Prices and Webb-site Total Returns

Nan Nan Resources Enterprise Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01229	1995-04-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-16	0	0.206	0.200	0.208	0.206	0.206	26,000	5,356	0.2060	0.206	0.200	0.208	0.206	0.206	26,000	0.2060	0.98%
2026-02-13	0	0.204	0.200	0.206	0.200	0.204	46,000	9,224	0.2005	0.204	0.200	0.206	0.200	0.204	46,000	0.2005	-0.49%
2026-02-12	0	0.205	0.205	0.209	0.203	0.205	50,000	10,142	0.2028	0.205	0.205	0.209	0.203	0.205	50,000	0.2028	-1.91%
2026-02-11	0	0.209	0.203	0.209	0.203	0.209	160,000	32,840	0.2053	0.209	0.203	0.209	0.203	0.209	160,000	0.2053	-0.48%
2026-02-10	0	0.210	0.207	0.210	0.210	0.212	150,000	31,708	0.2114	0.210	0.207	0.210	0.210	0.212	150,000	0.2114	2.44%
2026-02-09	0	0.205	0.202	0.210	0.200	0.205	184,000	36,962	0.2009	0.205	0.202	0.210	0.200	0.205	184,000	0.2009	-0.49%
2026-02-06	0	0.206	0.198	0.209	0.195	0.206	280,000	55,434	0.1980	0.206	0.198	0.209	0.195	0.206	280,000	0.1980	0.49%
2026-02-05	0	0.205	0.195	0.207	0.195	0.205	380,000	75,682	0.1992	0.205	0.195	0.207	0.195	0.205	380,000	0.1992	3.54%
2026-02-04	0	0.198	0.198	0.204	0.195	0.210	1,624,000	323,716	0.1993	0.198	0.198	0.204	0.195	0.210	1,624,000	0.1993	2.06%
2026-02-03	0	0.194	0.191	0.194	0.184	0.203	2,726,000	525,438	0.1928	0.194	0.191	0.194	0.184	0.203	2,726,000	0.1928	-3.00%
2026-02-02	0	0.200	0.201	0.202	0.199	0.202	158,000	31,704	0.2007	0.200	0.201	0.202	0.199	0.202	158,000	0.2007	-2.44%
2026-01-30	0	0.205	0.203	0.210	0.202	0.206	164,000	33,582	0.2048	0.205	0.203	0.210	0.202	0.206	164,000	0.2048	-0.49%
2026-01-29	0	0.206	0.206	0.210	0.205	0.210	530,000	109,420	0.2065	0.206	0.206	0.210	0.205	0.210	530,000	0.2065	-0.48%
2026-01-28	0	0.207	0.208	0.210	0.207	0.213	34,000	7,166	0.2108	0.207	0.208	0.210	0.207	0.213	34,000	0.2108	-1.43%
2026-01-27	0	0.210	0.205	0.211	0.206	0.215	422,000	87,580	0.2075	0.210	0.205	0.211	0.206	0.215	422,000	0.2075	-2.33%
2026-01-26	0	0.215	0.210	0.216	0.215	0.215	60,000	12,900	0.2150	0.215	0.210	0.216	0.215	0.215	60,000	0.2150	-0.92%
2026-01-23	0	0.217	0.217	0.218	0.215	0.217	218,000	47,018	0.2157	0.217	0.217	0.218	0.215	0.217	218,000	0.2157	0.46%
2026-01-22	0	0.216	0.215	0.216	0.213	0.218	100,000	21,776	0.2178	0.216	0.215	0.216	0.213	0.218	100,000	0.2178	-1.37%
2026-01-21	0	0.219	0.213	0.219	0.211	0.219	212,000	45,558	0.2149	0.219	0.213	0.219	0.211	0.219	212,000	0.2149	5.80%
2026-01-20	0	0.207	0.207	0.211	0.205	0.215	646,000	134,906	0.2088	0.207	0.207	0.211	0.205	0.215	646,000	0.2088	-3.27%
2026-01-19	0	0.214	0.214	0.220	0.213	0.215	220,000	47,048	0.2139	0.214	0.214	0.220	0.213	0.215	220,000	0.2139	-4.46%
2026-01-16	0	0.224	0.220	0.226	-	-	0	0	-	0.224	0.220	0.226	-	-	0	-	0.00%
2026-01-15	0	0.224	0.221	0.226	0.219	0.224	72,000	16,052	0.2229	0.224	0.221	0.226	0.219	0.224	72,000	0.2229	1.36%
2026-01-14	0	0.221	0.220	0.224	0.215	0.225	36,000	7,938	0.2205	0.221	0.220	0.224	0.215	0.225	36,000	0.2205	-1.34%
2026-01-13	0	0.224	0.220	0.224	0.212	0.224	68,000	14,994	0.2205	0.224	0.220	0.224	0.212	0.224	68,000	0.2205	1.36%
2026-01-12	0	0.221	0.214	0.221	0.211	0.221	1,506,000	324,938	0.2158	0.221	0.214	0.221	0.211	0.221	1,506,000	0.2158	0.45%
2026-01-09	0	0.220	0.220	0.228	0.219	0.220	82,000	18,034	0.2199	0.220	0.220	0.228	0.219	0.220	82,000	0.2199	-1.35%
2026-01-08	0	0.223	0.222	0.230	0.222	0.230	186,000	42,100	0.2263	0.223	0.222	0.230	0.222	0.230	186,000	0.2263	1.36%
2026-01-07	0	0.220	0.213	0.228	0.220	0.222	90,000	19,974	0.2219	0.220	0.213	0.228	0.220	0.222	90,000	0.2219	0.00%
2026-01-06	0	0.220	0.216	0.230	0.220	0.226	92,000	20,312	0.2208	0.220	0.216	0.230	0.220	0.226	92,000	0.2208	3.29%
2026-01-05	0	0.213	0.213	0.220	0.213	0.220	176,000	38,664	0.2197	0.213	0.213	0.220	0.213	0.220	176,000	0.2197	-3.18%
2026-01-02	0	0.220	0.213	0.225	-	-	0	0	-	0.220	0.213	0.225	-	-	0	-	0.00%
2025-12-31	0	0.220	0.220	0.227	0.220	0.222	192,000	42,600	0.2219	0.220	0.220	0.227	0.220	0.222	192,000	0.2219	-3.51%
2025-12-30	0	0.228	0.221	0.228	0.225	0.228	12,000	2,724	0.2270	0.228	0.221	0.228	0.225	0.228	12,000	0.2270	0.00%
2025-12-29	0	0.228	0.216	0.228	0.228	0.229	78,000	17,786	0.2280	0.228	0.216	0.228	0.228	0.229	78,000	0.2280	0.00%
2025-12-24	0	0.228	0.222	0.229	0.227	0.228	22,000	5,014	0.2279	0.228	0.222	0.229	0.227	0.228	22,000	0.2279	0.00%
2025-12-23	0	0.228	0.221	0.228	0.220	0.228	782,000	172,056	0.2200	0.228	0.221	0.228	0.220	0.228	782,000	0.2200	3.64%
2025-12-22	0	0.220	0.220	0.225	-	-	0	0	-	0.220	0.220	0.225	-	-	0	-	0.00%
2025-12-19	0	0.220	0.220	0.225	0.220	0.226	444,000	99,182	0.2234	0.220	0.220	0.225	0.220	0.226	444,000	0.2234	-1.79%
2025-12-18	0	0.224	0.224	0.229	0.222	0.229	138,000	31,540	0.2286	0.224	0.224	0.229	0.222	0.229	138,000	0.2286	-0.88%
2025-12-17	0	0.226	0.226	0.234	0.226	0.230	50,000	11,380	0.2276	0.226	0.226	0.234	0.226	0.230	50,000	0.2276	-1.74%
2025-12-16	0	0.230	0.221	0.230	0.221	0.230	862,000	194,382	0.2255	0.230	0.221	0.230	0.221	0.230	862,000	0.2255	0.44%
2025-12-15	0	0.229	0.229	0.235	0.228	0.228	570,000	129,960	0.2280	0.229	0.229	0.235	0.228	0.228	570,000	0.2280	0.44%
2025-12-12	0	0.228	0.228	0.235	0.228	0.228	26,000	5,928	0.2280	0.228	0.228	0.235	0.228	0.228	26,000	0.2280	-0.87%
2025-12-11	0	0.230	0.227	0.233	0.226	0.234	76,000	17,360	0.2284	0.230	0.227	0.233	0.226	0.234	76,000	0.2284	-1.71%
2025-12-10	0	0.234	0.228	0.236	0.226	0.234	32,000	7,414	0.2317	0.234	0.228	0.236	0.226	0.234	32,000	0.2317	-0.85%
2025-12-09	0	0.236	0.236	0.238	0.236	0.238	126,000	29,808	0.2366	0.236	0.236	0.238	0.236	0.238	126,000	0.2366	-0.84%
2025-12-08	0	0.238	0.238	0.249	0.236	0.239	316,000	75,394	0.2386	0.238	0.238	0.249	0.236	0.239	316,000	0.2386	0.85%
2025-12-05	0	0.236	0.236	0.240	0.234	0.236	82,000	19,312	0.2355	0.236	0.236	0.240	0.234	0.236	82,000	0.2355	-0.42%
2025-12-04	0	0.237	0.237	0.238	0.227	0.239	370,000	85,824	0.2320	0.237	0.237	0.238	0.227	0.239	370,000	0.2320	0.42%
2025-12-03	0	0.236	0.236	0.245	0.225	0.249	2,604,000	614,554	0.2360	0.236	0.236	0.245	0.225	0.249	2,604,000	0.2360	-5.60%
2025-12-02	0	0.250	0.250	0.255	0.245	0.265	1,674,000	423,048	0.2527	0.250	0.250	0.255	0.245	0.265	1,674,000	0.2527	2.46%
2025-12-01	0	0.244	0.241	0.247	0.235	0.250	802,000	196,202	0.2446	0.244	0.241	0.247	0.235	0.250	802,000	0.2446	3.83%
2025-11-28	0	0.235	0.235	0.237	0.235	0.235	18,000	4,230	0.2350	0.235	0.235	0.237	0.235	0.235	18,000	0.2350	-0.84%
2025-11-27	0	0.237	0.230	0.237	0.225	0.237	34,000	7,912	0.2327	0.237	0.230	0.237	0.225	0.237	34,000	0.2327	4.87%
2025-11-26	0	0.226	0.226	0.230	0.226	0.232	164,000	37,680	0.2298	0.226	0.226	0.230	0.226	0.232	164,000	0.2298	-1.31%
2025-11-25	0	0.229	0.226	0.235	0.225	0.236	960,000	220,912	0.2301	0.229	0.226	0.235	0.225	0.236	960,000	0.2301	-1.29%
2025-11-24	0	0.232	0.232	0.243	0.230	0.245	148,000	34,506	0.2331	0.232	0.232	0.243	0.230	0.245	148,000	0.2331	0.87%
2025-11-21	0	0.230	0.229	0.236	0.229	0.237	1,302,000	305,574	0.2347	0.230	0.229	0.236	0.229	0.237	1,302,000	0.2347	-4.17%
2025-11-20	0	0.240	0.239	0.245	0.238	0.245	1,304,000	311,516	0.2389	0.240	0.239	0.245	0.238	0.245	1,304,000	0.2389	-0.83%
2025-11-19	0	0.242	0.242	0.250	0.244	0.260	988,000	249,358	0.2524	0.242	0.242	0.250	0.244	0.260	988,000	0.2524	-5.10%
2025-11-18	0	0.255	0.255	0.260	0.255	0.260	456,000	117,180	0.2570	0.255	0.255	0.260	0.255	0.260	456,000	0.2570	-1.92%
2025-11-17	0	0.260	0.260	0.265	0.255	0.275	1,158,000	306,390	0.2646	0.260	0.260	0.265	0.255	0.275	1,158,000	0.2646	-3.70%
2025-11-14	0	0.270	0.265	0.270	0.250	0.285	8,386,000	2,191,550	0.2613	0.270	0.265	0.270	0.250	0.285	8,386,000	0.2613	8.00%
2025-11-13	0	0.250	0.250	0.255	0.250	0.255	62,000	15,540	0.2506	0.250	0.250	0.255	0.250	0.255	62,000	0.2506	-1.96%
2025-11-12	0	0.255	0.250	0.255	0.248	0.255	506,000	128,120	0.2532	0.255	0.250	0.255	0.248	0.255	506,000	0.2532	2.41%
2025-11-11	0	0.249	0.245	0.249	0.242	0.260	1,116,000	280,572	0.2514	0.249	0.245	0.249	0.242	0.260	1,116,000	0.2514	-4.23%
2025-11-10	0	0.260	0.260	0.265	0.255	0.265	840,000	219,780	0.2616	0.260	0.260	0.265	0.255	0.265	840,000	0.2616	0.00%
2025-11-07	0	0.260	0.250	0.260	0.255	0.265	190,000	49,250	0.2592	0.260	0.250	0.260	0.255	0.265	190,000	0.2592	0.00%
2025-11-06	0	0.260	0.260	0.265	0.260	0.265	216,000	56,980	0.2638	0.260	0.260	0.265	0.260	0.265	216,000	0.2638	0.00%
2025-11-05	0	0.260	0.255	0.265	0.255	0.275	1,296,000	341,420	0.2634	0.260	0.255	0.265	0.255	0.275	1,296,000	0.2634	0.00%
2025-11-04	0	0.260	0.255	0.260	0.255	0.275	1,644,000	438,060	0.2665	0.260	0.255	0.260	0.255	0.275	1,644,000	0.2665	-5.45%
2025-11-03	0	0.275	0.270	0.275	0.270	0.285	4,754,000	1,310,250	0.2756	0.275	0.270	0.275	0.270	0.285	4,754,000	0.2756	1.85%
2025-10-31	0	0.270	0.265	0.270	0.270	0.270	418,000	112,860	0.2700	0.270	0.265	0.270	0.270	0.270	418,000	0.2700	3.85%
2025-10-30	0	0.260	0.260	0.270	0.260	0.270	204,000	53,940	0.2644	0.260	0.260	0.270	0.260	0.270	204,000	0.2644	-1.89%
2025-10-28	0	0.265	0.260	0.265	0.260	0.270	260,000	68,680	0.2642	0.265	0.260	0.265	0.260	0.270	260,000	0.2642	1.92%
2025-10-27	0	0.260	0.260	0.265	0.260	0.265	274,000	72,060	0.2630	0.260	0.260	0.265	0.260	0.265	274,000	0.2630	-1.89%
2025-10-24	0	0.265	0.260	0.265	0.260	0.270	1,286,000	337,980	0.2628	0.265	0.260	0.265	0.260	0.270	1,286,000	0.2628	0.00%
2025-10-23	0	0.265	0.260	0.265	0.250	0.270	548,000	143,380	0.2616	0.265	0.260	0.265	0.250	0.270	548,000	0.2616	3.92%
2025-10-22	0	0.255	0.250	0.255	0.250	0.270	898,000	230,740	0.2569	0.255	0.250	0.255	0.250	0.270	898,000	0.2569	-3.77%
2025-10-21	0	0.265	0.260	0.265	0.260	0.265	380,000	98,840	0.2601	0.265	0.260	0.265	0.260	0.265	380,000	0.2601	1.92%
2025-10-20	0	0.260	0.260	0.265	0.260	0.280	964,000	263,370	0.2732	0.260	0.260	0.265	0.260	0.280	964,000	0.2732	0.00%
2025-10-17	0	0.260	0.260	0.265	0.255	0.270	1,832,000	479,780	0.2619	0.260	0.260	0.265	0.255	0.270	1,832,000	0.2619	0.00%
2025-10-16	0	0.260	0.255	0.260	0.255	0.265	746,000	192,120	0.2575	0.260	0.255	0.260	0.255	0.265	746,000	0.2575	4.00%
2025-10-15	0	0.250	0.250	0.255	0.235	0.255	1,880,000	455,858	0.2425	0.250	0.250	0.255	0.235	0.255	1,880,000	0.2425	2.46%
2025-10-14	0	0.244	0.244	0.249	0.241	0.250	476,000	117,848	0.2476	0.244	0.244	0.249	0.241	0.250	476,000	0.2476	-2.40%
2025-10-13	0	0.250	0.237	0.250	0.235	0.250	978,000	233,920	0.2392	0.250	0.237	0.250	0.235	0.250	978,000	0.2392	0.00%
2025-10-10	0	0.250	0.247	0.250	0.243	0.270	3,644,000	919,860	0.2524	0.250	0.247	0.250	0.243	0.270	3,644,000	0.2524	-3.85%
2025-10-09	0	0.260	0.260	0.265	0.250	0.290	5,602,000	1,528,030	0.2728	0.260	0.260	0.265	0.250	0.290	5,602,000	0.2728	4.00%
2025-10-08	0	0.250	0.249	0.250	0.225	0.255	4,694,000	1,144,880	0.2439	0.250	0.249	0.250	0.225	0.255	4,694,000	0.2439	11.11%
2025-10-06	0	0.225	0.224	0.227	0.222	0.226	266,000	59,598	0.2241	0.225	0.224	0.227	0.222	0.226	266,000	0.2241	-0.88%
2025-10-03	0	0.227	0.225	0.227	0.220	0.230	992,000	225,948	0.2278	0.227	0.225	0.227	0.220	0.230	992,000	0.2278	0.89%
2025-10-02	0	0.225	0.222	0.225	0.222	0.226	336,000	74,774	0.2225	0.225	0.222	0.225	0.222	0.226	336,000	0.2225	-1.32%
2025-09-30	0	0.228	0.220	0.228	0.218	0.228	5,330,000	1,172,138	0.2199	0.228	0.220	0.228	0.218	0.228	5,330,000	0.2199	1.33%
2025-09-29	0	0.225	0.225	0.227	0.220	0.226	264,000	59,182	0.2242	0.225	0.225	0.227	0.220	0.226	264,000	0.2242	0.00%
2025-09-26	0	0.225	0.222	0.226	0.220	0.231	204,000	45,832	0.2247	0.225	0.222	0.226	0.220	0.231	204,000	0.2247	-1.32%
2025-09-25	0	0.228	0.226	0.234	0.226	0.240	1,254,000	288,770	0.2303	0.228	0.226	0.234	0.226	0.240	1,254,000	0.2303	2.24%
2025-09-24	0	0.223	0.223	0.226	0.223	0.227	376,000	84,910	0.2258	0.223	0.223	0.226	0.223	0.227	376,000	0.2258	0.45%
2025-09-23	0	0.222	0.220	0.227	0.219	0.231	1,146,000	257,194	0.2244	0.222	0.220	0.227	0.219	0.231	1,146,000	0.2244	0.91%
2025-09-22	0	0.220	0.220	0.225	0.220	0.225	90,000	20,024	0.2225	0.220	0.220	0.225	0.220	0.225	90,000	0.2225	0.00%
2025-09-19	0	0.220	0.220	0.224	0.220	0.224	316,000	70,130	0.2219	0.220	0.220	0.224	0.220	0.224	316,000	0.2219	0.00%
2025-09-18	0	0.220	0.220	0.223	0.220	0.230	2,290,000	508,232	0.2219	0.220	0.220	0.223	0.220	0.230	2,290,000	0.2219	-4.35%
2025-09-17	0	0.230	0.226	0.230	0.221	0.230	910,000	207,878	0.2284	0.230	0.226	0.230	0.221	0.230	910,000	0.2284	0.00%
2025-09-16	0	0.230	0.228	0.233	0.223	0.234	282,000	64,764	0.2297	0.230	0.228	0.233	0.223	0.234	282,000	0.2297	0.00%
2025-09-15	0	0.230	0.230	0.234	0.229	0.232	186,000	42,780	0.2300	0.230	0.230	0.234	0.229	0.232	186,000	0.2300	-2.13%
2025-09-12	0	0.235	0.235	0.239	0.230	0.237	534,000	123,936	0.2321	0.235	0.235	0.239	0.230	0.237	534,000	0.2321	-1.67%
2025-09-11	0	0.239	0.239	0.243	0.236	0.238	6,000	1,420	0.2367	0.239	0.239	0.243	0.236	0.238	6,000	0.2367	0.00%
2025-09-10	0	0.239	0.239	0.244	0.235	0.239	218,000	51,942	0.2383	0.239	0.239	0.244	0.235	0.239	218,000	0.2383	0.42%
2025-09-09	0	0.238	0.238	0.240	0.238	0.240	256,000	60,934	0.2380	0.238	0.238	0.240	0.238	0.240	256,000	0.2380	0.00%
2025-09-08	0	0.238	0.231	0.239	0.230	0.238	184,000	42,542	0.2312	0.238	0.231	0.239	0.230	0.238	184,000	0.2312	-0.83%
2025-09-05	0	0.240	0.240	0.245	0.228	0.249	3,406,000	795,584	0.2336	0.240	0.240	0.245	0.228	0.249	3,406,000	0.2336	2.56%
2025-09-04	0	0.234	0.230	0.234	0.230	0.234	414,000	95,614	0.2310	0.234	0.230	0.234	0.230	0.234	414,000	0.2310	-2.50%
2025-09-03	0	0.240	0.233	0.240	0.233	0.241	1,436,000	338,694	0.2359	0.240	0.233	0.240	0.233	0.241	1,436,000	0.2359	-2.04%
2025-09-02	0	0.245	0.240	0.245	0.240	0.250	426,000	103,760	0.2436	0.245	0.240	0.245	0.240	0.250	426,000	0.2436	0.00%
2025-09-01	0	0.245	0.238	0.245	0.239	0.250	36,000	8,786	0.2441	0.245	0.238	0.245	0.239	0.250	36,000	0.2441	0.00%
2025-08-29	0	0.245	0.238	0.245	0.235	0.250	6,000	1,460	0.2433	0.245	0.238	0.245	0.235	0.250	6,000	0.2433	-0.41%
2025-08-28	0	0.246	0.236	0.247	0.235	0.246	228,000	54,440	0.2388	0.246	0.236	0.247	0.235	0.246	228,000	0.2388	2.93%
2025-08-27	0	0.239	0.234	0.239	0.235	0.248	2,278,000	542,818	0.2383	0.239	0.234	0.239	0.235	0.248	2,278,000	0.2383	-1.24%
2025-08-26	0	0.242	0.238	0.242	0.233	0.250	1,702,000	407,714	0.2395	0.242	0.238	0.242	0.233	0.250	1,702,000	0.2395	0.00%
2025-08-25	0	0.242	0.242	0.247	0.241	0.245	60,000	14,652	0.2442	0.242	0.242	0.247	0.241	0.245	60,000	0.2442	0.41%
2025-08-22	0	0.241	0.241	0.244	0.241	0.245	118,000	28,802	0.2441	0.241	0.241	0.244	0.241	0.245	118,000	0.2441	-0.82%
2025-08-21	0	0.243	0.243	0.247	0.242	0.245	112,000	27,170	0.2426	0.243	0.243	0.247	0.242	0.245	112,000	0.2426	0.41%
2025-08-20	0	0.242	0.242	0.245	0.237	0.243	290,000	69,208	0.2386	0.242	0.242	0.245	0.237	0.243	290,000	0.2386	-0.41%
2025-08-19	0	0.243	0.243	0.248	0.238	0.248	142,000	34,506	0.2430	0.243	0.243	0.248	0.238	0.248	142,000	0.2430	-2.02%
2025-08-18	0	0.248	0.244	0.248	0.238	0.248	328,000	81,282	0.2478	0.248	0.244	0.248	0.238	0.248	328,000	0.2478	0.00%
2025-08-15	0	0.248	0.242	0.248	0.242	0.250	122,000	29,828	0.2445	0.248	0.242	0.248	0.242	0.250	122,000	0.2445	2.48%
2025-08-14	0	0.242	0.242	0.243	0.242	0.249	584,000	141,622	0.2425	0.242	0.242	0.243	0.242	0.249	584,000	0.2425	-2.02%
2025-08-13	0	0.247	0.243	0.247	0.240	0.247	516,000	125,132	0.2425	0.247	0.243	0.247	0.240	0.247	516,000	0.2425	1.65%
2025-08-12	0	0.243	0.243	0.246	0.237	0.247	1,172,000	284,594	0.2428	0.243	0.243	0.246	0.237	0.247	1,172,000	0.2428	-2.02%
2025-08-11	0	0.248	0.248	0.255	0.245	0.250	14,000	3,482	0.2487	0.248	0.248	0.255	0.245	0.250	14,000	0.2487	-2.75%
2025-08-08	0	0.255	0.245	0.255	-	-	0	0	-	0.255	0.245	0.255	-	-	0	-	0.00%
2025-08-07	0	0.255	0.250	0.255	0.245	0.255	518,000	129,746	0.2505	0.255	0.250	0.255	0.245	0.255	518,000	0.2505	5.37%
2025-08-06	0	0.242	0.241	0.248	0.241	0.249	334,000	81,418	0.2438	0.242	0.241	0.248	0.241	0.249	334,000	0.2438	-2.42%
2025-08-05	0	0.248	0.242	0.248	0.242	0.248	60,000	14,656	0.2443	0.248	0.242	0.248	0.242	0.248	60,000	0.2443	-0.40%
2025-08-04	0	0.249	0.244	0.249	0.241	0.250	170,000	42,024	0.2472	0.249	0.244	0.249	0.241	0.250	170,000	0.2472	0.81%
2025-08-01	0	0.247	0.243	0.247	0.239	0.248	808,000	194,178	0.2403	0.247	0.243	0.247	0.239	0.248	808,000	0.2403	-3.14%
2025-07-31	0	0.255	0.245	0.255	0.240	0.255	1,342,000	334,196	0.2490	0.255	0.245	0.255	0.240	0.255	1,342,000	0.2490	0.00%
2025-07-30	0	0.255	0.255	0.260	0.250	0.255	288,000	72,940	0.2533	0.255	0.255	0.260	0.250	0.255	288,000	0.2533	0.00%
2025-07-29	0	0.255	0.250	0.255	0.250	0.260	156,000	39,630	0.2540	0.255	0.250	0.255	0.250	0.260	156,000	0.2540	0.00%
2025-07-28	0	0.255	0.255	0.260	0.255	0.265	302,000	79,560	0.2634	0.255	0.255	0.260	0.255	0.265	302,000	0.2634	-3.77%
2025-07-25	0	0.265	0.265	0.275	0.260	0.275	1,328,000	355,610	0.2678	0.265	0.265	0.275	0.260	0.275	1,328,000	0.2678	-3.64%
