-11-02	0	0.150	-	-	-	-	0	0	-	30.00	-	-	-	-	0	-	0.00%
2005-11-01	0	0.150	0.050	-	-	-	0	0	-	30.00	10.00	-	-	-	0	-	0.00%
2005-10-31	0	0.150	0.050	-	-	-	0	0	-	30.00	10.00	-	-	-	0	-	0.00%
2005-10-28	0	0.150	0.030	-	-	-	0	0	-	30.00	6.000	-	-	-	0	-	0.00%
2005-10-27	0	0.150	0.030	-	-	-	0	0	-	30.00	6.000	-	-	-	0	-	0.00%
2005-10-26	0	0.150	0.050	-	-	-	0	0	-	30.00	10.00	-	-	-	0	-	0.00%
2005-10-25	0	0.150	0.035	-	-	-	0	0	-	30.00	7.000	-	-	-	0	-	0.00%
2005-10-24	0	0.150	0.040	-	-	-	0	0	-	30.00	8.000	-	-	-	0	-	0.00%
2005-10-21	0	0.150	0.040	-	-	-	0	0	-	30.00	8.000	-	-	-	0	-	0.00%
2005-10-20	0	0.150	0.040	-	-	-	0	0	-	30.00	8.000	-	-	-	0	-	0.00%
2005-10-19	0	0.150	0.040	-	-	-	0	0	-	30.00	8.000	-	-	-	0	-	0.00%
2005-10-18	0	0.150	0.045	-	-	-	0	0	-	30.00	9.000	-	-	-	0	-	0.00%
2005-10-17	0	0.150	0.042	-	-	-	0	0	-	30.00	8.400	-	-	-	0	-	0.00%
2005-10-14	0	0.150	0.050	-	-	-	0	0	-	30.00	10.00	-	-	-	0	-	0.00%
2005-10-13	0	0.150	0.050	-	-	-	0	0	-	30.00	10.00	-	-	-	0	-	0.00%
2005-10-12	0	0.150	0.142	-	-	-	0	0	-	30.00	28.40	-	-	-	0	-	0.00%
2005-10-10	0	0.150	-	-	-	-	0	0	-	30.00	-	-	-	-	0	-	0.00%
2005-10-07	0	0.150	0.148	-	-	-	0	0	-	30.00	29.60	-	-	-	0	-	0.00%
2005-10-06	0	0.150	-	-	-	-	0	0	-	30.00	-	-	-	-	0	-	0.00%
2005-10-05	0	0.150	0.050	-	-	-	0	0	-	30.00	10.00	-	-	-	0	-	0.00%
2005-10-04	0	0.150	0.050	-	-	-	0	0	-	30.00	10.00	-	-	-	0	-	0.00%
2005-10-03	0	0.150	-	-	-	-	0	0	-	30.00	-	-	-	-	0	-	0.00%
2005-09-30	0	0.150	0.100	-	-	-	0	0	-	30.00	20.00	-	-	-	0	-	0.00%
2005-09-29	0	0.150	0.100	-	-	-	0	0	-	30.00	20.00	-	-	-	0	-	0.00%
2005-09-28	0	0.150	0.050	-	-	-	0	0	-	30.00	10.00	-	-	-	0	-	0.00%
2005-09-27	0	0.150	0.050	-	-	-	0	0	-	30.00	10.00	-	-	-	0	-	0.00%
2005-09-26	0	0.150	0.050	-	-	-	0	0	-	30.00	10.00	-	-	-	0	-	0.00%
2005-09-23	0	0.150	0.050	-	-	-	0	0	-	30.00	10.00	-	-	-	0	-	0.00%
2005-09-22	0	0.150	0.050	-	-	-	0	0	-	30.00	10.00	-	-	-	0	-	0.00%
2005-09-21	0	0.150	0.050	-	-	-	0	0	-	30.00	10.00	-	-	-	0	-	0.00%
2005-09-20	0	0.150	0.035	-	-	-	0	0	-	30.00	7.000	-	-	-	0	-	0.00%
2005-09-16	0	0.150	0.051	-	-	-	0	0	-	30.00	10.20	-	-	-	0	-	0.00%
2005-09-15	0	0.150	0.060	-	-	-	0	0	-	30.00	12.00	-	-	-	0	-	0.00%
2005-09-14	0	0.150	0.061	-	-	-	0	0	-	30.00	12.20	-	-	-	0	-	0.00%
2005-09-13	0	0.150	0.062	-	-	-	0	0	-	30.00	12.40	-	-	-	0	-	0.00%
2005-09-12	0	0.150	0.150	-	0.150	0.150	17,600	2,601	0.1478	30.00	30.00	-	30.00	30.00	88	29.557	-16.67%
2005-09-09	0	0.180	-	0.180	-	-	0	0	-	36.00	-	36.00	-	-	0	-	-10.00%
2005-09-08	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-09-07	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-09-06	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-09-05	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-09-02	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-09-01	0	0.200	-	-	-	-	40,000	8,000	0.2000	40.00	-	-	-	-	200	40.000	0.00%
2005-08-31	0	0.200	0.200	-	0.200	0.200	63,000	12,570	0.1995	40.00	40.00	-	40.00	40.00	315	39.905	0.00%
2005-08-30	0	0.200	-	0.200	-	-	0	0	-	40.00	-	40.00	-	-	0	-	0.00%
2005-08-29	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-08-26	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-08-25	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-08-24	0	0.200	-	0.200	-	-	0	0	-	40.00	-	40.00	-	-	0	-	-9.09%
2005-08-23	0	0.220	-	-	-	-	0	0	-	44.00	-	-	-	-	0	-	0.00%
2005-08-22	0	0.220	-	0.220	-	-	0	0	-	44.00	-	44.00	-	-	0	-	-12.00%
2005-08-19	0	0.250	-	0.250	-	-	0	0	-	50.00	-	50.00	-	-	0	-	0.00%
2005-08-18	0	0.250	-	0.250	-	-	0	0	-	50.00	-	50.00	-	-	0	-	0.00%
2005-08-17	0	0.250	-	0.250	-	-	0	0	-	50.00	-	50.00	-	-	0	-	0.00%
2005-08-16	0	0.250	-	0.250	0.250	0.250	15,000	3,750	0.2500	50.00	-	50.00	50.00	50.00	75	50.000	0.00%
2005-08-15	0	0.250	-	0.250	-	-	36,000	9,000	0.2500	50.00	-	50.00	-	-	180	50.000	0.00%
2005-08-12	0	0.250	-	0.260	-	-	0	0	-	50.00	-	52.00	-	-	0	-	0.00%
2005-08-11	0	0.250	-	0.260	-	-	0	0	-	50.00	-	52.00	-	-	0	-	0.00%
2005-08-10	0	0.250	-	0.250	-	-	0	0	-	50.00	-	50.00	-	-	0	-	0.00%
2005-08-09	0	0.250	-	0.250	-	-	0	0	-	50.00	-	50.00	-	-	0	-	0.00%
2005-08-08	0	0.250	-	0.250	-	-	0	0	-	50.00	-	50.00	-	-	0	-	0.00%
2005-08-05	1	-	-	-	-	-	0	0	-	50.00	-	-	-	-	0	-	0.00%
2005-08-04	1	-	-	-	-	-	0	0	-	50.00	-	-	-	-	0	-	0.00%
2005-08-03	0	0.250	0.240	0.260	-	-	0	0	-	50.00	48.00	52.00	-	-	0	-	0.00%
2005-08-02	0	0.250	0.230	-	-	-	0	0	-	50.00	46.00	-	-	-	0	-	0.00%
2005-08-01	0	0.250	0.240	-	0.250	0.250	100,000	25,000	0.2500	50.00	48.00	-	50.00	50.00	500	50.000	0.00%
2005-07-29	0	0.250	-	-	0.250	0.260	120,000	30,200	0.2517	50.00	-	-	50.00	52.00	600	50.333	-3.85%
2005-07-28	0	0.260	-	0.260	0.260	0.260	100,000	26,000	0.2600	52.00	-	52.00	52.00	52.00	500	52.000	-7.14%
2005-07-27	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2005-07-26	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2005-07-25	1	-	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2005-07-22	1	-	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2005-07-21	0	0.280	0.280	-	0.260	0.280	160,000	43,400	0.2713	56.00	56.00	-	52.00	56.00	800	54.250	-15.15%
2005-07-20	0	0.330	0.260	0.340	-	-	0	0	-	66.00	52.00	68.00	-	-	0	-	0.00%
2005-07-19	0	0.330	0.230	-	-	-	0	0	-	66.00	46.00	-	-	-	0	-	0.00%
2005-07-18	0	0.330	0.330	0.340	-	-	0	0	-	66.00	66.00	68.00	-	-	0	-	3.13%
2005-07-15	0	0.320	0.315	0.380	0.260	0.320	420,000	121,250	0.2887	64.00	63.00	76.00	52.00	64.00	2,100	57.738	25.49%
2005-07-14	0	0.255	0.250	-	0.245	0.255	330,000	81,300	0.2464	51.00	50.00	-	49.00	51.00	1,650	49.273	4.94%
2005-07-13	0	0.243	0.243	-	-	-	0	0	-	48.60	48.60	-	-	-	0	-	3.40%
2005-07-12	0	0.235	0.235	0.239	0.231	0.235	303,800	70,463	0.2319	47.00	47.00	47.80	46.20	47.00	1,519	46.388	2.17%
2005-07-11	0	0.230	0.230	-	0.225	0.230	240,000	54,160	0.2257	46.00	46.00	-	45.00	46.00	1,200	45.133	6.48%
2005-07-08	0	0.216	0.213	-	0.207	0.216	200,000	41,900	0.2095	43.20	42.60	-	41.40	43.20	1,000	41.900	4.85%
2005-07-07	0	0.206	0.205	-	0.200	0.206	320,000	65,700	0.2053	41.20	41.00	-	40.00	41.20	1,600	41.063	0.98%
2005-07-06	0	0.204	-	-	0.204	0.204	172,800	35,212	0.2038	40.80	-	-	40.80	40.80	864	40.755	0.00%
2005-07-05	0	0.204	0.204	-	0.204	0.204	250,000	51,000	0.2040	40.80	40.80	-	40.80	40.80	1,250	40.800	0.00%
2005-07-04	0	0.204	0.203	-	0.203	0.204	400,000	81,500	0.2038	40.80	40.60	-	40.60	40.80	2,000	40.750	0.99%
2005-06-30	0	0.202	0.201	-	0.202	0.202	350,000	70,700	0.2020	40.40	40.20	-	40.40	40.40	1,750	40.400	0.00%
2005-06-29	0	0.202	0.201	-	0.202	0.202	100,000	20,200	0.2020	40.40	40.20	-	40.40	40.40	500	40.400	0.50%
2005-06-28	0	0.201	0.200	-	0.201	0.201	50,000	10,050	0.2010	40.20	40.00	-	40.20	40.20	250	40.200	0.00%
2005-06-27	0	0.201	0.200	-	0.201	0.201	200,000	40,200	0.2010	40.20	40.00	-	40.20	40.20	1,000	40.200	0.50%
2005-06-24	0	0.200	-	-	0.200	0.200	550,000	110,000	0.2000	40.00	-	-	40.00	40.00	2,750	40.000	0.00%
2005-06-23	0	0.200	0.200	-	0.200	0.200	450,000	90,000	0.2000	40.00	40.00	-	40.00	40.00	2,250	40.000	0.00%
2005-06-22	0	0.200	0.200	-	0.200	0.200	600,000	120,000	0.2000	40.00	40.00	-	40.00	40.00	3,000	40.000	0.00%
2005-06-21	0	0.200	-	0.200	0.200	0.200	200,000	40,000	0.2000	40.00	-	40.00	40.00	40.00	1,000	40.000	0.00%
2005-06-20	0	0.200	-	-	0.200	0.200	850,000	170,000	0.2000	40.00	-	-	40.00	40.00	4,250	40.000	0.00%
2005-06-17	0	0.200	0.200	-	0.200	0.200	700,000	140,000	0.2000	40.00	40.00	-	40.00	40.00	3,500	40.000	0.00%
2005-06-16	0	0.200	0.200	0.201	0.200	0.200	910,400	182,076	0.2000	40.00	40.00	40.20	40.00	40.00	4,552	39.999	0.00%
2005-06-15	0	0.200	0.200	0.201	0.200	0.200	550,000	110,000	0.2000	40.00	40.00	40.20	40.00	40.00	2,750	40.000	0.00%
2005-06-14	0	0.200	-	0.200	0.200	0.200	600,000	120,000	0.2000	40.00	-	40.00	40.00	40.00	3,000	40.000	0.00%
2005-06-13	0	0.200	-	0.200	-	-	0	0	-	40.00	-	40.00	-	-	0	-	0.00%
2005-06-10	0	0.200	0.200	0.201	0.200	0.200	745,000	149,000	0.2000	40.00	40.00	40.20	40.00	40.00	3,725	40.000	0.00%
2005-06-09	0	0.200	-	0.201	0.200	0.201	410,000	82,010	0.2000	40.00	-	40.20	40.00	40.20	2,050	40.005	0.00%
2005-06-08	0	0.200	0.200	0.201	0.200	0.200	305,000	61,000	0.2000	40.00	40.00	40.20	40.00	40.00	1,525	40.000	0.00%
2005-06-07	0	0.200	-	0.200	0.200	0.200	300,000	60,000	0.2000	40.00	-	40.00	40.00	40.00	1,500	40.000	0.00%
2005-06-06	0	0.200	-	0.200	-	-	0	0	-	40.00	-	40.00	-	-	0	-	0.00%
2005-06-03	0	0.200	-	0.200	0.200	0.201	403,876	80,936	0.2004	40.00	-	40.00	40.00	40.20	2,019	40.080	0.00%
2005-06-02	0	0.200	-	-	0.200	0.200	300,000	60,000	0.2000	40.00	-	-	40.00	40.00	1,500	40.000	0.00%
2005-06-01	0	0.200	-	0.200	-	-	0	0	-	40.00	-	40.00	-	-	0	-	0.00%
2005-05-31	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-05-30	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-05-27	0	0.200	-	0.200	-	-	0	0	-	40.00	-	40.00	-	-	0	-	0.00%
2005-05-26	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-05-25	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-05-24	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-05-23	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-05-20	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-05-19	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-05-18	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-05-17	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-05-13	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-05-12	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-05-11	0	0.200	-	0.201	0.200	0.200	150,000	30,000	0.2000	40.00	-	40.20	40.00	40.00	750	40.000	0.00%
2005-05-10	0	0.200	-	0.202	0.200	0.200	350,000	70,000	0.2000	40.00	-	40.40	40.00	40.00	1,750	40.000	0.00%
2005-05-09	0	0.200	-	0.200	0.200	0.200	200,000	40,000	0.2000	40.00	-	40.00	40.00	40.00	1,000	40.000	0.00%
2005-05-06	0	0.200	-	-	0.200	0.201	510,000	102,110	0.2002	40.00	-	-	40.00	40.20	2,550	40.043	0.00%
2005-05-05	0	0.200	0.200	-	0.200	0.200	250,000	50,000	0.2000	40.00	40.00	-	40.00	40.00	1,250	40.000	0.00%
2005-05-04	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-05-03	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-29	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-28	0	0.200	0.200	-	-	-	0	0	-	40.00	40.00	-	-	-	0	-	0.00%
2005-04-27	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-26	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-25	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-22	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-21	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-20	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-19	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-18	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-15	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-14	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-13	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-12	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-11	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-08	0	0.200	0.200	-	0.200	0.200	490,000	98,000	0.2000	40.00	40.00	-	40.00	40.00	2,450	40.000	0.00%
2005-04-07	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-06	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-04	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-04-01	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-03-31	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-03-30	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-03-29	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-03-24	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-03-23	0	0.200	-	-	-	-	0	0	-	40.00	-	-	-	-	0	-	0.00%
2005-03-22	0	0.200	0.200	-	-	-	0	0	-	40.00	40.00	-	-	-	0	-	0.00%
2005-03-21	0	0.200	0.200	-	0.200	0.200	5,800	1,152	0.1986	40.00	40.00	-	40.00	40.00	29	39.724	-1.48%
2005-03-18	0	0.203	0.200	-	0.200	0.203	332,000	67,080	0.2020	40.60	40.00	-	40.00	40.60	1,660	40.410	1.50%
2005-03-17	0	0.200	0.200	-	0.200	0.200	723,400	144,646	0.2000	40.00	40.00	-	40.00	40.00	3,617	39.991	0.00%
2005-03-16	0	0.200	0.200	-	0.200	0.200	811,200	162,228	0.2000	40.00	40.00	-	40.00	40.00	4,056	39.997	0.00%
2005-03-15	0	0.200	0.200	-	0.200	0.200	1,000,000	200,000	0.2000	40.00	40.00	-	40.00	40.00	5,000	40.000	0.00%
2005-03-14	0	0.200	-	0.201	0.200	0.201	900,000	180,400	0.2004	40.00	-	40.20	40.00	40.20	4,500	40.089	-4.76%
2005-03-11	0	0.210	0.210	-	0.210	0.210	285,000	59,850	0.2100	42.00	42.00	-	42.00	42.00	1,425	42.000	0.00%
2005-03-10	0	0.210	-	-	0.210	0.210	101,200	21,240	0.2099	42.00	-	-	42.00	42.00	506	41.976	-4.55%
2005-03-09	0	0.220	-	-	-	-	0	0	-	44.00	-	-	-	-	0	-	0.00%
2005-03-08	0	0.220	-	-	-	-	0	0	-	44.00	-	-	-	-	0	-	0.00%
2005-03-07	0	0.220	0.220	-	-	-	0	0	-	44.00	44.00	-	-	-	0	-	0.00%