2025-07-24	0	0.275	0.265	0.275	0.270	0.275	622,000	168,670	0.2712	0.275	0.265	0.275	0.270	0.275	622,000	0.2712	1.85%
2025-07-23	0	0.270	0.265	0.285	0.265	0.290	2,872,000	793,870	0.2764	0.270	0.265	0.285	0.265	0.290	2,872,000	0.2764	0.00%
2025-07-22	0	0.270	0.270	0.275	0.245	0.275	3,968,000	1,036,900	0.2613	0.270	0.270	0.275	0.245	0.275	3,968,000	0.2613	8.00%
2025-07-21	0	0.250	0.250	0.255	0.245	0.265	2,286,000	577,920	0.2528	0.250	0.250	0.255	0.245	0.265	2,286,000	0.2528	2.46%
2025-07-18	0	0.244	0.243	0.245	0.244	0.250	30,000	7,456	0.2485	0.244	0.243	0.245	0.244	0.250	30,000	0.2485	0.41%
2025-07-17	0	0.243	0.243	0.247	0.241	0.250	124,000	29,994	0.2419	0.243	0.243	0.247	0.241	0.250	124,000	0.2419	-1.62%
2025-07-16	0	0.247	0.242	0.247	0.242	0.250	74,000	18,102	0.2446	0.247	0.242	0.247	0.242	0.250	74,000	0.2446	0.00%
2025-07-15	0	0.247	0.242	0.247	0.241	0.250	24,000	5,926	0.2469	0.247	0.242	0.247	0.241	0.250	24,000	0.2469	-0.40%
2025-07-14	0	0.248	0.243	0.248	0.241	0.265	1,544,000	382,106	0.2475	0.248	0.243	0.248	0.241	0.265	1,544,000	0.2475	3.33%
2025-07-11	0	0.240	0.237	0.240	0.237	0.248	586,000	139,776	0.2385	0.240	0.237	0.240	0.237	0.248	586,000	0.2385	0.84%
2025-07-10	0	0.238	0.237	0.246	0.237	0.247	404,000	98,536	0.2439	0.238	0.237	0.246	0.237	0.247	404,000	0.2439	-1.24%
2025-07-09	0	0.241	0.240	0.245	0.236	0.250	678,000	164,186	0.2422	0.241	0.240	0.245	0.236	0.250	678,000	0.2422	-0.82%
2025-07-08	0	0.243	0.236	0.243	0.231	0.250	988,000	235,946	0.2388	0.243	0.236	0.243	0.231	0.250	988,000	0.2388	0.00%
2025-07-07	0	0.243	0.231	0.243	0.230	0.255	2,272,000	540,006	0.2377	0.243	0.231	0.243	0.230	0.255	2,272,000	0.2377	-2.41%
2025-07-04	0	0.249	0.237	0.249	0.208	0.280	2,750,000	686,318	0.2496	0.249	0.237	0.249	0.208	0.280	2,750,000	0.2496	9.21%
2025-07-03	0	0.228	0.228	0.237	0.225	0.239	264,000	60,270	0.2283	0.228	0.228	0.237	0.225	0.239	264,000	0.2283	-3.80%
2025-07-02	0	0.237	0.229	0.237	0.230	0.237	250,000	57,514	0.2301	0.237	0.229	0.237	0.230	0.237	250,000	0.2301	3.04%
2025-06-30	0	0.230	0.230	0.233	0.220	0.239	1,378,000	320,610	0.2327	0.230	0.230	0.233	0.220	0.239	1,378,000	0.2327	-3.77%
2025-06-27	0	0.239	0.235	0.236	0.233	0.239	64,000	14,974	0.2340	0.239	0.235	0.236	0.233	0.239	64,000	0.2340	0.00%
2025-06-26	0	0.239	0.233	0.236	0.233	0.240	348,000	81,638	0.2346	0.239	0.233	0.236	0.233	0.240	348,000	0.2346	-0.42%
2025-06-25	0	0.240	0.234	0.237	0.230	0.240	686,000	161,696	0.2357	0.240	0.234	0.237	0.230	0.240	686,000	0.2357	-0.83%
2025-06-24	0	0.242	0.239	0.241	0.231	0.265	4,180,000	1,008,200	0.2412	0.242	0.239	0.241	0.231	0.265	4,180,000	0.2412	-6.92%
2025-06-23	0	0.260	0.255	0.260	0.255	0.300	3,490,000	906,810	0.2598	0.260	0.255	0.260	0.255	0.300	3,490,000	0.2598	-7.14%
2025-06-20	0	0.280	0.265	0.280	0.270	0.290	192,000	52,190	0.2718	0.280	0.265	0.280	0.270	0.290	192,000	0.2718	0.00%
2025-06-19	0	0.280	0.275	0.280	0.275	0.290	358,000	99,660	0.2784	0.280	0.275	0.280	0.275	0.290	358,000	0.2784	-3.45%
2025-06-18	0	0.290	0.280	0.290	0.280	0.290	658,000	185,910	0.2825	0.290	0.280	0.290	0.280	0.290	658,000	0.2825	-1.69%
2025-06-17	0	0.295	0.290	0.295	0.280	0.315	10,038,000	3,054,740	0.3043	0.295	0.290	0.295	0.280	0.315	10,038,000	0.3043	-1.67%
2025-06-16	0	0.300	0.280	0.295	0.280	0.300	1,154,000	336,150	0.2913	0.300	0.280	0.295	0.280	0.300	1,154,000	0.2913	3.45%
2025-06-13	0	0.290	0.280	0.290	0.275	0.295	1,402,000	404,210	0.2883	0.290	0.280	0.290	0.275	0.295	1,402,000	0.2883	5.45%
2025-06-12	0	0.275	0.275	0.280	0.250	0.280	2,088,000	576,790	0.2762	0.275	0.275	0.280	0.250	0.280	2,088,000	0.2762	7.84%
2025-06-11	0	0.255	0.255	0.260	0.255	0.265	118,000	30,680	0.2600	0.255	0.255	0.260	0.255	0.265	118,000	0.2600	0.00%
2025-06-10	0	0.255	0.250	0.255	0.250	0.255	412,000	104,740	0.2542	0.255	0.250	0.255	0.250	0.255	412,000	0.2542	0.00%
2025-06-09	0	0.255	0.255	0.260	0.250	0.265	462,000	118,210	0.2559	0.255	0.255	0.260	0.250	0.265	462,000	0.2559	2.00%
2025-06-06	0	0.250	0.250	0.265	0.250	0.260	560,000	143,710	0.2566	0.250	0.250	0.265	0.250	0.260	560,000	0.2566	0.00%
2025-06-05	0	0.250	0.250	0.255	0.250	0.255	152,000	38,690	0.2545	0.250	0.250	0.255	0.250	0.255	152,000	0.2545	0.00%
2025-06-04	0	0.250	0.250	0.255	0.250	0.265	1,118,000	282,680	0.2528	0.250	0.250	0.255	0.250	0.265	1,118,000	0.2528	-3.85%
2025-06-03	0	0.260	0.250	0.260	0.250	0.260	852,000	215,370	0.2528	0.260	0.250	0.260	0.250	0.260	852,000	0.2528	1.96%
2025-06-02	0	0.255	0.248	0.255	0.248	0.255	542,000	135,370	0.2498	0.255	0.248	0.255	0.248	0.255	542,000	0.2498	2.00%
2025-05-30	0	0.250	0.250	0.255	0.249	0.260	1,652,000	416,368	0.2520	0.250	0.250	0.255	0.249	0.260	1,652,000	0.2520	-3.85%
2025-05-29	0	0.260	0.250	0.260	0.240	0.265	2,974,000	745,850	0.2508	0.260	0.250	0.260	0.240	0.265	2,974,000	0.2508	-3.70%
2025-05-28	0	0.270	0.260	0.270	0.260	0.270	466,000	122,220	0.2623	0.270	0.260	0.270	0.260	0.270	466,000	0.2623	-1.82%
2025-05-27	0	0.275	0.270	0.280	0.260	0.280	658,000	180,110	0.2737	0.275	0.270	0.280	0.260	0.280	658,000	0.2737	0.00%
2025-05-26	0	0.275	0.265	0.275	0.250	0.280	1,122,000	292,810	0.2610	0.275	0.265	0.275	0.250	0.280	1,122,000	0.2610	7.84%
2025-05-23	0	0.255	0.255	0.260	0.250	0.260	2,540,000	646,020	0.2543	0.255	0.255	0.260	0.250	0.260	2,540,000	0.2543	-1.92%
2025-05-22	0	0.260	0.260	0.270	0.260	0.270	332,000	87,020	0.2621	0.260	0.260	0.270	0.260	0.270	332,000	0.2621	-1.89%
2025-05-21	0	0.265	0.265	0.270	0.265	0.275	378,000	101,930	0.2697	0.265	0.265	0.270	0.265	0.275	378,000	0.2697	-1.85%
2025-05-20	0	0.270	0.270	0.280	0.250	0.280	3,414,000	875,500	0.2564	0.270	0.270	0.280	0.250	0.280	3,414,000	0.2564	1.89%
2025-05-19	0	0.265	0.265	0.270	0.249	0.280	1,080,000	287,092	0.2658	0.265	0.265	0.270	0.249	0.280	1,080,000	0.2658	6.43%
2025-05-16	0	0.249	0.238	0.249	0.231	0.249	1,812,000	429,330	0.2369	0.249	0.238	0.249	0.231	0.249	1,812,000	0.2369	2.05%
2025-05-15	0	0.244	0.236	0.244	0.231	0.250	4,658,000	1,103,570	0.2369	0.244	0.236	0.244	0.231	0.250	4,658,000	0.2369	-4.31%
2025-05-14	0	0.255	0.250	0.255	0.245	0.260	1,890,000	474,868	0.2513	0.255	0.250	0.255	0.245	0.260	1,890,000	0.2513	-1.92%
2025-05-13	0	0.260	0.245	0.260	0.250	0.260	1,104,000	277,690	0.2515	0.260	0.245	0.260	0.250	0.260	1,104,000	0.2515	0.00%
2025-05-12	0	0.260	0.255	0.260	0.250	0.280	4,538,000	1,173,460	0.2586	0.260	0.255	0.260	0.250	0.280	4,538,000	0.2586	-7.14%
2025-05-09	0	0.280	0.275	0.280	0.250	0.280	3,148,000	845,600	0.2686	0.280	0.275	0.280	0.250	0.280	3,148,000	0.2686	-1.75%
2025-05-08	0	0.285	0.280	0.285	0.270	0.290	1,356,000	383,140	0.2826	0.285	0.280	0.285	0.270	0.290	1,356,000	0.2826	-3.39%
2025-05-07	0	0.295	0.290	0.295	0.275	0.320	13,160,000	3,877,380	0.2946	0.295	0.290	0.295	0.275	0.320	13,160,000	0.2946	13.46%
2025-05-06	0	0.260	0.255	0.260	0.200	0.260	3,748,000	877,578	0.2341	0.260	0.255	0.260	0.200	0.260	3,748,000	0.2341	23.81%
2025-05-02	0	0.210	0.206	0.210	0.193	0.210	632,000	127,166	0.2012	0.210	0.206	0.210	0.193	0.210	632,000	0.2012	5.00%
2025-04-30	0	0.200	0.196	0.200	0.190	0.209	1,128,000	226,632	0.2009	0.200	0.196	0.200	0.190	0.209	1,128,000	0.2009	-4.31%
2025-04-29	0	0.209	0.202	0.210	0.200	0.220	1,052,000	222,312	0.2113	0.209	0.202	0.210	0.200	0.220	1,052,000	0.2113	-0.48%
2025-04-28	0	0.210	0.206	0.210	0.205	0.248	6,714,000	1,508,936	0.2247	0.210	0.206	0.210	0.205	0.248	6,714,000	0.2247	-8.70%
2025-04-25	0	0.230	0.229	0.230	0.186	0.235	15,856,000	3,467,806	0.2187	0.230	0.229	0.230	0.186	0.235	15,856,000	0.2187	22.34%
2025-04-24	0	0.188	0.184	0.188	0.181	0.205	5,200,771	988,646	0.1901	0.188	0.184	0.188	0.181	0.205	5,200,771	0.1901	-1.05%
2025-04-23	0	0.190	0.180	0.190	0.165	0.199	7,790,000	1,418,972	0.1822	0.190	0.180	0.190	0.165	0.199	7,790,000	0.1822	15.15%
2025-04-22	0	0.165	0.162	0.165	0.154	0.165	3,110,000	489,460	0.1574	0.165	0.162	0.165	0.154	0.165	3,110,000	0.1574	7.14%
2025-04-17	0	0.154	0.150	0.154	0.150	0.154	1,378,000	207,834	0.1508	0.154	0.150	0.154	0.150	0.154	1,378,000	0.1508	0.00%
2025-04-16	0	0.154	0.147	0.154	0.146	0.154	336,000	50,180	0.1493	0.154	0.147	0.154	0.146	0.154	336,000	0.1493	1.32%
2025-04-15	0	0.152	0.146	0.152	0.146	0.152	236,000	34,468	0.1461	0.152	0.146	0.152	0.146	0.152	236,000	0.1461	4.11%
2025-04-14	0	0.146	0.145	0.148	0.148	0.149	442,000	65,426	0.1480	0.146	0.145	0.148	0.148	0.149	442,000	0.1480	-3.31%
2025-04-11	0	0.151	0.143	0.151	-	-	0	0	-	0.151	0.143	0.151	-	-	0	-	0.00%
2025-04-10	0	0.151	0.142	0.151	0.142	0.151	178,000	25,460	0.1430	0.151	0.142	0.151	0.142	0.151	178,000	0.1430	4.14%
2025-04-09	0	0.145	0.143	0.145	0.141	0.145	248,000	35,862	0.1446	0.145	0.143	0.145	0.141	0.145	248,000	0.1446	-0.68%
2025-04-08	0	0.146	0.146	0.150	0.145	0.149	644,000	94,152	0.1462	0.146	0.146	0.150	0.145	0.149	644,000	0.1462	-2.67%
2025-04-07	0	0.150	0.144	0.150	0.138	0.150	776,000	109,088	0.1406	0.150	0.144	0.150	0.138	0.150	776,000	0.1406	-0.66%
2025-04-03	0	0.151	0.149	0.151	0.147	0.151	390,000	58,062	0.1489	0.151	0.149	0.151	0.147	0.151	390,000	0.1489	0.00%
2025-04-02	0	0.151	0.151	0.153	0.146	0.155	774,000	117,618	0.1520	0.151	0.151	0.153	0.146	0.155	774,000	0.1520	3.42%
2025-04-01	0	0.146	0.145	0.149	0.141	0.146	44,000	6,304	0.1433	0.146	0.145	0.149	0.141	0.146	44,000	0.1433	4.29%
2025-03-31	0	0.140	0.140	0.145	0.140	0.147	356,000	51,972	0.1460	0.140	0.140	0.145	0.140	0.147	356,000	0.1460	-4.76%
2025-03-28	0	0.147	0.145	0.147	0.143	0.147	352,000	51,082	0.1451	0.147	0.145	0.147	0.143	0.147	352,000	0.1451	1.38%
2025-03-27	0	0.145	0.141	0.146	0.140	0.145	148,000	20,822	0.1407	0.145	0.141	0.146	0.140	0.145	148,000	0.1407	-0.68%
2025-03-26	0	0.146	0.141	0.147	0.140	0.146	150,000	21,794	0.1453	0.146	0.141	0.147	0.140	0.146	150,000	0.1453	-0.68%
2025-03-25	0	0.147	0.141	0.147	-	-	0	0	-	0.147	0.141	0.147	-	-	0	-	0.00%
2025-03-24	0	0.147	0.140	0.147	0.149	0.149	2,000	298	0.1490	0.147	0.140	0.147	0.149	0.149	2,000	0.1490	2.08%
2025-03-21	0	0.144	0.140	0.145	0.140	0.142	104,000	14,664	0.1410	0.144	0.140	0.145	0.140	0.142	104,000	0.1410	-2.70%
2025-03-20	0	0.148	0.142	0.148	0.143	0.149	182,000	26,426	0.1452	0.148	0.142	0.148	0.143	0.149	182,000	0.1452	2.07%
2025-03-19	0	0.145	0.141	0.145	0.140	0.145	1,404,000	198,814	0.1416	0.145	0.141	0.145	0.140	0.145	1,404,000	0.1416	2.84%
2025-03-18	0	0.141	0.139	0.141	0.138	0.143	428,000	59,864	0.1399	0.141	0.139	0.141	0.138	0.143	428,000	0.1399	0.71%
2025-03-17	0	0.140	0.139	0.140	0.140	0.145	412,000	57,984	0.1407	0.140	0.139	0.140	0.140	0.145	412,000	0.1407	-3.45%
2025-03-14	0	0.145	0.144	0.145	0.139	0.150	828,000	121,338	0.1465	0.145	0.144	0.145	0.139	0.150	828,000	0.1465	1.40%
2025-03-13	0	0.143	0.140	0.143	0.139	0.145	408,000	57,364	0.1406	0.143	0.140	0.143	0.139	0.145	408,000	0.1406	-1.38%
2025-03-12	0	0.145	0.141	0.145	0.140	0.145	198,000	28,448	0.1437	0.145	0.141	0.145	0.140	0.145	198,000	0.1437	0.00%
2025-03-11	0	0.145	0.141	0.145	0.139	0.146	380,000	54,944	0.1446	0.145	0.141	0.145	0.139	0.146	380,000	0.1446	-1.36%
2025-03-10	0	0.147	0.142	0.147	0.140	0.154	1,210,000	171,420	0.1417	0.147	0.142	0.147	0.140	0.154	1,210,000	0.1417	0.00%
2025-03-07	0	0.147	0.140	0.147	0.140	0.147	106,000	14,884	0.1404	0.147	0.140	0.147	0.140	0.147	106,000	0.1404	3.52%
2025-03-06	0	0.142	0.141	0.146	0.140	0.145	346,000	48,558	0.1403	0.142	0.141	0.146	0.140	0.145	346,000	0.1403	-2.07%
2025-03-05	0	0.145	0.142	0.147	0.145	0.148	26,000	3,842	0.1478	0.145	0.142	0.147	0.145	0.148	26,000	0.1478	-4.61%
2025-03-04	0	0.152	0.143	0.152	0.152	0.152	2,000	304	0.1520	0.152	0.143	0.152	0.152	0.152	2,000	0.1520	7.04%
2025-03-03	0	0.142	0.141	0.142	0.142	0.146	436,000	62,056	0.1423	0.142	0.141	0.142	0.142	0.146	436,000	0.1423	-3.40%
2025-02-28	0	0.147	0.142	0.149	0.141	0.142	476,000	67,502	0.1418	0.147	0.142	0.149	0.141	0.142	476,000	0.1418	0.00%
2025-02-27	0	0.147	0.142	0.147	0.141	0.149	148,000	21,044	0.1422	0.147	0.142	0.147	0.141	0.149	148,000	0.1422	0.00%
2025-02-26	0	0.147	0.143	0.147	0.140	0.153	330,000	47,424	0.1437	0.147	0.143	0.147	0.140	0.153	330,000	0.1437	1.38%
2025-02-25	0	0.145	0.143	0.145	0.143	0.145	32,000	4,582	0.1432	0.145	0.143	0.145	0.143	0.145	32,000	0.1432	0.00%
2025-02-24	0	0.145	0.145	0.146	0.145	0.159	254,000	37,490	0.1476	0.145	0.145	0.146	0.145	0.159	254,000	0.1476	-3.33%
2025-02-21	0	0.150	0.146	0.150	0.146	0.150	44,000	6,592	0.1498	0.150	0.146	0.150	0.146	0.150	44,000	0.1498	0.00%
2025-02-20	0	0.150	0.144	0.150	0.142	0.150	456,000	66,128	0.1450	0.150	0.144	0.150	0.142	0.150	456,000	0.1450	0.00%
2025-02-19	0	0.150	0.146	0.150	0.141	0.152	376,000	55,522	0.1477	0.150	0.146	0.150	0.141	0.152	376,000	0.1477	2.04%
2025-02-18	0	0.147	0.147	0.149	0.146	0.160	176,000	26,558	0.1509	0.147	0.147	0.149	0.146	0.160	176,000	0.1509	-2.65%
2025-02-17	0	0.151	0.147	0.151	0.146	0.154	124,000	18,160	0.1465	0.151	0.147	0.151	0.146	0.154	124,000	0.1465	2.03%
2025-02-14	0	0.148	0.148	0.150	0.145	0.148	212,000	31,194	0.1471	0.148	0.148	0.150	0.145	0.148	212,000	0.1471	0.00%
2025-02-13	0	0.148	0.148	0.150	0.148	0.155	218,000	32,490	0.1490	0.148	0.148	0.150	0.148	0.155	218,000	0.1490	-3.27%
2025-02-12	0	0.153	0.150	0.153	0.151	0.160	58,000	8,784	0.1514	0.153	0.150	0.153	0.151	0.160	58,000	0.1514	0.00%
2025-02-11	0	0.153	0.150	0.153	0.149	0.155	246,000	36,720	0.1493	0.153	0.150	0.153	0.149	0.155	246,000	0.1493	-0.65%
2025-02-10	0	0.154	0.150	0.154	0.149	0.160	100,000	15,108	0.1511	0.154	0.150	0.154	0.149	0.160	100,000	0.1511	0.00%
2025-02-07	0	0.154	0.151	0.154	0.148	0.156	158,000	23,774	0.1505	0.154	0.151	0.154	0.148	0.156	158,000	0.1505	-1.91%
2025-02-06	0	0.157	0.147	0.156	0.145	0.157	164,000	23,950	0.1460	0.157	0.147	0.156	0.145	0.157	164,000	0.1460	6.08%
2025-02-05	0	0.148	0.148	0.150	0.145	0.147	106,000	15,578	0.1470	0.148	0.148	0.150	0.145	0.147	106,000	0.1470	0.68%
2025-02-04	0	0.147	0.147	0.154	0.144	0.144	6,000	864	0.1440	0.147	0.147	0.154	0.144	0.144	6,000	0.1440	-0.68%
2025-02-03	0	0.148	0.140	0.150	-	-	0	0	-	0.148	0.140	0.150	-	-	0	-	0.00%
2025-01-28	0	0.148	0.143	0.148	-	-	0	0	-	0.148	0.143	0.148	-	-	0	-	-1.99%
2025-01-27	0	0.151	0.143	0.151	-	-	0	0	-	0.151	0.143	0.151	-	-	0	-	0.00%
2025-01-24	0	0.151	0.145	0.152	0.148	0.152	334,000	50,408	0.1509	0.151	0.145	0.152	0.148	0.152	334,000	0.1509	2.03%
2025-01-23	0	0.148	0.143	0.148	0.141	0.150	52,000	7,612	0.1464	0.148	0.143	0.148	0.141	0.150	52,000	0.1464	-1.33%
2025-01-22	0	0.150	0.144	0.150	0.145	0.151	114,000	16,632	0.1459	0.150	0.144	0.150	0.145	0.151	114,000	0.1459	-0.66%
2025-01-21	0	0.151	0.144	0.151	0.144	0.151	74,000	10,972	0.1483	0.151	0.144	0.151	0.144	0.151	74,000	0.1483	-3.21%
2025-01-20	0	0.156	0.150	0.156	0.150	0.158	186,000	28,772	0.1547	0.156	0.150	0.156	0.150	0.158	186,000	0.1547	4.70%
2025-01-17	0	0.149	0.146	0.149	0.143	0.155	118,000	17,156	0.1454	0.149	0.146	0.149	0.143	0.155	118,000	0.1454	4.20%
2025-01-16	0	0.143	0.143	0.148	0.143	0.146	64,000	9,302	0.1453	0.143	0.143	0.148	0.143	0.146	64,000	0.1453	-1.38%
2025-01-15	0	0.145	0.145	0.149	-	-	0	0	-	0.145	0.145	0.149	-	-	0	-	0.00%
2025-01-14	0	0.145	0.145	0.150	0.144	0.145	78,000	11,308	0.1450	0.145	0.145	0.150	0.144	0.145	78,000	0.1450	0.69%
2025-01-13	0	0.144	0.144	0.150	0.143	0.144	154,000	22,074	0.1433	0.144	0.144	0.150	0.143	0.144	154,000	0.1433	0.00%
2025-01-10	0	0.144	0.144	0.150	0.144	0.145	86,000	12,468	0.1450	0.144	0.144	0.150	0.144	0.145	86,000	0.1450	-0.69%
2025-01-09	0	0.145	0.144	0.152	0.145	0.145	20,000	2,900	0.1450	0.145	0.144	0.152	0.145	0.145	20,000	0.1450	0.00%
2025-01-08	0	0.145	0.145	0.151	0.144	0.146	102,000	14,888	0.1460	0.145	0.145	0.151	0.144	0.146	102,000	0.1460	-0.68%
2025-01-07	0	0.146	0.146	0.150	0.143	0.155	332,000	48,522	0.1462	0.146	0.146	0.150	0.143	0.155	332,000	0.1462	-2.67%
2025-01-06	0	0.150	0.148	0.151	0.146	0.160	152,000	22,832	0.1502	0.150	0.148	0.151	0.146	0.160	152,000	0.1502	-2.60%
2025-01-03	0	0.154	0.148	0.154	0.149	0.159	52,000	8,012	0.1541	0.154	0.148	0.154	0.149	0.159	52,000	0.1541	4.76%
2025-01-02	0	0.147	0.144	0.147	0.143	0.147	116,000	16,708	0.1440	0.147	0.144	0.147	0.143	0.147	116,000	0.1440	2.08%
2024-12-31	0	0.144	0.144	0.148	0.143	0.146	88,000	12,614	0.1433	0.144	0.144	0.148	0.143	0.146	88,000	0.1433	-1.37%
2024-12-30	0	0.146	0.146	0.150	0.143	0.148	102,000	15,042	0.1475	0.146	0.146	0.150	0.143	0.148	102,000	0.1475	-1.35%
2024-12-27	0	0.148	0.148	0.155	0.145	0.152	142,000	21,340	0.1503	0.148	0.148	0.155	0.145	0.152	142,000	0.1503	-2.63%
2024-12-24	0	0.152	0.150	0.155	0.152	0.165	426,000	67,388	0.1582	0.152	0.150	0.155	0.152	0.165	426,000	0.1582	0.00%
2024-12-23	0	0.152	0.148	0.152	0.149	0.169	772,000	117,472	0.1522	0.152	0.148	0.152	0.149	0.169	772,000	0.1522	2.70%
2024-12-20	0	0.148	0.147	0.150	0.148	0.160	176,000	26,612	0.1512	0.148	0.147	0.150	0.148	0.160	176,000	0.1512	-2.63%
2024-12-19	0	0.152	0.145	0.152	0.142	0.152	338,000	49,166	0.1455	0.152	0.145	0.152	0.142	0.152	338,000	0.1455	4.11%
2024-12-18	0	0.146	0.141	0.146	0.141	0.152	770,000	111,484	0.1448	0.146	0.141	0.146	0.141	0.152	770,000	0.1448	1.39%
2024-12-17	0	0.144	0.151	0.152	0.141	0.153	794,000	115,240	0.1451	0.144	0.151	0.152	0.141	0.153	794,000	0.1451	-5.88%
2024-12-16	0	0.153	0.149	0.153	0.149	0.154	854,000	128,450	0.1504	0.153	0.149	0.153	0.149	0.154	854,000	0.1504	-1.29%
2024-12-13	0	0.155	0.154	0.156	0.152	0.158	682,000	105,438	0.1546	0.155	0.154	0.156	0.152	0.158	682,000	0.1546	-3.12%
2024-12-12	0	0.160	0.158	0.160	0.158	0.162	1,046,000	167,806	0.1604	0.160	0.158	0.160	0.158	0.162	1,046,000	0.1604	0.00%
2024-12-11	0	0.160	0.157	0.164	0.158	0.166	54,000	8,794	0.1629	0.160	0.157	0.164	0.158	0.166	54,000	0.1629	0.00%
2024-12-10	0	0.160	0.160	0.163	0.159	0.165	240,000	38,548	0.1606	0.160	0.160	0.163	0.159	0.165	240,000	0.1606	-3.03%
2024-12-09	0	0.165	0.164	0.167	0.155	0.167	238,000	38,772	0.1629	0.165	0.164	0.167	0.155	0.167	238,000	0.1629	-0.60%
2024-12-06	0	0.166	0.160	0.166	0.160	0.175	6,000	1,002	0.1670	0.166	0.160	0.166	0.160	0.175	6,000	0.1670	1.22%
2024-12-05	0	0.164	0.158	0.165	0.158	0.164	24,000	3,848	0.1603	0.164	0.158	0.165	0.158	0.164	24,000	0.1603	-2.38%
2024-12-04	0	0.168	0.160	0.168	0.160	0.168	76,000	12,324	0.1622	0.168	0.160	0.168	0.160	0.168	76,000	0.1622	0.00%
2024-12-03	0	0.168	0.158	0.168	0.153	0.168	474,000	74,724	0.1576	0.168	0.158	0.168	0.153	0.168	474,000	0.1576	3.07%
2024-12-02	0	0.163	0.160	0.163	0.158	0.167	176,000	28,612	0.1626	0.163	0.160	0.163	0.158	0.167	176,000	0.1626	-1.81%
2024-11-29	0	0.166	0.162	0.166	0.164	0.179	540,000	89,676	0.1661	0.166	0.162	0.166	0.164	0.179	540,000	0.1661	-2.35%
2024-11-28	0	0.170	0.166	0.170	0.165	0.180	674,000	112,762	0.1673	0.170	0.166	0.170	0.165	0.180	674,000	0.1673	-1.73%
2024-11-27	0	0.173	0.164	0.173	0.164	0.173	222,000	36,904	0.1662	0.173	0.164	0.173	0.164	0.173	222,000	0.1662	3.59%
2024-11-26	0	0.167	0.167	0.172	0.166	0.173	130,000	21,716	0.1670	0.167	0.167	0.172	0.166	0.173	130,000	0.1670	2.45%
2024-11-25	0	0.163	0.163	0.175	0.162	0.180	486,000	81,664	0.1680	0.163	0.163	0.175	0.162	0.180	486,000	0.1680	-5.78%
2024-11-22	0	0.173	0.160	0.173	0.165	0.187	494,000	84,732	0.1715	0.173	0.160	0.173	0.165	0.187	494,000	0.1715	-1.70%
2024-11-21	0	0.176	0.176	0.182	0.176	0.193	4,024,000	746,610	0.1855	0.176	0.176	0.182	0.176	0.193	4,024,000	0.1855	0.57%
2024-11-20	0	0.175	0.166	0.175	0.164	0.175	448,000	75,360	0.1682	0.175	0.166	0.175	0.164	0.175	448,000	0.1682	1.16%
2024-11-19	0	0.173	0.171	0.173	0.169	0.208	6,076,000	1,122,582	0.1848	0.173	0.171	0.173	0.169	0.208	6,076,000	0.1848	6.13%
2024-11-18	0	0.163	0.155	0.164	0.162	0.166	192,000	31,508	0.1641	0.163	0.155	0.164	0.162	0.166	192,000	0.1641	0.62%
2024-11-15	0	0.162	0.162	0.164	0.160	0.164	78,000	12,552	0.1609	0.162	0.162	0.164	0.160	0.164	78,000	0.1609	-1.22%
2024-11-14	0	0.164	0.158	0.164	0.153	0.164	32,000	5,004	0.1564	0.164	0.158	0.164	0.153	0.164	32,000	0.1564	1.23%
2024-11-13	0	0.162	0.154	0.165	0.153	0.162	118,000	18,360	0.1556	0.162	0.154	0.165	0.153	0.162	118,000	0.1556	1.25%
2024-11-12	0	0.160	0.157	0.160	0.159	0.161	326,000	52,184	0.1601	0.160	0.157	0.160	0.159	0.161	326,000	0.1601	0.00%
2024-11-11	0	0.160	0.160	0.165	0.160	0.160	120,000	19,200	0.1600	0.160	0.160	0.165	0.160	0.160	120,000	0.1600	-1.84%
2024-11-08	0	0.163	0.161	0.163	0.162	0.166	378,000	62,044	0.1641	0.163	0.161	0.163	0.162	0.166	378,000	0.1641	-1.21%
2024-11-07	0	0.165	0.162	0.166	0.160	0.167	300,001	48,974	0.1632	0.165	0.162	0.166	0.160	0.167	300,001	0.1632	-1.20%
2024-11-06	0	0.167	0.160	0.170	0.157	0.167	74,000	11,796	0.1594	0.167	0.160	0.170	0.157	0.167	74,000	0.1594	0.00%
2024-11-05	0	0.167	0.167	0.168	0.156	0.170	146,000	24,486	0.1677	0.167	0.167	0.168	0.156	0.170	146,000	0.1677	-0.60%
2024-11-04	0	0.168	0.157	0.168	-	-	0	0	-	0.168	0.157	0.168	-	-	0	-	-0.59%
2024-11-01	0	0.169	0.162	0.170	0.160	0.169	74,000	11,884	0.1606	0.169	0.162	0.170	0.160	0.169	74,000	0.1606	3.05%
2024-10-31	0	0.164	0.164	0.170	0.153	0.170	1,894,000	315,546	0.1666	0.164	0.164	0.170	0.153	0.170	1,894,000	0.1666	-0.61%
2024-10-30	0	0.165	0.162	0.167	0.162	0.168	298,000	48,984	0.1644	0.165	0.162	0.167	0.162	0.168	298,000	0.1644	-5.17%
2024-10-29	0	0.174	0.163	0.174	0.163	0.176	12,000	1,982	0.1652	0.174	0.163	0.174	0.163	0.176	12,000	0.1652	4.82%
2024-10-28	0	0.166	0.156	0.168	0.158	0.173	444,000	71,926	0.1620	0.166	0.156	0.168	0.158	0.173	444,000	0.1620	4.40%
2024-10-25	0	0.159	0.159	0.162	0.154	0.163	396,000	62,962	0.1590	0.159	0.159	0.162	0.154	0.163	396,000	0.1590	-5.36%
2024-10-24	0	0.168	0.163	0.168	0.155	0.177	596,000	99,720	0.1673	0.168	0.163	0.168	0.155	0.177	596,000	0.1673	0.00%
2024-10-23	0	0.168	0.162	0.169	0.160	0.170	296,000	48,598	0.1642	0.168	0.162	0.169	0.160	0.170	296,000	0.1642	4.35%
2024-10-22	0	0.161	0.158	0.161	0.157	0.171	162,000	26,088	0.1610	0.161	0.158	0.161	0.157	0.171	162,000	0.1610	-1.23%
2024-10-21	0	0.163	0.159	0.163	0.157	0.163	738,000	116,786	0.1582	0.163	0.159	0.163	0.157	0.163	738,000	0.1582	-2.98%
2024-10-18	0	0.168	0.160	0.168	0.155	0.178	768,000	122,758	0.1598	0.168	0.160	0.168	0.155	0.178	768,000	0.1598	-1.18%
2024-10-17	0	0.170	0.155	0.178	0.153	0.170	180,000	28,902	0.1606	0.170	0.155	0.178	0.153	0.170	180,000	0.1606	3.66%
2024-10-16	0	0.164	0.153	0.164	0.146	0.169	628,000	97,180	0.1547	0.164	0.153	0.164	0.146	0.169	628,000	0.1547	0.00%
2024-10-15	0	0.164	0.164	0.165	0.151	0.198	2,048,000	334,244	0.1632	0.164	0.164	0.165	0.151	0.198	2,048,000	0.1632	-10.87%
2024-10-14	0	0.184	0.160	0.179	0.180	0.196	194,000	35,878	0.1849	0.184	0.160	0.179	0.180	0.196	194,000	0.1849	-1.60%
2024-10-10	0	0.187	0.177	0.182	0.176	0.200	1,188,000	218,036	0.1835	0.187	0.177	0.182	0.176	0.200	1,188,000	0.1835	0.54%
2024-10-09	0	0.186	0.179	0.186	0.170	0.200	1,548,000	281,100	0.1816	0.186	0.179	0.186	0.170	0.200	1,548,000	0.1816	0.54%
2024-10-08	0	0.185	0.183	0.185	0.183	0.250	3,560,000	701,472	0.1970	0.185	0.183	0.185	0.183	0.250	3,560,000	0.1970	-15.91%
2024-10-07	0	0.220	0.215	0.220	0.182	0.222	8,768,000	1,824,622	0.2081	0.220	0.215	0.220	0.182	0.222	8,768,000	0.2081	20.88%
2024-10-04	0	0.182	0.176	0.181	0.155	0.183	2,638,000	453,426	0.1719	0.182	0.176	0.181	0.155	0.183	2,638,000	0.1719	10.30%
2024-10-03	0	0.165	0.164	0.166	0.148	0.170	2,652,000	420,310	0.1585	0.165	0.164	0.166	0.148	0.170	2,652,000	0.1585	-7.82%
2024-10-02	0	0.179	0.175	0.179	0.160	0.179	1,784,000	301,454	0.1690	0.179	0.175	0.179	0.160	0.179	1,784,000	0.1690	4.07%
2024-09-30	0	0.172	0.167	0.172	0.153	0.172	3,076,000	495,618	0.1611	0.172	0.167	0.172	0.153	0.172	3,076,000	0.1611	12.42%
2024-09-27	0	0.153	0.152	0.153	0.140	0.153	4,316,000	624,430	0.1447	0.153	0.152	0.153	0.140	0.153	4,316,000	0.1447	5.52%
2024-09-26	0	0.145	0.143	0.145	0.142	0.152	738,000	108,774	0.1474	0.145	0.143	0.145	0.142	0.152	738,000	0.1474	2.11%
2024-09-25	0	0.142	0.142	0.144	0.142	0.142	116,000	16,472	0.1420	0.142	0.142	0.144	0.142	0.142	116,000	0.1420	0.00%
2024-09-24	0	0.142	0.142	0.145	0.140	0.144	516,000	72,628	0.1408	0.142	0.142	0.145	0.140	0.144	516,000	0.1408	-1.39%
2024-09-23	0	0.144	0.138	0.144	0.136	0.145	100,000	13,752	0.1375	0.144	0.138	0.144	0.136	0.145	100,000	0.1375	2.13%
2024-09-20	0	0.141	0.138	0.141	0.137	0.143	162,000	22,444	0.1385	0.141	0.138	0.141	0.137	0.143	162,000	0.1385	2.92%
2024-09-19	0	0.137	0.137	0.139	0.132	0.152	826,000	115,400	0.1397	0.137	0.137	0.139	0.132	0.152	826,000	0.1397	-5.52%
2024-09-17	0	0.145	0.140	0.145	0.139	0.154	10,000	1,442	0.1442	0.145	0.140	0.145	0.139	0.154	10,000	0.1442	1.40%
2024-09-16	0	0.143	0.139	0.143	0.139	0.145	250,000	35,812	0.1432	0.143	0.139	0.143	0.139	0.145	250,000	0.1432	-1.38%
2024-09-13	0	0.145	0.140	0.145	0.139	0.153	36,000	5,070	0.1408	0.145	0.140	0.145	0.139	0.153	36,000	0.1408	-1.36%
2024-09-12	0	0.147	0.138	0.147	0.139	0.154	158,000	22,274	0.1410	0.147	0.138	0.147	0.139	0.154	158,000	0.1410	2.08%
2024-09-11	0	0.144	0.138	0.144	0.136	0.154	292,000	40,510	0.1387	0.144	0.138	0.144	0.136	0.154	292,000	0.1387	-0.69%
2024-09-10	0	0.145	0.137	0.145	0.136	0.145	518,000	70,946	0.1370	0.145	0.137	0.145	0.136	0.145	518,000	0.1370	2.84%
2024-09-09	0	0.141	0.141	0.149	0.141	0.141	12,000	1,692	0.1410	0.141	0.141	0.149	0.141	0.141	12,000	0.1410	0.00%
2024-09-05	0	0.141	0.148	0.149	0.140	0.150	800,000	116,736	0.1459	0.141	0.148	0.149	0.140	0.150	800,000	0.1459	-0.70%
2024-09-04	0	0.142	0.135	0.142	0.135	0.154	270,000	36,688	0.1359	0.142	0.135	0.142	0.135	0.154	270,000	0.1359	0.00%
2024-09-03	0	0.142	0.139	0.142	0.137	0.142	426,000	59,120	0.1388	0.142	0.139	0.142	0.137	0.142	426,000	0.1388	0.00%
2024-09-02	0	0.142	0.144	0.147	0.138	0.154	206,000	29,148	0.1415	0.142	0.144	0.147	0.138	0.154	206,000	0.1415	-3.40%
2024-08-30	0	0.147	0.137	0.148	0.135	0.147	760,000	105,128	0.1383	0.147	0.137	0.148	0.135	0.147	760,000	0.1383	0.00%
2024-08-29	0	0.147	0.141	0.147	0.140	0.147	156,000	22,144	0.1419	0.147	0.141	0.147	0.140	0.147	156,000	0.1419	0.68%
2024-08-28	0	0.146	0.141	0.146	0.140	0.150	206,000	29,096	0.1412	0.146	0.141	0.146	0.140	0.150	206,000	0.1412	-2.67%
2024-08-27	0	0.150	0.142	0.150	0.144	0.150	26,000	3,888	0.1495	0.150	0.142	0.150	0.144	0.150	26,000	0.1495	-2.60%
2024-08-26	0	0.154	0.143	0.154	0.141	0.154	108,000	15,496	0.1435	0.154	0.143	0.154	0.141	0.154	108,000	0.1435	5.48%
2024-08-23	0	0.146	0.145	0.147	0.146	0.148	94,000	13,772	0.1465	0.146	0.145	0.147	0.146	0.148	94,000	0.1465	0.69%
2024-08-22	0	0.145	0.141	0.148	0.145	0.148	40,000	5,860	0.1465	0.145	0.141	0.148	0.145	0.148	40,000	0.1465	-2.03%
2024-08-21	0	0.148	0.140	0.148	-	-	0	0	-	0.148	0.140	0.148	-	-	0	-	0.00%
2024-08-20	0	0.148	0.141	0.148	0.138	0.148	532,000	77,626	0.1459	0.148	0.141	0.148	0.138	0.148	532,000	0.1459	4.96%
2024-08-19	0	0.141	0.141	0.149	0.141	0.141	78,000	10,998	0.1410	0.141	0.141	0.149	0.141	0.141	78,000	0.1410	-0.70%
2024-08-16	0	0.142	0.142	0.149	0.142	0.149	96,000	13,836	0.1441	0.142	0.142	0.149	0.142	0.149	96,000	0.1441	-4.70%
2024-08-15	0	0.149	0.147	0.150	0.147	0.150	478,000	71,056	0.1487	0.149	0.147	0.150	0.147	0.150	478,000	0.1487	5.67%
2024-08-14	0	0.141	0.141	0.152	0.140	0.142	26,000	3,684	0.1417	0.141	0.141	0.152	0.140	0.142	26,000	0.1417	-0.70%
2024-08-13	0	0.142	0.141	0.146	0.140	0.148	644,000	91,812	0.1426	0.142	0.141	0.146	0.140	0.148	644,000	0.1426	-4.05%
2024-08-12	0	0.148	0.148	0.150	0.148	0.150	120,000	17,788	0.1482	0.148	0.148	0.150	0.148	0.150	120,000	0.1482	-1.33%
2024-08-09	0	0.150	0.150	0.156	0.148	0.151	598,000	89,556	0.1498	0.150	0.150	0.156	0.148	0.151	598,000	0.1498	-6.25%
2024-08-08	0	0.160	0.151	0.160	0.151	0.160	60,000	9,120	0.1520	0.160	0.151	0.160	0.151	0.160	60,000	0.1520	0.63%
2024-08-07	0	0.159	0.150	0.160	0.148	0.161	294,000	46,212	0.1572	0.159	0.150	0.160	0.148	0.161	294,000	0.1572	2.58%
2024-08-06	0	0.155	0.148	0.155	0.147	0.160	454,000	68,552	0.1510	0.155	0.148	0.155	0.147	0.160	454,000	0.1510	4.03%
2024-08-05	0	0.149	0.149	0.150	0.145	0.151	164,000	24,312	0.1482	0.149	0.149	0.150	0.145	0.151	164,000	0.1482	3.47%
2024-08-02	0	0.144	0.144	0.148	0.144	0.144	2,000	288	0.1440	0.144	0.144	0.148	0.144	0.144	2,000	0.1440	-2.70%
2024-08-01	0	0.148	0.148	0.150	0.148	0.150	280,000	41,498	0.1482	0.148	0.148	0.150	0.148	0.150	280,000	0.1482	-1.33%
2024-07-31	0	0.150	0.149	0.150	0.149	0.150	212,000	31,692	0.1495	0.150	0.149	0.150	0.149	0.150	212,000	0.1495	1.35%
2024-07-30	0	0.148	0.148	0.151	0.148	0.150	32,000	4,796	0.1499	0.148	0.148	0.151	0.148	0.150	32,000	0.1499	-5.73%
2024-07-29	0	0.157	0.150	0.157	-	-	0	0	-	0.157	0.150	0.157	-	-	0	-	-0.63%
2024-07-26	0	0.158	0.153	0.158	0.152	0.158	4,000	620	0.1550	0.158	0.153	0.158	0.152	0.158	4,000	0.1550	3.95%
2024-07-25	0	0.152	0.152	0.156	0.152	0.156	258,000	39,392	0.1527	0.152	0.152	0.156	0.152	0.156	258,000	0.1527	-3.80%
2024-07-24	0	0.158	0.153	0.158	0.151	0.159	750,000	117,406	0.1565	0.158	0.153	0.158	0.151	0.159	750,000	0.1565	5.33%
2024-07-23	0	0.150	0.150	0.157	0.150	0.157	94,000	14,338	0.1525	0.150	0.150	0.157	0.150	0.157	94,000	0.1525	-4.46%
2024-07-22	0	0.157	0.157	0.158	0.157	0.158	188,000	29,550	0.1572	0.157	0.157	0.158	0.157	0.158	188,000	0.1572	-1.87%
2024-07-19	0	0.160	0.156	0.160	0.155	0.160	222,000	34,822	0.1569	0.160	0.156	0.160	0.155	0.160	222,000	0.1569	-1.23%
2024-07-18	0	0.162	0.157	0.163	0.157	0.163	12,000	1,898	0.1582	0.162	0.157	0.163	0.157	0.163	12,000	0.1582	-0.61%
2024-07-17	0	0.163	0.161	0.165	0.155	0.173	156,000	24,690	0.1583	0.163	0.161	0.165	0.155	0.173	156,000	0.1583	-0.61%
2024-07-16	0	0.164	0.159	0.164	0.156	0.173	310,000	50,002	0.1613	0.164	0.159	0.164	0.156	0.173	310,000	0.1613	2.50%
2024-07-15	0	0.160	0.159	0.160	0.156	0.174	204,000	32,918	0.1614	0.160	0.159	0.160	0.156	0.174	204,000	0.1614	-1.84%
2024-07-12	0	0.163	0.160	0.163	0.160	0.170	54,000	8,770	0.1624	0.163	0.160	0.163	0.160	0.170	54,000	0.1624	1.24%
2024-07-11	0	0.161	0.161	0.164	0.158	0.175	960,000	154,118	0.1605	0.161	0.161	0.164	0.158	0.175	960,000	0.1605	-3.01%
2024-07-10	0	0.166	0.156	0.158	0.156	0.166	368,000	58,362	0.1586	0.166	0.156	0.158	0.156	0.166	368,000	0.1586	3.75%
2024-07-09	0	0.160	0.155	0.160	0.155	0.160	264,000	41,864	0.1586	0.160	0.155	0.160	0.155	0.160	264,000	0.1586	1.91%
2024-07-08	0	0.157	0.157	0.166	0.155	0.161	124,000	19,500	0.1573	0.157	0.157	0.166	0.155	0.161	124,000	0.1573	-1.87%
2024-07-05	0	0.160	0.157	0.160	0.152	0.173	500,000	78,300	0.1566	0.160	0.157	0.160	0.152	0.173	500,000	0.1566	3.90%
2024-07-04	0	0.154	0.154	0.159	0.153	0.168	256,000	40,550	0.1584	0.154	0.154	0.159	0.153	0.168	256,000	0.1584	-3.14%
2024-07-03	0	0.159	0.158	0.159	0.155	0.160	544,000	86,022	0.1581	0.159	0.158	0.159	0.155	0.160	544,000	0.1581	-3.05%
2024-07-02	0	0.164	0.158	0.164	0.158	0.175	924,000	151,148	0.1636	0.164	0.158	0.164	0.158	0.175	924,000	0.1636	7.19%
2024-06-28	0	0.153	0.153	0.161	0.150	0.162	1,080,000	165,206	0.1530	0.153	0.153	0.161	0.150	0.162	1,080,000	0.1530	-3.16%
2024-06-27	0	0.158	0.158	0.160	0.151	0.161	526,000	81,692	0.1553	0.158	0.158	0.160	0.151	0.161	526,000	0.1553	-3.07%
2024-06-26	0	0.163	0.159	0.167	0.146	0.165	4,342,000	672,676	0.1549	0.163	0.159	0.167	0.146	0.165	4,342,000	0.1549	-1.21%
2024-06-25	0	0.165	0.163	0.165	0.161	0.188	2,002,000	340,468	0.1701	0.165	0.163	0.165	0.161	0.188	2,002,000	0.1701	-9.84%
2024-06-24	0	0.183	0.177	0.183	0.180	0.218	2,232,000	433,108	0.1940	0.183	0.177	0.183	0.180	0.218	2,232,000	0.1940	-2.66%
2024-06-21	0	0.188	0.186	0.188	0.180	0.200	6,800,000	1,271,264	0.1870	0.188	0.186	0.188	0.180	0.200	6,800,000	0.1870	-5.53%
2024-06-20	0	0.199	0.198	0.199	0.172	0.265	68,038,000	15,271,530	0.2245	0.199	0.198	0.199	0.172	0.265	68,038,000	0.2245	32.67%
2024-06-19	0	0.150	0.150	0.154	0.149	0.155	46,000	7,084	0.1540	0.150	0.150	0.154	0.149	0.155	46,000	0.1540	-7.98%
2024-06-18	0	0.163	0.149	0.155	0.147	0.163	32,000	4,736	0.1480	0.163	0.149	0.155	0.147	0.163	32,000	0.1480	10.88%
2024-06-17	0	0.147	0.147	0.155	0.146	0.156	880,000	130,172	0.1479	0.147	0.147	0.155	0.146	0.156	880,000	0.1479	-2.00%
2024-06-14	0	0.150	0.150	0.158	0.150	0.150	104,000	15,600	0.1500	0.150	0.150	0.158	0.150	0.150	104,000	0.1500	0.00%
2024-06-13	0	0.150	0.150	0.152	0.150	0.152	308,000	46,240	0.1501	0.150	0.150	0.152	0.150	0.152	308,000	0.1501	0.00%
2024-06-12	0	0.150	0.150	0.154	0.149	0.155	700,000	105,062	0.1501	0.150	0.150	0.154	0.149	0.155	700,000	0.1501	-1.32%
2024-06-11	0	0.152	0.152	0.154	0.148	0.156	1,278,000	193,272	0.1512	0.152	0.152	0.154	0.148	0.156	1,278,000	0.1512	0.00%
2024-06-07	0	0.152	0.152	0.156	0.151	0.159	44,000	6,704	0.1524	0.152	0.152	0.156	0.151	0.159	44,000	0.1524	-1.30%
2024-06-06	0	0.154	0.151	0.154	0.150	0.154	170,000	25,580	0.1505	0.154	0.151	0.154	0.150	0.154	170,000	0.1505	0.65%
2024-06-05	0	0.153	0.153	0.163	0.152	0.160	354,000	54,228	0.1532	0.153	0.153	0.163	0.152	0.160	354,000	0.1532	0.00%
2024-06-04	0	0.153	0.153	0.160	0.150	0.162	908,000	140,544	0.1548	0.153	0.153	0.160	0.150	0.162	908,000	0.1548	-0.65%
2024-06-03	0	0.154	0.154	0.162	0.150	0.168	742,000	114,734	0.1546	0.154	0.154	0.162	0.150	0.168	742,000	0.1546	0.00%
2024-05-31	0	0.154	0.153	0.154	0.150	0.165	1,774,000	281,090	0.1584	0.154	0.153	0.154	0.150	0.165	1,774,000	0.1584	4.05%
2024-05-30	0	0.148	0.148	0.159	0.141	0.159	176,000	25,622	0.1456	0.148	0.148	0.159	0.141	0.159	176,000	0.1456	-2.63%
2024-05-29	0	0.152	0.147	0.152	0.150	0.154	16,000	2,440	0.1525	0.152	0.147	0.152	0.150	0.154	16,000	0.1525	5.56%
2024-05-28	0	0.144	0.145	0.156	0.132	0.151	1,698,000	246,604	0.1452	0.144	0.145	0.156	0.132	0.151	1,698,000	0.1452	-0.69%
2024-05-27	0	0.145	0.145	0.149	0.145	0.162	942,000	145,756	0.1547	0.145	0.145	0.149	0.145	0.162	942,000	0.1547	-5.84%
2024-05-24	0	0.154	0.154	0.157	0.151	0.158	178,000	28,018	0.1574	0.154	0.154	0.157	0.151	0.158	178,000	0.1574	-1.91%