2005-03-04	0	0.220	0.220	-	-	-	4,800	864	0.1800	44.00	44.00	-	-	-	24	36.000	0.00%
2005-03-03	0	0.220	-	-	-	-	0	0	-	44.00	-	-	-	-	0	-	0.00%
2005-03-02	0	0.220	-	0.220	0.220	0.230	25,000	5,600	0.2240	44.00	-	44.00	44.00	46.00	125	44.800	-8.33%
2005-03-01	0	0.240	-	-	-	-	0	0	-	48.00	-	-	-	-	0	-	0.00%
2005-02-28	0	0.240	0.232	-	-	-	0	0	-	48.00	46.40	-	-	-	0	-	0.00%
2005-02-25	0	0.240	-	-	-	-	0	0	-	48.00	-	-	-	-	0	-	0.00%
2005-02-24	0	0.240	-	-	-	-	0	0	-	48.00	-	-	-	-	0	-	0.00%
2005-02-23	0	0.240	-	-	-	-	0	0	-	48.00	-	-	-	-	0	-	0.00%
2005-02-22	0	0.240	0.220	0.240	-	-	0	0	-	48.00	44.00	48.00	-	-	0	-	-4.00%
2005-02-21	0	0.250	-	0.250	-	-	0	0	-	50.00	-	50.00	-	-	0	-	-7.41%
2005-02-18	0	0.270	-	0.270	-	-	0	0	-	54.00	-	54.00	-	-	0	-	-10.00%
2005-02-17	0	0.300	-	-	-	-	0	0	-	60.00	-	-	-	-	0	-	0.00%
2005-02-16	0	0.300	-	-	-	-	0	0	-	60.00	-	-	-	-	0	-	0.00%
2005-02-15	0	0.300	-	-	-	-	0	0	-	60.00	-	-	-	-	0	-	0.00%
2005-02-14	0	0.300	0.250	-	-	-	0	0	-	60.00	50.00	-	-	-	0	-	0.00%
2005-02-08	0	0.300	-	-	-	-	0	0	-	60.00	-	-	-	-	0	-	0.00%
2005-02-07	0	0.300	-	-	-	-	0	0	-	60.00	-	-	-	-	0	-	0.00%
2005-02-04	0	0.300	-	0.300	-	-	0	0	-	60.00	-	60.00	-	-	0	-	-3.23%
2005-02-03	0	0.310	-	0.310	-	-	0	0	-	62.00	-	62.00	-	-	0	-	-3.12%
2005-02-02	0	0.320	-	0.320	-	-	0	0	-	64.00	-	64.00	-	-	0	-	-5.88%
2005-02-01	0	0.340	-	-	-	-	0	0	-	68.00	-	-	-	-	0	-	0.00%
2005-01-31	0	0.340	-	-	-	-	0	0	-	68.00	-	-	-	-	0	-	0.00%
2005-01-28	0	0.340	-	-	-	-	0	0	-	68.00	-	-	-	-	0	-	0.00%
2005-01-27	0	0.340	-	0.370	-	-	0	0	-	68.00	-	74.00	-	-	0	-	0.00%
2005-01-26	0	0.340	-	0.340	-	-	0	0	-	68.00	-	68.00	-	-	0	-	0.00%
2005-01-25	0	0.340	-	0.370	-	-	0	0	-	68.00	-	74.00	-	-	0	-	0.00%
2005-01-24	0	0.340	-	0.370	-	-	0	0	-	68.00	-	74.00	-	-	0	-	0.00%
2005-01-21	0	0.340	-	0.370	-	-	0	0	-	68.00	-	74.00	-	-	0	-	0.00%
2005-01-20	0	0.340	-	0.370	-	-	0	0	-	68.00	-	74.00	-	-	0	-	0.00%
2005-01-19	0	0.340	-	0.370	-	-	0	0	-	68.00	-	74.00	-	-	0	-	0.00%
2005-01-18	0	0.340	-	0.370	-	-	0	0	-	68.00	-	74.00	-	-	0	-	0.00%
2005-01-17	0	0.340	-	0.370	-	-	0	0	-	68.00	-	74.00	-	-	0	-	0.00%
2005-01-14	0	0.340	-	0.360	-	-	0	0	-	68.00	-	72.00	-	-	0	-	0.00%
2005-01-13	0	0.340	-	0.360	-	-	0	0	-	68.00	-	72.00	-	-	0	-	0.00%
2005-01-12	0	0.340	-	0.360	-	-	0	0	-	68.00	-	72.00	-	-	0	-	0.00%
2005-01-11	0	0.340	-	0.370	-	-	0	0	-	68.00	-	74.00	-	-	0	-	0.00%
2005-01-10	0	0.340	-	0.370	-	-	0	0	-	68.00	-	74.00	-	-	0	-	0.00%
2005-01-07	0	0.340	-	0.370	-	-	0	0	-	68.00	-	74.00	-	-	0	-	0.00%
2005-01-06	0	0.340	-	0.370	-	-	0	0	-	68.00	-	74.00	-	-	0	-	0.00%
2005-01-05	0	0.340	-	0.370	-	-	0	0	-	68.00	-	74.00	-	-	0	-	0.00%
2005-01-04	0	0.340	-	0.370	-	-	0	0	-	68.00	-	74.00	-	-	0	-	0.00%
2005-01-03	0	0.340	-	0.360	-	-	0	0	-	68.00	-	72.00	-	-	0	-	0.00%
2004-12-31	0	0.340	-	0.360	-	-	0	0	-	68.00	-	72.00	-	-	0	-	0.00%
2004-12-30	0	0.340	-	0.360	-	-	0	0	-	68.00	-	72.00	-	-	0	-	0.00%
2004-12-29	0	0.340	-	0.340	-	-	1,400	210	0.1500	68.00	-	68.00	-	-	7	30.000	0.00%
2004-12-28	0	0.340	-	0.340	0.360	0.370	10,000	3,650	0.3650	68.00	-	68.00	72.00	74.00	50	73.000	-5.56%
2004-12-24	0	0.360	0.360	-	-	-	0	0	-	72.00	72.00	-	-	-	0	-	44.00%
2004-12-23	0	0.250	-	-	-	-	0	0	-	50.00	-	-	-	-	0	-	0.00%
2004-12-22	0	0.250	0.250	0.300	0.250	0.250	5,000	1,250	0.2500	50.00	50.00	60.00	50.00	50.00	25	50.000	-10.71%
2004-12-21	0	0.280	-	0.280	-	-	0	0	-	56.00	-	56.00	-	-	0	-	-3.45%
2004-12-20	0	0.290	-	0.290	-	-	0	0	-	58.00	-	58.00	-	-	0	-	-3.33%
2004-12-17	0	0.300	-	0.300	-	-	0	0	-	60.00	-	60.00	-	-	0	-	-1.64%
2004-12-16	0	0.305	-	0.310	-	-	0	0	-	61.00	-	62.00	-	-	0	-	0.00%
2004-12-15	0	0.305	-	0.305	-	-	0	0	-	61.00	-	61.00	-	-	0	-	0.00%
2004-12-14	0	0.305	-	0.340	-	-	4,000	1,080	0.2700	61.00	-	68.00	-	-	20	54.000	0.00%
2004-12-13	0	0.305	0.305	0.310	-	-	0	0	-	61.00	61.00	62.00	-	-	0	-	10.91%
2004-12-10	0	0.275	-	-	-	-	400	80	0.2000	55.00	-	-	-	-	2	40.000	0.00%
2004-12-09	0	0.275	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	0.00%
2004-12-08	0	0.275	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	0.00%
2004-12-07	0	0.275	0.275	0.320	0.275	0.275	10,400	2,850	0.2740	55.00	55.00	64.00	55.00	55.00	52	54.808	1.85%
2004-12-06	0	0.270	0.270	0.320	0.250	0.310	115,000	30,025	0.2611	54.00	54.00	64.00	50.00	62.00	575	52.217	-40.00%
2004-12-03	0	0.450	-	-	-	-	0	0	-	90.00	-	-	-	-	0	-	0.00%
2004-12-02	0	0.450	-	0.450	-	-	0	0	-	90.00	-	90.00	-	-	0	-	-6.25%
2004-12-01	0	0.480	-	0.480	0.480	0.480	35,000	16,800	0.4800	96.00	-	96.00	96.00	96.00	175	96.000	-4.00%
2004-11-30	0	0.500	0.480	-	-	-	0	0	-	100.0	96.00	-	-	-	0	-	0.00%
2004-11-29	0	0.500	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2004-11-26	0	0.500	0.500	-	0.500	0.500	13,000	5,900	0.4538	100.0	100.0	-	100.0	100.0	65	90.769	11.11%
2004-11-25	0	0.450	-	0.500	-	-	4,000	1,400	0.3500	90.00	-	100.0	-	-	20	70.000	0.00%
2004-11-24	0	0.450	0.450	-	-	-	0	0	-	90.00	90.00	-	-	-	0	-	12.50%
2004-11-23	0	0.400	0.400	-	-	-	0	0	-	80.00	80.00	-	-	-	0	-	14.29%
2004-11-22	0	0.350	0.350	-	-	-	0	0	-	70.00	70.00	-	-	-	0	-	0.00%
2004-11-19	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-11-18	0	0.350	0.350	-	-	-	0	0	-	70.00	70.00	-	-	-	0	-	0.00%
2004-11-17	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-11-16	0	0.350	-	-	-	-	400	80	0.2000	70.00	-	-	-	-	2	40.000	0.00%
2004-11-15	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-11-12	0	0.350	0.350	-	-	-	0	0	-	70.00	70.00	-	-	-	0	-	0.00%
2004-11-11	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-11-10	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-11-09	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-11-08	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-11-05	0	0.350	0.350	-	-	-	0	0	-	70.00	70.00	-	-	-	0	-	0.00%
2004-11-04	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-11-03	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-11-02	0	0.350	0.340	-	-	-	0	0	-	70.00	68.00	-	-	-	0	-	0.00%
2004-11-01	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-29	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-28	0	0.350	0.330	-	-	-	0	0	-	70.00	66.00	-	-	-	0	-	0.00%
2004-10-27	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-26	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-25	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-21	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-20	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-19	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-18	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-15	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-14	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-13	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-12	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-11	0	0.350	0.320	0.350	-	-	0	0	-	70.00	64.00	70.00	-	-	0	-	0.00%
2004-10-08	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-07	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-06	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-05	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-10-04	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-09-30	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-09-28	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-09-27	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-09-24	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-09-23	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-09-22	0	0.350	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2004-09-21	0	0.350	0.350	-	0.350	0.350	5,000	1,750	0.3500	70.00	70.00	-	70.00	70.00	25	70.000	-12.50%
2004-09-20	0	0.400	-	-	-	-	800	160	0.2000	80.00	-	-	-	-	4	40.000	0.00%
2004-09-17	0	0.400	0.400	-	-	-	0	0	-	80.00	80.00	-	-	-	0	-	14.29%
2004-09-16	0	0.350	0.350	-	-	-	0	0	-	70.00	70.00	-	-	-	0	-	9.38%
2004-09-15	0	0.320	0.360	-	-	-	0	0	-	64.00	72.00	-	-	-	0	-	3.23%
2004-09-14	0	0.310	0.310	-	-	-	0	0	-	62.00	62.00	-	-	-	0	-	3.33%
2004-09-13	0	0.300	0.300	-	-	-	0	0	-	60.00	60.00	-	-	-	0	-	3.45%
2004-09-10	0	0.290	0.290	-	-	-	0	0	-	58.00	58.00	-	-	-	0	-	3.57%
2004-09-09	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-09-08	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-09-07	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-09-06	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-09-03	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-09-02	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-09-01	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-31	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-30	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-27	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-26	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-25	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-24	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-23	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-20	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-19	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-18	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-17	0	0.280	0.270	-	-	-	0	0	-	56.00	54.00	-	-	-	0	-	0.00%
2004-08-16	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-13	0	0.280	0.280	-	-	-	0	0	-	56.00	56.00	-	-	-	0	-	0.00%
2004-08-12	0	0.280	0.280	-	-	-	0	0	-	56.00	56.00	-	-	-	0	-	0.00%
2004-08-11	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-10	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-09	0	0.280	-	-	-	-	3,000	600	0.2000	56.00	-	-	-	-	15	40.000	0.00%
2004-08-06	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-05	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-04	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-03	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-08-02	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-07-30	0	0.280	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2004-07-29	0	0.280	0.250	-	0.280	0.280	5,000	1,400	0.2800	56.00	50.00	-	56.00	56.00	25	56.000	-20.00%
2004-07-28	0	0.350	-	0.350	-	-	1,000	280	0.2800	70.00	-	70.00	-	-	5	56.000	-7.89%
2004-07-27	0	0.380	-	0.380	-	-	0	0	-	76.00	-	76.00	-	-	0	-	0.00%
2004-07-26	0	0.380	-	-	0.380	0.380	5,000	1,900	0.3800	76.00	-	-	76.00	76.00	25	76.000	-11.63%
2004-07-23	0	0.430	-	0.430	-	-	0	0	-	86.00	-	86.00	-	-	0	-	-1.15%
2004-07-22	0	0.435	-	0.435	-	-	0	0	-	87.00	-	87.00	-	-	0	-	-1.14%
2004-07-21	0	0.440	-	0.440	-	-	0	0	-	88.00	-	88.00	-	-	0	-	-2.22%
2004-07-20	0	0.450	-	0.450	-	-	4,400	1,320	0.3000	90.00	-	90.00	-	-	22	60.000	0.00%
2004-07-19	0	0.450	-	-	-	-	0	0	-	90.00	-	-	-	-	0	-	0.00%
2004-07-16	0	0.450	-	0.490	-	-	0	0	-	90.00	-	98.00	-	-	0	-	0.00%
2004-07-15	0	0.450	-	0.490	0.450	0.470	100,000	46,000	0.4600	90.00	-	98.00	90.00	94.00	500	92.000	-8.16%
2004-07-14	0	0.490	-	0.490	-	-	150,000	70,500	0.4700	98.00	-	98.00	-	-	750	94.000	0.00%
2004-07-13	0	0.490	-	-	-	-	0	0	-	98.00	-	-	-	-	0	-	0.00%
2004-07-12	0	0.490	-	-	-	-	0	0	-	98.00	-	-	-	-	0	-	0.00%
2004-07-09	0	0.490	-	-	0.490	0.490	5,000	2,450	0.4900	98.00	-	-	98.00	98.00	25	98.000	0.00%
2004-07-08	0	0.490	0.470	-	-	-	12,000	5,880	0.4900	98.00	94.00	-	-	-	60	98.000	0.00%
2004-07-07	0	0.490	0.470	0.500	-	-	0	0	-	98.00	94.00	100.0	-	-	0	-	0.00%
2004-07-06	0	0.490	0.470	-	-	-	0	0	-	98.00	94.00	-	-	-	0	-	0.00%
2004-07-05	0	0.490	0.490	-	0.490	0.490	20,000	9,800	0.4900	98.00	98.00	-	98.00	98.00	100	98.000	4.26%
2004-07-02	0	0.470	0.460	-	-	-	0	0	-	94.00	92.00	-	-	-	0	-	0.00%
2004-06-30	0	0.470	0.460	0.480	-	-	0	0	-	94.00	92.00	96.00	-	-	0	-	0.00%
2004-06-29	0	0.470	-	0.480	-	-	0	0	-	94.00	-	96.00	-	-	0	-	0.00%
2004-06-28	0	0.470	0.460	0.480	0.470	0.470	20,000	9,400	0.4700	94.00	92.00	96.00	94.00	94.00	100	94.000	-2.08%
2004-06-25	0	0.480	-	-	-	-	0	0	-	96.00	-	-	-	-	0	-	0.00%
2004-06-24	0	0.480	-	0.490	-	-	0	0	-	96.00	-	98.00	-	-	0	-	0.00%
2004-06-23	0	0.480	-	0.490	-	-	0	0	-	96.00	-	98.00	-	-	0	-	0.00%
2004-06-21	0	0.480	-	0.490	-	-	4,000	800	0.2000	96.00	-	98.00	-	-	20	40.000	0.00%
2004-06-18	0	0.480	-	0.480	-	-	0	0	-	96.00	-	96.00	-	-	0	-	0.00%
2004-06-17	0	0.480	-	-	-	-	0	0	-	96.00	-	-	-	-	0	-	0.00%
2004-06-16	0	0.480	-	-	0.480	0.480	5,000	2,400	0.4800	96.00	-	-	96.00	96.00	25	96.000	0.00%
2004-06-15	0	0.480	0.480	-	0.480	0.480	5,000	2,400	0.4800	96.00	96.00	-	96.00	96.00	25	96.000	0.00%
2004-06-14	0	0.480	0.480	-	0.480	0.480	22,000	10,500	0.4773	96.00	96.00	-	96.00	96.00	110	95.455	0.00%
2004-06-11	0	0.480	0.480	0.500	0.480	0.480	14,200	6,480	0.4563	96.00	96.00	100.0	96.00	96.00	71	91.268	0.00%
2004-06-10	0	0.480	0.480	0.500	0.480	0.480	17,600	8,396	0.4770	96.00	96.00	100.0	96.00	96.00	88	95.409	0.00%
2004-06-09	0	0.480	-	0.500	-	-	0	0	-	96.00	-	100.0	-	-	0	-	0.00%