2024-05-23	0	0.157	0.157	0.162	0.157	0.157	174,000	27,318	0.1570	0.157	0.157	0.162	0.157	0.157	174,000	0.1570	-1.26%
2024-05-22	0	0.159	0.157	0.160	0.164	0.173	132,000	21,686	0.1643	0.159	0.157	0.160	0.164	0.173	132,000	0.1643	-3.05%
2024-05-21	0	0.164	0.159	0.165	0.156	0.165	1,380,000	222,310	0.1611	0.164	0.159	0.165	0.156	0.165	1,380,000	0.1611	1.23%
2024-05-20	0	0.162	0.162	0.165	0.161	0.170	510,000	83,064	0.1629	0.162	0.162	0.165	0.161	0.170	510,000	0.1629	0.62%
2024-05-17	0	0.161	0.158	0.161	0.152	0.163	342,000	54,132	0.1583	0.161	0.158	0.161	0.152	0.163	342,000	0.1583	-1.83%
2024-05-16	0	0.164	0.158	0.164	0.156	0.164	276,000	43,620	0.1580	0.164	0.158	0.164	0.156	0.164	276,000	0.1580	-1.80%
2024-05-14	0	0.167	0.162	0.167	0.159	0.167	538,000	87,200	0.1621	0.167	0.162	0.167	0.159	0.167	538,000	0.1621	4.37%
2024-05-13	0	0.160	0.160	0.168	0.160	0.161	254,000	40,744	0.1604	0.160	0.160	0.168	0.160	0.161	254,000	0.1604	-1.84%
2024-05-10	0	0.163	0.158	0.165	0.151	0.163	1,376,000	220,626	0.1603	0.163	0.158	0.165	0.151	0.163	1,376,000	0.1603	5.16%
2024-05-09	0	0.155	0.153	0.160	0.148	0.155	266,000	40,828	0.1535	0.155	0.153	0.160	0.148	0.155	266,000	0.1535	0.65%
2024-05-08	0	0.154	0.151	0.154	0.146	0.154	326,000	49,036	0.1504	0.154	0.151	0.154	0.146	0.154	326,000	0.1504	0.00%
2024-05-07	0	0.154	0.153	0.155	0.150	0.157	714,000	109,124	0.1528	0.154	0.153	0.155	0.150	0.157	714,000	0.1528	1.99%
2024-05-06	0	0.151	0.151	0.159	0.150	0.164	892,000	140,400	0.1574	0.151	0.151	0.159	0.150	0.164	892,000	0.1574	-7.93%
2024-05-03	0	0.164	0.156	0.164	0.152	0.164	432,000	66,950	0.1550	0.164	0.156	0.164	0.152	0.164	432,000	0.1550	0.00%
2024-05-02	0	0.164	0.151	0.164	0.164	0.165	14,000	2,306	0.1647	0.164	0.151	0.164	0.164	0.165	14,000	0.1647	-0.61%
2024-04-30	0	0.165	0.163	0.168	0.162	0.165	684,000	111,798	0.1634	0.165	0.163	0.168	0.162	0.165	684,000	0.1634	0.00%
2024-04-29	0	0.165	0.163	0.165	0.148	0.165	1,978,000	315,388	0.1594	0.165	0.163	0.165	0.148	0.165	1,978,000	0.1594	10.00%
2024-04-26	0	0.150	0.147	0.154	0.145	0.150	178,000	26,218	0.1473	0.150	0.147	0.154	0.145	0.150	178,000	0.1473	-2.60%
2024-04-25	0	0.154	0.145	0.155	0.132	0.154	494,000	70,930	0.1436	0.154	0.145	0.155	0.132	0.154	494,000	0.1436	-0.65%
2024-04-24	0	0.155	0.155	0.157	0.143	0.155	250,000	37,238	0.1490	0.155	0.155	0.157	0.143	0.155	250,000	0.1490	2.65%
2024-04-23	0	0.151	0.151	0.155	0.151	0.157	304,000	46,538	0.1531	0.151	0.151	0.155	0.151	0.157	304,000	0.1531	-2.58%
2024-04-22	0	0.155	0.151	0.159	0.155	0.165	514,000	82,438	0.1604	0.155	0.151	0.159	0.155	0.165	514,000	0.1604	-2.52%
2024-04-19	0	0.159	0.153	0.160	0.147	0.159	1,760,000	272,204	0.1547	0.159	0.153	0.160	0.147	0.159	1,760,000	0.1547	4.61%
2024-04-18	0	0.152	0.152	0.154	0.149	0.156	926,000	142,578	0.1540	0.152	0.152	0.154	0.149	0.156	926,000	0.1540	-2.56%
2024-04-17	0	0.156	0.147	0.156	0.140	0.157	140,000	20,442	0.1460	0.156	0.147	0.156	0.140	0.157	140,000	0.1460	2.63%
2024-04-16	0	0.152	0.148	0.152	0.147	0.158	568,000	84,564	0.1489	0.152	0.148	0.152	0.147	0.158	568,000	0.1489	0.00%
2024-04-15	0	0.152	0.149	0.152	0.152	0.152	32,000	4,864	0.1520	0.152	0.149	0.152	0.152	0.152	32,000	0.1520	0.00%
2024-04-12	0	0.152	0.148	0.152	0.146	0.161	1,984,000	298,410	0.1504	0.152	0.148	0.152	0.146	0.161	1,984,000	0.1504	-5.00%
2024-04-11	0	0.160	0.156	0.160	0.133	0.180	12,888,000	2,015,428	0.1564	0.160	0.156	0.160	0.133	0.180	12,888,000	0.1564	20.30%
2024-04-10	0	0.133	0.132	0.139	0.132	0.133	146,000	19,598	0.1342	0.133	0.132	0.139	0.132	0.133	146,000	0.1342	0.00%
2024-04-09	0	0.133	0.133	0.139	0.133	0.139	16,000	2,150	0.1344	0.133	0.133	0.139	0.133	0.139	16,000	0.1344	0.00%
2024-04-08	0	0.133	0.133	0.140	0.133	0.140	822,000	110,114	0.1340	0.133	0.133	0.140	0.133	0.140	822,000	0.1340	2.31%
2024-04-05	0	0.130	0.130	0.136	0.130	0.134	196,000	25,622	0.1307	0.130	0.130	0.136	0.130	0.134	196,000	0.1307	-0.76%
2024-04-03	0	0.131	0.131	0.133	0.113	0.133	1,300,000	163,766	0.1260	0.131	0.131	0.133	0.113	0.133	1,300,000	0.1260	-0.76%
2024-04-02	0	0.132	0.132	0.139	0.118	0.140	1,594,000	215,840	0.1354	0.132	0.132	0.139	0.118	0.140	1,594,000	0.1354	-5.04%
2024-03-28	0	0.139	0.134	0.139	0.122	0.144	398,000	54,338	0.1365	0.139	0.134	0.139	0.122	0.144	398,000	0.1365	2.21%
2024-03-27	0	0.136	0.136	0.140	0.135	0.141	188,000	25,612	0.1362	0.136	0.136	0.140	0.135	0.141	188,000	0.1362	1.49%
2024-03-26	0	0.134	0.134	0.139	0.133	0.142	290,000	39,996	0.1379	0.134	0.134	0.139	0.133	0.142	290,000	0.1379	-1.47%
2024-03-25	0	0.136	0.136	0.142	0.136	0.136	20,000	2,720	0.1360	0.136	0.136	0.142	0.136	0.136	20,000	0.1360	0.00%
2024-03-22	0	0.136	0.136	0.138	-	-	0	0	-	0.136	0.136	0.138	-	-	0	-	0.00%
2024-03-21	0	0.136	0.135	0.138	0.136	0.140	148,000	20,234	0.1367	0.136	0.135	0.138	0.136	0.140	148,000	0.1367	3.03%
2024-03-20	0	0.132	0.132	0.141	0.130	0.145	714,000	98,800	0.1384	0.132	0.132	0.141	0.130	0.145	714,000	0.1384	0.00%
2024-03-19	0	0.132	0.130	0.138	0.129	0.146	1,612,000	212,680	0.1319	0.132	0.130	0.138	0.129	0.146	1,612,000	0.1319	-5.71%
2024-03-18	0	0.140	0.129	0.142	0.125	0.145	1,066,000	149,794	0.1405	0.140	0.129	0.142	0.125	0.145	1,066,000	0.1405	-4.11%
2024-03-15	0	0.146	0.141	0.146	0.139	0.147	52,000	7,346	0.1413	0.146	0.141	0.146	0.139	0.147	52,000	0.1413	-1.35%
2024-03-14	0	0.148	0.138	0.148	0.140	0.148	1,992,000	284,440	0.1428	0.148	0.138	0.148	0.140	0.148	1,992,000	0.1428	0.00%
2024-03-13	0	0.148	0.148	0.150	0.140	0.148	682,000	97,026	0.1423	0.148	0.148	0.150	0.140	0.148	682,000	0.1423	-1.33%
2024-03-12	0	0.150	0.149	0.150	0.144	0.158	690,000	103,458	0.1499	0.150	0.149	0.150	0.144	0.158	690,000	0.1499	0.00%
2024-03-11	0	0.150	0.150	0.153	0.147	0.156	56,000	8,328	0.1487	0.150	0.150	0.153	0.147	0.156	56,000	0.1487	-3.23%
2024-03-08	0	0.155	0.155	0.156	0.155	0.156	508,000	78,744	0.1550	0.155	0.155	0.156	0.155	0.156	508,000	0.1550	0.00%
2024-03-07	0	0.155	0.146	0.155	0.146	0.167	576,000	90,218	0.1566	0.155	0.146	0.155	0.146	0.167	576,000	0.1566	-1.27%
2024-03-06	0	0.157	0.146	0.157	0.148	0.163	172,000	25,850	0.1503	0.157	0.146	0.157	0.148	0.163	172,000	0.1503	-4.85%
2024-03-05	0	0.165	0.139	0.165	0.146	0.165	162,000	23,846	0.1472	0.165	0.139	0.165	0.146	0.165	162,000	0.1472	12.24%
2024-03-04	0	0.147	0.142	0.147	0.141	0.152	232,000	33,358	0.1438	0.147	0.142	0.147	0.141	0.152	232,000	0.1438	-3.29%
2024-03-01	0	0.152	0.145	0.152	0.140	0.154	540,000	78,992	0.1463	0.152	0.145	0.152	0.140	0.154	540,000	0.1463	2.70%
2024-02-29	0	0.148	0.137	0.148	0.148	0.148	6,000	888	0.1480	0.148	0.137	0.148	0.148	0.148	6,000	0.1480	0.00%
2024-02-28	0	0.148	0.139	0.149	0.136	0.149	882,000	126,610	0.1435	0.148	0.139	0.149	0.136	0.149	882,000	0.1435	4.96%
2024-02-27	0	0.141	0.148	0.150	0.130	0.153	706,000	97,870	0.1386	0.141	0.148	0.150	0.130	0.153	706,000	0.1386	-10.19%
2024-02-26	0	0.157	0.148	0.157	0.147	0.158	896,000	135,898	0.1517	0.157	0.148	0.157	0.147	0.158	896,000	0.1517	0.00%
2024-02-23	0	0.157	0.153	0.157	0.152	0.169	1,784,000	278,436	0.1561	0.157	0.153	0.157	0.152	0.169	1,784,000	0.1561	-3.68%
2024-02-22	0	0.163	0.160	0.163	0.145	0.163	2,774,000	431,860	0.1557	0.163	0.160	0.163	0.145	0.163	2,774,000	0.1557	6.54%
2024-02-21	0	0.153	0.146	0.153	0.145	0.155	548,000	81,100	0.1480	0.153	0.146	0.153	0.145	0.155	548,000	0.1480	0.00%
2024-02-20	0	0.153	0.143	0.153	0.142	0.157	358,000	54,174	0.1513	0.153	0.143	0.153	0.142	0.157	358,000	0.1513	0.00%
2024-02-19	0	0.153	0.152	0.153	0.140	0.160	1,746,000	267,164	0.1530	0.153	0.152	0.153	0.140	0.160	1,746,000	0.1530	6.25%
2024-02-16	0	0.144	0.139	0.145	0.130	0.144	550,000	76,540	0.1392	0.144	0.139	0.145	0.130	0.144	550,000	0.1392	2.13%
2024-02-15	0	0.141	0.137	0.141	0.135	0.141	764,000	106,092	0.1389	0.141	0.137	0.141	0.135	0.141	764,000	0.1389	1.44%
2024-02-14	0	0.139	0.136	0.139	0.138	0.139	64,000	8,864	0.1385	0.139	0.136	0.139	0.138	0.139	64,000	0.1385	3.73%
2024-02-09	0	0.134	0.134	0.137	0.134	0.134	10,000	1,340	0.1340	0.134	0.134	0.137	0.134	0.134	10,000	0.1340	0.00%
2024-02-08	0	0.134	0.131	0.138	-	-	0	0	-	0.134	0.131	0.138	-	-	0	-	0.00%
2024-02-07	0	0.134	0.133	0.138	0.128	0.138	424,000	56,638	0.1336	0.134	0.133	0.138	0.128	0.138	424,000	0.1336	-0.74%
2024-02-06	0	0.135	0.135	0.136	0.130	0.135	734,000	98,616	0.1344	0.135	0.135	0.136	0.130	0.135	734,000	0.1344	3.85%
2024-02-05	0	0.130	0.130	0.137	0.130	0.138	406,000	52,922	0.1303	0.130	0.130	0.137	0.130	0.138	406,000	0.1303	-2.26%
2024-02-02	0	0.133	0.128	0.133	0.124	0.135	1,344,000	172,880	0.1286	0.133	0.128	0.133	0.124	0.135	1,344,000	0.1286	0.00%
2024-02-01	0	0.133	0.132	0.136	0.131	0.137	272,000	35,820	0.1317	0.133	0.132	0.136	0.131	0.137	272,000	0.1317	1.53%
2024-01-31	0	0.131	0.131	0.133	0.130	0.141	792,000	105,428	0.1331	0.131	0.131	0.133	0.130	0.141	792,000	0.1331	-3.68%
2024-01-30	0	0.136	0.135	0.139	0.133	0.143	1,538,000	207,638	0.1350	0.136	0.135	0.139	0.133	0.143	1,538,000	0.1350	-1.45%
2024-01-29	0	0.138	0.138	0.145	0.138	0.138	328,000	45,228	0.1379	0.138	0.138	0.145	0.138	0.138	328,000	0.1379	-2.82%
2024-01-26	0	0.142	0.137	0.138	0.137	0.149	978,000	137,912	0.1410	0.142	0.137	0.138	0.137	0.149	978,000	0.1410	-2.07%
2024-01-25	0	0.145	0.141	0.145	0.141	0.148	2,080,000	298,020	0.1433	0.145	0.141	0.145	0.141	0.148	2,080,000	0.1433	3.57%
2024-01-24	0	0.140	0.137	0.140	0.132	0.141	516,000	70,614	0.1368	0.140	0.137	0.140	0.132	0.141	516,000	0.1368	0.00%
2024-01-23	0	0.140	0.136	0.140	0.134	0.143	454,000	62,246	0.1371	0.140	0.136	0.140	0.134	0.143	454,000	0.1371	2.19%
2024-01-22	0	0.137	0.132	0.139	0.126	0.150	3,802,000	494,274	0.1300	0.137	0.132	0.139	0.126	0.150	3,802,000	0.1300	-0.72%
2024-01-19	0	0.138	0.135	0.138	0.134	0.152	1,384,000	195,244	0.1411	0.138	0.135	0.138	0.134	0.152	1,384,000	0.1411	-0.72%
2024-01-18	0	0.139	0.135	0.139	0.132	0.143	988,000	133,820	0.1354	0.139	0.135	0.139	0.132	0.143	988,000	0.1354	3.73%
2024-01-17	0	0.134	0.130	0.134	0.130	0.146	1,834,000	243,530	0.1328	0.134	0.130	0.134	0.130	0.146	1,834,000	0.1328	-5.63%
2024-01-16	0	0.142	0.142	0.145	0.142	0.165	2,026,000	294,640	0.1454	0.142	0.142	0.145	0.142	0.165	2,026,000	0.1454	-4.70%
2024-01-15	0	0.149	0.147	0.148	0.144	0.158	894,000	133,102	0.1489	0.149	0.147	0.148	0.144	0.158	894,000	0.1489	0.00%
2024-01-12	0	0.149	0.149	0.152	0.143	0.159	4,612,000	701,354	0.1521	0.149	0.149	0.152	0.143	0.159	4,612,000	0.1521	-0.67%
2024-01-11	0	0.150	0.144	0.150	0.142	0.152	1,770,000	256,902	0.1451	0.150	0.144	0.150	0.142	0.152	1,770,000	0.1451	-1.96%
2024-01-10	0	0.153	0.153	0.156	0.147	0.168	4,464,000	702,566	0.1574	0.153	0.153	0.156	0.147	0.168	4,464,000	0.1574	-2.55%
2024-01-09	0	0.157	0.157	0.159	0.154	0.172	8,134,000	1,331,512	0.1637	0.157	0.157	0.159	0.154	0.172	8,134,000	0.1637	-3.09%
2024-01-08	0	0.162	0.161	0.162	0.133	0.180	39,648,000	6,444,898	0.1626	0.162	0.161	0.162	0.133	0.180	39,648,000	0.1626	19.12%
2024-01-05	0	0.136	0.131	0.137	0.133	0.139	938,000	126,802	0.1352	0.136	0.131	0.137	0.133	0.139	938,000	0.1352	-1.45%
2024-01-04	0	0.138	0.136	0.138	0.129	0.142	5,466,000	743,992	0.1361	0.138	0.136	0.138	0.129	0.142	5,466,000	0.1361	4.55%
2024-01-03	0	0.132	0.128	0.132	0.128	0.138	2,094,000	278,384	0.1329	0.132	0.128	0.132	0.128	0.138	2,094,000	0.1329	-1.49%
2024-01-02	0	0.134	0.134	0.136	0.122	0.138	2,334,000	306,626	0.1314	0.134	0.134	0.136	0.122	0.138	2,334,000	0.1314	8.06%
2023-12-29	0	0.124	0.120	0.127	0.121	0.126	250,000	30,902	0.1236	0.124	0.120	0.127	0.121	0.126	250,000	0.1236	-2.36%
2023-12-28	0	0.127	0.124	0.127	0.115	0.130	1,456,000	176,078	0.1209	0.127	0.124	0.127	0.115	0.130	1,456,000	0.1209	0.00%
2023-12-27	0	0.127	0.121	0.128	0.120	0.129	610,000	74,624	0.1223	0.127	0.121	0.128	0.120	0.129	610,000	0.1223	-3.05%
2023-12-22	0	0.131	0.125	0.131	0.123	0.131	1,664,000	208,244	0.1251	0.131	0.125	0.131	0.123	0.131	1,664,000	0.1251	3.15%
2023-12-21	0	0.127	0.120	0.127	0.119	0.133	1,292,000	157,006	0.1215	0.127	0.120	0.127	0.119	0.133	1,292,000	0.1215	2.42%
2023-12-20	0	0.124	0.124	0.127	0.123	0.133	690,000	85,656	0.1241	0.124	0.124	0.127	0.123	0.133	690,000	0.1241	-0.80%
2023-12-19	0	0.125	0.125	0.130	0.125	0.146	3,404,000	445,064	0.1307	0.125	0.125	0.130	0.125	0.146	3,404,000	0.1307	-10.07%
2023-12-18	0	0.139	0.139	0.140	0.115	0.144	15,704,000	2,086,072	0.1328	0.139	0.139	0.140	0.115	0.144	15,704,000	0.1328	19.83%
2023-12-15	0	0.116	0.115	0.116	0.114	0.138	3,528,000	414,528	0.1175	0.116	0.115	0.116	0.114	0.138	3,528,000	0.1175	0.87%
2023-12-14	0	0.115	0.114	0.115	0.111	0.115	536,000	61,386	0.1145	0.115	0.114	0.115	0.111	0.115	536,000	0.1145	0.00%
2023-12-13	0	0.115	0.110	0.115	0.115	0.116	462,000	53,134	0.1150	0.115	0.110	0.115	0.115	0.116	462,000	0.1150	0.00%
2023-12-12	0	0.115	0.113	0.115	0.113	0.117	996,000	114,468	0.1149	0.115	0.113	0.115	0.113	0.117	996,000	0.1149	-0.86%
2023-12-11	0	0.116	0.113	0.116	0.116	0.118	166,000	19,520	0.1176	0.116	0.113	0.116	0.116	0.118	166,000	0.1176	-1.69%
2023-12-08	0	0.118	0.117	0.118	0.115	0.127	428,000	50,412	0.1178	0.118	0.117	0.118	0.115	0.127	428,000	0.1178	0.00%
2023-12-07	0	0.118	0.116	0.118	0.117	0.118	270,000	31,676	0.1173	0.118	0.116	0.118	0.117	0.118	270,000	0.1173	0.00%
2023-12-06	0	0.118	0.117	0.118	0.117	0.121	1,080,000	128,342	0.1188	0.118	0.117	0.118	0.117	0.121	1,080,000	0.1188	-0.84%
2023-12-05	0	0.119	0.118	0.119	0.118	0.124	1,880,000	225,910	0.1202	0.119	0.118	0.119	0.118	0.124	1,880,000	0.1202	0.00%
2023-12-04	0	0.119	0.118	0.120	0.119	0.123	2,316,000	281,294	0.1215	0.119	0.118	0.120	0.119	0.123	2,316,000	0.1215	-3.25%
2023-12-01	0	0.123	0.122	0.123	0.123	0.126	2,750,000	345,120	0.1255	0.123	0.122	0.123	0.123	0.126	2,750,000	0.1255	-1.60%
2023-11-30	0	0.125	0.125	0.127	0.125	0.130	2,484,000	313,834	0.1263	0.125	0.125	0.127	0.125	0.130	2,484,000	0.1263	-2.34%
2023-11-29	0	0.128	0.128	0.129	0.128	0.133	2,662,000	346,390	0.1301	0.128	0.128	0.129	0.128	0.133	2,662,000	0.1301	-3.76%
2023-11-28	0	0.133	0.131	0.133	0.130	0.133	1,308,000	173,122	0.1324	0.133	0.131	0.133	0.130	0.133	1,308,000	0.1324	0.00%
2023-11-27	0	0.133	0.132	0.133	0.132	0.139	2,472,000	331,896	0.1343	0.133	0.132	0.133	0.132	0.139	2,472,000	0.1343	-4.32%
2023-11-24	0	0.139	0.137	0.139	0.132	0.144	3,840,000	526,406	0.1371	0.139	0.137	0.139	0.132	0.144	3,840,000	0.1371	-0.71%
2023-11-23	0	0.140	0.139	0.140	0.138	0.155	10,160,000	1,444,986	0.1422	0.140	0.139	0.140	0.138	0.155	10,160,000	0.1422	-7.89%
2023-11-22	0	0.152	0.152	0.155	0.136	0.196	44,110,000	7,577,140	0.1718	0.152	0.152	0.155	0.136	0.196	44,110,000	0.1718	19.69%
2023-11-21	0	0.127	0.127	0.129	0.125	0.131	878,000	112,632	0.1283	0.127	0.127	0.129	0.125	0.131	878,000	0.1283	-3.79%
2023-11-20	0	0.132	0.125	0.132	0.122	0.132	1,238,000	157,822	0.1275	0.132	0.125	0.132	0.122	0.132	1,238,000	0.1275	1.54%
2023-11-17	0	0.130	0.127	0.130	0.127	0.130	394,000	50,794	0.1289	0.130	0.127	0.130	0.127	0.130	394,000	0.1289	0.00%
2023-11-16	0	0.130	0.128	0.130	0.130	0.133	122,000	16,176	0.1326	0.130	0.128	0.130	0.130	0.133	122,000	0.1326	0.00%
2023-11-15	0	0.130	0.128	0.130	0.127	0.135	1,470,000	193,404	0.1316	0.130	0.128	0.130	0.127	0.135	1,470,000	0.1316	0.00%
2023-11-14	0	0.130	0.129	0.130	0.130	0.133	908,000	118,578	0.1306	0.130	0.129	0.130	0.130	0.133	908,000	0.1306	-3.70%
2023-11-13	0	0.135	0.133	0.135	0.135	0.136	946,000	128,070	0.1354	0.135	0.133	0.135	0.135	0.136	946,000	0.1354	0.75%
2023-11-10	0	0.134	0.134	0.135	0.133	0.138	476,000	64,162	0.1348	0.134	0.134	0.135	0.133	0.138	476,000	0.1348	-4.29%
2023-11-09	0	0.140	0.139	0.140	0.138	0.145	1,002,000	140,008	0.1397	0.140	0.139	0.140	0.138	0.145	1,002,000	0.1397	-0.71%
2023-11-08	0	0.141	0.133	0.141	0.133	0.142	440,000	59,308	0.1348	0.141	0.133	0.141	0.133	0.142	440,000	0.1348	-1.40%
2023-11-07	0	0.143	0.142	0.143	0.140	0.145	462,000	66,494	0.1439	0.143	0.142	0.143	0.140	0.145	462,000	0.1439	-1.38%
2023-11-06	0	0.145	0.142	0.145	0.138	0.149	1,796,000	257,092	0.1431	0.145	0.142	0.145	0.138	0.149	1,796,000	0.1431	0.69%
2023-11-03	0	0.144	0.140	0.144	0.134	0.159	3,348,000	495,926	0.1481	0.144	0.140	0.144	0.134	0.159	3,348,000	0.1481	7.46%
2023-11-02	0	0.134	0.132	0.134	0.130	0.135	88,000	11,692	0.1329	0.134	0.132	0.134	0.130	0.135	88,000	0.1329	-0.74%
2023-11-01	0	0.135	0.133	0.135	0.130	0.135	200,000	26,908	0.1345	0.135	0.133	0.135	0.130	0.135	200,000	0.1345	-0.74%
2023-10-31	0	0.136	0.135	0.136	0.130	0.136	238,000	32,292	0.1357	0.136	0.135	0.136	0.130	0.136	238,000	0.1357	2.26%
2023-10-30	0	0.133	0.130	0.136	0.133	0.138	348,000	47,036	0.1352	0.133	0.130	0.136	0.133	0.138	348,000	0.1352	-3.62%
2023-10-27	0	0.138	0.135	0.138	0.131	0.138	464,000	62,218	0.1341	0.138	0.135	0.138	0.131	0.138	464,000	0.1341	2.99%
2023-10-26	0	0.134	0.134	0.135	0.134	0.138	542,000	73,490	0.1356	0.134	0.134	0.135	0.134	0.138	542,000	0.1356	-2.19%
2023-10-25	0	0.137	0.135	0.137	0.137	0.142	888,000	122,324	0.1378	0.137	0.135	0.137	0.137	0.142	888,000	0.1378	-4.20%
2023-10-24	0	0.143	0.137	0.143	0.136	0.143	770,000	106,104	0.1378	0.143	0.137	0.143	0.136	0.143	770,000	0.1378	0.00%
2023-10-20	0	0.143	0.140	0.143	0.139	0.148	2,474,000	350,132	0.1415	0.143	0.140	0.143	0.139	0.148	2,474,000	0.1415	-4.03%
2023-10-19	0	0.149	0.147	0.149	0.142	0.152	658,000	94,942	0.1443	0.149	0.147	0.149	0.142	0.152	658,000	0.1443	-3.87%
2023-10-18	0	0.155	0.151	0.155	0.160	0.160	12,000	1,920	0.1600	0.155	0.151	0.155	0.160	0.160	12,000	0.1600	-3.73%
2023-10-17	0	0.161	0.155	0.161	0.158	0.163	302,000	48,126	0.1594	0.161	0.155	0.161	0.158	0.163	302,000	0.1594	3.87%
2023-10-16	0	0.155	0.149	0.155	0.148	0.155	468,000	71,444	0.1527	0.155	0.149	0.155	0.148	0.155	468,000	0.1527	0.00%
2023-10-13	0	0.155	0.150	0.155	0.149	0.158	212,000	32,686	0.1542	0.155	0.150	0.155	0.149	0.158	212,000	0.1542	0.00%
2023-10-12	0	0.155	0.151	0.155	0.150	0.158	580,000	88,100	0.1519	0.155	0.151	0.155	0.150	0.158	580,000	0.1519	-1.90%
2023-10-11	0	0.158	0.150	0.158	0.149	0.158	190,000	29,380	0.1546	0.158	0.150	0.158	0.149	0.158	190,000	0.1546	0.00%
2023-10-10	0	0.158	0.155	0.158	0.158	0.163	464,000	75,018	0.1617	0.158	0.155	0.158	0.158	0.163	464,000	0.1617	-3.07%
2023-10-09	0	0.163	0.155	0.163	0.163	0.163	14,000	2,282	0.1630	0.163	0.155	0.163	0.163	0.163	14,000	0.1630	2.52%
2023-10-06	0	0.159	0.159	0.160	0.155	0.163	140,000	22,252	0.1589	0.159	0.159	0.160	0.155	0.163	140,000	0.1589	-0.63%
2023-10-05	0	0.160	0.153	0.158	0.153	0.162	486,000	75,434	0.1552	0.160	0.153	0.158	0.153	0.162	486,000	0.1552	-2.44%
2023-10-04	0	0.164	0.157	0.164	0.158	0.165	338,000	54,522	0.1613	0.164	0.157	0.164	0.158	0.165	338,000	0.1613	1.86%
2023-10-03	0	0.161	0.159	0.161	0.148	0.165	910,000	142,632	0.1567	0.161	0.159	0.161	0.148	0.165	910,000	0.1567	-4.17%
2023-09-29	0	0.168	0.164	0.168	0.163	0.170	484,000	80,808	0.1670	0.168	0.164	0.168	0.163	0.170	484,000	0.1670	-2.89%
2023-09-28	0	0.173	0.168	0.173	0.165	0.179	694,000	118,182	0.1703	0.173	0.168	0.173	0.165	0.179	694,000	0.1703	1.76%
2023-09-27	0	0.170	0.166	0.170	0.168	0.181	530,000	91,494	0.1726	0.170	0.166	0.170	0.168	0.181	530,000	0.1726	2.41%
2023-09-26	0	0.166	0.160	0.166	0.160	0.168	736,000	118,988	0.1617	0.166	0.160	0.166	0.160	0.168	736,000	0.1617	-0.60%
2023-09-25	0	0.167	0.165	0.167	0.153	0.167	290,000	45,590	0.1572	0.167	0.165	0.167	0.153	0.167	290,000	0.1572	4.37%
2023-09-22	0	0.160	0.159	0.160	0.150	0.167	1,598,000	253,532	0.1587	0.160	0.159	0.160	0.150	0.167	1,598,000	0.1587	6.67%
2023-09-21	0	0.150	0.149	0.150	0.150	0.176	972,000	154,134	0.1586	0.150	0.149	0.150	0.150	0.176	972,000	0.1586	-11.76%
2023-09-20	0	0.170	0.166	0.170	0.166	0.172	784,000	132,144	0.1686	0.170	0.166	0.170	0.166	0.172	784,000	0.1686	-1.16%
2023-09-19	0	0.172	0.166	0.172	0.161	0.175	2,626,000	442,074	0.1683	0.172	0.166	0.172	0.161	0.175	2,626,000	0.1683	0.00%
2023-09-18	0	0.172	0.170	0.172	0.161	0.226	10,800,000	1,921,394	0.1779	0.172	0.170	0.172	0.161	0.226	10,800,000	0.1779	-21.46%
2023-09-15	0	0.219	0.218	0.219	0.168	0.280	56,816,000	13,584,913	0.2391	0.219	0.218	0.219	0.168	0.280	56,816,000	0.2391	33.54%
2023-09-14	0	0.164	0.164	0.166	0.147	0.171	3,150,000	494,574	0.1570	0.164	0.164	0.166	0.147	0.171	3,150,000	0.1570	11.56%
2023-09-13	0	0.147	0.147	0.150	0.141	0.152	484,000	71,600	0.1479	0.147	0.147	0.150	0.141	0.152	484,000	0.1479	4.26%
2023-09-12	0	0.141	0.141	0.148	0.140	0.150	546,000	79,826	0.1462	0.141	0.141	0.148	0.140	0.150	546,000	0.1462	-4.08%
2023-09-11	0	0.147	0.140	0.147	0.140	0.147	212,000	29,804	0.1406	0.147	0.140	0.147	0.140	0.147	212,000	0.1406	5.00%
2023-09-07	0	0.140	0.136	0.140	0.135	0.144	1,016,000	142,958	0.1407	0.140	0.136	0.140	0.135	0.144	1,016,000	0.1407	0.00%
2023-09-06	0	0.140	0.138	0.140	0.138	0.150	322,000	45,258	0.1406	0.140	0.138	0.140	0.138	0.150	322,000	0.1406	-6.67%
2023-09-05	0	0.150	0.149	0.150	0.145	0.150	202,000	29,826	0.1477	0.150	0.149	0.150	0.145	0.150	202,000	0.1477	0.00%
2023-09-04	0	0.150	0.147	0.150	0.150	0.154	84,000	12,654	0.1506	0.150	0.147	0.150	0.150	0.154	84,000	0.1506	-2.60%
2023-08-31	0	0.154	0.153	0.154	0.150	0.157	182,000	28,186	0.1549	0.154	0.153	0.154	0.150	0.157	182,000	0.1549	-3.75%
2023-08-30	0	0.160	0.150	0.160	0.150	0.165	228,000	34,230	0.1501	0.160	0.150	0.160	0.150	0.165	228,000	0.1501	0.63%
2023-08-29	0	0.159	0.152	0.159	0.147	0.162	936,000	150,024	0.1603	0.159	0.152	0.159	0.147	0.162	936,000	0.1603	0.63%
2023-08-28	0	0.158	0.150	0.158	0.142	0.160	650,000	99,996	0.1538	0.158	0.150	0.158	0.142	0.160	650,000	0.1538	-2.47%
2023-08-25	0	0.162	0.154	0.162	0.162	0.164	6,000	980	0.1633	0.162	0.154	0.162	0.162	0.164	6,000	0.1633	-1.22%
2023-08-24	0	0.164	0.157	0.164	0.153	0.166	224,000	35,636	0.1591	0.164	0.157	0.164	0.153	0.166	224,000	0.1591	6.49%
2023-08-23	0	0.154	0.154	0.160	0.151	0.154	40,000	6,052	0.1513	0.154	0.154	0.160	0.151	0.154	40,000	0.1513	0.00%
2023-08-22	0	0.154	0.154	0.155	0.151	0.160	1,030,000	160,770	0.1561	0.154	0.154	0.155	0.151	0.160	1,030,000	0.1561	-0.65%
2023-08-21	0	0.155	0.152	0.155	0.148	0.160	1,166,000	177,436	0.1522	0.155	0.152	0.155	0.148	0.160	1,166,000	0.1522	-6.06%
2023-08-18	0	0.165	0.165	0.167	0.154	0.166	288,000	47,140	0.1637	0.165	0.165	0.167	0.154	0.166	288,000	0.1637	-1.20%
2023-08-17	0	0.167	0.156	0.169	0.152	0.170	26,000	4,372	0.1682	0.167	0.156	0.169	0.152	0.170	26,000	0.1682	-1.76%
2023-08-16	0	0.170	0.151	0.170	0.150	0.176	240,000	41,820	0.1743	0.170	0.151	0.170	0.150	0.176	240,000	0.1743	-2.86%
2023-08-15	0	0.175	0.165	0.178	0.164	0.175	602,000	103,266	0.1715	0.175	0.165	0.178	0.164	0.175	602,000	0.1715	6.06%
2023-08-14	0	0.165	0.165	0.170	0.148	0.166	314,000	49,070	0.1563	0.165	0.165	0.170	0.148	0.166	314,000	0.1563	-2.37%
2023-08-11	0	0.169	0.168	0.172	0.168	0.169	28,000	4,706	0.1681	0.169	0.168	0.172	0.168	0.169	28,000	0.1681	0.00%
2023-08-10	0	0.169	0.160	0.169	0.165	0.169	24,000	4,008	0.1670	0.169	0.160	0.169	0.165	0.169	24,000	0.1670	0.60%
2023-08-09	0	0.168	0.168	0.184	0.166	0.166	98,000	16,268	0.1660	0.168	0.168	0.184	0.166	0.166	98,000	0.1660	1.20%
2023-08-08	0	0.166	0.165	0.166	-	-	0	0	-	0.166	0.165	0.166	-	-	0	-	0.00%
2023-08-07	0	0.166	0.165	0.166	0.165	0.166	168,000	27,828	0.1656	0.166	0.165	0.166	0.165	0.166	168,000	0.1656	-1.78%
2023-08-04	0	0.169	0.169	0.170	0.169	0.171	290,000	49,278	0.1699	0.169	0.169	0.170	0.169	0.171	290,000	0.1699	1.20%
2023-08-03	0	0.167	0.167	0.172	0.163	0.167	48,000	7,984	0.1663	0.167	0.167	0.172	0.163	0.167	48,000	0.1663	-2.91%
2023-08-02	0	0.172	0.172	0.176	0.168	0.172	218,000	36,874	0.1691	0.172	0.172	0.176	0.168	0.172	218,000	0.1691	-3.91%
2023-08-01	0	0.179	0.172	0.179	-	-	0	0	-	0.179	0.172	0.179	-	-	0	-	-2.19%
2023-07-31	0	0.183	0.172	0.183	0.172	0.183	188,000	32,888	0.1749	0.183	0.172	0.183	0.172	0.183	188,000	0.1749	5.78%
2023-07-28	0	0.173	0.171	0.173	0.162	0.175	148,000	25,480	0.1722	0.173	0.171	0.173	0.162	0.175	148,000	0.1722	-3.89%
2023-07-27	0	0.180	0.174	0.180	0.180	0.181	128,000	23,064	0.1802	0.180	0.174	0.180	0.180	0.181	128,000	0.1802	-0.55%
2023-07-26	0	0.181	0.181	0.182	0.181	0.182	412,000	74,800	0.1816	0.181	0.181	0.182	0.181	0.182	412,000	0.1816	-1.63%
2023-07-25	0	0.184	0.180	0.184	0.170	0.184	446,000	78,276	0.1755	0.184	0.180	0.184	0.170	0.184	446,000	0.1755	8.24%
2023-07-24	0	0.170	0.170	-	0.170	0.170	442,000	75,140	0.1700	0.170	0.170	-	0.170	0.170	442,000	0.1700	1.19%
2023-07-21	0	0.168	0.168	0.179	0.168	0.168	2,000	336	0.1680	0.168	0.168	0.179	0.168	0.168	2,000	0.1680	-1.18%
2023-07-20	0	0.170	0.170	0.190	0.169	0.171	402,000	68,354	0.1700	0.170	0.170	0.190	0.169	0.171	402,000	0.1700	-2.86%
2023-07-19	0	0.175	0.175	0.180	0.168	0.173	692,000	118,064	0.1706	0.175	0.175	0.180	0.168	0.173	692,000	0.1706	-2.23%
2023-07-18	0	0.179	0.179	0.188	0.170	0.176	30,000	5,124	0.1708	0.179	0.179	0.188	0.170	0.176	30,000	0.1708	-5.79%
2023-07-14	0	0.190	0.180	0.190	0.198	0.198	72,000	14,096	0.1958	0.190	0.180	0.190	0.198	0.198	72,000	0.1958	-4.04%
2023-07-13	0	0.198	0.181	0.198	0.181	0.199	74,000	14,660	0.1981	0.198	0.181	0.198	0.181	0.199	74,000	0.1981	4.21%
2023-07-12	0	0.190	0.188	0.190	0.188	0.190	164,000	31,016	0.1891	0.190	0.188	0.190	0.188	0.190	164,000	0.1891	1.06%
2023-07-11	0	0.188	0.180	0.188	0.188	0.192	164,000	31,340	0.1911	0.188	0.180	0.188	0.188	0.192	164,000	0.1911	0.00%
2023-07-10	0	0.188	0.183	0.188	0.176	0.190	320,000	60,188	0.1881	0.188	0.183	0.188	0.176	0.190	320,000	0.1881	-1.05%
2023-07-07	0	0.190	0.180	0.190	0.180	0.200	316,000	59,468	0.1882	0.190	0.180	0.190	0.180	0.200	316,000	0.1882	0.00%
2023-07-06	0	0.190	0.184	0.190	0.181	0.203	238,000	45,478	0.1911	0.190	0.184	0.190	0.181	0.203	238,000	0.1911	-5.94%
2023-07-05	0	0.202	0.195	0.202	0.190	0.216	606,000	121,882	0.2011	0.202	0.195	0.202	0.190	0.216	606,000	0.2011	1.00%
2023-07-04	0	0.200	0.193	0.200	0.187	0.220	1,372,000	279,646	0.2038	0.200	0.193	0.200	0.187	0.220	1,372,000	0.2038	-8.26%
2023-07-03	0	0.218	0.218	0.220	0.160	0.680	8,200,000	1,845,106	0.2250	0.218	0.218	0.220	0.160	0.680	8,200,000	0.2250	32.93%
2023-06-30	0	0.164	0.164	0.180	0.164	0.165	44,000	7,256	0.1649	0.164	0.164	0.180	0.164	0.165	44,000	0.1649	-0.61%
2023-06-29	0	0.165	0.161	0.172	0.161	0.172	8,000	1,332	0.1665	0.165	0.161	0.172	0.161	0.172	8,000	0.1665	-4.07%
2023-06-28	0	0.172	0.163	0.191	0.160	0.172	180,000	29,210	0.1623	0.172	0.163	0.191	0.160	0.172	180,000	0.1623	1.18%
2023-06-27	0	0.170	0.162	0.170	0.161	0.172	246,000	40,236	0.1636	0.170	0.162	0.170	0.161	0.172	246,000	0.1636	-1.16%
2023-06-26	0	0.172	0.165	0.175	0.163	0.166	42,000	6,966	0.1659	0.172	0.165	0.175	0.163	0.166	42,000	0.1659	-2.27%
2023-06-23	0	0.176	0.151	0.202	0.176	0.176	2,000	352	0.1760	0.176	0.151	0.202	0.176	0.176	2,000	0.1760	0.00%
2023-06-21	0	0.176	0.176	0.181	0.168	0.176	836,000	142,390	0.1703	0.176	0.176	0.181	0.168	0.176	836,000	0.1703	0.00%
2023-06-20	0	0.176	0.175	0.176	0.176	0.176	238,000	41,852	0.1758	0.176	0.175	0.176	0.176	0.176	238,000	0.1758	-2.76%
2023-06-19	0	0.181	0.180	0.181	0.181	0.189	240,000	44,820	0.1868	0.181	0.180	0.181	0.181	0.189	240,000	0.1868	-2.69%
2023-06-16	0	0.186	0.186	0.195	0.178	0.186	158,000	28,900	0.1829	0.186	0.186	0.195	0.178	0.186	158,000	0.1829	-8.37%
2023-06-15	0	0.203	0.172	0.203	0.204	0.204	14,000	2,856	0.2040	0.203	0.172	0.203	0.204	0.204	14,000	0.2040	-0.98%
2023-06-14	0	0.205	0.176	0.205	0.203	0.210	104,000	21,522	0.2069	0.205	0.176	0.205	0.203	0.210	104,000	0.2069	3.54%
2023-06-13	0	0.198	0.176	0.198	-	-	0	0	-	0.198	0.176	0.198	-	-	0	-	0.00%
2023-06-12	0	0.198	0.180	0.198	0.194	0.198	168,000	33,082	0.1969	0.198	0.180	0.198	0.194	0.198	168,000	0.1969	2.06%
2023-06-09	0	0.194	0.188	0.195	0.176	0.195	378,000	69,156	0.1830	0.194	0.188	0.195	0.176	0.195	378,000	0.1830	-3.00%
2023-06-08	0	0.200	0.182	0.200	0.200	0.209	18,000	3,618	0.2010	0.200	0.182	0.200	0.200	0.209	18,000	0.2010	9.89%
2023-06-07	0	0.182	0.182	0.194	0.179	0.198	198,000	38,098	0.1924	0.182	0.182	0.194	0.179	0.198	198,000	0.1924	-7.14%
2023-06-06	0	0.196	0.190	0.196	0.190	0.196	92,000	17,864	0.1942	0.196	0.190	0.196	0.190	0.196	92,000	0.1942	-2.00%
2023-06-05	0	0.200	0.195	0.200	0.195	0.210	520,000	105,402	0.2027	0.200	0.195	0.200	0.195	0.210	520,000	0.2027	2.56%
2023-06-02	0	0.195	0.179	0.195	0.172	0.200	862,000	165,670	0.1922	0.195	0.179	0.195	0.172	0.200	862,000	0.1922	1.56%
2023-06-01	0	0.192	0.189	0.192	0.163	0.210	2,388,000	457,090	0.1914	0.192	0.189	0.192	0.163	0.210	2,388,000	0.1914	17.79%
2023-05-31	0	0.163	0.163	0.176	0.138	0.162	1,000,000	150,604	0.1506	0.163	0.163	0.176	0.138	0.162	1,000,000	0.1506	15.60%
2023-05-30	0	0.141	0.141	0.148	0.130	0.142	934,000	126,984	0.1360	0.141	0.141	0.148	0.130	0.142	934,000	0.1360	0.00%
2023-05-29	0	0.141	0.140	0.153	0.130	0.157	480,000	68,966	0.1437	0.141	0.140	0.153	0.130	0.157	480,000	0.1437	-6.00%
2023-05-25	0	0.150	0.140	0.150	-	-	0	0	-	0.150	0.140	0.150	-	-	0	-	0.00%
2023-05-24	0	0.150	0.150	0.158	0.150	0.152	270,000	40,620	0.1504	0.150	0.150	0.158	0.150	0.152	270,000	0.1504	-5.06%
2023-05-23	0	0.158	0.150	0.158	-	-	0	0	-	0.158	0.150	0.158	-	-	0	-	0.00%
2023-05-22	0	0.158	0.156	0.158	0.152	0.161	110,000	17,668	0.1606	0.158	0.156	0.158	0.152	0.161	110,000	0.1606	-1.86%
2023-05-19	0	0.161	0.161	0.167	0.160	0.160	112,000	17,920	0.1600	0.161	0.161	0.167	0.160	0.160	112,000	0.1600	-1.23%
2023-05-18	0	0.163	0.163	0.180	0.162	0.163	12,000	1,954	0.1628	0.163	0.163	0.180	0.162	0.163	12,000	0.1628	-0.61%
2023-05-17	0	0.164	0.164	0.181	0.163	0.164	94,000	15,364	0.1634	0.164	0.164	0.181	0.163	0.164	94,000	0.1634	0.61%
2023-05-16	0	0.163	0.163	0.177	0.160	0.180	54,000	8,758	0.1622	0.163	0.163	0.177	0.160	0.180	54,000	0.1622	-2.98%
2023-05-15	0	0.168	0.167	0.180	0.165	0.170	64,000	10,850	0.1695	0.168	0.167	0.180	0.165	0.170	64,000	0.1695	-7.18%
2023-05-12	0	0.181	0.165	0.181	-	-	0	0	-	0.181	0.165	0.181	-	-	0	-	0.00%
2023-05-11	0	0.181	0.166	0.188	0.165	0.196	274,000	46,376	0.1693	0.181	0.166	0.188	0.165	0.196	274,000	0.1693	1.69%
2023-05-10	0	0.178	0.178	0.187	0.178	0.187	52,000	9,346	0.1797	0.178	0.178	0.187	0.178	0.187	52,000	0.1797	-4.81%
2023-05-09	0	0.187	0.182	0.190	0.178	0.188	126,000	23,336	0.1852	0.187	0.182	0.190	0.178	0.188	126,000	0.1852	5.06%
2023-05-08	0	0.178	0.178	0.180	0.178	0.192	8,000	1,452	0.1815	0.178	0.178	0.180	0.178	0.192	8,000	0.1815	1.14%
2023-05-05	0	0.176	0.172	0.179	0.172	0.176	254,000	44,478	0.1751	0.176	0.172	0.179	0.172	0.176	254,000	0.1751	-3.30%
2023-05-04	0	0.182	0.176	0.194	0.170	0.176	194,000	33,396	0.1721	0.182	0.176	0.194	0.170	0.176	194,000	0.1721	4.00%
2023-05-03	0	0.175	0.175	0.186	0.173	0.176	338,000	58,942	0.1744	0.175	0.175	0.186	0.173	0.176	338,000	0.1744	-3.85%
2023-05-02	0	0.182	0.176	0.182	0.176	0.188	74,000	13,278	0.1794	0.182	0.176	0.182	0.176	0.188	74,000	0.1794	-3.70%
2023-04-28	0	0.189	0.180	0.190	0.189	0.190	172,000	32,640	0.1898	0.189	0.180	0.190	0.189	0.190	172,000	0.1898	-1.56%
2023-04-27	0	0.192	0.180	0.192	0.178	0.200	104,000	20,228	0.1945	0.192	0.180	0.192	0.178	0.200	104,000	0.1945	7.87%
2023-04-26	0	0.178	0.172	0.178	0.171	0.178	118,000	20,348	0.1724	0.178	0.172	0.178	0.171	0.178	118,000	0.1724	-3.78%
2023-04-25	0	0.185	0.185	0.199	0.180	0.195	48,000	8,736	0.1820	0.185	0.185	0.199	0.180	0.195	48,000	0.1820	-5.13%
2023-04-24	0	0.195	0.183	0.195	0.182	0.202	124,000	23,810	0.1920	0.195	0.183	0.195	0.182	0.202	124,000	0.1920	7.14%
2023-04-21	0	0.182	0.182	0.185	0.180	0.185	492,000	89,530	0.1820	0.182	0.182	0.185	0.180	0.185	492,000	0.1820	-5.70%
2023-04-20	0	0.193	0.193	0.199	0.193	0.193	10,000	1,930	0.1930	0.193	0.193	0.199	0.193	0.193	10,000	0.1930	-0.52%
2023-04-19	0	0.194	0.190	0.199	0.190	0.195	474,000	90,688	0.1913	0.194	0.190	0.199	0.190	0.195	474,000	0.1913	-0.51%
2023-04-18	0	0.195	0.195	0.199	0.195	0.195	330,000	64,350	0.1950	0.195	0.195	0.199	0.195	0.195	330,000	0.1950	-2.01%
2023-04-17	0	0.199	0.199	0.208	0.199	0.210	552,000	110,288	0.1998	0.199	0.199	0.208	0.199	0.210	552,000	0.1998	-1.97%
2023-04-14	0	0.203	0.203	0.211	0.200	0.210	284,000	57,308	0.2018	0.203	0.203	0.211	0.200	0.210	284,000	0.2018	-4.69%
2023-04-13	0	0.213	0.188	0.213	-	-	0	0	-	0.213	0.188	0.213	-	-	0	-	0.00%
2023-04-12	0	0.213	0.210	0.213	0.205	0.218	186,000	39,752	0.2137	0.213	0.210	0.213	0.205	0.218	186,000	0.2137	4.93%
2023-04-11	0	0.203	0.203	0.210	0.202	0.210	172,000	34,986	0.2034	0.203	0.203	0.210	0.202	0.210	172,000	0.2034	-3.33%
2023-04-06	0	0.210	0.210	0.230	0.208	0.210	32,000	6,682	0.2088	0.210	0.210	0.230	0.208	0.210	32,000	0.2088	1.45%
2023-04-04	0	0.207	0.205	0.209	0.205	0.210	1,076,000	221,564	0.2059	0.207	0.205	0.209	0.205	0.210	1,076,000	0.2059	1.47%
2023-04-03	0	0.204	0.204	0.219	0.203	0.230	574,000	122,402	0.2132	0.204	0.204	0.219	0.203	0.230	574,000	0.2132	-8.52%
2023-03-31	0	0.223	0.223	0.238	0.222	0.222	118,000	26,180	0.2219	0.223	0.223	0.238	0.222	0.222	118,000	0.2219	0.45%
2023-03-30	0	0.222	0.222	0.225	0.222	0.232	64,000	14,294	0.2233	0.222	0.222	0.225	0.222	0.232	64,000	0.2233	-3.48%
2023-03-29	0	0.230	0.219	0.230	0.221	0.230	146,000	32,304	0.2213	0.230	0.219	0.230	0.221	0.230	146,000	0.2213	4.07%
2023-03-28	0	0.221	0.219	0.221	0.221	0.225	214,000	47,560	0.2222	0.221	0.219	0.221	0.221	0.225	214,000	0.2222	-1.78%
2023-03-27	0	0.225	0.224	0.225	0.222	0.225	250,000	55,650	0.2226	0.225	0.224	0.225	0.222	0.225	250,000	0.2226	-0.88%
2023-03-24	0	0.227	0.227	0.233	0.226	0.234	840,000	193,948	0.2309	0.227	0.227	0.233	0.226	0.234	840,000	0.2309	-1.73%
2023-03-23	0	0.231	0.230	0.238	0.230	0.239	346,000	81,822	0.2365	0.231	0.230	0.238	0.230	0.239	346,000	0.2365	0.43%
2023-03-22	0	0.230	0.228	0.240	0.228	0.243	412,000	95,090	0.2308	0.230	0.228	0.240	0.228	0.243	412,000	0.2308	-2.54%