2004-06-08	0	0.480	-	-	-	-	0	0	-	96.00	-	-	-	-	0	-	0.00%
2004-06-07	0	0.480	-	-	-	-	0	0	-	96.00	-	-	-	-	0	-	0.00%
2004-06-04	0	0.480	-	0.520	-	-	0	0	-	96.00	-	104.0	-	-	0	-	0.00%
2004-06-03	0	0.480	-	-	-	-	0	0	-	96.00	-	-	-	-	0	-	0.00%
2004-06-02	0	0.480	-	-	-	-	0	0	-	96.00	-	-	-	-	0	-	0.00%
2004-06-01	0	0.480	-	-	-	-	0	0	-	96.00	-	-	-	-	0	-	0.00%
2004-05-31	0	0.480	-	-	-	-	1,200	456	0.3800	96.00	-	-	-	-	6	76.000	0.00%
2004-05-28	0	0.480	-	-	0.460	0.480	20,000	9,500	0.4750	96.00	-	-	92.00	96.00	100	95.000	4.35%
2004-05-27	0	0.460	-	0.460	-	-	0	0	-	92.00	-	92.00	-	-	0	-	-4.17%
2004-05-25	0	0.480	-	0.480	0.480	0.480	70,000	33,600	0.4800	96.00	-	96.00	96.00	96.00	350	96.000	-2.04%
2004-05-24	0	0.490	-	0.600	-	-	400	160	0.4000	98.00	-	120.0	-	-	2	80.000	0.00%
2004-05-21	0	0.490	-	-	-	-	0	0	-	98.00	-	-	-	-	0	-	0.00%
2004-05-20	0	0.490	-	-	-	-	0	0	-	98.00	-	-	-	-	0	-	0.00%
2004-05-19	0	0.490	-	0.490	-	-	0	0	-	98.00	-	98.00	-	-	0	-	0.00%
2004-05-18	0	0.490	-	0.490	-	-	0	0	-	98.00	-	98.00	-	-	0	-	0.00%
2004-05-17	0	0.490	-	0.490	-	-	0	0	-	98.00	-	98.00	-	-	0	-	0.00%
2004-05-14	0	0.490	-	0.490	-	-	0	0	-	98.00	-	98.00	-	-	0	-	0.00%
2004-05-13	0	0.490	-	0.490	-	-	0	0	-	98.00	-	98.00	-	-	0	-	0.00%
2004-05-12	0	0.490	-	0.600	-	-	0	0	-	98.00	-	120.0	-	-	0	-	0.00%
2004-05-11	0	0.490	-	-	-	-	0	0	-	98.00	-	-	-	-	0	-	0.00%
2004-05-10	0	0.490	-	0.490	-	-	0	0	-	98.00	-	98.00	-	-	0	-	0.00%
2004-05-07	0	0.490	-	0.490	-	-	0	0	-	98.00	-	98.00	-	-	0	-	0.00%
2004-05-06	0	0.490	-	0.495	-	-	0	0	-	98.00	-	99.00	-	-	0	-	0.00%
2004-05-05	0	0.490	-	0.490	-	-	0	0	-	98.00	-	98.00	-	-	0	-	0.00%
2004-05-04	0	0.490	-	-	-	-	0	0	-	98.00	-	-	-	-	0	-	0.00%
2004-05-03	0	0.490	-	0.490	0.495	0.495	150,000	74,250	0.4950	98.00	-	98.00	99.00	99.00	750	99.000	-1.01%
2004-04-30	0	0.495	-	0.495	0.495	0.495	250,000	123,750	0.4950	99.00	-	99.00	99.00	99.00	1,250	99.000	1.02%
2004-04-29	0	0.490	-	0.495	0.490	0.490	200,000	98,000	0.4900	98.00	-	99.00	98.00	98.00	1,000	98.000	-1.01%
2004-04-28	0	0.495	-	0.500	-	-	0	0	-	99.00	-	100.0	-	-	0	-	0.00%
2004-04-27	0	0.495	-	0.600	-	-	0	0	-	99.00	-	120.0	-	-	0	-	0.00%
2004-04-26	0	0.495	-	-	-	-	0	0	-	99.00	-	-	-	-	0	-	0.00%
2004-04-23	0	0.495	-	0.495	-	-	0	0	-	99.00	-	99.00	-	-	0	-	0.00%
2004-04-22	0	0.495	-	0.500	-	-	0	0	-	99.00	-	100.0	-	-	0	-	0.00%
2004-04-21	0	0.495	-	0.500	-	-	0	0	-	99.00	-	100.0	-	-	0	-	0.00%
2004-04-20	0	0.495	-	0.500	-	-	0	0	-	99.00	-	100.0	-	-	0	-	0.00%
2004-04-19	0	0.495	-	0.500	-	-	0	0	-	99.00	-	100.0	-	-	0	-	0.00%
2004-04-16	0	0.495	-	0.600	-	-	0	0	-	99.00	-	120.0	-	-	0	-	0.00%
2004-04-15	0	0.495	-	0.500	-	-	0	0	-	99.00	-	100.0	-	-	0	-	0.00%
2004-04-14	0	0.495	-	0.500	-	-	0	0	-	99.00	-	100.0	-	-	0	-	0.00%
2004-04-13	0	0.495	-	0.500	-	-	0	0	-	99.00	-	100.0	-	-	0	-	0.00%
2004-04-08	0	0.495	-	0.500	-	-	0	0	-	99.00	-	100.0	-	-	0	-	0.00%
2004-04-07	0	0.495	-	0.500	0.495	0.495	150,000	74,250	0.4950	99.00	-	100.0	99.00	99.00	750	99.000	-1.00%
2004-04-06	0	0.500	-	0.500	-	-	0	0	-	100.0	-	100.0	-	-	0	-	0.00%
2004-04-02	0	0.500	-	0.500	0.500	0.500	50,000	25,000	0.5000	100.0	-	100.0	100.0	100.0	250	100.00	0.00%
2004-04-01	0	0.500	-	0.500	-	-	0	0	-	100.0	-	100.0	-	-	0	-	0.00%
2004-03-31	0	0.500	-	0.500	-	-	0	0	-	100.0	-	100.0	-	-	0	-	0.00%
2004-03-30	0	0.500	-	0.600	-	-	0	0	-	100.0	-	120.0	-	-	0	-	0.00%
2004-03-29	0	0.500	-	0.600	-	-	0	0	-	100.0	-	120.0	-	-	0	-	0.00%
2004-03-26	0	0.500	-	0.600	-	-	0	0	-	100.0	-	120.0	-	-	0	-	0.00%
2004-03-25	1	-	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2004-03-24	1	-	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	0.00%
2004-03-23	0	0.500	-	0.600	-	-	0	0	-	100.0	-	120.0	-	-	0	-	0.00%
2004-03-22	0	0.500	-	0.600	-	-	0	0	-	100.0	-	120.0	-	-	0	-	0.00%
2004-03-19	0	0.500	-	0.550	-	-	0	0	-	100.0	-	110.0	-	-	0	-	0.00%
2004-03-18	0	0.500	-	0.600	-	-	2,800	1,120	0.4000	100.0	-	120.0	-	-	14	80.000	0.00%
2004-03-17	0	0.500	-	0.550	-	-	10	5	0.5000	100.0	-	110.0	-	-	0	100.00	0.00%
2004-03-16	0	0.500	-	0.600	-	-	0	0	-	100.0	-	120.0	-	-	0	-	0.00%
2004-03-15	0	0.500	-	0.600	-	-	0	0	-	100.0	-	120.0	-	-	0	-	0.00%
2004-03-12	0	0.500	-	0.550	-	-	0	0	-	100.0	-	110.0	-	-	0	-	0.00%
2004-03-11	0	0.500	-	0.500	-	-	0	0	-	100.0	-	100.0	-	-	0	-	-16.67%
2004-03-10	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-03-09	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-03-08	0	0.600	-	0.600	-	-	2,000	1,000	0.5000	120.0	-	120.0	-	-	10	100.00	0.00%
2004-03-05	0	0.600	-	0.600	0.500	0.600	10,000	5,500	0.5500	120.0	-	120.0	100.0	120.0	50	110.00	25.00%
2004-03-04	0	0.480	-	0.480	-	-	0	0	-	96.00	-	96.00	-	-	0	-	-11.11%
2004-03-03	0	0.540	-	0.540	-	-	0	0	-	108.0	-	108.0	-	-	0	-	-5.26%
2004-03-02	0	0.570	-	0.570	-	-	0	0	-	114.0	-	114.0	-	-	0	-	-1.72%
2004-03-01	0	0.580	-	0.580	-	-	0	0	-	116.0	-	116.0	-	-	0	-	-3.33%
2004-02-27	0	0.600	-	0.600	-	-	2,200	880	0.4000	120.0	-	120.0	-	-	11	80.000	0.00%
2004-02-26	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-02-25	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-02-24	0	0.600	-	0.600	-	-	3,000	1,200	0.4000	120.0	-	120.0	-	-	15	80.000	0.00%
2004-02-23	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-02-20	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-02-19	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-02-18	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-02-17	0	0.600	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	0.00%
2004-02-16	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-02-13	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-02-12	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-02-11	0	0.600	-	0.600	-	-	40,000	24,000	0.6000	120.0	-	120.0	-	-	200	120.00	0.00%
2004-02-10	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-02-09	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-02-06	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-02-05	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-02-04	0	0.600	-	0.600	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-02-03	0	0.600	-	-	-	-	19,200	11,520	0.6000	120.0	-	-	-	-	96	120.00	0.00%
2004-02-02	0	0.024	0.020	0.024	0.024	0.024	300,000	7,200	0.0240	120.0	100.00	120.0	120.0	120.0	60	120.00	0.00%
2004-01-30	0	0.024	-	0.024	0.024	0.024	1,500,000	36,000	0.0240	120.0	-	120.0	120.0	120.0	300	120.00	0.00%
2004-01-29	0	0.024	-	0.024	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-01-28	0	0.024	-	0.024	-	-	0	0	-	120.0	-	120.0	-	-	0	-	0.00%
2004-01-27	0	0.024	-	0.024	-	-	0	0	-	120.0	-	120.0	-	-	0	-	-4.00%
2004-01-26	0	0.025	-	0.025	-	-	0	0	-	125.0	-	125.0	-	-	0	-	0.00%
2004-01-21	0	0.025	-	0.025	0.025	0.025	140,000	3,500	0.0250	125.0	-	125.0	125.0	125.0	28	125.00	-3.85%
2004-01-20	0	0.026	-	0.026	-	-	0	0	-	130.0	-	130.0	-	-	0	-	-7.14%
2004-01-19	0	0.028	-	0.028	-	-	0	0	-	140.0	-	140.0	-	-	0	-	0.00%
2004-01-16	0	0.028	-	0.028	-	-	0	0	-	140.0	-	140.0	-	-	0	-	0.00%
2004-01-15	0	0.028	-	0.028	-	-	0	0	-	140.0	-	140.0	-	-	0	-	-6.67%
2004-01-14	0	0.030	-	0.030	-	-	0	0	-	150.0	-	150.0	-	-	0	-	0.00%
2004-01-13	0	0.030	-	0.030	-	-	0	0	-	150.0	-	150.0	-	-	0	-	0.00%
2004-01-12	0	0.030	-	0.030	-	-	0	0	-	150.0	-	150.0	-	-	0	-	0.00%
2004-01-09	0	0.030	-	0.030	-	-	0	0	-	150.0	-	150.0	-	-	0	-	0.00%
2004-01-08	0	0.030	-	0.030	-	-	0	0	-	150.0	-	150.0	-	-	0	-	0.00%
2004-01-07	0	0.030	-	0.030	-	-	0	0	-	150.0	-	150.0	-	-	0	-	0.00%
2004-01-06	0	0.030	-	0.030	-	-	0	0	-	150.0	-	150.0	-	-	0	-	0.00%
2004-01-05	0	0.030	-	0.030	-	-	0	0	-	150.0	-	150.0	-	-	0	-	0.00%
2004-01-02	0	0.030	-	0.030	-	-	0	0	-	150.0	-	150.0	-	-	0	-	0.00%
2003-12-31	0	0.030	-	0.031	-	-	0	0	-	150.0	-	155.0	-	-	0	-	0.00%
2003-12-30	0	0.030	-	0.030	-	-	0	0	-	150.0	-	150.0	-	-	0	-	0.00%
2003-12-29	0	0.030	-	0.030	-	-	0	0	-	150.0	-	150.0	-	-	0	-	0.00%
2003-12-24	0	0.030	-	0.030	-	-	0	0	-	150.0	-	150.0	-	-	0	-	0.00%
2003-12-23	0	0.030	-	0.031	-	-	0	0	-	150.0	-	155.0	-	-	0	-	0.00%
2003-12-22	0	0.030	0.016	0.030	0.020	0.030	25,000	550	0.0220	150.0	80.00	150.0	100.00	150.0	5	110.00	0.00%
2003-12-19	0	0.030	-	0.031	-	-	0	0	-	150.0	-	155.0	-	-	0	-	0.00%
2003-12-18	0	0.030	-	0.031	-	-	0	0	-	150.0	-	155.0	-	-	0	-	0.00%
2003-12-17	0	0.030	-	0.032	-	-	0	0	-	150.0	-	160.0	-	-	0	-	0.00%
2003-12-16	0	0.030	-	-	-	-	0	0	-	150.0	-	-	-	-	0	-	0.00%
2003-12-15	0	0.030	-	0.030	0.030	0.030	75,000	2,250	0.0300	150.0	-	150.0	150.0	150.0	15	150.00	0.00%
2003-12-12	0	0.030	0.026	0.030	0.026	0.030	185,000	4,830	0.0261	150.0	130.0	150.0	130.0	150.0	37	130.54	15.38%
2003-12-11	0	0.026	-	0.026	-	-	0	0	-	130.0	-	130.0	-	-	0	-	0.00%
2003-12-10	0	0.026	-	0.026	-	-	0	0	-	130.0	-	130.0	-	-	0	-	0.00%
2003-12-09	0	0.026	-	0.026	-	-	0	0	-	130.0	-	130.0	-	-	0	-	0.00%
2003-12-08	0	0.026	-	0.026	-	-	0	0	-	130.0	-	130.0	-	-	0	-	-7.14%
2003-12-05	0	0.028	0.020	0.030	-	-	0	0	-	140.0	100.00	150.0	-	-	0	-	0.00%
2003-12-04	0	0.028	-	0.028	-	-	0	0	-	140.0	-	140.0	-	-	0	-	0.00%
2003-12-03	0	0.028	0.020	0.036	-	-	0	0	-	140.0	100.00	180.0	-	-	0	-	0.00%
2003-12-02	0	0.028	-	0.035	0.028	0.028	5,000	140	0.0280	140.0	-	175.0	140.0	140.0	1	140.00	-22.22%
2003-12-01	0	0.036	-	0.036	-	-	0	0	-	180.0	-	180.0	-	-	0	-	0.00%
2003-11-28	0	0.036	0.036	-	0.028	0.028	15,000	420	0.0280	180.0	180.0	-	140.0	140.0	3	140.00	50.00%
2003-11-27	0	0.024	-	0.028	-	-	0	0	-	120.0	-	140.0	-	-	0	-	0.00%
2003-11-26	0	0.024	-	0.029	-	-	0	0	-	120.0	-	145.0	-	-	0	-	0.00%
2003-11-25	0	0.024	0.016	0.026	0.024	0.024	50,000	1,200	0.0240	120.0	80.00	130.0	120.0	120.0	10	120.00	14.29%
2003-11-24	0	0.021	-	0.030	0.021	0.021	5,000	105	0.0210	105.0	-	150.0	105.0	105.0	1	105.00	-27.59%
2003-11-21	0	0.029	-	0.029	-	-	0	0	-	145.0	-	145.0	-	-	0	-	0.00%
2003-11-20	0	0.029	-	0.029	-	-	0	0	-	145.0	-	145.0	-	-	0	-	-12.12%
2003-11-19	0	0.033	-	0.033	-	-	0	0	-	165.0	-	165.0	-	-	0	-	0.00%
2003-11-18	0	0.033	-	0.033	0.025	0.033	285,000	7,165	0.0251	165.0	-	165.0	125.0	165.0	57	125.70	32.00%
2003-11-17	0	0.025	-	0.025	-	-	0	0	-	125.0	-	125.0	-	-	0	-	0.00%
2003-11-14	0	0.025	0.020	0.025	-	-	0	0	-	125.0	100.00	125.0	-	-	0	-	0.00%
2003-11-13	0	0.025	-	0.025	-	-	0	0	-	125.0	-	125.0	-	-	0	-	0.00%
2003-11-12	0	0.025	-	0.025	-	-	0	0	-	125.0	-	125.0	-	-	0	-	0.00%
2003-11-11	0	0.025	-	0.025	-	-	0	0	-	125.0	-	125.0	-	-	0	-	0.00%
2003-11-10	0	0.025	-	0.025	-	-	0	0	-	125.0	-	125.0	-	-	0	-	0.00%
2003-11-07	0	0.025	0.020	-	0.025	0.025	130,000	3,250	0.0250	125.0	100.00	-	125.0	125.0	26	125.00	0.00%
2003-11-06	0	0.025	0.020	0.025	-	-	0	0	-	125.0	100.00	125.0	-	-	0	-	0.00%
2003-11-05	0	0.025	-	0.025	-	-	0	0	-	125.0	-	125.0	-	-	0	-	0.00%
2003-11-04	0	0.025	-	-	-	-	0	0	-	125.0	-	-	-	-	0	-	0.00%
2003-11-03	0	0.025	0.017	0.030	-	-	0	0	-	125.0	85.00	150.0	-	-	0	-	0.00%
2003-10-31	0	0.025	0.020	0.026	0.020	0.025	900,000	20,500	0.0228	125.0	100.00	130.0	100.00	125.0	180	113.89	13.64%
2003-10-30	0	0.022	0.022	0.026	-	-	0	0	-	110.0	110.0	130.0	-	-	0	-	0.00%
2003-10-29	0	0.022	-	0.026	0.022	0.022	100,000	2,200	0.0220	110.0	-	130.0	110.0	110.0	20	110.00	-4.35%
2003-10-28	0	0.023	-	0.026	-	-	0	0	-	115.0	-	130.0	-	-	0	-	0.00%
2003-10-27	0	0.023	-	0.026	-	-	0	0	-	115.0	-	130.0	-	-	0	-	0.00%
2003-10-24	0	0.023	0.020	0.026	-	-	0	0	-	115.0	100.00	130.0	-	-	0	-	0.00%
2003-10-23	0	0.023	0.020	0.026	-	-	0	0	-	115.0	100.00	130.0	-	-	0	-	0.00%
2003-10-22	0	0.023	0.023	0.026	0.023	0.023	145,000	3,335	0.0230	115.0	115.0	130.0	115.0	115.0	29	115.00	-8.00%
2003-10-21	0	0.025	0.020	0.026	-	-	0	0	-	125.0	100.00	130.0	-	-	0	-	0.00%
2003-10-20	0	0.025	0.018	0.025	0.025	0.025	300,000	7,500	0.0250	125.0	90.00	125.0	125.0	125.0	60	125.00	38.89%
2003-10-17	0	0.018	0.018	0.025	-	-	0	0	-	90.00	90.00	125.0	-	-	0	-	0.00%
2003-10-16	0	0.018	0.018	0.026	0.018	0.018	100,000	1,800	0.0180	90.00	90.00	130.0	90.00	90.00	20	90.000	-10.00%
2003-10-15	0	0.020	0.018	0.026	-	-	0	0	-	100.00	90.00	130.0	-	-	0	-	0.00%
2003-10-14	0	0.020	0.013	0.025	-	-	0	0	-	100.00	65.00	125.0	-	-	0	-	0.00%
2003-10-13	0	0.020	0.015	0.027	-	-	0	0	-	100.00	75.00	135.0	-	-	0	-	0.00%
2003-10-10	0	0.020	0.020	0.027	0.019	0.020	200,000	3,900	0.0195	100.00	100.00	135.0	95.00	100.00	40	97.500	-25.93%
2003-10-09	0	0.027	0.019	0.027	-	-	0	0	-	135.0	95.00	135.0	-	-	0	-	0.00%
2003-10-08	0	0.027	0.020	0.027	-	-	0	0	-	135.0	100.00	135.0	-	-	0	-	-3.57%
2003-10-07	0	0.028	0.022	0.030	0.028	0.028	100,000	2,800	0.0280	140.0	110.0	150.0	140.0	140.0	20	140.00	-6.67%
2003-10-06	0	0.030	-	0.030	-	-	0	0	-	150.0	-	150.0	-	-	0	-	0.00%
2003-10-03	0	0.030	-	0.032	-	-	0	0	-	150.0	-	160.0	-	-	0	-	0.00%
2003-10-02	0	0.030	-	0.033	-	-	0	0	-	150.0	-	165.0	-	-	0	-	0.00%
2003-09-30	0	0.030	0.025	-	0.030	0.030	100,000	3,000	0.0300	150.0	125.0	-	150.0	150.0	20	150.00	15.38%