2023-03-21	0	0.236	0.234	0.239	0.233	0.236	358,000	83,820	0.2341	0.236	0.234	0.239	0.233	0.236	358,000	0.2341	2.16%
2023-03-20	0	0.231	0.231	0.240	0.230	0.244	592,000	138,456	0.2339	0.231	0.231	0.240	0.230	0.244	592,000	0.2339	-5.33%
2023-03-17	0	0.244	0.240	0.244	0.239	0.247	128,000	30,728	0.2401	0.244	0.240	0.244	0.239	0.247	128,000	0.2401	2.09%
2023-03-16	0	0.239	0.239	0.240	0.226	0.240	474,000	111,560	0.2354	0.239	0.239	0.240	0.226	0.240	474,000	0.2354	-3.63%
2023-03-15	0	0.248	0.241	0.260	0.244	0.250	122,000	29,932	0.2453	0.248	0.241	0.260	0.244	0.250	122,000	0.2453	1.64%
2023-03-14	0	0.244	0.244	0.265	0.243	0.270	164,000	40,550	0.2473	0.244	0.244	0.265	0.243	0.270	164,000	0.2473	-2.40%
2023-03-13	0	0.250	0.245	0.255	0.245	0.250	224,000	55,850	0.2493	0.250	0.245	0.255	0.245	0.250	224,000	0.2493	0.00%
2023-03-10	0	0.250	0.246	0.250	0.250	0.255	946,000	237,790	0.2514	0.250	0.246	0.250	0.250	0.255	946,000	0.2514	-3.85%
2023-03-09	0	0.260	0.260	0.270	0.255	0.270	72,000	18,730	0.2601	0.260	0.260	0.270	0.255	0.270	72,000	0.2601	-3.70%
2023-03-08	0	0.270	0.260	0.270	0.260	0.275	984,000	257,950	0.2621	0.270	0.260	0.270	0.260	0.275	984,000	0.2621	-1.82%
2023-03-07	0	0.275	0.275	0.280	0.270	0.280	1,322,000	364,490	0.2757	0.275	0.275	0.280	0.270	0.280	1,322,000	0.2757	1.85%
2023-03-06	0	0.270	0.265	0.270	0.265	0.280	294,000	80,410	0.2735	0.270	0.265	0.270	0.265	0.280	294,000	0.2735	0.00%
2023-03-03	0	0.270	0.270	0.275	0.260	0.285	1,372,000	377,630	0.2752	0.270	0.270	0.275	0.260	0.285	1,372,000	0.2752	3.85%
2023-03-02	0	0.260	0.255	0.260	0.248	0.260	912,000	229,826	0.2520	0.260	0.255	0.260	0.248	0.260	912,000	0.2520	4.42%
2023-03-01	0	0.249	0.242	0.250	0.225	0.249	1,800,000	423,274	0.2352	0.249	0.242	0.250	0.225	0.249	1,800,000	0.2352	2.05%
2023-02-28	0	0.244	0.243	0.244	0.240	0.250	1,306,000	323,470	0.2477	0.244	0.243	0.244	0.240	0.250	1,306,000	0.2477	-4.31%
2023-02-27	0	0.255	0.255	0.260	0.255	0.260	600,000	154,070	0.2568	0.255	0.255	0.260	0.255	0.260	600,000	0.2568	-1.92%
2023-02-24	0	0.260	0.260	0.265	0.255	0.265	224,000	58,180	0.2597	0.260	0.260	0.265	0.255	0.265	224,000	0.2597	0.00%
2023-02-23	0	0.260	0.255	0.265	0.255	0.280	708,000	186,280	0.2631	0.260	0.255	0.265	0.255	0.280	708,000	0.2631	-1.89%
2023-02-22	0	0.265	0.260	0.265	0.255	0.280	1,124,000	294,780	0.2623	0.265	0.260	0.265	0.255	0.280	1,124,000	0.2623	3.92%
2023-02-21	0	0.255	0.255	0.265	0.255	0.265	782,000	203,870	0.2607	0.255	0.255	0.265	0.255	0.265	782,000	0.2607	-3.77%
2023-02-20	0	0.265	0.260	0.265	0.260	0.265	834,000	217,710	0.2610	0.265	0.260	0.265	0.260	0.265	834,000	0.2610	0.00%
2023-02-17	0	0.265	0.260	0.265	0.260	0.265	426,000	110,880	0.2603	0.265	0.260	0.265	0.260	0.265	426,000	0.2603	0.00%
2023-02-16	0	0.265	0.260	0.265	0.260	0.265	530,000	139,260	0.2628	0.265	0.260	0.265	0.260	0.265	530,000	0.2628	0.00%
2023-02-15	0	0.265	0.260	0.265	0.260	0.265	516,000	135,810	0.2632	0.265	0.260	0.265	0.260	0.265	516,000	0.2632	0.00%
2023-02-14	0	0.265	0.265	0.270	0.265	0.280	258,000	68,750	0.2665	0.265	0.265	0.270	0.265	0.280	258,000	0.2665	-1.85%
2023-02-13	0	0.270	0.270	0.275	0.270	0.275	160,000	43,350	0.2709	0.270	0.270	0.275	0.270	0.275	160,000	0.2709	-3.57%
2023-02-10	0	0.280	0.275	0.280	0.265	0.280	1,200,000	330,190	0.2752	0.280	0.275	0.280	0.265	0.280	1,200,000	0.2752	3.70%
2023-02-09	0	0.270	0.265	0.275	0.260	0.285	720,000	195,930	0.2721	0.270	0.265	0.275	0.260	0.285	720,000	0.2721	1.89%
2023-02-08	0	0.265	0.260	0.265	0.265	0.270	430,000	114,020	0.2652	0.265	0.260	0.265	0.265	0.270	430,000	0.2652	-1.85%
2023-02-07	0	0.270	0.265	0.270	0.270	0.275	874,000	236,940	0.2711	0.270	0.265	0.270	0.270	0.275	874,000	0.2711	-1.82%
2023-02-06	0	0.275	0.270	0.275	0.270	0.290	690,000	187,810	0.2722	0.275	0.270	0.275	0.270	0.290	690,000	0.2722	-5.17%
2023-02-03	0	0.290	0.275	0.290	0.265	0.290	1,102,000	301,430	0.2735	0.290	0.275	0.290	0.265	0.290	1,102,000	0.2735	7.41%
2023-02-02	0	0.270	0.270	0.280	0.265	0.280	1,102,000	298,190	0.2706	0.270	0.270	0.280	0.265	0.280	1,102,000	0.2706	-3.57%
2023-02-01	0	0.280	0.275	0.280	0.260	0.280	810,000	220,930	0.2728	0.280	0.275	0.280	0.260	0.280	810,000	0.2728	3.70%
2023-01-31	0	0.270	0.270	0.275	0.270	0.275	1,094,000	296,770	0.2713	0.270	0.270	0.275	0.270	0.275	1,094,000	0.2713	-3.57%
2023-01-30	0	0.280	0.275	0.285	0.275	0.290	1,050,000	293,550	0.2796	0.280	0.275	0.285	0.275	0.290	1,050,000	0.2796	-3.45%
2023-01-27	0	0.290	0.285	0.300	0.280	0.300	476,000	138,150	0.2902	0.290	0.285	0.300	0.280	0.300	476,000	0.2902	-1.69%
2023-01-26	0	0.295	0.290	0.295	0.290	0.300	374,000	110,410	0.2952	0.295	0.290	0.295	0.290	0.300	374,000	0.2952	3.51%
2023-01-20	0	0.285	0.290	0.295	0.275	0.290	518,000	144,810	0.2796	0.285	0.290	0.295	0.275	0.290	518,000	0.2796	1.79%
2023-01-19	0	0.280	0.280	0.290	0.275	0.290	98,000	27,690	0.2826	0.280	0.280	0.290	0.275	0.290	98,000	0.2826	-3.45%
2023-01-18	0	0.290	0.280	0.290	0.275	0.290	108,000	30,230	0.2799	0.290	0.280	0.290	0.275	0.290	108,000	0.2799	1.75%
2023-01-17	0	0.285	0.280	0.290	0.280	0.290	152,000	43,070	0.2834	0.285	0.280	0.290	0.280	0.290	152,000	0.2834	0.00%
2023-01-16	0	0.285	0.285	0.300	0.280	0.290	918,000	262,840	0.2863	0.285	0.285	0.300	0.280	0.290	918,000	0.2863	-1.72%
2023-01-13	0	0.290	0.285	0.290	0.280	0.290	1,556,000	441,950	0.2840	0.290	0.285	0.290	0.280	0.290	1,556,000	0.2840	0.00%
2023-01-12	0	0.290	0.285	0.290	0.285	0.290	1,368,000	394,570	0.2884	0.290	0.285	0.290	0.285	0.290	1,368,000	0.2884	-3.33%
2023-01-11	0	0.300	0.300	0.305	0.290	0.310	1,930,000	578,250	0.2996	0.300	0.300	0.305	0.290	0.310	1,930,000	0.2996	0.00%
2023-01-10	0	0.300	0.290	0.300	0.290	0.300	636,000	188,290	0.2961	0.300	0.290	0.300	0.290	0.300	636,000	0.2961	3.45%
2023-01-09	0	0.290	0.290	0.295	0.280	0.290	1,090,000	312,080	0.2863	0.290	0.290	0.295	0.280	0.290	1,090,000	0.2863	0.00%
2023-01-06	0	0.290	0.285	0.300	0.285	0.300	2,198,000	637,170	0.2899	0.290	0.285	0.300	0.285	0.300	2,198,000	0.2899	-3.33%
2023-01-05	0	0.300	0.300	0.305	0.295	0.305	1,440,000	428,720	0.2977	0.300	0.300	0.305	0.295	0.305	1,440,000	0.2977	-1.64%
2023-01-04	0	0.305	0.305	0.310	0.305	0.310	514,000	157,600	0.3066	0.305	0.305	0.310	0.305	0.310	514,000	0.3066	-1.61%
2023-01-03	0	0.310	0.295	0.310	0.290	0.310	338,000	98,710	0.2920	0.310	0.295	0.310	0.290	0.310	338,000	0.2920	5.08%
2022-12-30	0	0.295	0.290	0.295	0.295	0.305	878,000	259,310	0.2953	0.295	0.290	0.295	0.295	0.305	878,000	0.2953	0.00%
2022-12-29	0	0.295	0.290	0.300	0.295	0.300	600,000	178,230	0.2971	0.295	0.290	0.300	0.295	0.300	600,000	0.2971	-1.67%
2022-12-28	0	0.300	0.295	0.300	0.300	0.320	730,000	221,980	0.3041	0.300	0.295	0.300	0.300	0.320	730,000	0.3041	-3.23%
2022-12-23	0	0.310	0.295	0.315	0.290	0.320	1,120,000	338,800	0.3025	0.310	0.295	0.315	0.290	0.320	1,120,000	0.3025	3.33%
2022-12-22	0	0.300	0.295	0.300	0.295	0.320	1,754,000	531,150	0.3028	0.300	0.295	0.300	0.295	0.320	1,754,000	0.3028	1.69%
2022-12-21	0	0.295	0.290	0.295	0.290	0.320	3,020,000	901,040	0.2984	0.295	0.290	0.295	0.290	0.320	3,020,000	0.2984	-6.35%
2022-12-20	0	0.315	0.305	0.315	0.300	0.320	1,364,000	421,220	0.3088	0.315	0.305	0.315	0.300	0.320	1,364,000	0.3088	-1.56%
2022-12-19	0	0.320	0.315	0.320	0.320	0.335	2,902,000	936,190	0.3226	0.320	0.315	0.320	0.320	0.335	2,902,000	0.3226	-5.88%
2022-12-16	0	0.340	0.330	0.340	0.325	0.340	2,732,000	904,900	0.3312	0.340	0.330	0.340	0.325	0.340	2,732,000	0.3312	1.49%
2022-12-15	0	0.335	0.335	0.340	0.330	0.350	2,478,000	831,480	0.3355	0.335	0.335	0.340	0.330	0.350	2,478,000	0.3355	-4.29%
2022-12-14	0	0.350	0.345	0.350	0.330	0.355	3,006,000	1,026,860	0.3416	0.350	0.345	0.350	0.330	0.355	3,006,000	0.3416	4.48%
2022-12-13	0	0.335	0.330	0.335	0.330	0.350	4,010,000	1,357,520	0.3385	0.335	0.330	0.335	0.330	0.350	4,010,000	0.3385	-2.90%
2022-12-12	0	0.345	0.340	0.345	0.335	0.350	1,726,000	594,000	0.3441	0.345	0.340	0.345	0.335	0.350	1,726,000	0.3441	1.47%
2022-12-09	0	0.340	0.335	0.340	0.335	0.350	3,090,000	1,044,450	0.3380	0.340	0.335	0.340	0.335	0.350	3,090,000	0.3380	-1.45%
2022-12-08	0	0.345	0.340	0.350	0.335	0.350	2,250,000	773,320	0.3437	0.345	0.340	0.350	0.335	0.350	2,250,000	0.3437	2.99%
2022-12-07	0	0.335	0.335	0.340	0.335	0.370	4,266,000	1,493,320	0.3501	0.335	0.335	0.340	0.335	0.370	4,266,000	0.3501	-6.94%
2022-12-06	0	0.360	0.360	0.365	0.320	0.385	12,092,000	4,331,480	0.3582	0.360	0.360	0.365	0.320	0.385	12,092,000	0.3582	9.09%
2022-12-05	0	0.330	0.330	0.340	0.325	0.365	3,996,000	1,335,130	0.3341	0.330	0.330	0.340	0.325	0.365	3,996,000	0.3341	-2.94%
2022-12-02	0	0.340	0.340	0.345	0.335	0.365	1,498,000	511,440	0.3414	0.340	0.340	0.345	0.335	0.365	1,498,000	0.3414	-1.45%
2022-12-01	0	0.345	0.340	0.345	0.340	0.375	5,282,000	1,865,070	0.3531	0.345	0.340	0.345	0.340	0.375	5,282,000	0.3531	-1.43%
2022-11-30	0	0.350	0.345	0.350	0.320	0.360	10,570,000	3,661,950	0.3464	0.350	0.345	0.350	0.320	0.360	10,570,000	0.3464	9.38%
2022-11-29	0	0.320	0.320	0.330	0.320	0.355	6,124,000	2,038,630	0.3329	0.320	0.320	0.330	0.320	0.355	6,124,000	0.3329	-5.88%
2022-11-28	0	0.340	0.340	0.345	0.300	0.390	18,280,000	6,438,860	0.3522	0.340	0.340	0.345	0.300	0.390	18,280,000	0.3522	7.94%
2022-11-25	0	0.315	0.315	0.320	0.290	0.345	13,176,000	4,166,830	0.3162	0.315	0.315	0.320	0.290	0.345	13,176,000	0.3162	3.28%
2022-11-24	0	0.305	0.305	0.310	0.300	0.430	32,640,000	11,262,390	0.3450	0.305	0.305	0.310	0.300	0.430	32,640,000	0.3450	-28.24%
2022-11-23	0	0.425	0.420	0.425	0.375	0.490	46,988,000	20,765,490	0.4419	0.425	0.420	0.425	0.375	0.490	46,988,000	0.4419	10.39%
2022-11-22	0	0.385	0.385	0.400	0.275	0.455	50,188,000	19,246,700	0.3835	0.385	0.385	0.400	0.275	0.455	50,188,000	0.3835	45.28%
2022-11-21	0	0.265	0.265	0.270	0.260	0.270	686,000	180,570	0.2632	0.265	0.265	0.270	0.260	0.270	686,000	0.2632	-1.85%
2022-11-18	0	0.270	0.270	0.275	0.260	0.275	1,322,000	356,160	0.2694	0.270	0.270	0.275	0.260	0.275	1,322,000	0.2694	-1.82%
2022-11-17	0	0.275	0.270	0.275	0.250	0.275	2,358,000	625,820	0.2654	0.275	0.270	0.275	0.250	0.275	2,358,000	0.2654	5.77%
2022-11-16	0	0.260	0.260	0.265	0.255	0.300	10,160,000	2,767,240	0.2724	0.260	0.260	0.265	0.255	0.300	10,160,000	0.2724	-13.33%
2022-11-15	0	0.300	0.300	0.310	0.285	0.305	4,208,000	1,259,440	0.2993	0.300	0.300	0.310	0.285	0.305	4,208,000	0.2993	3.45%
2022-11-14	0	0.290	0.290	0.300	0.290	0.315	2,438,000	724,060	0.2970	0.290	0.290	0.300	0.290	0.315	2,438,000	0.2970	1.75%
2022-11-11	0	0.285	0.285	0.290	0.280	0.300	1,752,000	505,910	0.2888	0.285	0.285	0.290	0.280	0.300	1,752,000	0.2888	1.79%
2022-11-10	0	0.280	0.280	0.285	0.280	0.295	1,686,000	486,270	0.2884	0.280	0.280	0.285	0.280	0.295	1,686,000	0.2884	-8.20%
2022-11-09	0	0.305	0.300	0.305	0.300	0.320	2,816,000	874,920	0.3107	0.305	0.300	0.305	0.300	0.320	2,816,000	0.3107	0.00%
2022-11-08	0	0.305	0.300	0.310	0.290	0.330	4,698,000	1,459,800	0.3107	0.305	0.300	0.310	0.290	0.330	4,698,000	0.3107	0.00%
2022-11-07	0	0.305	0.305	0.310	0.300	0.320	3,168,000	974,690	0.3077	0.305	0.305	0.310	0.300	0.320	3,168,000	0.3077	1.67%
2022-11-04	0	0.300	0.290	0.300	0.275	0.305	1,994,000	584,320	0.2930	0.300	0.290	0.300	0.275	0.305	1,994,000	0.2930	5.26%
2022-11-03	0	0.285	0.275	0.295	0.265	0.295	4,904,000	1,373,270	0.2800	0.285	0.275	0.295	0.265	0.295	4,904,000	0.2800	1.79%
2022-11-02	0	0.280	0.275	0.280	0.265	0.280	596,000	159,770	0.2681	0.280	0.275	0.280	0.265	0.280	596,000	0.2681	3.70%
2022-11-01	0	0.270	0.265	0.280	0.255	0.275	894,000	239,370	0.2678	0.270	0.265	0.280	0.255	0.275	894,000	0.2678	1.89%
2022-10-31	0	0.265	0.255	0.265	0.250	0.295	4,356,000	1,152,670	0.2646	0.265	0.255	0.265	0.250	0.295	4,356,000	0.2646	-3.64%
2022-10-28	0	0.275	0.270	0.275	0.275	0.295	3,006,000	864,330	0.2875	0.275	0.270	0.275	0.275	0.295	3,006,000	0.2875	-6.78%
2022-10-27	0	0.295	0.290	0.295	0.285	0.310	1,946,000	586,640	0.3015	0.295	0.290	0.295	0.285	0.310	1,946,000	0.3015	-3.28%
2022-10-26	0	0.305	0.305	0.310	0.300	0.335	3,830,000	1,197,520	0.3127	0.305	0.305	0.310	0.300	0.335	3,830,000	0.3127	1.67%
2022-10-25	0	0.300	0.300	0.305	0.285	0.305	2,762,000	819,760	0.2968	0.300	0.300	0.305	0.285	0.305	2,762,000	0.2968	5.26%
2022-10-24	0	0.285	0.285	0.290	0.285	0.325	2,686,000	809,140	0.3012	0.285	0.285	0.290	0.285	0.325	2,686,000	0.3012	-14.93%
2022-10-21	0	0.335	0.325	0.335	0.325	0.335	654,000	216,370	0.3308	0.335	0.325	0.335	0.325	0.335	654,000	0.3308	-1.47%
2022-10-20	0	0.340	0.325	0.340	0.325	0.350	2,070,000	694,260	0.3354	0.340	0.325	0.340	0.325	0.350	2,070,000	0.3354	-1.45%
2022-10-19	0	0.345	0.335	0.345	0.325	0.360	5,054,000	1,736,960	0.3437	0.345	0.335	0.345	0.325	0.360	5,054,000	0.3437	4.55%
2022-10-18	0	0.330	0.325	0.330	0.320	0.340	1,306,000	428,960	0.3285	0.330	0.325	0.330	0.320	0.340	1,306,000	0.3285	0.00%
2022-10-17	0	0.330	0.325	0.330	0.320	0.350	2,464,000	806,550	0.3273	0.330	0.325	0.330	0.320	0.350	2,464,000	0.3273	-5.71%
2022-10-14	0	0.350	0.345	0.350	0.345	0.370	2,292,000	807,110	0.3521	0.350	0.345	0.350	0.345	0.370	2,292,000	0.3521	1.45%
2022-10-13	0	0.345	0.345	0.350	0.340	0.370	1,342,000	474,500	0.3536	0.345	0.345	0.350	0.340	0.370	1,342,000	0.3536	-4.17%
2022-10-12	0	0.360	0.350	0.360	0.340	0.380	3,244,000	1,169,300	0.3605	0.360	0.350	0.360	0.340	0.380	3,244,000	0.3605	-1.37%
2022-10-11	0	0.365	0.355	0.370	0.360	0.395	1,792,000	663,700	0.3704	0.365	0.355	0.370	0.360	0.395	1,792,000	0.3704	-5.19%
2022-10-10	0	0.385	0.380	0.385	0.375	0.400	2,284,000	870,800	0.3813	0.385	0.380	0.385	0.375	0.400	2,284,000	0.3813	-3.75%
2022-10-07	0	0.400	0.390	0.395	0.390	0.410	958,000	381,410	0.3981	0.400	0.390	0.395	0.390	0.410	958,000	0.3981	0.00%
2022-10-06	0	0.400	0.395	0.400	0.390	0.415	1,510,000	601,120	0.3981	0.400	0.395	0.400	0.390	0.415	1,510,000	0.3981	-3.61%
2022-10-05	0	0.415	0.410	0.415	0.400	0.430	4,906,000	2,028,030	0.4134	0.415	0.410	0.415	0.400	0.430	4,906,000	0.4134	5.06%
2022-10-03	0	0.395	0.385	0.395	0.380	0.415	1,842,000	723,240	0.3926	0.395	0.385	0.395	0.380	0.415	1,842,000	0.3926	-3.66%
2022-09-30	0	0.410	0.410	0.415	0.400	0.430	2,682,000	1,097,920	0.4094	0.410	0.410	0.415	0.400	0.430	2,682,000	0.4094	-4.65%
2022-09-29	0	0.430	0.425	0.430	0.425	0.455	2,770,000	1,205,680	0.4353	0.430	0.425	0.430	0.425	0.455	2,770,000	0.4353	0.00%
2022-09-28	0	0.430	0.425	0.430	0.420	0.465	4,594,000	2,050,600	0.4464	0.430	0.425	0.430	0.420	0.465	4,594,000	0.4464	-1.15%
2022-09-27	0	0.435	0.430	0.440	0.430	0.450	3,264,000	1,427,940	0.4375	0.435	0.430	0.440	0.430	0.450	3,264,000	0.4375	-3.33%
2022-09-26	0	0.450	0.445	0.455	0.445	0.470	2,648,000	1,192,880	0.4505	0.450	0.445	0.455	0.445	0.470	2,648,000	0.4505	-2.17%
2022-09-23	0	0.460	0.450	0.460	0.450	0.480	5,550,000	2,568,700	0.4628	0.460	0.450	0.460	0.450	0.480	5,550,000	0.4628	-2.13%
2022-09-22	0	0.470	0.470	0.475	0.445	0.510	21,092,000	10,223,660	0.4847	0.470	0.470	0.475	0.445	0.510	21,092,000	0.4847	2.17%
2022-09-21	0	0.460	0.455	0.460	0.455	0.490	10,748,000	5,039,470	0.4689	0.460	0.455	0.460	0.455	0.490	10,748,000	0.4689	0.00%
2022-09-20	0	0.460	0.460	0.465	0.400	0.470	17,220,000	7,700,350	0.4472	0.460	0.460	0.465	0.400	0.470	17,220,000	0.4472	13.58%
2022-09-19	0	0.405	0.395	0.405	0.395	0.455	6,662,000	2,776,200	0.4167	0.405	0.395	0.405	0.395	0.455	6,662,000	0.4167	-8.99%
2022-09-16	0	0.445	0.440	0.445	0.440	0.470	2,894,000	1,299,630	0.4491	0.445	0.440	0.445	0.440	0.470	2,894,000	0.4491	-4.30%
2022-09-15	0	0.465	0.460	0.465	0.455	0.485	4,210,000	1,965,250	0.4668	0.465	0.460	0.465	0.455	0.485	4,210,000	0.4668	-1.06%
2022-09-14	0	0.470	0.465	0.470	0.460	0.490	4,028,000	1,904,200	0.4727	0.470	0.465	0.470	0.460	0.490	4,028,000	0.4727	-4.08%
2022-09-13	0	0.490	0.490	0.495	0.485	0.510	4,820,000	2,381,370	0.4941	0.490	0.490	0.495	0.485	0.510	4,820,000	0.4941	-3.92%
2022-09-09	0	0.510	0.500	0.510	0.495	0.540	5,726,000	2,941,790	0.5138	0.510	0.500	0.510	0.495	0.540	5,726,000	0.5138	2.00%
2022-09-08	0	0.500	0.490	0.500	0.485	0.510	3,986,000	1,966,340	0.4933	0.500	0.490	0.500	0.485	0.510	3,986,000	0.4933	0.00%
2022-09-07	0	0.500	0.500	0.510	0.480	0.530	5,634,000	2,844,490	0.5049	0.500	0.500	0.510	0.480	0.530	5,634,000	0.5049	1.01%
2022-09-06	0	0.495	0.490	0.495	0.485	0.530	9,528,000	4,766,970	0.5003	0.495	0.490	0.495	0.485	0.530	9,528,000	0.5003	-6.60%
2022-09-05	0	0.530	0.530	0.540	0.510	0.560	10,054,000	5,392,920	0.5364	0.530	0.530	0.540	0.510	0.560	10,054,000	0.5364	0.00%
2022-09-02	0	0.530	0.520	0.530	0.510	0.600	23,092,000	12,773,640	0.5532	0.530	0.520	0.530	0.510	0.600	23,092,000	0.5532	-5.36%
2022-09-01	0	0.560	0.550	0.560	0.450	0.570	54,276,000	28,767,230	0.5300	0.560	0.550	0.560	0.450	0.570	54,276,000	0.5300	23.08%
2022-08-31	0	0.455	0.455	0.460	0.430	0.510	24,058,000	11,293,090	0.4694	0.455	0.455	0.460	0.430	0.510	24,058,000	0.4694	-6.19%
2022-08-30	0	0.485	0.485	0.490	0.480	0.550	17,212,000	8,720,100	0.5066	0.485	0.485	0.490	0.480	0.550	17,212,000	0.5066	-11.82%
2022-08-29	0	0.550	0.540	0.550	0.510	0.570	13,832,000	7,457,740	0.5392	0.550	0.540	0.550	0.510	0.570	13,832,000	0.5392	0.00%
2022-08-26	0	0.550	0.550	0.560	0.510	0.600	26,972,000	14,862,000	0.5510	0.550	0.550	0.560	0.510	0.600	26,972,000	0.5510	-5.17%
2022-08-25	0	0.580	0.570	0.580	0.530	0.620	35,724,000	20,978,640	0.5872	0.580	0.570	0.580	0.530	0.620	35,724,000	0.5872	11.54%
2022-08-24	0	0.520	0.510	0.520	0.490	0.670	35,218,000	19,718,110	0.5599	0.520	0.510	0.520	0.490	0.670	35,218,000	0.5599	-17.46%
2022-08-23	0	0.630	0.630	0.640	0.530	0.670	72,964,000	45,080,620	0.6178	0.630	0.630	0.640	0.530	0.670	72,964,000	0.6178	21.15%
2022-08-22	0	0.520	0.520	0.530	0.400	0.570	82,872,000	42,136,020	0.5084	0.520	0.520	0.530	0.400	0.570	82,872,000	0.5084	23.81%
2022-08-19	0	0.420	0.415	0.420	0.305	0.455	100,366,000	40,617,170	0.4047	0.420	0.415	0.420	0.305	0.455	100,366,000	0.4047	23.53%
2022-08-18	0	0.340	0.335	0.340	0.260	0.410	113,229,400	39,922,471	0.3526	0.340	0.335	0.340	0.260	0.410	113,229,400	0.3526	33.33%
2022-08-17	0	0.255	0.250	0.255	0.242	0.255	2,990,000	746,926	0.2498	0.255	0.250	0.255	0.242	0.255	2,990,000	0.2498	3.66%
2022-08-16	0	0.246	0.245	0.247	0.244	0.275	5,836,000	1,497,114	0.2565	0.246	0.245	0.247	0.244	0.275	5,836,000	0.2565	-5.38%
2022-08-15	0	0.260	0.260	0.265	0.250	0.265	2,408,000	620,940	0.2579	0.260	0.260	0.265	0.250	0.265	2,408,000	0.2579	-3.70%
2022-08-12	0	0.270	0.270	0.275	0.265	0.280	2,972,000	800,290	0.2693	0.270	0.270	0.275	0.265	0.280	2,972,000	0.2693	-1.82%
2022-08-11	0	0.275	0.270	0.275	0.275	0.280	916,000	252,610	0.2758	0.275	0.270	0.275	0.275	0.280	916,000	0.2758	-1.79%
2022-08-10	0	0.280	0.275	0.285	0.270	0.290	5,224,000	1,449,460	0.2775	0.280	0.275	0.285	0.270	0.290	5,224,000	0.2775	0.00%
2022-08-09	0	0.280	0.280	0.290	0.270	0.300	6,720,000	1,943,170	0.2892	0.280	0.280	0.290	0.270	0.300	6,720,000	0.2892	0.00%
2022-08-08	0	0.280	0.270	0.280	0.270	0.290	3,432,000	966,090	0.2815	0.280	0.270	0.280	0.270	0.290	3,432,000	0.2815	0.00%
2022-08-05	0	0.280	0.280	0.290	0.265	0.305	19,286,000	5,493,200	0.2848	0.280	0.280	0.290	0.265	0.305	19,286,000	0.2848	-1.75%
2022-08-04	0	0.285	0.280	0.290	0.285	0.365	32,310,000	10,331,020	0.3197	0.285	0.280	0.290	0.285	0.365	32,310,000	0.3197	-16.18%
2022-08-03	0	0.340	0.330	0.340	0.220	0.355	60,592,000	19,411,372	0.3204	0.340	0.330	0.340	0.220	0.355	60,592,000	0.3204	46.55%
2022-08-02	0	0.232	0.221	0.232	0.210	0.239	2,338,000	522,464	0.2235	0.232	0.221	0.232	0.210	0.239	2,338,000	0.2235	-4.92%
2022-08-01	0	0.244	0.241	0.244	0.241	0.255	1,988,000	486,042	0.2445	0.244	0.241	0.244	0.241	0.255	1,988,000	0.2445	-4.31%
2022-07-29	0	0.255	0.247	0.255	0.247	0.260	4,598,000	1,164,094	0.2532	0.255	0.247	0.255	0.247	0.260	4,598,000	0.2532	-1.92%
2022-07-28	0	0.260	0.255	0.265	0.255	0.275	2,138,000	558,880	0.2614	0.260	0.255	0.265	0.255	0.275	2,138,000	0.2614	-3.70%
2022-07-27	0	0.270	0.270	0.275	0.265	0.275	1,568,000	422,960	0.2697	0.270	0.270	0.275	0.265	0.275	1,568,000	0.2697	-5.26%
2022-07-26	0	0.285	0.275	0.285	0.275	0.290	1,554,000	436,250	0.2807	0.285	0.275	0.285	0.275	0.290	1,554,000	0.2807	3.64%
2022-07-25	0	0.275	0.270	0.275	0.270	0.285	2,414,000	667,870	0.2767	0.275	0.270	0.275	0.270	0.285	2,414,000	0.2767	-1.79%
2022-07-22	0	0.280	0.280	0.285	0.275	0.290	4,274,000	1,206,960	0.2824	0.280	0.280	0.285	0.275	0.290	4,274,000	0.2824	-5.08%
2022-07-21	0	0.295	0.295	0.300	0.290	0.335	13,246,000	4,078,440	0.3079	0.295	0.295	0.300	0.290	0.335	13,246,000	0.3079	1.72%
2022-07-20	0	0.290	0.280	0.290	0.280	0.305	3,958,000	1,142,620	0.2887	0.290	0.280	0.290	0.280	0.305	3,958,000	0.2887	0.00%
2022-07-19	0	0.290	0.285	0.295	0.280	0.310	2,818,000	820,740	0.2912	0.290	0.285	0.295	0.280	0.310	2,818,000	0.2912	-3.33%
2022-07-18	0	0.300	0.300	0.305	0.280	0.310	3,768,000	1,097,710	0.2913	0.300	0.300	0.305	0.280	0.310	3,768,000	0.2913	3.45%
2022-07-15	0	0.290	0.290	0.295	0.285	0.315	5,310,000	1,580,410	0.2976	0.290	0.290	0.295	0.285	0.315	5,310,000	0.2976	-7.94%
2022-07-14	0	0.315	0.315	0.320	0.310	0.345	4,256,000	1,369,670	0.3218	0.315	0.315	0.320	0.310	0.345	4,256,000	0.3218	-4.55%
2022-07-13	0	0.330	0.325	0.330	0.320	0.375	12,610,000	4,320,120	0.3426	0.330	0.325	0.330	0.320	0.375	12,610,000	0.3426	1.54%
2022-07-12	0	0.325	0.320	0.330	0.315	0.330	4,654,000	1,499,460	0.3222	0.325	0.320	0.330	0.315	0.330	4,654,000	0.3222	-4.41%
2022-07-11	0	0.340	0.325	0.340	0.315	0.355	5,098,000	1,708,230	0.3351	0.340	0.325	0.340	0.315	0.355	5,098,000	0.3351	1.49%
2022-07-08	0	0.335	0.335	0.340	0.330	0.355	2,810,000	957,210	0.3406	0.335	0.335	0.340	0.330	0.355	2,810,000	0.3406	-4.29%
2022-07-07	0	0.350	0.345	0.350	0.335	0.365	6,602,000	2,284,080	0.3460	0.350	0.345	0.350	0.335	0.365	6,602,000	0.3460	-2.78%
2022-07-06	0	0.360	0.360	0.365	0.315	0.420	42,878,771	16,070,478	0.3748	0.360	0.360	0.365	0.315	0.420	42,878,771	0.3748	12.50%
2022-07-05	0	0.320	0.320	0.325	0.295	0.355	13,592,000	4,381,490	0.3224	0.320	0.320	0.325	0.295	0.355	13,592,000	0.3224	1.59%
2022-07-04	0	0.315	0.310	0.315	0.305	0.380	15,260,000	5,158,030	0.3380	0.315	0.310	0.315	0.305	0.380	15,260,000	0.3380	-21.25%
2022-06-30	0	0.400	0.400	0.405	0.400	0.435	20,456,000	8,401,550	0.4107	0.400	0.400	0.405	0.400	0.435	20,456,000	0.4107	-8.05%
2022-06-29	0	0.435	0.435	0.440	0.420	0.475	22,868,000	10,005,890	0.4375	0.435	0.435	0.440	0.420	0.475	22,868,000	0.4375	-3.33%
2022-06-28	0	0.450	0.445	0.450	0.435	0.550	37,886,000	17,452,340	0.4607	0.450	0.445	0.450	0.435	0.550	37,886,000	0.4607	-15.09%
2022-06-27	0	0.530	0.530	0.540	0.425	0.570	34,938,600	18,052,017	0.5167	0.530	0.530	0.540	0.425	0.570	34,938,600	0.5167	13.98%
2022-06-24	0	0.465	0.460	0.465	0.435	0.640	49,576,000	25,909,160	0.5226	0.465	0.460	0.465	0.435	0.640	49,576,000	0.5226	-5.10%
2022-06-23	0	0.490	0.490	0.495	0.480	0.780	42,784,000	25,473,020	0.5954	0.490	0.490	0.495	0.480	0.780	42,784,000	0.5954	-37.18%
2022-06-22	0	0.780	0.770	0.780	0.740	1.190	137,747,200	128,995,317	0.9365	0.780	0.770	0.780	0.740	1.190	137,747,200	0.9365	4.00%
2022-06-21	0	0.750	0.750	0.800	0.097	1.360	638,678,413	440,921,236	0.6904	0.750	0.750	0.800	0.097	1.360	638,678,413	0.6904	900.00%
2022-06-20	0	0.075	0.068	0.082	-	-	0	0	-	0.075	0.068	0.082	-	-	0	-	0.00%
2022-06-17	0	0.075	0.075	0.086	0.073	0.089	674,000	52,502	0.0779	0.075	0.075	0.086	0.073	0.089	674,000	0.0779	7.14%
2022-06-16	0	0.070	0.070	0.082	0.069	0.070	46,000	3,204	0.0697	0.070	0.070	0.082	0.069	0.070	46,000	0.0697	0.00%
2022-06-15	0	0.070	0.070	0.082	-	-	0	0	-	0.070	0.070	0.082	-	-	0	-	1.45%
2022-06-14	0	0.069	0.069	0.082	-	-	0	0	-	0.069	0.069	0.082	-	-	0	-	0.00%
2022-06-13	0	0.069	0.069	0.083	0.069	0.069	20,000	1,380	0.0690	0.069	0.069	0.083	0.069	0.069	20,000	0.0690	-1.43%
2022-06-10	0	0.070	0.069	0.083	-	-	0	0	-	0.070	0.069	0.083	-	-	0	-	0.00%
2022-06-09	0	0.070	0.069	0.083	-	-	0	0	-	0.070	0.069	0.083	-	-	0	-	0.00%
2022-06-08	0	0.070	0.070	0.083	0.069	0.069	156,000	10,764	0.0690	0.070	0.070	0.083	0.069	0.069	156,000	0.0690	-6.67%
2022-06-07	0	0.075	0.069	0.088	-	-	0	0	-	0.075	0.069	0.088	-	-	0	-	0.00%
2022-06-06	0	0.075	0.068	0.090	-	-	0	0	-	0.075	0.068	0.090	-	-	0	-	0.00%
2022-06-02	0	0.075	0.068	0.090	-	-	0	0	-	0.075	0.068	0.090	-	-	0	-	0.00%
2022-06-01	0	0.075	0.069	0.089	0.074	0.075	454,000	34,046	0.0750	0.075	0.069	0.089	0.074	0.075	454,000	0.0750	7.14%
2022-05-31	0	0.070	0.068	0.089	-	-	0	0	-	0.070	0.068	0.089	-	-	0	-	0.00%
2022-05-30	0	0.070	0.068	0.087	-	-	0	0	-	0.070	0.068	0.087	-	-	0	-	0.00%
2022-05-27	0	0.070	0.068	0.088	-	-	14,000	980	0.0700	0.070	0.068	0.088	-	-	14,000	0.0700	0.00%
2022-05-26	0	0.070	0.069	0.087	-	-	0	0	-	0.070	0.069	0.087	-	-	0	-	0.00%
2022-05-25	0	0.070	0.069	0.083	-	-	0	0	-	0.070	0.069	0.083	-	-	0	-	0.00%
2022-05-24	0	0.070	0.069	0.090	0.069	0.087	6,000	450	0.0750	0.070	0.069	0.090	0.069	0.087	6,000	0.0750	-19.54%
2022-05-23	0	0.087	0.071	0.087	0.087	0.087	6,000	522	0.0870	0.087	0.071	0.087	0.087	0.087	6,000	0.0870	0.00%
2022-05-20	0	0.087	0.071	0.087	0.078	0.095	288,000	25,500	0.0885	0.087	0.071	0.087	0.078	0.095	288,000	0.0885	26.09%
2022-05-19	0	0.069	0.065	0.078	-	-	0	0	-	0.069	0.065	0.078	-	-	0	-	0.00%
2022-05-18	0	0.069	0.068	0.078	-	-	0	0	-	0.069	0.068	0.078	-	-	0	-	0.00%
2022-05-17	0	0.069	0.068	0.078	-	-	0	0	-	0.069	0.068	0.078	-	-	0	-	0.00%
2022-05-16	0	0.069	0.069	0.078	0.068	0.068	50,000	3,400	0.0680	0.069	0.069	0.078	0.068	0.068	50,000	0.0680	-11.54%
2022-05-13	0	0.078	0.068	0.087	0.078	0.078	180,000	14,040	0.0780	0.078	0.068	0.087	0.078	0.078	180,000	0.0780	0.00%
2022-05-12	0	0.078	0.068	0.078	-	-	0	0	-	0.078	0.068	0.078	-	-	0	-	-2.50%
2022-05-11	0	0.080	0.068	0.080	-	-	0	0	-	0.080	0.068	0.080	-	-	0	-	0.00%
2022-05-10	0	0.080	0.068	0.084	-	-	0	0	-	0.080	0.068	0.084	-	-	0	-	0.00%
2022-05-06	0	0.080	0.080	0.086	0.080	0.088	346,000	29,186	0.0844	0.080	0.080	0.086	0.080	0.088	346,000	0.0844	-4.76%
2022-05-05	0	0.084	0.075	0.084	0.066	0.089	242,000	17,958	0.0742	0.084	0.075	0.084	0.066	0.089	242,000	0.0742	23.53%
2022-05-04	0	0.068	0.063	0.089	-	-	0	0	-	0.068	0.063	0.089	-	-	0	-	0.00%
2022-05-03	0	0.068	0.064	0.065	0.066	0.070	120,000	8,000	0.0667	0.068	0.064	0.065	0.066	0.070	120,000	0.0667	-8.11%
2022-04-29	0	0.074	0.064	0.074	-	-	0	0	-	0.074	0.064	0.074	-	-	0	-	-1.33%
2022-04-28	0	0.075	0.063	0.075	-	-	0	0	-	0.075	0.063	0.075	-	-	0	-	0.00%
2022-04-27	0	0.075	0.064	0.075	-	-	0	0	-	0.075	0.064	0.075	-	-	0	-	0.00%
2022-04-26	0	0.075	0.066	0.078	-	-	0	0	-	0.075	0.066	0.078	-	-	0	-	0.00%
2022-04-25	0	0.075	0.063	0.086	0.075	0.075	180,000	13,500	0.0750	0.075	0.063	0.086	0.075	0.075	180,000	0.0750	0.00%
2022-04-22	0	0.075	0.070	0.085	-	-	0	0	-	0.075	0.070	0.085	-	-	0	-	0.00%
2022-04-21	0	0.075	0.075	0.085	0.075	0.075	34,000	2,550	0.0750	0.075	0.075	0.085	0.075	0.075	34,000	0.0750	0.00%
2022-04-20	0	0.075	0.073	0.075	0.072	0.079	112,000	8,108	0.0724	0.075	0.073	0.075	0.072	0.079	112,000	0.0724	5.63%
2022-04-19	0	0.071	0.061	0.071	0.060	0.077	874,000	59,128	0.0677	0.071	0.061	0.071	0.060	0.077	874,000	0.0677	16.39%
2022-04-14	0	0.061	0.061	0.069	0.061	0.079	300,000	21,546	0.0718	0.061	0.061	0.069	0.061	0.079	300,000	0.0718	1.67%
2022-04-13	0	0.060	0.053	0.079	0.060	0.061	552,000	33,138	0.0600	0.060	0.053	0.079	0.060	0.061	552,000	0.0600	0.00%
2022-04-12	0	0.060	0.053	0.075	-	-	0	0	-	0.060	0.053	0.075	-	-	0	-	0.00%
2022-04-11	0	0.060	0.053	0.079	-	-	0	0	-	0.060	0.053	0.079	-	-	0	-	0.00%
2022-04-08	0	0.060	0.054	0.078	-	-	0	0	-	0.060	0.054	0.078	-	-	0	-	0.00%
2022-04-07	0	0.060	0.056	0.076	-	-	0	0	-	0.060	0.056	0.076	-	-	0	-	0.00%
2022-04-06	0	0.060	0.055	0.060	0.060	0.062	284,000	17,120	0.0603	0.060	0.055	0.060	0.060	0.062	284,000	0.0603	-9.09%
2022-04-04	0	0.066	0.062	0.082	-	-	0	0	-	0.066	0.062	0.082	-	-	0	-	0.00%
2022-04-01	0	0.066	0.066	0.083	-	-	0	0	-	0.066	0.066	0.083	-	-	0	-	0.00%
2022-03-31	0	0.066	0.066	0.084	-	-	190	11	0.0579	0.066	0.066	0.084	-	-	190	0.0579	0.00%
2022-03-30	0	0.066	0.066	0.070	-	-	0	0	-	0.066	0.066	0.070	-	-	0	-	0.00%
2022-03-29	0	0.066	0.060	0.085	-	-	0	0	-	0.066	0.060	0.085	-	-	0	-	0.00%
2022-03-28	0	0.066	0.066	0.086	0.066	0.066	28,000	1,848	0.0660	0.066	0.066	0.086	0.066	0.066	28,000	0.0660	0.00%
2022-03-25	0	0.066	0.061	0.080	-	-	0	0	-	0.066	0.061	0.080	-	-	0	-	-1.49%
2022-03-24	0	0.067	0.061	-	-	-	0	0	-	0.067	0.061	-	-	-	0	-	0.00%
2022-03-23	0	0.067	0.063	0.099	0.067	0.067	34,000	2,278	0.0670	0.067	0.063	0.099	0.067	0.067	34,000	0.0670	-12.99%
2022-03-22	0	0.077	0.060	0.077	0.060	0.080	286,000	17,200	0.0601	0.077	0.060	0.077	0.060	0.080	286,000	0.0601	28.33%
2022-03-21	0	0.060	0.053	-	-	-	0	0	-	0.060	0.053	-	-	-	0	-	0.00%
2022-03-18	0	0.060	0.054	0.073	0.051	0.053	64,000	3,284	0.0513	0.060	0.054	0.073	0.051	0.053	64,000	0.0513	9.09%
2022-03-17	0	0.055	0.057	0.073	0.055	0.060	52,000	2,890	0.0556	0.055	0.057	0.073	0.055	0.060	52,000	0.0556	1.85%
2022-03-16	0	0.054	0.042	-	-	-	0	0	-	0.054	0.042	-	-	-	0	-	-5.26%
2022-03-15	0	0.057	0.041	0.057	-	-	0	0	-	0.057	0.041	0.057	-	-	0	-	0.00%
2022-03-14	0	0.057	0.054	0.065	0.057	0.057	22,000	1,254	0.0570	0.057	0.054	0.065	0.057	0.057	22,000	0.0570	0.00%
2022-03-11	0	0.057	0.057	0.061	0.052	0.057	40,000	2,270	0.0568	0.057	0.057	0.061	0.052	0.057	40,000	0.0568	-6.56%
2022-03-10	0	0.061	0.040	-	0.061	0.061	10,000	610	0.0610	0.061	0.040	-	0.061	0.061	10,000	0.0610	0.00%
2022-03-09	0	0.061	0.057	0.064	0.057	0.061	158,000	9,590	0.0607	0.061	0.057	0.064	0.057	0.061	158,000	0.0607	-4.69%
2022-03-08	0	0.064	0.056	0.070	0.057	0.061	400,000	23,460	0.0587	0.064	0.056	0.070	0.057	0.061	400,000	0.0587	0.00%
2022-03-07	0	0.064	0.056	0.065	0.061	0.064	328,000	20,740	0.0632	0.064	0.056	0.065	0.061	0.064	328,000	0.0632	-5.88%
2022-03-04	0	0.068	0.068	-	0.065	0.065	20,000	1,300	0.0650	0.068	0.068	-	0.065	0.065	20,000	0.0650	0.00%
2022-03-03	0	0.068	0.068	-	-	-	0	0	-	0.068	0.068	-	-	-	0	-	0.00%
2022-03-02	0	0.068	0.065	0.086	-	-	0	0	-	0.068	0.065	0.086	-	-	0	-	0.00%
2022-03-01	0	0.068	0.062	0.074	0.060	0.070	178,000	12,108	0.0680	0.068	0.062	0.074	0.060	0.070	178,000	0.0680	-8.11%
2022-02-28	0	0.074	0.070	0.080	-	-	0	0	-	0.074	0.070	0.080	-	-	0	-	0.00%
2022-02-25	0	0.074	0.069	0.079	-	-	0	0	-	0.074	0.069	0.079	-	-	0	-	-1.33%
2022-02-24	0	0.075	0.070	0.080	0.071	0.075	170,000	12,078	0.0710	0.075	0.070	0.080	0.071	0.075	170,000	0.0710	-2.60%
2022-02-23	0	0.077	0.069	0.080	-	-	0	0	-	0.077	0.069	0.080	-	-	0	-	0.00%
2022-02-22	0	0.077	0.077	0.080	0.077	0.077	2,000	154	0.0770	0.077	0.077	0.080	0.077	0.077	2,000	0.0770	-3.75%
2022-02-21	0	0.080	0.070	0.080	-	-	0	0	-	0.080	0.070	0.080	-	-	0	-	0.00%
2022-02-18	0	0.080	0.071	0.080	-	-	0	0	-	0.080	0.071	0.080	-	-	0	-	0.00%
2022-02-17	0	0.080	0.069	0.080	0.069	0.080	10,000	752	0.0752	0.080	0.069	0.080	0.069	0.080	10,000	0.0752	0.00%
2022-02-16	0	0.080	0.068	0.080	-	-	0	0	-	0.080	0.068	0.080	-	-	0	-	0.00%
2022-02-15	0	0.080	0.071	0.080	-	-	0	0	-	0.080	0.071	0.080	-	-	0	-	0.00%
2022-02-14	0	0.080	0.065	0.080	-	-	0	0	-	0.080	0.065	0.080	-	-	0	-	0.00%
2022-02-11	0	0.080	0.071	0.080	0.068	0.080	16,000	1,130	0.0706	0.080	0.071	0.080	0.068	0.080	16,000	0.0706	1.27%
2022-02-10	0	0.079	0.069	0.080	-	-	0	0	-	0.079	0.069	0.080	-	-	0	-	0.00%
2022-02-09	0	0.079	0.068	0.080	-	-	0	0	-	0.079	0.068	0.080	-	-	0	-	0.00%
2022-02-08	0	0.079	0.068	0.080	-	-	0	0	-	0.079	0.068	0.080	-	-	0	-	0.00%
2022-02-07	0	0.079	0.068	0.080	0.072	0.079	10,000	734	0.0734	0.079	0.068	0.080	0.072	0.079	10,000	0.0734	9.72%
2022-02-04	0	0.072	0.072	0.080	-	-	0	0	-	0.072	0.072	0.080	-	-	0	-	0.00%
2022-01-31	0	0.072	0.072	0.080	-	-	0	0	-	0.072	0.072	0.080	-	-	0	-	1.41%
2022-01-28	0	0.071	0.071	0.080	0.070	0.077	70,000	5,250	0.0750	0.071	0.071	0.080	0.070	0.077	70,000	0.0750	-10.13%
2022-01-27	0	0.079	0.071	0.079	0.069	0.079	292,000	20,712	0.0709	0.079	0.071	0.079	0.069	0.079	292,000	0.0709	2.60%
2022-01-26	0	0.077	0.073	0.077	-	-	0	0	-	0.077	0.073	0.077	-	-	0	-	-3.75%
2022-01-25	0	0.080	0.073	0.080	-	-	0	0	-	0.080	0.073	0.080	-	-	0	-	0.00%
2022-01-24	0	0.080	0.073	0.080	-	-	0	0	-	0.080	0.073	0.080	-	-	0	-	0.00%
2022-01-21	0	0.080	0.073	0.080	-	-	0	0	-	0.080	0.073	0.080	-	-	0	-	0.00%
2022-01-20	0	0.080	0.073	0.080	0.080	0.080	376,000	30,080	0.0800	0.080	0.073	0.080	0.080	0.080	376,000	0.0800	0.00%
2022-01-19	0	0.080	0.073	0.080	0.073	0.080	4,000	306	0.0765	0.080	0.073	0.080	0.073	0.080	4,000	0.0765	0.00%
2022-01-18	0	0.080	0.073	0.080	-	-	0	0	-	0.080	0.073	0.080	-	-	0	-	0.00%
2022-01-17	0	0.080	0.073	0.080	-	-	0	0	-	0.080	0.073	0.080	-	-	0	-	0.00%
2022-01-14	0	0.080	0.076	0.080	0.080	0.080	54,000	4,320	0.0800	0.080	0.076	0.080	0.080	0.080	54,000	0.0800	0.00%
2022-01-13	0	0.080	0.077	0.080	0.079	0.080	792,000	63,152	0.0797	0.080	0.077	0.080	0.079	0.080	792,000	0.0797	1.27%
2022-01-12	0	0.079	0.073	0.079	0.079	0.079	12,000	948	0.0790	0.079	0.073	0.079	0.079	0.079	12,000	0.0790	-1.25%
2022-01-11	0	0.080	0.078	0.080	0.079	0.083	358,000	28,678	0.0801	0.080	0.078	0.080	0.079	0.083	358,000	0.0801	-10.11%
2022-01-10	0	0.089	0.076	0.089	0.089	0.089	68,000	6,052	0.0890	0.089	0.076	0.089	0.089	0.089	68,000	0.0890	-1.11%
2022-01-07	0	0.090	0.076	0.090	0.075	0.090	204,000	18,130	0.0889	0.090	0.076	0.090	0.075	0.090	204,000	0.0889	0.00%
2022-01-06	0	0.090	0.075	0.090	0.082	0.090	22,000	1,820	0.0827	0.090	0.075	0.090	0.082	0.090	22,000	0.0827	-2.17%
2022-01-05	0	0.092	0.085	0.092	0.085	0.092	4,000	354	0.0885	0.092	0.085	0.092	0.085	0.092	4,000	0.0885	-3.16%
2022-01-04	0	0.095	0.082	0.095	0.090	0.099	96,029	8,966	0.0934	0.095	0.082	0.095	0.090	0.099	96,029	0.0934	1.06%
2022-01-03	0	0.094	0.088	0.094	0.084	0.099	644,000	58,828	0.0913	0.094	0.088	0.094	0.084	0.099	644,000	0.0913	11.90%