2003-09-29	0	0.026	0.026	0.030	0.026	0.026	80,000	2,080	0.0260	130.0	130.0	150.0	130.0	130.0	16	130.00	-13.33%
2003-09-26	0	0.030	0.025	0.032	-	-	0	0	-	150.0	125.0	160.0	-	-	0	-	0.00%
2003-09-25	0	0.030	0.021	0.032	-	-	0	0	-	150.0	105.0	160.0	-	-	0	-	0.00%
2003-09-24	0	0.030	0.021	0.032	-	-	0	0	-	150.0	105.0	160.0	-	-	0	-	0.00%
2003-09-23	0	0.030	-	0.036	-	-	0	0	-	150.0	-	180.0	-	-	0	-	0.00%
2003-09-22	0	0.030	-	0.030	-	-	0	0	-	150.0	-	150.0	-	-	0	-	0.00%
2003-09-19	0	0.030	0.021	0.030	0.021	0.030	1,240,000	35,040	0.0283	150.0	105.0	150.0	105.0	150.0	248	141.29	7.14%
2003-09-18	0	0.028	0.021	0.028	0.028	0.028	220,000	6,160	0.0280	140.0	105.0	140.0	140.0	140.0	44	140.00	0.00%
2003-09-17	0	0.028	0.017	0.028	0.020	0.028	175,000	4,100	0.0234	140.0	85.00	140.0	100.00	140.0	35	117.14	55.56%
2003-09-16	0	0.018	0.018	-	0.018	0.018	100,000	1,800	0.0180	90.00	90.00	-	90.00	90.00	20	90.000	5.88%
2003-09-15	0	0.017	0.017	-	0.017	0.017	1,570,000	26,690	0.0170	85.00	85.00	-	85.00	85.00	314	85.000	-32.00%
2003-09-11	0	0.025	0.019	0.028	-	-	0	0	-	125.0	95.00	140.0	-	-	0	-	0.00%
2003-09-10	0	0.025	0.019	0.029	-	-	0	0	-	125.0	95.00	145.0	-	-	0	-	0.00%
2003-09-09	0	0.025	-	0.025	0.025	0.025	400,000	10,000	0.0250	125.0	-	125.0	125.0	125.0	80	125.00	0.00%
2003-09-08	0	0.025	-	0.035	-	-	0	0	-	125.0	-	175.0	-	-	0	-	0.00%
2003-09-05	0	0.025	-	0.033	-	-	0	0	-	125.0	-	165.0	-	-	0	-	0.00%
2003-09-04	0	0.025	-	0.033	-	-	0	0	-	125.0	-	165.0	-	-	0	-	0.00%
2003-09-03	0	0.025	-	0.033	-	-	0	0	-	125.0	-	165.0	-	-	0	-	0.00%
2003-09-02	0	0.025	-	0.033	-	-	0	0	-	125.0	-	165.0	-	-	0	-	0.00%
2003-09-01	0	0.025	0.018	0.033	-	-	550,000	13,750	0.0250	125.0	90.00	165.0	-	-	110	125.00	0.00%
2003-08-29	0	0.025	-	0.027	-	-	0	0	-	125.0	-	135.0	-	-	0	-	0.00%
2003-08-28	0	0.025	-	0.028	-	-	1,300,000	33,800	0.0260	125.0	-	140.0	-	-	260	130.00	0.00%
2003-08-27	0	0.025	-	0.025	-	-	0	0	-	125.0	-	125.0	-	-	0	-	-3.85%
2003-08-26	0	0.026	-	0.026	0.026	0.026	160,000	4,160	0.0260	130.0	-	130.0	130.0	130.0	32	130.00	0.00%
2003-08-25	0	0.026	-	0.027	-	-	0	0	-	130.0	-	135.0	-	-	0	-	0.00%
2003-08-22	0	0.026	-	0.027	-	-	0	0	-	130.0	-	135.0	-	-	0	-	0.00%
2003-08-21	0	0.026	-	0.027	-	-	0	0	-	130.0	-	135.0	-	-	0	-	0.00%
2003-08-20	0	0.026	0.014	0.026	0.025	0.026	120,000	3,020	0.0252	130.0	70.00	130.0	125.0	130.0	24	125.83	18.18%
2003-08-19	0	0.022	-	0.022	0.022	0.022	400,000	8,800	0.0220	110.0	-	110.0	110.0	110.0	80	110.00	-4.35%
2003-08-18	0	0.023	-	0.023	0.023	0.023	80,000	1,840	0.0230	115.0	-	115.0	115.0	115.0	16	115.00	-14.81%
2003-08-15	0	0.027	-	0.027	0.027	0.027	30,000	720	0.0240	135.0	-	135.0	135.0	135.0	6	120.00	35.00%
2003-08-14	0	0.020	-	0.020	-	-	0	0	-	100.00	-	100.00	-	-	0	-	0.00%
2003-08-13	0	0.020	0.012	0.027	-	-	0	0	-	100.00	60.00	135.0	-	-	0	-	0.00%
2003-08-12	0	0.020	0.012	0.028	-	-	0	0	-	100.00	60.00	140.0	-	-	0	-	0.00%
2003-08-11	0	0.020	0.013	-	-	-	0	0	-	100.00	65.00	-	-	-	0	-	0.00%
2003-08-08	0	0.020	0.013	0.027	-	-	0	0	-	100.00	65.00	135.0	-	-	0	-	0.00%
2003-08-07	0	0.020	0.012	0.020	-	-	0	0	-	100.00	60.00	100.00	-	-	0	-	0.00%
2003-08-06	0	0.020	0.012	0.026	-	-	0	0	-	100.00	60.00	130.0	-	-	0	-	0.00%
2003-08-05	0	0.020	0.012	0.025	-	-	0	0	-	100.00	60.00	125.0	-	-	0	-	0.00%
2003-08-04	0	0.020	0.018	0.027	-	-	0	0	-	100.00	90.00	135.0	-	-	0	-	0.00%
2003-08-01	0	0.020	0.014	0.020	-	-	0	0	-	100.00	70.00	100.00	-	-	0	-	0.00%
2003-07-31	0	0.020	0.013	0.025	0.020	0.020	15,000	300	0.0200	100.00	65.00	125.0	100.00	100.00	3	100.00	-13.04%
2003-07-30	0	0.023	0.013	0.023	0.023	0.023	10,000	230	0.0230	115.0	65.00	115.0	115.0	115.0	2	115.00	0.00%
2003-07-29	0	0.023	-	0.023	-	-	0	0	-	115.0	-	115.0	-	-	0	-	0.00%
2003-07-28	0	0.023	0.013	0.024	-	-	0	0	-	115.0	65.00	120.0	-	-	0	-	0.00%
2003-07-25	0	0.023	-	0.023	-	-	0	0	-	115.0	-	115.0	-	-	0	-	0.00%
2003-07-24	0	0.023	-	0.023	-	-	0	0	-	115.0	-	115.0	-	-	0	-	0.00%
2003-07-23	0	0.023	-	0.026	-	-	0	0	-	115.0	-	130.0	-	-	0	-	0.00%
2003-07-22	0	0.023	-	0.023	-	-	0	0	-	115.0	-	115.0	-	-	0	-	0.00%
2003-07-21	0	0.023	0.013	0.023	-	-	0	0	-	115.0	65.00	115.0	-	-	0	-	0.00%
2003-07-18	0	0.023	0.014	0.026	-	-	0	0	-	115.0	70.00	130.0	-	-	0	-	0.00%
2003-07-17	0	0.023	0.013	0.027	-	-	0	0	-	115.0	65.00	135.0	-	-	0	-	0.00%
2003-07-16	0	0.023	0.013	0.023	-	-	0	0	-	115.0	65.00	115.0	-	-	0	-	0.00%
2003-07-15	0	0.023	0.018	0.023	0.023	0.024	1,370,000	31,680	0.0231	115.0	90.00	115.0	115.0	120.0	274	115.62	-4.17%
2003-07-14	0	0.024	0.024	-	0.023	0.024	1,570,000	36,910	0.0235	120.0	120.0	-	115.0	120.0	314	117.55	26.32%
2003-07-11	0	0.019	0.012	0.023	-	-	0	0	-	95.00	60.00	115.0	-	-	0	-	0.00%
2003-07-10	0	0.019	-	0.024	-	-	0	0	-	95.00	-	120.0	-	-	0	-	0.00%
2003-07-09	0	0.019	0.019	0.020	-	-	0	0	-	95.00	95.00	100.00	-	-	0	-	18.75%
2003-07-08	0	0.016	0.016	0.020	-	-	0	0	-	80.00	80.00	100.00	-	-	0	-	0.00%
2003-07-07	0	0.016	0.012	0.016	-	-	0	0	-	80.00	60.00	80.00	-	-	0	-	0.00%
2003-07-04	0	0.016	0.013	-	-	-	0	0	-	80.00	65.00	-	-	-	0	-	0.00%
2003-07-03	0	0.016	0.013	-	-	-	0	0	-	80.00	65.00	-	-	-	0	-	0.00%
2003-07-02	0	0.016	0.013	0.016	-	-	0	0	-	80.00	65.00	80.00	-	-	0	-	0.00%
2003-06-30	0	0.016	0.013	-	-	-	0	0	-	80.00	65.00	-	-	-	0	-	0.00%
2003-06-27	0	0.016	0.013	-	-	-	0	0	-	80.00	65.00	-	-	-	0	-	0.00%
2003-06-26	0	0.016	0.013	-	-	-	0	0	-	80.00	65.00	-	-	-	0	-	0.00%
2003-06-25	0	0.016	0.013	-	-	-	0	0	-	80.00	65.00	-	-	-	0	-	0.00%
2003-06-24	0	0.016	0.015	-	-	-	0	0	-	80.00	75.00	-	-	-	0	-	0.00%
2003-06-23	0	0.016	0.015	-	-	-	0	0	-	80.00	75.00	-	-	-	0	-	0.00%
2003-06-20	0	0.016	0.014	0.016	-	-	0	0	-	80.00	70.00	80.00	-	-	0	-	0.00%
2003-06-19	0	0.016	0.015	0.016	0.016	0.017	510,000	7,680	0.0151	80.00	75.00	80.00	80.00	85.00	102	75.294	14.29%
2003-06-18	0	0.014	0.014	0.022	0.014	0.014	400,000	5,600	0.0140	70.00	70.00	110.0	70.00	70.00	80	70.000	-26.32%
2003-06-17	0	0.019	0.016	0.022	-	-	0	0	-	95.00	80.00	110.0	-	-	0	-	0.00%
2003-06-16	0	0.019	0.015	0.022	-	-	0	0	-	95.00	75.00	110.0	-	-	0	-	0.00%
2003-06-13	0	0.019	0.016	0.024	-	-	0	0	-	95.00	80.00	120.0	-	-	0	-	0.00%
2003-06-12	0	0.019	0.015	0.019	-	-	0	0	-	95.00	75.00	95.00	-	-	0	-	0.00%
2003-06-11	0	0.019	0.016	0.025	-	-	0	0	-	95.00	80.00	125.0	-	-	0	-	0.00%
2003-06-10	0	0.019	0.014	0.023	-	-	0	0	-	95.00	70.00	115.0	-	-	0	-	0.00%
2003-06-09	0	0.019	0.014	0.023	-	-	0	0	-	95.00	70.00	115.0	-	-	0	-	0.00%
2003-06-06	0	0.019	0.015	0.020	-	-	0	0	-	95.00	75.00	100.00	-	-	0	-	0.00%
2003-06-05	0	0.019	0.019	0.023	0.014	0.016	740,000	11,200	0.0151	95.00	95.00	115.0	70.00	80.00	148	75.676	0.00%
2003-06-03	0	0.019	0.016	0.023	-	-	0	0	-	95.00	80.00	115.0	-	-	0	-	0.00%
2003-06-02	0	0.019	0.019	0.020	0.016	0.019	405,000	6,495	0.0160	95.00	95.00	100.00	80.00	95.00	81	80.185	-13.64%
2003-05-30	0	0.022	0.017	-	-	-	0	0	-	110.0	85.00	-	-	-	0	-	0.00%
2003-05-29	0	0.022	0.018	0.023	-	-	0	0	-	110.0	90.00	115.0	-	-	0	-	0.00%
2003-05-28	0	0.022	0.017	0.023	-	-	0	0	-	110.0	85.00	115.0	-	-	0	-	0.00%
2003-05-27	0	0.022	0.017	0.022	0.016	0.022	100,000	1,690	0.0169	110.0	85.00	110.0	80.00	110.0	20	84.500	15.79%
2003-05-26	0	0.019	0.017	0.026	0.016	0.020	1,030,000	20,010	0.0194	95.00	85.00	130.0	80.00	100.00	206	97.136	5.56%
2003-05-23	0	0.018	0.016	0.026	0.015	0.021	2,400,000	46,100	0.0192	90.00	80.00	130.0	75.00	105.0	480	96.042	-30.77%
2003-05-22	0	0.026	0.026	0.030	0.025	0.028	1,010,000	25,575	0.0253	130.0	130.0	150.0	125.0	140.0	202	126.61	0.00%
2003-05-21	0	0.026	0.026	0.028	0.025	0.025	1,000,000	25,000	0.0250	130.0	130.0	140.0	125.0	125.0	200	125.00	-25.71%
2003-05-20	0	0.035	0.035	0.040	0.026	0.030	2,640,000	73,150	0.0277	175.0	175.0	200.0	130.0	150.0	528	138.54	-12.50%
2003-05-19	0	0.040	0.040	0.050	0.040	0.040	410,000	16,400	0.0400	200.0	200.0	250.0	200.0	200.0	82	200.00	-20.00%
2003-05-16	0	0.050	-	0.059	-	-	0	0	-	250.0	-	295.0	-	-	0	-	0.00%
2003-05-15	0	0.050	-	0.060	-	-	0	0	-	250.0	-	300.0	-	-	0	-	0.00%
2003-05-14	0	0.050	-	-	-	-	0	0	-	250.0	-	-	-	-	0	-	0.00%
2003-05-13	0	0.050	-	0.050	-	-	0	0	-	250.0	-	250.0	-	-	0	-	0.00%
2003-05-12	0	0.050	-	0.060	-	-	0	0	-	250.0	-	300.0	-	-	0	-	0.00%
2003-05-09	0	0.050	-	0.054	-	-	0	0	-	250.0	-	270.0	-	-	0	-	0.00%
2003-05-07	0	0.050	-	-	-	-	0	0	-	250.0	-	-	-	-	0	-	0.00%
2003-05-06	0	0.050	-	-	-	-	0	0	-	250.0	-	-	-	-	0	-	0.00%
2003-05-05	0	0.050	-	0.060	-	-	0	0	-	250.0	-	300.0	-	-	0	-	0.00%
2003-05-02	0	0.050	-	0.050	-	-	0	0	-	250.0	-	250.0	-	-	0	-	0.00%
2003-04-30	0	0.050	-	0.050	-	-	0	0	-	250.0	-	250.0	-	-	0	-	0.00%
2003-04-29	0	0.050	-	0.050	-	-	0	0	-	250.0	-	250.0	-	-	0	-	-3.85%
2003-04-28	0	0.052	-	0.060	-	-	0	0	-	260.0	-	300.0	-	-	0	-	0.00%
2003-04-25	0	0.052	-	0.060	-	-	0	0	-	260.0	-	300.0	-	-	0	-	0.00%
2003-04-24	0	0.052	-	-	-	-	0	0	-	260.0	-	-	-	-	0	-	0.00%
2003-04-23	0	0.052	-	0.060	-	-	0	0	-	260.0	-	300.0	-	-	0	-	0.00%
2003-04-22	0	0.052	-	-	-	-	0	0	-	260.0	-	-	-	-	0	-	0.00%
2003-04-17	0	0.052	-	-	-	-	0	0	-	260.0	-	-	-	-	0	-	0.00%
2003-04-16	0	0.052	-	-	-	-	0	0	-	260.0	-	-	-	-	0	-	0.00%
2003-04-15	0	0.052	-	0.052	-	-	0	0	-	260.0	-	260.0	-	-	0	-	0.00%
2003-04-14	0	0.052	-	0.060	-	-	0	0	-	260.0	-	300.0	-	-	0	-	0.00%
2003-04-11	1	-	-	-	-	-	0	0	-	260.0	-	-	-	-	0	-	0.00%
2003-04-10	1	-	-	-	-	-	0	0	-	260.0	-	-	-	-	0	-	0.00%
2003-04-09	1	-	-	-	-	-	0	0	-	260.0	-	-	-	-	0	-	0.00%
2003-04-08	1	-	-	-	-	-	0	0	-	260.0	-	-	-	-	0	-	0.00%
2003-04-07	0	0.052	-	0.052	-	-	0	0	-	260.0	-	260.0	-	-	0	-	0.00%
2003-04-04	0	0.052	-	0.060	-	-	0	0	-	260.0	-	300.0	-	-	0	-	0.00%
2003-04-03	0	0.052	-	0.060	-	-	0	0	-	260.0	-	300.0	-	-	0	-	0.00%
2003-04-02	0	0.052	-	-	-	-	180,000	9,360	0.0520	260.0	-	-	-	-	36	260.00	0.00%
2003-04-01	0	0.052	-	0.060	-	-	0	0	-	260.0	-	300.0	-	-	0	-	0.00%
2003-03-31	0	0.052	-	0.052	0.052	0.052	200,000	10,400	0.0520	260.0	-	260.0	260.0	260.0	40	260.00	-13.33%
2003-03-28	0	0.060	-	0.068	-	-	0	0	-	300.0	-	340.0	-	-	0	-	0.00%
2003-03-27	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2003-03-26	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2003-03-25	0	0.060	-	0.068	-	-	0	0	-	300.0	-	340.0	-	-	0	-	0.00%
2003-03-24	0	0.060	-	0.068	-	-	0	0	-	300.0	-	340.0	-	-	0	-	0.00%
2003-03-21	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2003-03-20	0	0.060	-	0.068	-	-	0	0	-	300.0	-	340.0	-	-	0	-	0.00%
2003-03-19	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2003-03-18	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2003-03-17	0	0.060	-	0.067	-	-	0	0	-	300.0	-	335.0	-	-	0	-	0.00%
2003-03-14	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2003-03-13	0	0.060	-	0.067	-	-	0	0	-	300.0	-	335.0	-	-	0	-	0.00%
2003-03-12	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2003-03-11	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2003-03-10	0	0.060	-	-	-	-	0	0	-	300.0	-	-	-	-	0	-	0.00%
2003-03-07	0	0.060	-	0.068	-	-	0	0	-	300.0	-	340.0	-	-	0	-	0.00%
2003-03-06	0	0.060	-	0.068	-	-	0	0	-	300.0	-	340.0	-	-	0	-	0.00%
2003-03-05	0	0.060	-	0.068	-	-	0	0	-	300.0	-	340.0	-	-	0	-	0.00%
2003-03-04	0	0.060	-	0.068	-	-	0	0	-	300.0	-	340.0	-	-	0	-	0.00%
2003-03-03	0	0.060	-	0.068	-	-	0	0	-	300.0	-	340.0	-	-	0	-	0.00%
2003-02-28	0	0.060	-	0.068	-	-	0	0	-	300.0	-	340.0	-	-	0	-	0.00%
2003-02-27	0	0.060	-	0.067	-	-	0	0	-	300.0	-	335.0	-	-	0	-	0.00%
2003-02-26	0	0.060	-	0.068	-	-	0	0	-	300.0	-	340.0	-	-	0	-	0.00%
2003-02-25	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2003-02-24	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2003-02-21	0	0.060	-	0.068	-	-	0	0	-	300.0	-	340.0	-	-	0	-	0.00%
2003-02-20	0	0.060	-	0.068	-	-	0	0	-	300.0	-	340.0	-	-	0	-	0.00%
2003-02-19	0	0.060	-	0.068	-	-	0	0	-	300.0	-	340.0	-	-	0	-	0.00%
2003-02-18	0	0.060	-	0.068	-	-	0	0	-	300.0	-	340.0	-	-	0	-	0.00%
2003-02-17	0	0.060	-	-	-	-	0	0	-	300.0	-	-	-	-	0	-	0.00%
2003-02-14	0	0.060	-	-	-	-	0	0	-	300.0	-	-	-	-	0	-	0.00%
2003-02-13	0	0.060	-	0.060	0.060	0.060	5,000	300	0.0600	300.0	-	300.0	300.0	300.0	1	300.00	0.00%
2003-02-12	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2003-02-11	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2003-02-10	0	0.060	-	-	-	-	0	0	-	300.0	-	-	-	-	0	-	0.00%
2003-02-07	0	0.060	-	-	-	-	0	0	-	300.0	-	-	-	-	0	-	0.00%
2003-02-06	0	0.060	-	-	-	-	0	0	-	300.0	-	-	-	-	0	-	0.00%
2003-02-05	0	0.060	-	-	-	-	0	0	-	300.0	-	-	-	-	0	-	0.00%
2003-02-04	0	0.060	-	-	-	-	0	0	-	300.0	-	-	-	-	0	-	0.00%
2003-01-30	0	0.060	-	-	-	-	0	0	-	300.0	-	-	-	-	0	-	0.00%
2003-01-29	0	0.060	-	-	-	-	0	0	-	300.0	-	-	-	-	0	-	0.00%
2003-01-28	0	0.060	-	-	-	-	0	0	-	300.0	-	-	-	-	0	-	0.00%
2003-01-27	0	0.060	-	-	-	-	0	0	-	300.0	-	-	-	-	0	-	0.00%
2003-01-24	0	0.060	-	-	-	-	0	0	-	300.0	-	-	-	-	0	-	0.00%
2003-01-23	0	0.060	-	-	-	-	0	0	-	300.0	-	-	-	-	0	-	0.00%
2003-01-22	0	0.060	-	0.065	-	-	0	0	-	300.0	-	325.0	-	-	0	-	0.00%
2003-01-21	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	-13.04%
2003-01-20	0	0.069	-	-	-	-	0	0	-	345.0	-	-	-	-	0	-	0.00%
2003-01-17	0	0.069	-	0.069	-	-	0	0	-	345.0	-	345.0	-	-	0	-	-13.75%
2003-01-16	0	0.080	-	0.088	-	-	0	0	-	400.0	-	440.0	-	-	0	-	0.00%
2003-01-15	0	0.080	-	0.088	-	-	0	0	-	400.0	-	440.0	-	-	0	-	0.00%
2003-01-14	0	0.080	-	0.080	-	-	0	0	-	400.0	-	400.0	-	-	0	-	0.00%
2003-01-13	0	0.080	-	0.090	-	-	0	0	-	400.0	-	450.0	-	-	0	-	0.00%
2003-01-10	0	0.080	0.080	-	-	-	0	0	-	400.0	400.0	-	-	-	0	-	14.29%
2003-01-09	0	0.070	-	0.079	-	-	0	0	-	350.0	-	395.0	-	-	0	-	0.00%
2003-01-08	0	0.070	-	-	-	-	0	0	-	350.0	-	-	-	-	0	-	0.00%
2003-01-07	0	0.070	-	0.070	-	-	0	0	-	350.0	-	350.0	-	-	0	-	0.00%
2003-01-06	0	0.070	-	0.070	-	-	0	0	-	350.0	-	350.0	-	-	0	-	-2.78%
2003-01-03	0	0.072	0.072	-	-	-	0	0	-	360.0	360.0	-	-	-	0	-	16.13%
2003-01-02	0	0.062	-	-	-	-	0	0	-	310.0	-	-	-	-	0	-	0.00%
2002-12-31	0	0.062	-	0.072	-	-	0	0	-	310.0	-	360.0	-	-	0	-	0.00%
2002-12-30	0	0.062	0.062	-	-	-	0	0	-	310.0	310.0	-	-	-	0	-	10.71%
2002-12-27	0	0.056	-	-	-	-	0	0	-	280.0	-	-	-	-	0	-	0.00%
2002-12-24	0	0.056	-	-	-	-	0	0	-	280.0	-	-	-	-	0	-	0.00%
2002-12-23	0	0.056	-	0.059	-	-	0	0	-	280.0	-	295.0	-	-	0	-	0.00%
2002-12-20	0	0.056	-	-	-	-	0	0	-	280.0	-	-	-	-	0	-	0.00%
2002-12-19	0	0.056	-	0.066	-	-	0	0	-	280.0	-	330.0	-	-	0	-	0.00%
2002-12-18	0	0.056	-	0.060	-	-	0	0	-	280.0	-	300.0	-	-	0	-	0.00%
2002-12-17	0	0.056	-	0.060	-	-	0	0	-	280.0	-	300.0	-	-	0	-	0.00%
2002-12-16	0	0.056	-	-	-	-	0	0	-	280.0	-	-	-	-	0	-	0.00%
2002-12-13	0	0.056	-	-	-	-	0	0	-	280.0	-	-	-	-	0	-	0.00%
2002-12-12	0	0.056	-	0.062	-	-	0	0	-	280.0	-	310.0	-	-	0	-	0.00%
2002-12-11	0	0.056	0.056	-	-	-	0	0	-	280.0	280.0	-	-	-	0	-	16.67%
2002-12-10	0	0.048	-	-	-	-	0	0	-	240.0	-	-	-	-	0	-	0.00%
2002-12-09	0	0.048	-	-	-	-	0	0	-	240.0	-	-	-	-	0	-	0.00%
2002-12-06	0	0.048	-	-	-	-	0	0	-	240.0	-	-	-	-	0	-	0.00%
2002-12-05	0	0.048	-	0.048	-	-	0	0	-	240.0	-	240.0	-	-	0	-	-2.04%
2002-12-04	0	0.049	-	-	-	-	0	0	-	245.0	-	-	-	-	0	-	0.00%
2002-12-03	0	0.049	-	-	-	-	0	0	-	245.0	-	-	-	-	0	-	0.00%
2002-12-02	0	0.049	-	-	-	-	0	0	-	245.0	-	-	-	-	0	-	0.00%
2002-11-29	0	0.049	-	-	-	-	0	0	-	245.0	-	-	-	-	0	-	0.00%
2002-11-28	0	0.049	-	-	-	-	0	0	-	245.0	-	-	-	-	0	-	0.00%
2002-11-27	0	0.049	-	0.055	-	-	0	0	-	245.0	-	275.0	-	-	0	-	0.00%
2002-11-26	0	0.049	-	-	-	-	0	0	-	245.0	-	-	-	-	0	-	0.00%
2002-11-25	0	0.049	-	-	-	-	0	0	-	245.0	-	-	-	-	0	-	0.00%
2002-11-22	0	0.049	-	-	-	-	0	0	-	245.0	-	-	-	-	0	-	0.00%
2002-11-21	0	0.049	-	-	-	-	0	0	-	245.0	-	-	-	-	0	-	0.00%
2002-11-20	0	0.049	-	-	-	-	0	0	-	245.0	-	-	-	-	0	-	0.00%
2002-11-19	0	0.049	-	-	-	-	0	0	-	245.0	-	-	-	-	0	-	0.00%
2002-11-18	0	0.049	-	-	-	-	0	0	-	245.0	-	-	-	-	0	-	0.00%
2002-11-15	0	0.049	-	-	-	-	0	0	-	245.0	-	-	-	-	0	-	0.00%
2002-11-14	0	0.049	0.049	0.057	0.049	0.049	370,000	18,130	0.0490	245.0	245.0	285.0	245.0	245.0	74	245.00	11.36%
2002-11-13	0	0.044	-	0.050	0.044	0.044	5,000	220	0.0440	220.0	-	250.0	220.0	220.0	1	220.00	12.82%
2002-11-12	0	0.039	-	0.047	-	-	0	0	-	195.0	-	235.0	-	-	0	-	0.00%
2002-11-11	0	0.039	-	-	-	-	0	0	-	195.0	-	-	-	-	0	-	0.00%
2002-11-08	0	0.039	0.039	-	-	-	0	0	-	195.0	195.0	-	-	-	0	-	11.43%
2002-11-07	0	0.035	-	-	-	-	0	0	-	175.0	-	-	-	-	0	-	0.00%
2002-11-06	0	0.035	-	-	-	-	0	0	-	175.0	-	-	-	-	0	-	0.00%
2002-11-05	0	0.035	-	-	-	-	0	0	-	175.0	-	-	-	-	0	-	0.00%
2002-11-04	0	0.035	-	-	-	-	0	0	-	175.0	-	-	-	-	0	-	0.00%
2002-11-01	0	0.035	-	-	-	-	0	0	-	175.0	-	-	-	-	0	-	0.00%
2002-10-31	0	0.035	-	-	-	-	0	0	-	175.0	-	-	-	-	0	-	0.00%
2002-10-30	0	0.035	-	0.035	-	-	0	0	-	175.0	-	175.0	-	-	0	-	0.00%
2002-10-29	0	0.035	-	0.035	-	-	0	0	-	175.0	-	175.0	-	-	0	-	0.00%
2002-10-28	0	0.035	-	0.036	0.035	0.035	150,000	5,250	0.0350	175.0	-	180.0	175.0	175.0	30	175.00	-5.41%
2002-10-25	0	0.037	-	0.037	-	-	0	0	-	185.0	-	185.0	-	-	0	-	0.00%
2002-10-24	0	0.037	-	0.037	-	-	0	0	-	185.0	-	185.0	-	-	0	-	-5.13%
2002-10-23	0	0.039	-	0.039	-	-	0	0	-	195.0	-	195.0	-	-	0	-	-4.88%
2002-10-22	0	0.041	-	-	-	-	0	0	-	205.0	-	-	-	-	0	-	0.00%
2002-10-21	0	0.041	-	-	-	-	0	0	-	205.0	-	-	-	-	0	-	0.00%
2002-10-18	0	0.041	-	-	-	-	0	0	-	205.0	-	-	-	-	0	-	0.00%
2002-10-17	0	0.041	-	-	-	-	0	0	-	205.0	-	-	-	-	0	-	0.00%
2002-10-16	0	0.041	0.035	-	-	-	0	0	-	205.0	175.0	-	-	-	0	-	0.00%
2002-10-15	0	0.041	-	-	-	-	0	0	-	205.0	-	-	-	-	0	-	0.00%
2002-10-11	0	0.041	-	-	0.041	0.041	145,000	5,945	0.0410	205.0	-	-	205.0	205.0	29	205.00	0.00%
2002-10-10	0	0.041	-	-	-	-	0	0	-	205.0	-	-	-	-	0	-	0.00%
2002-10-09	0	0.041	-	-	-	-	0	0	-	205.0	-	-	-	-	0	-	0.00%
2002-10-08	0	0.041	-	-	-	-	0	0	-	205.0	-	-	-	-	0	-	0.00%
2002-10-07	0	0.041	-	-	-	-	0	0	-	205.0	-	-	-	-	0	-	0.00%
2002-10-04	0	0.041	-	-	0.041	0.041	100,000	4,100	0.0410	205.0	-	-	205.0	205.0	20	205.00	0.00%
2002-10-03	0	0.041	-	-	0.041	0.041	170,000	6,970	0.0410	205.0	-	-	205.0	205.0	34	205.00	-14.58%
2002-10-02	0	0.048	0.048	-	0.048	0.048	170,000	8,160	0.0480	240.0	240.0	-	240.0	240.0	34	240.00	-14.29%
2002-09-30	0	0.056	-	-	-	-	0	0	-	280.0	-	-	-	-	0	-	0.00%
2002-09-27	0	0.056	-	-	-	-	0	0	-	280.0	-	-	-	-	0	-	0.00%
2002-09-26	0	0.056	0.056	-	-	-	0	0	-	280.0	280.0	-	-	-	0	-	12.00%
2002-09-25	0	0.050	-	0.055	-	-	0	0	-	250.0	-	275.0	-	-	0	-	0.00%
2002-09-24	0	0.050	-	0.055	-	-	0	0	-	250.0	-	275.0	-	-	0	-	0.00%
2002-09-23	0	0.050	-	-	-	-	0	0	-	250.0	-	-	-	-	0	-	0.00%
2002-09-20	0	0.050	-	-	-	-	0	0	-	250.0	-	-	-	-	0	-	0.00%
2002-09-19	0	0.050	-	0.050	-	-	0	0	-	250.0	-	250.0	-	-	0	-	0.00%
2002-09-18	0	0.050	-	0.058	-	-	0	0	-	250.0	-	290.0	-	-	0	-	0.00%
2002-09-17	0	0.050	-	-	-	-	0	0	-	250.0	-	-	-	-	0	-	0.00%
2002-09-16	0	0.050	-	0.050	-	-	0	0	-	250.0	-	250.0	-	-	0	-	-16.67%
2002-09-13	0	0.060	-	0.062	-	-	0	0	-	300.0	-	310.0	-	-	0	-	0.00%
2002-09-12	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2002-09-11	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2002-09-10	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	-1.64%
2002-09-09	0	0.061	-	0.062	-	-	0	0	-	305.0	-	310.0	-	-	0	-	0.00%
2002-09-06	0	0.061	-	0.061	-	-	0	0	-	305.0	-	305.0	-	-	0	-	-1.61%
2002-09-05	0	0.062	-	0.062	-	-	0	0	-	310.0	-	310.0	-	-	0	-	0.00%
2002-09-04	0	0.062	-	0.062	-	-	0	0	-	310.0	-	310.0	-	-	0	-	-1.59%
2002-09-03	0	0.063	-	0.063	-	-	0	0	-	315.0	-	315.0	-	-	0	-	0.00%
2002-09-02	0	0.063	-	0.065	-	-	0	0	-	315.0	-	325.0	-	-	0	-	0.00%
2002-08-30	0	0.063	0.063	-	-	-	0	0	-	315.0	315.0	-	-	-	0	-	28.57%
2002-08-29	0	0.049	-	0.055	-	-	0	0	-	245.0	-	275.0	-	-	0	-	0.00%
2002-08-28	0	0.049	-	0.055	-	-	0	0	-	245.0	-	275.0	-	-	0	-	0.00%
2002-08-27	0	0.049	-	0.049	-	-	0	0	-	245.0	-	245.0	-	-	0	-	0.00%
2002-08-26	0	0.049	-	0.049	-	-	0	0	-	245.0	-	245.0	-	-	0	-	-2.00%
2002-08-23	0	0.050	-	0.050	-	-	0	0	-	250.0	-	250.0	-	-	0	-	0.00%
2002-08-22	0	0.050	-	0.055	-	-	0	0	-	250.0	-	275.0	-	-	0	-	0.00%
2002-08-21	0	0.050	-	0.050	-	-	0	0	-	250.0	-	250.0	-	-	0	-	0.00%
2002-08-20	0	0.050	-	0.050	-	-	0	0	-	250.0	-	250.0	-	-	0	-	0.00%
2002-08-19	0	0.050	-	0.055	-	-	0	0	-	250.0	-	275.0	-	-	0	-	0.00%
2002-08-16	0	0.050	-	0.050	0.050	0.050	50,000	2,500	0.0500	250.0	-	250.0	250.0	250.0	10	250.00	11.11%
2002-08-15	0	0.045	-	0.050	-	-	0	0	-	225.0	-	250.0	-	-	0	-	0.00%
2002-08-14	0	0.045	-	0.050	-	-	0	0	-	225.0	-	250.0	-	-	0	-	0.00%
2002-08-13	0	0.045	-	0.050	-	-	0	0	-	225.0	-	250.0	-	-	0	-	0.00%
2002-08-12	0	0.045	-	0.045	0.045	0.045	50,000	2,250	0.0450	225.0	-	225.0	225.0	225.0	10	225.00	12.50%
2002-08-09	0	0.040	-	0.053	0.040	0.045	300,000	12,750	0.0425	200.0	-	265.0	200.0	225.0	60	212.50	-16.67%
2002-08-08	0	0.048	-	0.052	-	-	0	0	-	240.0	-	260.0	-	-	0	-	0.00%
2002-08-07	0	0.048	-	0.053	-	-	0	0	-	240.0	-	265.0	-	-	0	-	0.00%
2002-08-06	0	0.048	-	0.048	-	-	0	0	-	240.0	-	240.0	-	-	0	-	-5.88%
2002-08-05	0	0.051	-	0.052	-	-	0	0	-	255.0	-	260.0	-	-	0	-	0.00%
2002-08-02	0	0.051	-	0.054	-	-	0	0	-	255.0	-	270.0	-	-	0	-	0.00%
2002-08-01	0	0.051	-	0.055	-	-	0	0	-	255.0	-	275.0	-	-	0	-	0.00%
2002-07-31	0	0.051	-	0.051	-	-	0	0	-	255.0	-	255.0	-	-	0	-	-1.92%
2002-07-30	0	0.052	-	0.053	-	-	700,000	36,400	0.0520	260.0	-	265.0	-	-	140	260.00	0.00%
2002-07-29	0	0.052	-	0.052	-	-	0	0	-	260.0	-	260.0	-	-	0	-	-10.34%
2002-07-26	0	0.058	0.016	0.058	0.023	0.058	1,670,000	40,940	0.0245	290.0	80.00	290.0	115.0	290.0	334	122.57	-3.33%
2002-07-25	0	0.060	-	0.065	-	-	150,000	9,900	0.0660	300.0	-	325.0	-	-	30	330.00	0.00%
2002-07-24	0	0.060	-	0.062	-	-	0	0	-	300.0	-	310.0	-	-	0	-	0.00%
2002-07-23	0	0.060	-	0.063	-	-	0	0	-	300.0	-	315.0	-	-	0	-	0.00%
2002-07-22	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2002-07-19	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	0.00%
2002-07-18	0	0.060	-	0.065	0.045	0.060	310,000	14,700	0.0474	300.0	-	325.0	225.0	300.0	62	237.10	3.45%
2002-07-17	0	0.058	-	0.058	-	-	0	0	-	290.0	-	290.0	-	-	0	-	-6.45%
2002-07-16	0	0.062	-	0.062	-	-	0	0	-	310.0	-	310.0	-	-	0	-	0.00%
2002-07-15	0	0.062	-	0.062	0.062	0.062	200,000	12,400	0.0620	310.0	-	310.0	310.0	310.0	40	310.00	3.33%
2002-07-12	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	-3.23%
2002-07-11	0	0.062	-	0.062	0.062	0.062	20,000	1,240	0.0620	310.0	-	310.0	310.0	310.0	4	310.00	6.90%
2002-07-10	0	0.058	-	0.058	-	-	0	0	-	290.0	-	290.0	-	-	0	-	0.00%
2002-07-09	0	0.058	-	0.058	0.058	0.058	40,000	2,320	0.0580	290.0	-	290.0	290.0	290.0	8	290.00	0.00%
2002-07-08	0	0.058	-	0.058	0.058	0.058	500,000	29,000	0.0580	290.0	-	290.0	290.0	290.0	100	290.00	-1.69%
2002-07-05	0	0.059	-	0.062	-	-	0	0	-	295.0	-	310.0	-	-	0	-	0.00%
2002-07-04	0	0.059	-	0.059	-	-	0	0	-	295.0	-	295.0	-	-	0	-	-1.67%
2002-07-03	0	0.060	-	0.060	-	-	0	0	-	300.0	-	300.0	-	-	0	-	-3.23%
2002-07-02	0	0.062	-	0.062	-	-	0	0	-	310.0	-	310.0	-	-	0	-	-4.62%
2002-06-28	0	0.065	-	0.070	-	-	100,000	6,500	0.0650	325.0	-	350.0	-	-	20	325.00	0.00%
2002-06-27	0	0.065	-	0.068	-	-	0	0	-	325.0	-	340.0	-	-	0	-	0.00%
2002-06-26	0	0.065	-	0.065	0.065	0.065	20,000	1,300	0.0650	325.0	-	325.0	325.0	325.0	4	325.00	12.07%
2002-06-25	0	0.058	0.050	0.058	0.058	0.066	600,000	35,600	0.0593	290.0	250.0	290.0	290.0	330.0	120	296.67	-15.94%
2002-06-24	0	0.069	-	0.069	0.055	0.070	100,000	5,650	0.0565	345.0	-	345.0	275.0	350.0	20	282.50	-4.17%
2002-06-21	0	0.072	-	0.073	-	-	0	0	-	360.0	-	365.0	-	-	0	-	0.00%
2002-06-20	0	0.072	-	0.072	0.066	0.079	120,000	9,250	0.0771	360.0	-	360.0	330.0	395.0	24	385.42	0.00%
2002-06-19	0	0.072	-	0.075	0.072	0.072	100,000	7,200	0.0720	360.0	-	375.0	360.0	360.0	20	360.00	-10.00%
2002-06-18	0	0.080	-	0.080	-	-	0	0	-	400.0	-	400.0	-	-	0	-	0.00%
2002-06-17	0	0.080	-	0.080	-	-	0	0	-	400.0	-	400.0	-	-	0	-	-6.98%
2002-06-14	0	0.086	-	0.092	-	-	0	0	-	430.0	-	460.0	-	-	0	-	0.00%
2002-06-13	0	0.086	-	0.086	-	-	0	0	-	430.0	-	430.0	-	-	0	-	0.00%
2002-06-12	0	0.086	-	0.086	-	-	0	0	-	430.0	-	430.0	-	-	0	-	0.00%
2002-06-11	0	0.086	-	0.086	-	-	0	0	-	430.0	-	430.0	-	-	0	-	-9.47%
2002-06-10	0	0.095	-	0.095	-	-	0	0	-	475.0	-	475.0	-	-	0	-	0.00%
2002-06-07	0	0.095	-	0.095	-	-	0	0	-	475.0	-	475.0	-	-	0	-	0.00%
2002-06-06	0	0.095	-	0.095	0.095	0.095	10,000	950	0.0950	475.0	-	475.0	475.0	475.0	2	475.00	5.56%
2002-06-05	0	0.090	-	0.090	-	-	300,000	27,000	0.0900	450.0	-	450.0	-	-	60	450.00	0.00%
2002-06-04	0	0.090	-	0.092	-	-	0	0	-	450.0	-	460.0	-	-	0	-	0.00%
2002-06-03	0	0.090	-	0.090	0.090	0.090	10,000	900	0.0900	450.0	-	450.0	450.0	450.0	2	450.00	4.65%
2002-05-31	0	0.086	-	0.090	-	-	0	0	-	430.0	-	450.0	-	-	0	-	0.00%
2002-05-30	0	0.086	-	0.086	-	-	0	0	-	430.0	-	430.0	-	-	0	-	0.00%
2002-05-29	0	0.086	-	0.089	0.086	0.086	20,000	1,720	0.0860	430.0	-	445.0	430.0	430.0	4	430.00	7.50%
2002-05-28	0	0.080	-	0.080	-	-	0	0	-	400.0	-	400.0	-	-	0	-	0.00%
2002-05-27	0	0.080	-	0.080	-	-	0	0	-	400.0	-	400.0	-	-	0	-	0.00%
2002-05-24	0	0.080	-	0.080	0.080	0.080	20,000	1,600	0.0800	400.0	-	400.0	400.0	400.0	4	400.00	8.11%
2002-05-23	0	0.074	0.074	0.075	-	-	0	0	-	370.0	370.0	375.0	-	-	0	-	5.71%
2002-05-22	0	0.070	-	0.070	0.070	0.070	10,000	700	0.0700	350.0	-	350.0	350.0	350.0	2	350.00	9.37%
2002-05-21	0	0.064	-	0.064	0.064	0.064	20,000	1,280	0.0640	320.0	-	320.0	320.0	320.0	4	320.00	14.29%
2002-05-17	0	0.056	-	0.063	-	-	0	0	-	280.0	-	315.0	-	-	0	-	0.00%
2002-05-16	0	0.056	0.041	0.057	0.049	0.056	360,000	17,710	0.0492	280.0	205.0	285.0	245.0	280.0	72	245.97	-1.75%
2002-05-15	0	0.057	-	0.060	0.057	0.057	200,000	11,400	0.0570	285.0	-	300.0	285.0	285.0	40	285.00	0.00%
2002-05-14	0	0.057	0.057	0.065	0.057	0.057	555,000	31,635	0.0570	285.0	285.0	325.0	285.0	285.0	111	285.00	0.00%
2002-05-13	0	0.057	0.057	-	-	-	0	0	-	285.0	285.0	-	-	-	0	-	14.00%
2002-05-10	0	0.050	0.050	0.055	0.042	0.050	200,000	9,200	0.0460	250.0	250.0	275.0	210.0	250.0	40	230.00	0.00%
2002-05-09	0	0.050	0.042	0.063	0.042	0.054	1,590,000	77,160	0.0485	250.0	210.0	315.0	210.0	270.0	318	242.64	-10.71%
2002-05-08	0	0.056	0.055	0.058	0.052	0.060	1,645,000	91,840	0.0558	280.0	275.0	290.0	260.0	300.0	329	279.15	-13.85%
2002-05-07	0	0.065	-	0.065	0.065	0.065	700,000	45,500	0.0650	325.0	-	325.0	325.0	325.0	140	325.00	-7.14%
2002-05-06	0	0.070	-	-	-	-	0	0	-	350.0	-	-	-	-	0	-	0.00%
2002-05-03	0	0.070	-	0.070	-	-	0	0	-	350.0	-	350.0	-	-	0	-	-9.09%
2002-05-02	0	0.077	-	0.077	-	-	0	0	-	385.0	-	385.0	-	-	0	-	-12.50%
2002-04-30	0	0.088	-	0.088	-	-	0	0	-	440.0	-	440.0	-	-	0	-	-7.37%
2002-04-29	0	0.095	-	0.095	-	-	0	0	-	475.0	-	475.0	-	-	0	-	-5.00%
2002-04-26	0	0.100	-	0.100	-	-	0	0	-	500.0	-	500.0	-	-	0	-	0.00%
2002-04-25	0	0.100	-	0.104	-	-	0	0	-	500.0	-	520.0	-	-	0	-	0.00%
2002-04-24	0	0.100	-	-	-	-	0	0	-	500.0	-	-	-	-	0	-	0.00%
2002-04-23	0	0.100	-	-	-	-	0	0	-	500.0	-	-	-	-	0	-	0.00%
2002-04-22	0	0.100	-	0.108	-	-	0	0	-	500.0	-	540.0	-	-	0	-	0.00%
2002-04-19	0	0.100	-	0.105	-	-	0	0	-	500.0	-	525.0	-	-	0	-	0.00%
2002-04-18	0	0.100	0.100	-	-	-	0	0	-	500.0	500.0	-	-	-	0	-	5.26%
2002-04-17	0	0.095	-	0.100	-	-	0	0	-	475.0	-	500.0	-	-	0	-	0.00%
2002-04-16	0	0.095	0.042	0.095	0.050	0.100	85,000	8,250	0.0971	475.0	210.0	475.0	250.0	500.0	17	485.29	-12.84%
2002-04-15	0	0.109	-	0.109	-	-	0	0	-	545.0	-	545.0	-	-	0	-	0.00%
2002-04-12	0	0.109	-	0.109	0.109	0.110	10,000	1,095	0.1095	545.0	-	545.0	545.0	550.0	2	547.50	9.00%
2002-04-11	0	0.100	-	0.101	-	-	0	0	-	500.0	-	505.0	-	-	0	-	0.00%
2002-04-10	0	0.100	-	0.100	-	-	0	0	-	500.0	-	500.0	-	-	0	-	-0.99%
2002-04-09	0	0.101	-	0.107	-	-	0	0	-	505.0	-	535.0	-	-	0	-	0.00%
2002-04-08	0	0.101	0.101	0.102	0.095	0.095	5,000	475	0.0950	505.0	505.0	510.0	475.0	475.0	1	475.00	13.48%
2002-04-04	0	0.089	0.089	0.090	-	-	0	0	-	445.0	445.0	450.0	-	-	0	-	5.95%
2002-04-03	0	0.084	-	0.084	0.084	0.084	5,000	420	0.0840	420.0	-	420.0	420.0	420.0	1	420.00	6.33%
2002-04-02	0	0.079	0.079	0.080	-	-	0	0	-	395.0	395.0	400.0	-	-	0	-	6.76%
2002-03-28	0	0.074	0.074	0.075	-	-	0	0	-	370.0	370.0	375.0	-	-	0	-	10.45%
2002-03-27	0	0.067	-	0.067	0.067	0.067	5,000	335	0.0670	335.0	-	335.0	335.0	335.0	1	335.00	15.52%
2002-03-26	0	0.058	0.058	0.059	0.048	0.050	735,000	36,080	0.0491	290.0	290.0	295.0	240.0	250.0	147	245.44	11.54%
2002-03-25	0	0.052	0.052	0.053	0.040	0.090	1,535,000	68,330	0.0445	260.0	260.0	265.0	200.0	450.0	307	222.57	-13.33%
2002-03-22	0	0.060	0.056	0.065	0.057	0.060	205,000	12,285	0.0599	300.0	280.0	325.0	285.0	300.0	41	299.63	-7.69%
2002-03-21	0	0.065	0.065	0.070	0.065	0.065	30,000	1,950	0.0650	325.0	325.0	350.0	325.0	325.0	6	325.00	-22.62%
2002-03-20	0	0.084	-	0.084	-	-	0	0	-	420.0	-	420.0	-	-	0	-	-1.18%
2002-03-19	0	0.085	-	0.085	-	-	0	0	-	425.0	-	425.0	-	-	0	-	0.00%
2002-03-18	0	0.085	-	0.090	0.085	0.085	55,000	4,675	0.0850	425.0	-	450.0	425.0	425.0	11	425.00	-5.56%
2002-03-15	0	0.090	-	0.090	0.090	0.090	5,000	450	0.0900	450.0	-	450.0	450.0	450.0	1	450.00	12.50%
2002-03-14	0	0.080	-	0.085	-	-	0	0	-	400.0	-	425.0	-	-	0	-	0.00%
2002-03-13	0	0.080	0.080	0.085	0.080	0.080	255,000	20,400	0.0800	400.0	400.0	425.0	400.0	400.0	51	400.00	-5.88%
2002-03-12	0	0.085	-	0.085	0.090	0.090	100,000	9,000	0.0900	425.0	-	425.0	450.0	450.0	20	450.00	-5.56%
2002-03-11	0	0.090	0.090	0.100	0.090	0.095	330,000	29,850	0.0905	450.0	450.0	500.0	450.0	475.0	66	452.27	-5.26%
2002-03-08	0	0.095	-	0.095	0.095	0.095	200,000	19,000	0.0950	475.0	-	475.0	475.0	475.0	40	475.00	-5.00%
2002-03-07	0	0.100	-	0.100	-	-	0	0	-	500.0	-	500.0	-	-	0	-	-9.09%
2002-03-06	0	0.110	-	0.110	-	-	0	0	-	550.0	-	550.0	-	-	0	-	0.00%
2002-03-05	0	0.110	-	0.110	-	-	0	0	-	550.0	-	550.0	-	-	0	-	-3.51%
2002-03-04	0	0.114	-	0.114	-	-	0	0	-	570.0	-	570.0	-	-	0	-	-0.87%
2002-03-01	0	0.115	-	0.120	-	-	0	0	-	575.0	-	600.0	-	-	0	-	0.00%
2002-02-28	0	0.115	-	0.115	-	-	0	0	-	575.0	-	575.0	-	-	0	-	-4.17%
2002-02-27	0	0.120	-	0.120	-	-	0	0	-	600.0	-	600.0	-	-	0	-	0.00%
2002-02-26	0	0.120	-	0.122	-	-	0	0	-	600.0	-	610.0	-	-	0	-	0.00%
2002-02-25	0	0.120	-	0.122	-	-	0	0	-	600.0	-	610.0	-	-	0	-	0.00%
2002-02-22	0	0.120	-	0.121	-	-	0	0	-	600.0	-	605.0	-	-	0	-	0.00%
2002-02-21	0	0.120	-	0.122	-	-	0	0	-	600.0	-	610.0	-	-	0	-	0.00%
2002-02-20	0	0.120	-	0.125	-	-	0	0	-	600.0	-	625.0	-	-	0	-	0.00%
2002-02-19	0	0.120	0.120	-	-	-	0	0	-	600.0	600.0	-	-	-	0	-	9.09%
2002-02-18	0	0.110	-	-	-	-	0	0	-	550.0	-	-	-	-	0	-	0.00%
2002-02-15	0	0.110	-	-	-	-	0	0	-	550.0	-	-	-	-	0	-	0.00%
2002-02-11	0	0.110	0.110	-	-	-	0	0	-	550.0	550.0	-	-	-	0	-	10.00%
2002-02-08	0	0.100	0.100	-	-	-	0	0	-	500.0	500.0	-	-	-	0	-	5.26%
2002-02-07	0	0.095	-	0.100	-	-	0	0	-	475.0	-	500.0	-	-	0	-	0.00%
2002-02-06	0	0.095	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.00%
2002-02-05	0	0.095	-	0.100	-	-	0	0	-	475.0	-	500.0	-	-	0	-	0.00%
2002-02-04	0	0.095	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.00%
2002-02-01	0	0.095	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.00%
2002-01-31	0	0.095	-	0.100	-	-	0	0	-	475.0	-	500.0	-	-	0	-	0.00%
2002-01-30	0	0.095	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.00%
2002-01-29	0	0.095	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.00%
2002-01-28	0	0.095	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.00%
2002-01-25	0	0.095	-	0.095	-	-	0	0	-	475.0	-	475.0	-	-	0	-	0.00%
2002-01-24	0	0.095	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.00%
2002-01-23	0	0.095	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.00%
2002-01-22	0	0.095	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.00%
2002-01-21	0	0.095	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.00%
2002-01-18	0	0.095	0.095	-	-	-	0	0	-	475.0	475.0	-	-	-	0	-	0.00%
2002-01-17	0	0.095	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.00%
2002-01-16	0	0.095	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.00%
2002-01-15	0	0.095	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.00%
2002-01-14	0	0.095	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.00%
2002-01-11	0	0.095	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.00%
2002-01-10	0	0.095	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.00%
2002-01-09	0	0.095	0.095	-	0.065	0.065	5,000	325	0.0650	475.0	475.0	-	325.0	325.0	1	325.00	26.67%
2002-01-08	0	0.075	0.075	-	0.075	0.075	250,000	18,750	0.0750	375.0	375.0	-	375.0	375.0	50	375.00	5.63%
2002-01-07	0	0.071	0.071	-	-	-	0	0	-	355.0	355.0	-	-	-	0	-	0.00%
2002-01-04	0	0.071	0.071	-	0.071	0.071	140,000	9,940	0.0710	355.0	355.0	-	355.0	355.0	28	355.00	1.43%
2002-01-03	0	0.070	0.064	-	-	-	0	0	-	350.0	320.0	-	-	-	0	-	0.00%
2002-01-02	0	0.070	0.063	-	-	-	0	0	-	350.0	315.0	-	-	-	0	-	0.00%
2001-12-31	0	0.070	-	-	0.070	0.070	110,000	7,800	0.0709	350.0	-	-	350.0	350.0	22	354.55	-2.78%
2001-12-28	0	0.072	0.072	-	0.072	0.080	160,000	12,320	0.0770	360.0	360.0	-	360.0	400.0	32	385.00	-18.18%
2001-12-27	0	0.088	-	-	-	-	0	0	-	440.0	-	-	-	-	0	-	0.00%
2001-12-24	0	0.088	-	-	-	-	0	0	-	440.0	-	-	-	-	0	-	0.00%
2001-12-21	0	0.088	-	-	-	-	0	0	-	440.0	-	-	-	-	0	-	0.00%
2001-12-20	0	0.088	-	0.096	-	-	0	0	-	440.0	-	480.0	-	-	0	-	0.00%
2001-12-19	0	0.088	-	0.090	-	-	0	0	-	440.0	-	450.0	-	-	0	-	0.00%
2001-12-18	0	0.088	-	0.090	-	-	0	0	-	440.0	-	450.0	-	-	0	-	0.00%
2001-12-17	0	0.088	-	0.096	0.088	0.088	40,000	3,520	0.0880	440.0	-	480.0	440.0	440.0	8	440.00	0.00%
2001-12-14	0	0.088	-	-	-	-	0	0	-	440.0	-	-	-	-	0	-	0.00%
2001-12-13	0	0.088	0.088	0.096	-	-	0	0	-	440.0	440.0	480.0	-	-	0	-	0.00%
2001-12-12	0	0.088	0.088	0.096	-	-	0	0	-	440.0	440.0	480.0	-	-	0	-	0.00%
2001-12-11	0	0.088	0.088	-	-	-	0	0	-	440.0	440.0	-	-	-	0	-	0.00%
2001-12-10	0	0.088	0.085	-	-	-	1,400,000	119,000	0.0850	440.0	425.0	-	-	-	280	425.00	0.00%
2001-12-07	0	0.088	0.085	0.095	0.088	0.110	920,000	86,490	0.0940	440.0	425.0	475.0	440.0	550.0	184	470.05	-16.98%
2001-12-06	0	0.106	0.098	0.110	-	-	0	0	-	530.0	490.0	550.0	-	-	0	-	0.00%
2001-12-05	0	0.106	-	0.110	-	-	0	0	-	530.0	-	550.0	-	-	0	-	0.00%
2001-12-04	0	0.106	-	0.110	-	-	0	0	-	530.0	-	550.0	-	-	0	-	0.00%
2001-12-03	0	0.106	-	0.110	-	-	0	0	-	530.0	-	550.0	-	-	0	-	0.00%
2001-11-30	0	0.106	0.098	0.110	-	-	0	0	-	530.0	490.0	550.0	-	-	0	-	0.00%
2001-11-29	0	0.106	-	0.106	-	-	0	0	-	530.0	-	530.0	-	-	0	-	0.00%
2001-11-28	0	0.106	-	0.110	-	-	0	0	-	530.0	-	550.0	-	-	0	-	0.00%
2001-11-27	0	0.106	-	0.106	0.106	0.106	140,000	14,840	0.1060	530.0	-	530.0	530.0	530.0	28	530.00	8.16%
2001-11-26	0	0.098	0.090	-	-	-	0	0	-	490.0	450.0	-	-	-	0	-	0.00%
2001-11-23	0	0.098	0.090	-	0.098	0.099	450,000	44,500	0.0989	490.0	450.0	-	490.0	495.0	90	494.44	-7.55%
2001-11-22	0	0.106	0.090	0.106	0.096	0.106	1,535,000	150,930	0.0983	530.0	450.0	530.0	480.0	530.0	307	491.63	-7.02%
2001-11-21	0	0.114	0.108	0.115	0.104	0.120	14,830,000	1,600,820	0.1079	570.0	540.0	575.0	520.0	600.0	2,966	539.72	-5.00%
2001-11-20	0	0.120	0.111	0.120	0.120	0.120	700,000	84,000	0.1200	600.0	555.0	600.0	600.0	600.0	140	600.00	1.69%
2001-11-19	0	0.118	-	0.118	0.118	0.120	1,140,000	136,460	0.1197	590.0	-	590.0	590.0	600.0	228	598.51	1.72%
2001-11-16	0	0.116	0.116	-	0.115	0.118	1,000,000	116,010	0.1160	580.0	580.0	-	575.0	590.0	200	580.05	0.87%
2001-11-15	0	0.115	0.110	0.115	0.114	0.115	50,000	5,730	0.1146	575.0	550.0	575.0	570.0	575.0	10	573.00	0.88%
2001-11-14	0	0.114	-	0.115	-	-	0	0	-	570.0	-	575.0	-	-	0	-	0.00%
2001-11-13	0	0.114	-	0.114	-	-	0	0	-	570.0	-	570.0	-	-	0	-	-0.87%
2001-11-12	0	0.115	-	-	-	-	0	0	-	575.0	-	-	-	-	0	-	0.00%
2001-11-09	0	0.115	-	-	-	-	0	0	-	575.0	-	-	-	-	0	-	0.00%
2001-11-08	0	0.115	-	0.120	-	-	0	0	-	575.0	-	600.0	-	-	0	-	0.00%
2001-11-07	0	0.115	-	0.119	-	-	0	0	-	575.0	-	595.0	-	-	0	-	0.00%
2001-11-06	0	0.115	-	0.120	0.115	0.115	250,000	28,750	0.1150	575.0	-	600.0	575.0	575.0	50	575.00	-4.17%
2001-11-05	0	0.120	-	0.120	0.120	0.120	300,000	36,000	0.1200	600.0	-	600.0	600.0	600.0	60	600.00	-1.64%
2001-11-02	0	0.122	-	0.130	-	-	0	0	-	610.0	-	650.0	-	-	0	-	0.00%
2001-11-01	0	0.122	-	0.122	-	-	0	0	-	610.0	-	610.0	-	-	0	-	0.00%
2001-10-31	0	0.122	-	0.130	-	-	0	0	-	610.0	-	650.0	-	-	0	-	0.00%
2001-10-30	0	0.122	-	0.126	-	-	0	0	-	610.0	-	630.0	-	-	0	-	0.00%
2001-10-29	0	0.122	-	0.122	-	-	0	0	-	610.0	-	610.0	-	-	0	-	0.00%
2001-10-26	0	0.122	-	-	-	-	0	0	-	610.0	-	-	-	-	0	-	0.00%
2001-10-24	0	0.122	-	0.122	0.122	0.122	200,000	24,400	0.1220	610.0	-	610.0	610.0	610.0	40	610.00	-6.15%
2001-10-23	0	0.130	-	0.145	0.130	0.130	200,000	26,000	0.1300	650.0	-	725.0	650.0	650.0	40	650.00	0.00%
2001-10-22	0	0.130	-	0.144	-	-	0	0	-	650.0	-	720.0	-	-	0	-	0.00%
2001-10-19	0	0.130	-	0.130	-	-	0	0	-	650.0	-	650.0	-	-	0	-	-7.14%
2001-10-18	0	0.140	-	0.140	-	-	0	0	-	700.0	-	700.0	-	-	0	-	-1.41%
2001-10-17	0	0.142	-	0.150	-	-	0	0	-	710.0	-	750.0	-	-	0	-	0.00%
2001-10-16	0	0.142	-	0.150	-	-	0	0	-	710.0	-	750.0	-	-	0	-	0.00%
2001-10-15	0	0.142	-	0.150	-	-	0	0	-	710.0	-	750.0	-	-	0	-	0.00%
2001-10-12	0	0.142	-	0.150	-	-	0	0	-	710.0	-	750.0	-	-	0	-	0.00%
2001-10-11	0	0.142	-	0.142	0.142	0.142	5,000	710	0.1420	710.0	-	710.0	710.0	710.0	1	710.00	5.19%
2001-10-10	0	0.135	-	0.142	-	-	0	0	-	675.0	-	710.0	-	-	0	-	0.00%
2001-10-09	0	0.135	-	0.135	-	-	0	0	-	675.0	-	675.0	-	-	0	-	0.00%
2001-10-08	0	0.135	-	0.135	0.133	0.137	30,000	4,060	0.1353	675.0	-	675.0	665.0	685.0	6	676.67	8.00%
2001-10-05	0	0.125	-	0.132	-	-	0	0	-	625.0	-	660.0	-	-	0	-	0.00%
2001-10-04	0	0.125	-	0.125	0.133	0.133	20,000	2,660	0.1330	625.0	-	625.0	665.0	665.0	4	665.00	-0.79%
2001-10-03	0	0.126	-	0.132	-	-	0	0	-	630.0	-	660.0	-	-	0	-	0.00%
2001-09-28	0	0.126	-	0.127	0.126	0.126	5,000	630	0.1260	630.0	-	635.0	630.0	630.0	1	630.00	5.00%
2001-09-27	0	0.120	0.180	-	0.085	0.120	20,000	1,930	0.0965	600.0	900.0	-	425.0	600.0	4	482.50	3.45%
2001-09-26	0	0.116	0.110	0.116	-	-	0	0	-	580.0	550.0	580.0	-	-	0	-	-10.08%
2001-09-25	0	0.129	-	0.129	0.129	0.129	5,000	645	0.1290	645.0	-	645.0	645.0	645.0	1	645.00	7.50%
2001-09-24	0	0.120	-	0.120	0.120	0.132	10,000	1,260	0.1260	600.0	-	600.0	600.0	660.0	2	630.00	-6.98%
2001-09-21	0	0.129	0.129	-	-	-	0	0	-	645.0	645.0	-	-	-	0	-	35.79%
2001-09-20	0	0.095	0.088	-	-	-	0	0	-	475.0	440.0	-	-	-	0	-	0.00%
2001-09-19	0	0.095	0.128	-	0.090	0.095	705,000	65,240	0.0925	475.0	640.0	-	450.0	475.0	141	462.70	1.06%
2001-09-18	0	0.094	0.094	0.095	0.090	0.090	200,000	18,000	0.0900	470.0	470.0	475.0	450.0	450.0	40	450.00	5.62%
2001-09-17	0	0.089	0.089	0.090	0.080	0.090	190,000	16,200	0.0853	445.0	445.0	450.0	400.0	450.0	38	426.32	-31.54%
2001-09-14	0	0.130	-	0.130	-	-	0	0	-	650.0	-	650.0	-	-	0	-	0.00%
2001-09-13	0	0.130	-	0.130	-	-	0	0	-	650.0	-	650.0	-	-	0	-	-5.80%
2001-09-12	0	0.138	-	0.138	0.139	0.139	5,000	695	0.1390	690.0	-	690.0	695.0	695.0	1	695.00	2.99%
2001-09-11	0	0.134	0.134	0.135	-	-	0	0	-	670.0	670.0	675.0	-	-	0	-	3.88%
2001-09-10	0	0.129	-	0.129	-	-	0	0	-	645.0	-	645.0	-	-	0	-	0.00%
2001-09-07	0	0.129	-	0.129	-	-	0	0	-	645.0	-	645.0	-	-	0	-	0.00%
2001-09-06	0	0.129	0.100	0.129	0.129	0.130	10,000	1,295	0.1295	645.0	500.0	645.0	645.0	650.0	2	647.50	4.03%
2001-09-05	0	0.124	0.124	0.125	0.120	0.120	505,000	60,600	0.1200	620.0	620.0	625.0	600.0	600.0	101	600.00	-3.88%
2001-09-04	0	0.129	-	0.129	0.122	0.130	430,000	52,700	0.1226	645.0	-	645.0	610.0	650.0	86	612.79	-0.77%
2001-09-03	0	0.130	-	0.130	-	-	0	0	-	650.0	-	650.0	-	-	0	-	0.00%
2001-08-31	0	0.130	-	0.130	-	-	0	0	-	650.0	-	650.0	-	-	0	-	-3.70%
2001-08-30	0	0.135	-	0.135	-	-	0	0	-	675.0	-	675.0	-	-	0	-	0.00%
2001-08-29	0	0.135	-	0.135	-	-	0	0	-	675.0	-	675.0	-	-	0	-	-1.46%
2001-08-28	0	0.137	0.137	-	0.112	0.116	100,000	11,400	0.1140	685.0	685.0	-	560.0	580.0	20	570.00	14.17%
2001-08-27	0	0.120	0.108	0.120	0.120	0.120	5,000	600	0.1200	600.0	540.0	600.0	600.0	600.0	1	600.00	-7.69%
2001-08-24	0	0.130	0.110	0.130	-	-	0	0	-	650.0	550.0	650.0	-	-	0	-	0.00%
2001-08-23	0	0.130	-	0.130	-	-	0	0	-	650.0	-	650.0	-	-	0	-	-5.11%
2001-08-22	0	0.137	0.120	0.137	0.137	0.137	5,000	685	0.1370	685.0	600.0	685.0	685.0	685.0	1	685.00	6.20%
2001-08-21	0	0.129	0.130	-	0.116	0.123	2,055,000	247,760	0.1206	645.0	650.0	-	580.0	615.0	411	602.82	0.00%
2001-08-20	0	0.129	0.129	0.130	0.125	0.125	200,000	25,000	0.1250	645.0	645.0	650.0	625.0	625.0	40	625.00	-14.00%
2001-08-17	0	0.150	-	0.150	0.158	0.158	50,000	7,900	0.1580	750.0	-	750.0	790.0	790.0	10	790.00	-2.60%
2001-08-16	0	0.154	0.125	0.154	0.125	0.154	120,000	15,340	0.1278	770.0	625.0	770.0	625.0	770.0	24	639.17	3.36%
2001-08-15	0	0.149	0.149	-	0.130	0.130	200,000	26,000	0.1300	745.0	745.0	-	650.0	650.0	40	650.00	15.50%
2001-08-14	0	0.129	0.129	0.130	0.120	0.125	475,000	57,225	0.1205	645.0	645.0	650.0	600.0	625.0	95	602.37	3.20%
2001-08-13	0	0.125	0.123	0.125	0.125	0.130	445,000	56,200	0.1263	625.0	615.0	625.0	625.0	650.0	89	631.46	-10.07%
2001-08-10	0	0.139	0.139	0.140	0.125	0.130	265,000	34,125	0.1288	695.0	695.0	700.0	625.0	650.0	53	643.87	0.00%
2001-08-09	0	0.139	0.139	0.140	-	-	0	0	-	695.0	695.0	700.0	-	-	0	-	4.51%
2001-08-08	0	0.133	0.126	0.136	-	-	0	0	-	665.0	630.0	680.0	-	-	0	-	0.00%
2001-08-07	0	0.133	0.133	0.140	0.123	0.130	1,390,000	173,950	0.1251	665.0	665.0	700.0	615.0	650.0	278	625.72	0.00%
2001-08-06	0	0.133	0.125	0.140	-	-	0	0	-	665.0	625.0	700.0	-	-	0	-	0.00%
2001-08-03	0	0.133	0.133	0.140	0.125	0.126	1,500,000	188,700	0.1258	665.0	665.0	700.0	625.0	630.0	300	629.00	0.00%
2001-08-02	0	0.133	0.132	0.149	0.132	0.158	1,790,000	252,140	0.1409	665.0	660.0	745.0	660.0	790.0	358	704.30	-9.52%
2001-08-01	0	0.147	0.142	0.180	0.140	0.180	2,310,000	334,800	0.1449	735.0	710.0	900.0	700.0	900.0	462	724.68	-22.63%
2001-07-31	0	0.190	0.142	0.200	0.140	0.190	1,870,000	294,890	0.1577	950.0	710.0	1,000	700.0	950.0	374	788.48	0.00%
2001-07-30	0	0.190	-	0.194	0.180	0.190	55,000	9,980	0.1815	950.0	-	970.0	900.0	950.0	11	907.27	-4.04%
2001-07-27	0	0.198	-	0.198	0.196	0.198	10,000	1,970	0.1970	990.0	-	990.0	980.0	990.0	2	985.00	4.21%
2001-07-26	0	0.190	-	0.190	-	-	0	0	-	950.0	-	950.0	-	-	0	-	-3.06%
2001-07-24	0	0.196	-	0.196	-	-	0	0	-	980.0	-	980.0	-	-	0	-	0.00%
2001-07-23	0	0.196	-	0.196	-	-	0	0	-	980.0	-	980.0	-	-	0	-	0.00%
2001-07-20	0	0.196	-	0.196	0.196	0.196	5,000	980	0.1960	980.0	-	980.0	980.0	980.0	1	980.00	3.70%
2001-07-19	0	0.189	-	0.189	-	-	0	0	-	945.0	-	945.0	-	-	0	-	-4.06%
2001-07-18	0	0.197	-	0.197	0.197	0.197	25,000	4,925	0.1970	985.0	-	985.0	985.0	985.0	5	985.00	3.68%
2001-07-17	0	0.190	-	0.194	-	-	0	0	-	950.0	-	970.0	-	-	0	-	0.00%
2001-07-16	0	0.190	-	0.190	-	-	0	0	-	950.0	-	950.0	-	-	0	-	-4.04%
2001-07-13	0	0.198	-	0.198	0.193	0.199	1,005,000	195,190	0.1942	990.0	-	990.0	965.0	995.0	201	971.09	2.59%
2001-07-12	0	0.193	-	0.193	0.193	0.200	750,000	148,800	0.1984	965.0	-	965.0	965.0	1,000	150	992.00	-15.72%
2001-07-11	0	0.229	-	0.229	-	-	0	0	-	1,145	-	1,145	-	-	0	-	0.00%
2001-07-10	0	0.229	-	0.230	-	-	0	0	-	1,145	-	1,150	-	-	0	-	0.00%
2001-07-09	0	0.229	-	0.229	0.229	0.229	5,000	1,145	0.2290	1,145	-	1,145	1,145	1,145	1	1,145.0	1.33%
2001-07-05	0	0.226	-	0.226	0.215	0.236	160,000	35,580	0.2224	1,130	-	1,130	1,075	1,180	32	1,111.9	2.73%
2001-07-04	0	0.220	-	0.220	0.226	0.234	105,000	23,770	0.2264	1,100	-	1,100	1,130	1,170	21	1,131.9	-4.35%
2001-07-03	0	0.230	-	0.250	0.230	0.250	105,000	24,345	0.2319	1,150	-	1,250	1,150	1,250	21	1,159.3	-5.74%
2001-06-29	0	0.244	-	0.244	0.239	0.245	225,000	53,925	0.2397	1,220	-	1,220	1,195	1,225	45	1,198.3	-0.81%
2001-06-28	0	0.246	-	0.246	0.247	0.247	150,000	42,200	0.2813	1,230	-	1,230	1,235	1,235	30	1,406.7	-0.81%
2001-06-27	0	0.248	-	0.248	0.250	0.250	40,000	10,000	0.2500	1,240	-	1,240	1,250	1,250	8	1,250.0	-0.80%
2001-06-26	0	0.250	-	0.250	0.250	0.255	270,000	68,000	0.2519	1,250	-	1,250	1,250	1,275	54	1,259.3	0.40%
2001-06-22	0	0.249	0.246	0.249	0.246	0.255	1,410,000	351,790	0.2495	1,245	1,230	1,245	1,230	1,275	282	1,247.5	-0.40%
2001-06-21	0	0.250	0.246	0.250	0.246	0.270	1,460,000	367,705	0.2519	1,250	1,230	1,250	1,230	1,350	292	1,259.3	-3.85%
2001-06-20	0	0.260	0.255	0.260	0.245	0.265	4,575,000	1,155,165	0.2525	1,300	1,275	1,300	1,225	1,325	915	1,262.5	1.96%
2001-06-19	0	0.255	0.250	0.255	0.249	0.265	3,810,000	953,100	0.2502	1,275	1,250	1,275	1,245	1,325	762	1,250.8	-5.56%
2001-06-18	0	0.270	0.250	0.270	0.249	0.275	8,840,000	2,279,215	0.2578	1,350	1,250	1,350	1,245	1,375	1,768	1,289.1	3.85%
2001-06-15	0	0.260	0.255	0.280	0.239	0.280	7,390,000	1,883,600	0.2549	1,300	1,275	1,400	1,195	1,400	1,478	1,274.4	1.96%
2001-06-14	0	0.255	0.243	0.255	0.243	0.260	8,615,000	2,153,045	0.2499	1,275	1,215	1,275	1,215	1,300	1,723	1,249.6	0.00%
2001-06-13	0	0.255	0.255	0.265	0.245	0.265	18,080,000	4,564,210	0.2524	1,275	1,275	1,325	1,225	1,325	3,616	1,262.2	2.00%
2001-06-12	0	0.250	0.245	0.250	0.245	0.250	1,235,000	306,855	0.2485	1,250	1,225	1,250	1,225	1,250	247	1,242.3	0.00%
2001-06-11	0	0.250	0.246	0.250	0.247	0.250	6,490,000	1,614,800	0.2488	1,250	1,230	1,250	1,235	1,250	1,298	1,244.1	0.40%
2001-06-08	0	0.249	0.248	0.255	0.248	0.270	10,025,000	2,522,985	0.2517	1,245	1,240	1,275	1,240	1,350	2,005	1,258.3	0.40%
2001-06-07	0	0.248	0.247	0.260	0.248	0.260	2,585,000	656,940	0.2541	1,240	1,235	1,300	1,240	1,300	517	1,270.7	0.00%
2001-06-06	0	0.248	0.243	0.255	0.243	0.260	2,025,000	510,495	0.2521	1,240	1,215	1,275	1,215	1,300	405	1,260.5	0.81%
2001-06-05	0	0.246	0.246	0.250	0.243	0.265	1,530,000	383,310	0.2505	1,230	1,230	1,250	1,215	1,325	306	1,252.6	-5.38%
2001-06-04	0	0.260	0.240	0.260	0.242	0.275	5,225,000	1,366,370	0.2615	1,300	1,200	1,300	1,210	1,375	1,045	1,307.5	4.00%
2001-06-01	0	0.250	0.250	0.255	0.236	0.280	8,945,000	2,238,630	0.2503	1,250	1,250	1,275	1,180	1,400	1,789	1,251.3	-9.09%
2001-05-31	0	0.275	0.249	0.275	0.249	0.290	7,940,000	2,115,480	0.2664	1,375	1,245	1,375	1,245	1,450	1,588	1,332.2	-11.29%
2001-05-30	0	0.310	0.260	0.310	0.270	0.345	10,805,000	3,240,750	0.2999	1,550	1,300	1,550	1,350	1,725	2,161	1,499.7	-8.82%
2001-05-29	0	0.340	0.335	0.340	0.340	0.380	22,235,000	7,842,150	0.3527	1,700	1,675	1,700	1,700	1,900	4,447	1,763.5	-1.45%
2001-05-28	0	0.345	0.335	0.345	0.300	0.370	27,160,000	9,452,350	0.3480	1,725	1,675	1,725	1,500	1,850	5,432	1,740.1	15.00%
2001-05-25	0	0.300	0.290	0.300	0.232	0.300	8,590,000	2,285,025	0.2660	1,500	1,450	1,500	1,160	1,500	1,718	1,330.0	30.43%
2001-05-24	0	0.230	-	0.230	0.230	0.235	210,000	48,700	0.2319	1,150	-	1,150	1,150	1,175	42	1,159.5	-2.13%
2001-05-23	0	0.235	-	0.235	-	-	0	0	-	1,175	-	1,175	-	-	0	-	-1.26%
2001-05-22	0	0.238	0.230	0.240	0.190	0.238	345,000	71,510	0.2073	1,190	1,150	1,200	950.0	1,190	69	1,036.4	19.00%
2001-05-21	0	0.200	-	0.200	-	-	0	0	-	1,000	-	1,000	-	-	0	-	0.00%
2001-05-18	0	0.200	0.200	0.230	0.200	0.200	180,000	36,000	0.2000	1,000	1,000	1,150	1,000	1,000	36	1,000.0	-13.04%
2001-05-17	0	0.230	-	0.230	0.230	0.230	5,000	1,150	0.2300	1,150	-	1,150	1,150	1,150	1	1,150.0	4.55%
2001-05-16	0	0.220	-	0.220	-	-	0	0	-	1,100	-	1,100	-	-	0	-	0.00%
2001-05-15	0	0.220	-	0.220	-	-	0	0	-	1,100	-	1,100	-	-	0	-	-2.22%
2001-05-14	0	0.225	-	0.225	-	-	0	0	-	1,125	-	1,125	-	-	0	-	0.00%
2001-05-11	0	0.225	-	0.225	-	-	0	0	-	1,125	-	1,125	-	-	0	-	0.00%
2001-05-10	0	0.225	-	0.230	-	-	0	0	-	1,125	-	1,150	-	-	0	-	0.00%
2001-05-09	0	0.225	-	0.230	-	-	0	0	-	1,125	-	1,150	-	-	0	-	0.00%
2001-05-08	0	0.225	-	0.230	-	-	0	0	-	1,125	-	1,150	-	-	0	-	0.00%
2001-05-07	0	0.225	-	0.225	0.225	0.225	30,000	6,750	0.2250	1,125	-	1,125	1,125	1,125	6	1,125.0	-0.44%
2001-05-04	0	0.226	0.210	0.226	0.218	0.232	130,000	29,620	0.2278	1,130	1,050	1,130	1,090	1,160	26	1,139.2	-5.04%
2001-05-03	0	0.238	-	0.238	-	-	0	0	-	1,190	-	1,190	-	-	0	-	-0.83%
2001-05-02	0	0.240	-	0.240	-	-	0	0	-	1,200	-	1,200	-	-	0	-	-0.83%
2001-04-27	0	0.242	-	0.243	0.242	0.243	200,000	48,500	0.2425	1,210	-	1,215	1,210	1,215	40	1,212.5	-0.82%
2001-04-26	0	0.244	-	0.244	-	-	0	0	-	1,220	-	1,220	-	-	0	-	0.00%
2001-04-25	0	0.244	-	0.244	0.245	0.245	100,000	24,500	0.2450	1,220	-	1,220	1,225	1,225	20	1,225.0	1.67%
2001-04-24	0	0.240	0.210	0.244	0.220	0.243	650,000	151,330	0.2328	1,200	1,050	1,220	1,100	1,215	130	1,164.1	2.13%
2001-04-23	0	0.235	-	0.244	0.235	0.250	800,000	193,950	0.2424	1,175	-	1,220	1,175	1,250	160	1,212.2	0.00%
2001-04-20	0	0.235	0.235	0.240	0.235	0.249	1,930,000	467,080	0.2420	1,175	1,175	1,200	1,175	1,245	386	1,210.1	-4.08%
2001-04-19	0	0.245	0.241	0.250	0.245	0.260	6,135,000	1,562,060	0.2546	1,225	1,205	1,250	1,225	1,300	1,227	1,273.1	3.38%
2001-04-18	0	0.237	-	0.237	0.237	0.244	40,000	9,620	0.2405	1,185	-	1,185	1,185	1,220	8	1,202.5	3.49%
2001-04-17	0	0.229	0.212	0.229	0.220	0.230	180,000	40,140	0.2230	1,145	1,060	1,145	1,100	1,150	36	1,115.0	20.53%
2001-04-12	0	0.190	-	-	-	-	0	0	-	950.0	-	-	-	-	0	-	0.00%
2001-04-11	0	0.190	-	-	-	-	0	0	-	950.0	-	-	-	-	0	-	0.00%
2001-04-10	0	0.190	0.186	0.190	0.194	0.194	5,000	970	0.1940	950.0	930.0	950.0	970.0	970.0	1	970.00	5.56%
2001-04-09	0	0.180	-	0.180	-	-	0	0	-	900.0	-	900.0	-	-	0	-	-5.26%
2001-04-06	0	0.190	-	0.190	0.150	0.200	215,000	34,380	0.1599	950.0	-	950.0	750.0	1,000	43	799.53	0.00%
2001-04-04	0	0.190	-	0.190	-	-	0	0	-	950.0	-	950.0	-	-	0	-	0.00%
2001-04-03	0	0.190	-	0.190	0.200	0.200	60,000	12,000	0.2000	950.0	-	950.0	1,000	1,000	12	1,000.0	-5.00%
2001-04-02	0	0.200	-	0.200	0.200	0.208	10,000	2,040	0.2040	1,000	-	1,000	1,000	1,040	2	1,020.0	1.01%
2001-03-30	0	0.198	-	0.198	0.210	0.227	140,000	31,100	0.2221	990.0	-	990.0	1,050	1,135	28	1,110.7	-12.78%
2001-03-29	0	0.227	-	0.227	0.250	0.270	10,000	2,600	0.2600	1,135	-	1,135	1,250	1,350	2	1,300.0	41.88%
2001-03-28	0	0.160	0.160	0.230	0.160	0.190	1,100,000	187,620	0.1706	800.0	800.0	1,150	800.0	950.0	220	852.82	-36.00%
2001-03-27	0	0.250	-	0.260	-	-	0	0	-	1,250	-	1,300	-	-	0	-	0.00%
2001-03-26	0	0.250	-	0.260	-	-	0	0	-	1,250	-	1,300	-	-	0	-	0.00%
2001-03-23	0	0.250	-	0.270	-	-	0	0	-	1,250	-	1,350	-	-	0	-	0.00%
2001-03-22	0	0.250	-	0.270	-	-	0	0	-	1,250	-	1,350	-	-	0	-	0.00%
2001-03-21	0	0.250	-	0.270	-	-	0	0	-	1,250	-	1,350	-	-	0	-	0.00%
2001-03-20	0	0.250	-	0.250	-	-	0	0	-	1,250	-	1,250	-	-	0	-	0.00%
2001-03-19	0	0.250	-	0.250	-	-	0	0	-	1,250	-	1,250	-	-	0	-	0.00%
2001-03-16	0	0.250	-	0.250	0.255	0.255	110,000	28,050	0.2550	1,250	-	1,250	1,275	1,275	22	1,275.0	-1.96%
2001-03-15	0	0.255	-	0.255	-	-	0	0	-	1,275	-	1,275	-	-	0	-	0.00%
2001-03-14	0	0.255	-	0.255	0.255	0.255	200,000	51,000	0.2550	1,275	-	1,275	1,275	1,275	40	1,275.0	0.00%
2001-03-13	0	0.255	-	0.255	-	-	0	0	-	1,275	-	1,275	-	-	0	-	0.00%
2001-03-12	0	0.255	-	0.255	-	-	0	0	-	1,275	-	1,275	-	-	0	-	-1.92%
2001-03-09	0	0.260	-	0.260	-	-	0	0	-	1,300	-	1,300	-	-	0	-	0.00%
2001-03-08	0	0.260	-	0.260	0.240	0.260	350,000	85,600	0.2446	1,300	-	1,300	1,200	1,300	70	1,222.9	1.96%
2001-03-07	0	0.255	-	0.270	-	-	0	0	-	1,275	-	1,350	-	-	0	-	0.00%
2001-03-06	0	0.255	-	0.255	0.250	0.285	480,000	120,700	0.2515	1,275	-	1,275	1,250	1,425	96	1,257.3	-12.07%
2001-03-05	0	0.290	0.250	0.290	0.250	0.290	55,000	13,950	0.2536	1,450	1,250	1,450	1,250	1,450	11	1,268.2	0.00%
2001-03-02	0	0.290	-	0.290	-	-	0	0	-	1,450	-	1,450	-	-	0	-	-3.33%
2001-03-01	0	0.300	-	0.300	-	-	0	0	-	1,500	-	1,500	-	-	0	-	0.00%
2001-02-28	0	0.300	-	0.300	-	-	0	0	-	1,500	-	1,500	-	-	0	-	-1.64%
2001-02-27	0	0.305	0.280	0.305	-	-	0	0	-	1,525	1,400	1,525	-	-	0	-	-4.69%
2001-02-26	0	0.320	-	0.320	0.325	0.330	70,000	22,850	0.3264	1,600	-	1,600	1,625	1,650	14	1,632.1	0.00%
2001-02-23	0	0.320	0.290	0.320	0.300	0.360	1,250,000	409,050	0.3272	1,600	1,450	1,600	1,500	1,800	250	1,636.2	0.00%
2001-02-22	0	0.320	0.285	0.320	0.285	0.345	1,805,000	583,350	0.3232	1,600	1,425	1,600	1,425	1,725	361	1,615.9	3.23%
2001-02-21	0	0.310	0.275	0.310	0.285	0.310	530,000	159,100	0.3002	1,550	1,375	1,550	1,425	1,550	106	1,500.9	10.71%
2001-02-20	0	0.280	0.260	0.285	0.255	0.300	1,400,000	385,300	0.2752	1,400	1,300	1,425	1,275	1,500	280	1,376.1	3.70%
2001-02-19	0	0.270	-	0.280	0.270	0.280	130,000	35,700	0.2746	1,350	-	1,400	1,350	1,400	26	1,373.1	-1.82%
2001-02-16	0	0.275	-	0.275	-	-	0	0	-	1,375	-	1,375	-	-	0	-	-1.79%
2001-02-15	0	0.280	-	0.290	-	-	0	0	-	1,400	-	1,450	-	-	0	-	0.00%
2001-02-14	0	0.280	0.280	0.295	-	-	0	0	-	1,400	1,400	1,475	-	-	0	-	0.00%
2001-02-13	0	0.280	-	0.280	-	-	0	0	-	1,400	-	1,400	-	-	0	-	0.00%
2001-02-12	0	0.280	-	0.280	0.250	0.295	60,000	15,375	0.2563	1,400	-	1,400	1,250	1,475	12	1,281.3	-5.08%
2001-02-09	0	0.295	-	0.295	0.290	0.310	120,000	35,925	0.2994	1,475	-	1,475	1,450	1,550	24	1,496.9	5.36%
2001-02-08	0	0.280	-	0.280	-	-	0	0	-	1,400	-	1,400	-	-	0	-	-6.67%
2001-02-07	0	0.300	0.245	0.300	0.250	0.305	300,000	79,250	0.2642	1,500	1,225	1,500	1,250	1,525	60	1,320.8	5.26%
2001-02-06	0	0.285	0.250	0.290	0.250	0.290	470,000	123,500	0.2628	1,425	1,250	1,450	1,250	1,450	94	1,313.8	-1.72%
2001-02-05	0	0.290	0.260	0.290	0.285	0.310	420,000	124,500	0.2964	1,450	1,300	1,450	1,425	1,550	84	1,482.1	0.00%
2001-02-02	0	0.290	0.275	0.290	0.290	0.350	380,000	114,200	0.3005	1,450	1,375	1,450	1,450	1,750	76	1,502.6	-15.94%
2001-02-01	0	0.345	-	0.345	-	-	0	0	-	1,725	-	1,725	-	-	0	-	-1.43%
2001-01-31	0	0.350	-	0.350	-	-	0	0	-	1,750	-	1,750	-	-	0	-	-2.78%
2001-01-30	0	0.360	-	0.360	-	-	0	0	-	1,800	-	1,800	-	-	0	-	0.00%
2001-01-29	0	0.360	-	0.360	-	-	0	0	-	1,800	-	1,800	-	-	0	-	0.00%
2001-01-23	0	0.360	0.320	0.360	0.380	0.380	60,000	22,800	0.3800	1,800	1,600	1,800	1,900	1,900	12	1,900.0	-1.37%
2001-01-22	0	0.365	-	0.365	0.380	0.380	60,000	22,800	0.3800	1,825	-	1,825	1,900	1,900	12	1,900.0	1.39%
2001-01-19	0	0.360	-	0.360	-	-	0	0	-	1,800	-	1,800	-	-	0	-	0.00%
2001-01-18	0	0.360	-	0.360	0.370	0.380	80,000	29,800	0.3725	1,800	-	1,800	1,850	1,900	16	1,862.5	2.86%
2001-01-17	0	0.350	-	0.350	0.370	0.380	100,000	37,500	0.3750	1,750	-	1,750	1,850	1,900	20	1,875.0	0.00%
2001-01-16	0	0.350	0.300	0.350	0.320	0.375	220,000	73,500	0.3341	1,750	1,500	1,750	1,600	1,875	44	1,670.5	-10.26%
2001-01-15	0	0.390	-	0.390	0.390	0.390	100,000	39,000	0.3900	1,950	-	1,950	1,950	1,950	20	1,950.0	2.63%
2001-01-12	0	0.380	-	0.380	0.380	0.390	80,000	30,700	0.3838	1,900	-	1,900	1,900	1,950	16	1,918.8	5.56%
2001-01-11	0	0.360	0.270	0.360	0.310	0.395	435,000	141,750	0.3259	1,800	1,350	1,800	1,550	1,975	87	1,629.3	-5.26%
2001-01-10	0	0.380	0.335	0.380	0.350	0.385	275,000	98,600	0.3585	1,900	1,675	1,900	1,750	1,925	55	1,792.7	5.56%
2001-01-09	0	0.360	-	0.385	-	-	0	0	-	1,800	-	1,925	-	-	0	-	0.00%
2001-01-08	0	0.360	-	0.380	0.360	0.390	240,000	90,400	0.3767	1,800	-	1,900	1,800	1,950	48	1,883.3	-6.49%
2001-01-05	0	0.385	-	0.385	-	-	0	0	-	1,925	-	1,925	-	-	0	-	0.00%
2001-01-04	0	0.385	-	0.385	0.395	0.395	400,000	158,000	0.3950	1,925	-	1,925	1,975	1,975	80	1,975.0	-1.28%
2001-01-03	0	0.390	-	0.390	-	-	0	0	-	1,950	-	1,950	-	-	0	-	0.00%
2001-01-02	0	0.390	0.375	0.390	0.390	0.395	500,000	197,000	0.3940	1,950	1,875	1,950	1,950	1,975	100	1,970.0	0.00%
2000-12-29	0	0.390	0.335	0.390	0.355	0.415	560,000	227,050	0.4054	1,950	1,675	1,950	1,775	2,075	112	2,027.2	0.00%
2000-12-28	0	0.390	-	0.390	0.400	0.410	200,000	81,000	0.4050	1,950	-	1,950	2,000	2,050	40	2,025.0	-2.50%
2000-12-27	0	0.400	0.380	0.400	0.400	0.425	750,000	312,000	0.4160	2,000	1,900	2,000	2,000	2,125	150	2,080.0	0.00%
2000-12-22	0	0.400	0.375	0.400	0.420	0.425	400,000	169,000	0.4225	2,000	1,875	2,000	2,100	2,125	80	2,112.5	0.00%
2000-12-21	0	0.400	0.355	0.400	0.400	0.400	80,000	32,000	0.4000	2,000	1,775	2,000	2,000	2,000	16	2,000.0	1.27%
2000-12-20	0	0.395	0.370	0.395	0.405	0.410	110,000	45,050	0.4095	1,975	1,850	1,975	2,025	2,050	22	2,047.7	0.00%
2000-12-19	0	0.395	0.355	0.395	0.375	0.415	930,000	379,550	0.4081	1,975	1,775	1,975	1,875	2,075	186	2,040.6	0.00%
2000-12-18	0	0.395	0.370	0.395	0.395	0.395	100,000	39,500	0.3950	1,975	1,850	1,975	1,975	1,975	20	1,975.0	-3.66%
2000-12-15	0	0.410	0.370	0.410	0.430	0.435	600,000	259,500	0.4325	2,050	1,850	2,050	2,150	2,175	120	2,162.5	-4.65%
2000-12-14	0	0.430	-	0.430	0.440	0.445	450,000	199,250	0.4428	2,150	-	2,150	2,200	2,225	90	2,213.9	-2.27%
2000-12-13	0	0.440	0.370	0.440	0.380	0.470	1,985,000	822,575	0.4144	2,200	1,850	2,200	1,900	2,350	397	2,072.0	14.29%
2000-12-12	0	0.385	0.365	0.400	0.375	0.385	945,000	363,450	0.3846	1,925	1,825	2,000	1,875	1,925	189	1,923.0	1.32%
2000-12-11	0	0.380	0.345	0.385	0.370	0.385	820,000	310,100	0.3782	1,900	1,725	1,925	1,850	1,925	164	1,890.9	8.57%
2000-12-08	0	0.350	0.350	0.380	0.350	0.395	485,000	187,850	0.3873	1,750	1,750	1,900	1,750	1,975	97	1,936.6	-10.26%
2000-12-07	0	0.390	-	0.390	0.370	0.390	575,000	223,550	0.3888	1,950	-	1,950	1,850	1,950	115	1,943.9	0.00%
2000-12-06	0	0.390	-	0.390	0.390	0.390	135,000	52,650	0.3900	1,950	-	1,950	1,950	1,950	27	1,950.0	5.41%
2000-12-05	0	0.370	-	0.370	0.380	0.380	1,050,000	369,000	0.3514	1,850	-	1,850	1,900	1,900	210	1,757.1	2.78%
2000-12-04	0	0.360	0.330	0.360	0.360	0.430	405,000	154,750	0.3821	1,800	1,650	1,800	1,800	2,150	81	1,910.5	-10.00%
2000-12-01	0	0.400	0.390	0.410	0.400	0.430	15,000	6,300	0.4200	2,000	1,950	2,050	2,000	2,150	3	2,100.0	-8.05%
2000-11-30	0	0.435	0.400	0.435	0.400	0.475	235,000	107,425	0.4571	2,175	2,000	2,175	2,000	2,375	47	2,285.6	-4.40%
2000-11-29	0	0.455	-	0.455	0.460	0.480	1,180,000	534,600	0.4531	2,275	-	2,275	2,300	2,400	236	2,265.3	-5.21%
2000-11-28	0	0.480	0.450	0.480	0.440	0.480	300,000	139,250	0.4642	2,400	2,250	2,400	2,200	2,400	60	2,320.8	-4.00%
2000-11-27	0	0.500	0.470	0.500	0.470	0.540	345,000	178,750	0.5181	2,500	2,350	2,500	2,350	2,700	69	2,590.6	-7.41%
2000-11-24	0	0.540	0.500	0.540	0.500	0.550	175,000	93,950	0.5369	2,700	2,500	2,700	2,500	2,750	35	2,684.3	1.89%
2000-11-23	0	0.530	0.495	0.530	0.500	0.550	235,000	126,650	0.5389	2,650	2,475	2,650	2,500	2,750	47	2,694.7	-3.64%
2000-11-22	0	0.550	0.500	0.550	0.500	0.590	1,370,000	771,300	0.5630	2,750	2,500	2,750	2,500	2,950	274	2,815.0	0.00%
2000-11-21	0	0.550	0.510	0.550	0.500	0.560	1,120,000	622,450	0.5558	2,750	2,550	2,750	2,500	2,800	224	2,778.8	-3.51%
2000-11-20	0	0.570	0.530	0.590	0.550	0.630	1,560,000	929,350	0.5957	2,850	2,650	2,950	2,750	3,150	312	2,978.7	-3.39%
2000-11-17	0	0.590	0.560	0.590	0.560	0.630	1,650,000	995,800	0.6035	2,950	2,800	2,950	2,800	3,150	330	3,017.6	-1.67%
2000-11-16	0	0.600	0.560	0.600	0.560	0.680	1,845,000	1,200,600	0.6507	3,000	2,800	3,000	2,800	3,400	369	3,253.7	-6.25%
2000-11-15	0	0.640	0.600	0.640	0.610	0.700	2,110,000	1,427,150	0.6764	3,200	3,000	3,200	3,050	3,500	422	3,381.9	-3.03%
2000-11-14	0	0.660	0.610	0.660	0.660	0.710	1,190,000	833,900	0.7008	3,300	3,050	3,300	3,300	3,550	238	3,503.8	-2.94%
2000-11-13	0	0.680	0.630	0.680	0.660	0.710	1,030,000	725,000	0.7039	3,400	3,150	3,400	3,300	3,550	206	3,519.4	-2.86%
2000-11-10	0	0.700	0.700	0.710	0.700	0.750	1,685,000	1,223,800	0.7263	3,500	3,500	3,550	3,500	3,750	337	3,631.5	0.00%
2000-11-09	0	0.700	0.680	0.700	0.650	0.740	3,955,000	2,812,750	0.7112	3,500	3,400	3,500	3,250	3,700	791	3,555.9	-4.11%
2000-11-08	0	0.730	0.710	0.730	0.710	0.760	5,030,000	3,723,650	0.7403	3,650	3,550	3,650	3,550	3,800	1,006	3,701.4	1.39%
2000-11-07	0	0.720	0.720	0.730	0.720	0.750	3,320,000	2,464,100	0.7422	3,600	3,600	3,650	3,600	3,750	664	3,711.0	-2.70%
2000-11-06	0	0.740	0.730	0.740	0.730	0.770	3,175,000	2,393,850	0.7540	3,700	3,650	3,700	3,650	3,850	635	3,769.8	1.37%
2000-11-03	0	0.730	0.730	0.740	0.730	0.760	4,720,000	3,495,400	0.7406	3,650	3,650	3,700	3,650	3,800	944	3,702.8	2.82%
2000-11-02	0	0.710	0.710	0.720	0.710	0.770	4,935,000	3,730,350	0.7559	3,550	3,550	3,600	3,550	3,850	987	3,779.5	2.90%
2000-11-01	0	0.690	0.660	0.700	0.660	0.740	1,325,000	954,250	0.7202	3,450	3,300	3,500	3,300	3,700	265	3,600.9	2.99%
2000-10-31	0	0.670	0.670	0.730	0.650	0.760	1,030,000	772,450	0.7500	3,350	3,350	3,650	3,250	3,800	206	3,749.8	-4.29%
2000-10-30	0	0.700	0.700	0.760	0.700	0.780	480,000	365,300	0.7610	3,500	3,500	3,800	3,500	3,900	96	3,805.2	-9.09%
2000-10-27	0	0.770	0.620	0.770	0.700	0.790	2,460,000	1,913,650	0.7779	3,850	3,100	3,850	3,500	3,950	492	3,889.5	1.32%
2000-10-26	0	0.760	-	0.760	0.770	0.790	2,085,000	1,636,150	0.7847	3,800	-	3,800	3,850	3,950	417	3,923.6	-1.30%
2000-10-25	0	0.770	0.700	0.770	0.770	0.790	4,100,000	3,217,000	0.7846	3,850	3,500	3,850	3,850	3,950	820	3,923.2	1.32%
2000-10-24	0	0.760	0.720	0.760	0.760	0.780	4,050,000	3,138,200	0.7749	3,800	3,600	3,800	3,800	3,900	810	3,874.3	1.33%
2000-10-23	0	0.750	-	0.750	0.760	0.780	8,280,000	6,458,150	0.7800	3,750	-	3,750	3,800	3,900	1,656	3,899.8	-1.32%
2000-10-20	0	0.760	0.730	0.760	0.730	0.780	10,500,000	8,183,550	0.7794	3,800	3,650	3,800	3,650	3,900	2,100	3,896.9	5.56%
2000-10-19	0	0.720	0.720	0.750	0.720	0.750	10,740,000	8,007,650	0.7456	3,600	3,600	3,750	3,600	3,750	2,148	3,728.0	-5.26%
2000-10-18	0	0.760	0.750	0.770	0.760	0.820	1,420,000	1,125,400	0.7925	3,800	3,750	3,850	3,800	4,100	284	3,962.7	-5.00%
2000-10-17	0	0.800	0.780	0.800	0.790	0.830	960,000	777,150	0.8095	4,000	3,900	4,000	3,950	4,150	192	4,047.7	-1.23%
2000-10-16	0	0.810	0.800	0.820	0.800	0.850	8,935,000	7,401,000	0.8283	4,050	4,000	4,100	4,000	4,250	1,787	4,141.6	-3.57%
2000-10-13	0	0.840	0.810	0.840	0.790	0.870	17,055,000	13,971,300	0.8192	4,200	4,050	4,200	3,950	4,350	3,411	4,096.0	-2.33%
2000-10-12	0	0.860	0.820	0.860	0.790	0.860	9,740,000	8,042,000	0.8257	4,300	4,100	4,300	3,950	4,300	1,948	4,128.3	3.61%
2000-10-11	0	0.830	0.820	0.830	0.830	0.850	3,075,000	2,567,950	0.8351	4,150	4,100	4,150	4,150	4,250	615	4,175.5	-3.49%
2000-10-10	0	0.860	0.850	0.860	0.850	0.870	3,705,000	3,177,750	0.8577	4,300	4,250	4,300	4,250	4,350	741	4,288.5	1.18%
2000-10-09	0	0.850	0.830	0.850	0.840	0.870	2,670,000	2,282,900	0.8550	4,250	4,150	4,250	4,200	4,350	534	4,275.1	0.00%
2000-10-05	0	0.850	0.850	0.870	0.850	0.900	4,510,000	3,939,300	0.8735	4,250	4,250	4,350	4,250	4,500	902	4,367.3	-2.30%
2000-10-04	0	0.870	0.870	0.880	0.870	0.910	10,940,000	9,786,300	0.8945	4,350	4,350	4,400	4,350	4,550	2,188	4,472.7	-3.33%
2000-10-03	0	0.900	0.890	0.900	0.890	0.910	12,300,000	10,962,850	0.8913	4,500	4,450	4,500	4,450	4,550	2,460	4,456.4	1.12%
2000-09-29	0	0.890	0.880	0.890	0.870	0.900	13,895,000	12,270,550	0.8831	4,450	4,400	4,450	4,350	4,500	2,779	4,415.5	3.49%
2000-09-28	0	0.860	0.850	0.860	0.840	0.880	10,845,000	9,351,900	0.8623	4,300	4,250	4,300	4,200	4,400	2,169	4,311.6	3.61%
2000-09-27	0	0.830	0.820	0.830	0.810	0.830	6,405,000	5,259,600	0.8212	4,150	4,100	4,150	4,050	4,150	1,281	4,105.9	0.00%
2000-09-26	0	0.830	0.830	0.840	0.770	0.860	12,600,000	10,160,150	0.8064	4,150	4,150	4,200	3,850	4,300	2,520	4,031.8	7.79%
2000-09-25	0	0.770	0.770	0.780	0.730	0.800	11,475,000	8,899,150	0.7755	3,850	3,850	3,900	3,650	4,000	2,295	3,877.6	14.93%
2000-09-22	0	0.670	0.670	0.690	0.600	0.770	6,385,000	4,371,500	0.6847	3,350	3,350	3,450	3,000	3,850	1,277	3,423.3	-12.99%
2000-09-21	0	0.770	0.770	0.790	0.770	0.890	8,770,000	7,288,100	0.8310	3,850	3,850	3,950	3,850	4,450	1,754	4,155.1	-12.50%
2000-09-20	0	0.880	0.880	0.890	0.880	0.940	17,140,000	15,739,200	0.9183	4,400	4,400	4,450	4,400	4,700	3,428	4,591.4	-2.22%
2000-09-19	0	0.900	0.900	0.910	0.820	0.910	19,860,000	17,470,700	0.8797	4,500	4,500	4,550	4,100	4,550	3,972	4,398.5	2.27%
2000-09-18	0	0.880	0.880	0.890	0.870	0.930	16,565,000	14,891,750	0.8990	4,400	4,400	4,450	4,350	4,650	3,313	4,494.9	-7.37%
2000-09-15	0	0.950	0.940	0.950	0.920	1.050	110,920,000	108,755,050	0.9805	4,750	4,700	4,750	4,600	5,250	22,184	4,902.4	6.74%
2000-09-14	0	0.890	0.900	0.910	0.850	0.960	86,545,000	79,481,650	0.9184	4,450	4,500	4,550	4,250	4,800	17,309	4,591.9	-1.11%
2000-09-12	0	0.900	0.920	0.930	0.880	1.230	335,745,000	347,030,200	1.0336	4,500	4,600	4,650	4,400	6,150	67,149	5,168.1	-12.62%
2000-09-11	0	1.030	1.020	1.030	0.940	1.110	143,010,000	145,541,150	1.0177	5,150	5,100	5,150	4,700	5,550	28,602	5,088.5	3.00%
2000-09-08	0	1.000	1.010	1.020	0.890	1.280	409,585,000	451,550,800	1.1025	5,000	5,050	5,100	4,450	6,400	81,917	5,512.3

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---