2021-12-31	0	0.084	0.077	0.084	-	-	0	0	-	0.084	0.077	0.084	-	-	0	-	0.00%
2021-12-30	0	0.084	0.077	0.084	0.078	0.085	180,000	14,448	0.0803	0.084	0.077	0.084	0.078	0.085	180,000	0.0803	0.00%
2021-12-29	0	0.084	0.077	0.084	-	-	0	0	-	0.084	0.077	0.084	-	-	0	-	0.00%
2021-12-28	0	0.084	0.077	0.084	0.084	0.084	8,000	672	0.0840	0.084	0.077	0.084	0.084	0.084	8,000	0.0840	0.00%
2021-12-24	0	0.084	0.077	0.084	0.084	0.084	10,000	840	0.0840	0.084	0.077	0.084	0.084	0.084	10,000	0.0840	0.00%
2021-12-23	0	0.084	0.077	0.084	0.084	0.084	20,000	1,680	0.0840	0.084	0.077	0.084	0.084	0.084	20,000	0.0840	0.00%
2021-12-22	0	0.084	0.078	0.084	0.084	0.084	10,000	840	0.0840	0.084	0.078	0.084	0.084	0.084	10,000	0.0840	0.00%
2021-12-21	0	0.084	0.078	0.084	-	-	0	0	-	0.084	0.078	0.084	-	-	0	-	0.00%
2021-12-20	0	0.084	0.078	0.084	-	-	0	0	-	0.084	0.078	0.084	-	-	0	-	0.00%
2021-12-17	0	0.084	0.078	0.084	-	-	0	0	-	0.084	0.078	0.084	-	-	0	-	-1.18%
2021-12-16	0	0.085	0.079	0.085	0.085	0.085	36,000	3,060	0.0850	0.085	0.079	0.085	0.085	0.085	36,000	0.0850	1.19%
2021-12-15	0	0.084	0.078	0.084	-	-	0	0	-	0.084	0.078	0.084	-	-	0	-	0.00%
2021-12-14	0	0.084	0.078	0.084	0.078	0.084	56,000	4,380	0.0782	0.084	0.078	0.084	0.078	0.084	56,000	0.0782	0.00%
2021-12-13	0	0.084	0.078	0.084	0.084	0.084	8,000	636	0.0795	0.084	0.078	0.084	0.084	0.084	8,000	0.0795	0.00%
2021-12-10	0	0.084	0.080	0.084	0.079	0.085	1,302,000	108,520	0.0833	0.084	0.080	0.084	0.079	0.085	1,302,000	0.0833	1.20%
2021-12-09	0	0.083	0.078	0.083	0.080	0.083	14,000	1,132	0.0809	0.083	0.078	0.083	0.080	0.083	14,000	0.0809	0.00%
2021-12-08	0	0.083	0.078	0.083	-	-	0	0	-	0.083	0.078	0.083	-	-	0	-	0.00%
2021-12-07	0	0.083	0.078	0.084	-	-	0	0	-	0.083	0.078	0.084	-	-	0	-	0.00%
2021-12-06	0	0.083	0.078	0.083	0.082	0.083	64,000	5,250	0.0820	0.083	0.078	0.083	0.082	0.083	64,000	0.0820	-1.19%
2021-12-03	0	0.084	0.078	0.084	0.082	0.084	36,000	2,964	0.0823	0.084	0.078	0.084	0.082	0.084	36,000	0.0823	2.44%
2021-12-02	0	0.082	0.078	0.082	0.082	0.084	216,000	17,720	0.0820	0.082	0.078	0.082	0.082	0.084	216,000	0.0820	-3.53%
2021-12-01	0	0.085	0.082	0.085	0.078	0.104	2,156,000	176,652	0.0819	0.085	0.082	0.085	0.078	0.104	2,156,000	0.0819	-7.61%
2021-11-30	0	0.092	0.088	0.092	-	-	0	0	-	0.092	0.088	0.092	-	-	0	-	0.00%
2021-11-29	0	0.092	0.088	0.092	-	-	0	0	-	0.092	0.088	0.092	-	-	0	-	-2.13%
2021-11-26	0	0.094	0.089	0.095	-	-	0	0	-	0.094	0.089	0.095	-	-	0	-	-1.05%
2021-11-25	0	0.095	0.091	0.096	0.089	0.095	432,000	38,790	0.0898	0.095	0.091	0.096	0.089	0.095	432,000	0.0898	2.15%
2021-11-24	0	0.093	0.089	0.093	0.090	0.094	210,000	18,958	0.0903	0.093	0.089	0.093	0.090	0.094	210,000	0.0903	-4.12%
2021-11-23	0	0.097	0.091	0.098	0.089	0.099	252,000	22,708	0.0901	0.097	0.091	0.098	0.089	0.099	252,000	0.0901	3.19%
2021-11-22	0	0.094	0.091	0.096	0.093	0.098	310,000	29,336	0.0946	0.094	0.091	0.096	0.093	0.098	310,000	0.0946	-4.08%
2021-11-19	0	0.098	0.096	0.098	0.094	0.100	1,192,000	113,458	0.0952	0.098	0.096	0.098	0.094	0.100	1,192,000	0.0952	-3.92%
2021-11-18	0	0.102	0.098	0.102	0.099	0.106	178,000	17,888	0.1005	0.102	0.098	0.102	0.099	0.106	178,000	0.1005	-3.77%
2021-11-17	0	0.106	0.101	0.107	0.095	0.134	15,166,000	1,613,010	0.1064	0.106	0.101	0.107	0.095	0.134	15,166,000	0.1064	-6.19%
2021-11-16	0	0.113	0.104	0.113	0.110	0.116	650,000	74,320	0.1143	0.113	0.104	0.113	0.110	0.116	650,000	0.1143	-5.04%
2021-11-15	0	0.119	0.110	0.119	0.118	0.122	170,000	20,344	0.1197	0.119	0.110	0.119	0.118	0.122	170,000	0.1197	0.00%
2021-11-12	0	0.119	0.111	0.119	0.100	0.119	2,442,000	247,310	0.1013	0.119	0.111	0.119	0.100	0.119	2,442,000	0.1013	13.33%
2021-11-11	0	0.105	0.099	0.105	0.094	0.109	244,286	24,214	0.0991	0.105	0.099	0.105	0.094	0.109	244,286	0.0991	5.00%
2021-11-10	0	0.100	0.098	0.100	0.097	0.108	478,000	47,674	0.0997	0.100	0.098	0.100	0.097	0.108	478,000	0.0997	-9.09%
2021-11-09	0	0.110	0.103	0.110	0.104	0.120	1,616,000	178,396	0.1104	0.110	0.103	0.110	0.104	0.120	1,616,000	0.1104	-13.39%
2021-11-08	0	0.127	0.115	0.127	0.125	0.128	38,000	4,768	0.1255	0.127	0.115	0.127	0.125	0.128	38,000	0.1255	1.60%
2021-11-05	0	0.125	0.112	0.125	0.112	0.128	388,000	46,978	0.1211	0.125	0.112	0.125	0.112	0.128	388,000	0.1211	-2.34%
2021-11-04	0	0.128	0.125	0.128	0.128	0.132	582,000	74,504	0.1280	0.128	0.125	0.128	0.128	0.132	582,000	0.1280	-12.33%
2021-11-03	0	0.146	0.137	0.146	0.146	0.149	76,000	11,126	0.1464	0.146	0.137	0.146	0.146	0.149	76,000	0.1464	6.57%
2021-11-02	0	0.137	0.137	0.148	0.137	0.147	24,000	3,320	0.1383	0.137	0.137	0.148	0.137	0.147	24,000	0.1383	-8.05%
2021-11-01	0	0.149	0.139	0.149	0.132	0.150	108,000	15,292	0.1416	0.149	0.139	0.149	0.132	0.150	108,000	0.1416	1.36%
2021-10-29	0	0.147	0.135	0.147	0.147	0.155	68,000	10,238	0.1506	0.147	0.135	0.147	0.147	0.155	68,000	0.1506	4.26%
2021-10-28	0	0.141	0.132	0.141	0.133	0.142	210,000	28,900	0.1376	0.141	0.132	0.141	0.133	0.142	210,000	0.1376	-0.70%
2021-10-27	0	0.142	0.135	0.149	0.137	0.142	78,000	10,846	0.1391	0.142	0.135	0.149	0.137	0.142	78,000	0.1391	-7.19%
2021-10-26	0	0.153	0.134	0.153	0.134	0.155	132,000	19,058	0.1444	0.153	0.134	0.153	0.134	0.155	132,000	0.1444	-0.65%
2021-10-25	0	0.154	0.140	0.154	0.150	0.155	28,000	4,254	0.1519	0.154	0.140	0.154	0.150	0.155	28,000	0.1519	0.65%
2021-10-22	0	0.153	0.136	0.153	0.154	0.154	700,000	107,800	0.1540	0.153	0.136	0.153	0.154	0.154	700,000	0.1540	0.00%
2021-10-21	0	0.153	0.137	0.153	0.148	0.153	46,000	6,828	0.1484	0.153	0.137	0.153	0.148	0.153	46,000	0.1484	-1.29%
2021-10-20	0	0.155	0.143	0.155	0.148	0.155	196,000	29,108	0.1485	0.155	0.143	0.155	0.148	0.155	196,000	0.1485	0.00%
2021-10-19	0	0.155	0.141	0.155	0.136	0.155	934,000	137,960	0.1477	0.155	0.141	0.155	0.136	0.155	934,000	0.1477	-6.06%
2021-10-18	0	0.165	0.145	0.165	0.165	0.173	594,000	98,390	0.1656	0.165	0.145	0.165	0.165	0.173	594,000	0.1656	2.48%
2021-10-15	0	0.161	0.140	0.161	0.162	0.164	48,143	7,853	0.1631	0.161	0.140	0.161	0.162	0.164	48,143	0.1631	0.00%
2021-10-12	0	0.161	0.139	0.161	0.156	0.162	222,000	34,774	0.1566	0.161	0.139	0.161	0.156	0.162	222,000	0.1566	1.90%
2021-10-11	0	0.158	0.141	0.158	0.131	0.160	658,000	100,940	0.1534	0.158	0.141	0.158	0.131	0.160	658,000	0.1534	8.22%
2021-10-08	0	0.146	0.131	0.146	0.126	0.149	1,538,000	202,380	0.1316	0.146	0.131	0.146	0.126	0.149	1,538,000	0.1316	8.15%
2021-10-07	0	0.135	0.130	0.135	0.120	0.151	4,604,000	624,848	0.1357	0.135	0.130	0.135	0.120	0.151	4,604,000	0.1357	12.50%
2021-10-06	0	0.120	0.112	0.120	-	-	0	0	-	0.120	0.112	0.120	-	-	0	-	-3.23%
2021-10-05	0	0.124	0.121	0.124	0.122	0.124	114,000	14,072	0.1234	0.124	0.121	0.124	0.122	0.124	114,000	0.1234	-4.62%
2021-10-04	0	0.130	0.128	0.140	0.130	0.130	10,000	1,300	0.1300	0.130	0.128	0.140	0.130	0.130	10,000	0.1300	0.00%
2021-09-30	0	0.130	0.120	0.130	0.130	0.130	2,000	260	0.1300	0.130	0.120	0.130	0.130	0.130	2,000	0.1300	5.69%
2021-09-29	0	0.123	0.115	0.123	0.123	0.139	552,000	76,198	0.1380	0.123	0.115	0.123	0.123	0.139	552,000	0.1380	-5.38%
2021-09-28	0	0.130	0.129	0.130	0.130	0.140	18,000	2,376	0.1320	0.130	0.129	0.130	0.130	0.140	18,000	0.1320	-2.26%
2021-09-27	0	0.133	0.121	0.133	0.123	0.133	222,000	27,326	0.1231	0.133	0.121	0.133	0.123	0.133	222,000	0.1231	8.13%
2021-09-24	0	0.123	0.123	0.134	0.123	0.140	372,000	49,886	0.1341	0.123	0.123	0.134	0.123	0.140	372,000	0.1341	-4.65%
2021-09-23	0	0.129	0.127	0.129	0.125	0.135	34,000	4,396	0.1293	0.129	0.127	0.129	0.125	0.135	34,000	0.1293	-4.44%
2021-09-21	0	0.135	0.127	0.135	0.120	0.138	164,000	20,338	0.1240	0.135	0.127	0.135	0.120	0.138	164,000	0.1240	2.27%
2021-09-20	0	0.132	0.128	0.132	0.132	0.139	4,000	542	0.1355	0.132	0.128	0.132	0.132	0.139	4,000	0.1355	-2.94%
2021-09-17	0	0.136	0.131	0.136	0.126	0.139	314,000	39,692	0.1264	0.136	0.131	0.136	0.126	0.139	314,000	0.1264	2.26%
2021-09-16	0	0.133	0.126	0.133	0.125	0.137	602,000	76,912	0.1278	0.133	0.126	0.133	0.125	0.137	602,000	0.1278	-0.75%
2021-09-15	0	0.134	0.129	0.134	0.133	0.140	1,208,000	167,294	0.1385	0.134	0.129	0.134	0.133	0.140	1,208,000	0.1385	-2.90%
2021-09-14	0	0.138	0.131	0.138	0.126	0.142	2,516,000	326,292	0.1297	0.138	0.131	0.138	0.126	0.142	2,516,000	0.1297	-2.82%
2021-09-13	0	0.142	0.141	0.147	0.130	0.183	2,840,000	422,210	0.1487	0.142	0.141	0.147	0.130	0.183	2,840,000	0.1487	-12.88%
2021-09-10	0	0.163	0.155	0.163	0.120	0.220	14,894,000	2,531,202	0.1699	0.163	0.155	0.163	0.120	0.220	14,894,000	0.1699	53.77%
2021-09-09	0	0.106	0.100	0.120	-	-	0	0	-	0.106	0.100	0.120	-	-	0	-	0.00%
2021-09-08	0	0.106	0.102	0.120	0.106	0.106	26,000	2,756	0.1060	0.106	0.102	0.120	0.106	0.106	26,000	0.1060	0.00%
2021-09-07	0	0.106	0.103	0.120	-	-	0	0	-	0.106	0.103	0.120	-	-	0	-	0.00%
2021-09-06	0	0.106	0.103	0.128	0.099	0.110	84,000	8,980	0.1069	0.106	0.103	0.128	0.099	0.110	84,000	0.1069	0.00%
2021-09-03	0	0.106	0.101	0.125	0.100	0.106	210,000	21,026	0.1001	0.106	0.101	0.125	0.100	0.106	210,000	0.1001	-3.64%
2021-09-02	0	0.110	0.103	0.110	0.098	0.119	1,694,000	168,750	0.0996	0.110	0.103	0.110	0.098	0.119	1,694,000	0.0996	-5.17%
2021-09-01	0	0.116	0.104	0.130	0.115	0.134	66,000	7,718	0.1169	0.116	0.104	0.130	0.115	0.134	66,000	0.1169	-13.43%
2021-08-31	0	0.134	0.125	0.133	0.094	0.150	2,510,000	307,326	0.1224	0.134	0.125	0.133	0.094	0.150	2,510,000	0.1224	42.55%
2021-08-30	0	0.094	0.080	0.094	0.094	0.094	2,000	188	0.0940	0.094	0.080	0.094	0.094	0.094	2,000	0.0940	0.00%
2021-08-27	0	0.094	0.080	0.094	-	-	0	0	-	0.094	0.080	0.094	-	-	0	-	0.00%
2021-08-26	0	0.094	0.080	0.094	0.094	0.094	2,000	188	0.0940	0.094	0.080	0.094	0.094	0.094	2,000	0.0940	0.00%
2021-08-25	0	0.094	0.080	0.094	0.094	0.094	1,784,000	167,696	0.0940	0.094	0.080	0.094	0.094	0.094	1,784,000	0.0940	0.00%
2021-08-24	0	0.094	0.084	0.094	0.084	0.094	1,818,169	153,104	0.0842	0.094	0.084	0.094	0.084	0.094	1,818,169	0.0842	6.82%
2021-08-23	0	0.088	0.080	0.094	-	-	0	0	-	0.088	0.080	0.094	-	-	0	-	0.00%
2021-08-20	0	0.088	0.080	0.094	-	-	116,000	10,208	0.0880	0.088	0.080	0.094	-	-	116,000	0.0880	0.00%
2021-08-19	0	0.088	0.084	0.092	-	-	0	0	-	0.088	0.084	0.092	-	-	0	-	0.00%
2021-08-18	0	0.088	0.088	0.094	0.085	0.088	36,000	3,114	0.0865	0.088	0.088	0.094	0.085	0.088	36,000	0.0865	-2.22%
2021-08-17	0	0.090	0.080	0.090	0.090	0.090	12,000	1,080	0.0900	0.090	0.080	0.090	0.090	0.090	12,000	0.0900	-3.23%
2021-08-16	0	0.093	0.090	0.093	-	-	0	0	-	0.093	0.090	0.093	-	-	0	-	-1.06%
2021-08-13	0	0.094	0.090	0.094	-	-	0	0	-	0.094	0.090	0.094	-	-	0	-	0.00%
2021-08-12	0	0.094	0.090	0.094	0.090	0.094	34,000	3,068	0.0902	0.094	0.090	0.094	0.090	0.094	34,000	0.0902	2.17%
2021-08-11	0	0.092	0.090	0.092	-	-	0	0	-	0.092	0.090	0.092	-	-	0	-	0.00%
2021-08-10	0	0.092	0.090	0.092	-	-	0	0	-	0.092	0.090	0.092	-	-	0	-	-1.08%
2021-08-09	0	0.093	0.090	0.093	-	-	0	0	-	0.093	0.090	0.093	-	-	0	-	-1.06%
2021-08-06	0	0.094	0.091	0.094	0.091	0.094	124,000	11,384	0.0918	0.094	0.091	0.094	0.091	0.094	124,000	0.0918	-1.05%
2021-08-05	0	0.095	0.090	0.095	-	-	0	0	-	0.095	0.090	0.095	-	-	0	-	0.00%
2021-08-04	0	0.095	0.090	0.095	-	-	0	0	-	0.095	0.090	0.095	-	-	0	-	0.00%
2021-08-03	0	0.095	0.090	0.095	-	-	0	0	-	0.095	0.090	0.095	-	-	0	-	0.00%
2021-08-02	0	0.095	0.090	0.095	-	-	0	0	-	0.095	0.090	0.095	-	-	0	-	-6.86%
2021-07-30	0	0.102	0.090	0.102	-	-	0	0	-	0.102	0.090	0.102	-	-	0	-	-0.97%
2021-07-29	0	0.103	0.091	0.103	0.102	0.103	206,000	21,014	0.1020	0.103	0.091	0.103	0.102	0.103	206,000	0.1020	1.98%
2021-07-28	0	0.101	0.092	0.101	0.091	0.101	244,000	22,682	0.0930	0.101	0.092	0.101	0.091	0.101	244,000	0.0930	4.12%
2021-07-27	0	0.097	0.095	0.100	0.097	0.097	200,000	19,400	0.0970	0.097	0.095	0.100	0.097	0.097	200,000	0.0970	-5.83%
2021-07-26	0	0.103	0.095	0.103	-	-	0	0	-	0.103	0.095	0.103	-	-	0	-	-0.96%
2021-07-23	0	0.104	0.095	0.104	-	-	0	0	-	0.104	0.095	0.104	-	-	0	-	0.00%
2021-07-22	0	0.104	0.095	0.104	-	-	0	0	-	0.104	0.095	0.104	-	-	0	-	0.00%
2021-07-21	0	0.104	0.095	0.104	-	-	0	0	-	0.104	0.095	0.104	-	-	0	-	0.00%
2021-07-20	0	0.104	0.095	0.104	-	-	0	0	-	0.104	0.095	0.104	-	-	0	-	0.00%
2021-07-19	0	0.104	0.095	0.104	-	-	0	0	-	0.104	0.095	0.104	-	-	0	-	0.00%
2021-07-16	0	0.104	0.097	0.104	-	-	0	0	-	0.104	0.097	0.104	-	-	0	-	0.00%
2021-07-15	0	0.104	0.096	0.104	0.096	0.104	18,000	1,744	0.0969	0.104	0.096	0.104	0.096	0.104	18,000	0.0969	8.33%
2021-07-14	0	0.096	0.095	0.096	0.096	0.096	56,000	5,376	0.0960	0.096	0.095	0.096	0.096	0.096	56,000	0.0960	-7.69%
2021-07-13	0	0.104	0.096	0.104	-	-	0	0	-	0.104	0.096	0.104	-	-	0	-	0.00%
2021-07-12	0	0.104	0.096	0.104	-	-	0	0	-	0.104	0.096	0.104	-	-	0	-	0.00%
2021-07-09	0	0.104	0.103	0.104	0.096	0.104	204,000	19,808	0.0971	0.104	0.103	0.104	0.096	0.104	204,000	0.0971	-6.31%
2021-07-08	0	0.111	0.100	0.118	-	-	0	0	-	0.111	0.100	0.118	-	-	0	-	0.00%
2021-07-07	0	0.111	0.100	0.120	-	-	0	0	-	0.111	0.100	0.120	-	-	0	-	0.00%
2021-07-06	0	0.111	0.111	0.120	0.107	0.120	22,000	2,388	0.1085	0.111	0.111	0.120	0.107	0.120	22,000	0.1085	3.74%
2021-07-05	0	0.107	0.095	0.107	-	-	0	0	-	0.107	0.095	0.107	-	-	0	-	0.00%
2021-07-02	0	0.107	0.095	0.107	-	-	0	0	-	0.107	0.095	0.107	-	-	0	-	0.00%
2021-06-30	0	0.107	0.098	0.107	-	-	0	0	-	0.107	0.098	0.107	-	-	0	-	0.00%
2021-06-29	0	0.107	0.106	0.107	0.107	0.107	2,000	214	0.1070	0.107	0.106	0.107	0.107	0.107	2,000	0.1070	12.63%
2021-06-28	0	0.095	0.099	0.107	-	-	0	0	-	0.095	0.099	0.107	-	-	0	-	0.00%
2021-06-25	0	0.095	0.095	0.100	0.095	0.096	40,000	3,820	0.0955	0.095	0.095	0.100	0.095	0.096	40,000	0.0955	-5.00%
2021-06-24	0	0.100	0.095	0.109	-	-	0	0	-	0.100	0.095	0.109	-	-	0	-	0.00%
2021-06-23	0	0.100	0.100	0.109	-	-	0	0	-	0.100	0.100	0.109	-	-	0	-	0.00%
2021-06-22	0	0.100	0.096	0.103	0.096	0.103	320,000	31,620	0.0988	0.100	0.096	0.103	0.096	0.103	320,000	0.0988	-8.26%
2021-06-21	0	0.109	0.098	0.125	-	-	0	0	-	0.109	0.098	0.125	-	-	0	-	0.00%
2021-06-18	0	0.109	0.098	0.109	-	-	0	0	-	0.109	0.098	0.109	-	-	0	-	-0.91%
2021-06-17	0	0.110	0.099	0.120	-	-	0	0	-	0.110	0.099	0.120	-	-	0	-	0.00%
2021-06-16	0	0.110	0.101	0.125	-	-	0	0	-	0.110	0.101	0.125	-	-	0	-	0.00%
2021-06-15	0	0.110	0.099	-	-	-	0	0	-	0.110	0.099	-	-	-	0	-	0.00%
2021-06-11	0	0.110	0.101	0.125	-	-	0	0	-	0.110	0.101	0.125	-	-	0	-	0.00%
2021-06-10	0	0.110	0.101	0.125	-	-	0	0	-	0.110	0.101	0.125	-	-	0	-	0.00%
2021-06-09	0	0.110	0.102	0.125	-	-	0	0	-	0.110	0.102	0.125	-	-	0	-	0.00%
2021-06-08	0	0.110	0.100	0.110	-	-	0	0	-	0.110	0.100	0.110	-	-	0	-	0.00%
2021-06-07	0	0.110	0.098	0.110	0.110	0.110	112,000	12,320	0.1100	0.110	0.098	0.110	0.110	0.110	112,000	0.1100	0.00%
2021-06-04	0	0.110	0.100	0.125	-	-	0	0	-	0.110	0.100	0.125	-	-	0	-	0.00%
2021-06-03	0	0.110	0.099	0.125	-	-	0	0	-	0.110	0.099	0.125	-	-	0	-	0.00%
2021-06-02	0	0.110	0.099	0.110	-	-	0	0	-	0.110	0.099	0.110	-	-	0	-	0.00%
2021-06-01	0	0.110	0.100	0.110	-	-	0	0	-	0.110	0.100	0.110	-	-	0	-	0.00%
2021-05-31	0	0.110	0.098	0.110	-	-	0	0	-	0.110	0.098	0.110	-	-	0	-	0.00%
2021-05-28	0	0.110	0.100	0.110	0.110	0.110	72,000	7,920	0.1100	0.110	0.100	0.110	0.110	0.110	72,000	0.1100	0.00%
2021-05-27	0	0.110	0.105	0.110	0.116	0.117	28,000	3,256	0.1163	0.110	0.105	0.110	0.116	0.117	28,000	0.1163	-5.98%
2021-05-26	0	0.117	0.104	0.117	0.117	0.117	102,000	11,934	0.1170	0.117	0.104	0.117	0.117	0.117	102,000	0.1170	-0.85%
2021-05-25	0	0.118	0.104	0.118	-	-	0	0	-	0.118	0.104	0.118	-	-	0	-	0.00%
2021-05-24	0	0.118	0.105	0.131	-	-	0	0	-	0.118	0.105	0.131	-	-	0	-	0.00%
2021-05-21	0	0.118	0.118	0.135	0.106	0.125	896,000	100,708	0.1124	0.118	0.118	0.135	0.106	0.125	896,000	0.1124	-1.67%
2021-05-20	0	0.120	0.114	0.120	-	-	0	0	-	0.120	0.114	0.120	-	-	0	-	0.00%
2021-05-18	0	0.120	0.114	0.122	-	-	0	0	-	0.120	0.114	0.122	-	-	0	-	-1.64%
2021-05-17	0	0.122	0.113	0.122	-	-	0	0	-	0.122	0.113	0.122	-	-	0	-	-1.61%
2021-05-14	0	0.124	0.113	0.126	0.120	0.124	110,000	13,240	0.1204	0.124	0.113	0.126	0.120	0.124	110,000	0.1204	0.00%
2021-05-13	0	0.124	0.120	0.125	0.113	0.126	192,000	22,240	0.1158	0.124	0.120	0.125	0.113	0.126	192,000	0.1158	-4.62%
2021-05-12	0	0.130	0.127	0.139	0.117	0.130	592,000	74,960	0.1266	0.130	0.127	0.139	0.117	0.130	592,000	0.1266	-3.70%
2021-05-11	0	0.135	0.127	0.130	0.112	0.140	1,346,000	175,572	0.1304	0.135	0.127	0.130	0.112	0.140	1,346,000	0.1304	20.54%
2021-05-10	0	0.112	0.112	0.115	0.096	0.160	6,188,000	744,870	0.1204	0.112	0.112	0.115	0.096	0.160	6,188,000	0.1204	14.29%
2021-05-07	0	0.098	0.091	0.102	0.098	0.100	26,000	2,552	0.0982	0.098	0.091	0.102	0.098	0.100	26,000	0.0982	-2.00%
2021-05-06	0	0.100	0.091	0.100	-	-	0	0	-	0.100	0.091	0.100	-	-	0	-	0.00%
2021-05-05	0	0.100	0.091	0.113	-	-	0	0	-	0.100	0.091	0.113	-	-	0	-	0.00%
2021-05-04	0	0.100	0.089	0.106	0.100	0.100	218,000	21,800	0.1000	0.100	0.089	0.106	0.100	0.100	218,000	0.1000	4.17%
2021-05-03	0	0.096	0.094	0.111	0.096	0.096	2,000	192	0.0960	0.096	0.094	0.111	0.096	0.096	2,000	0.0960	-1.03%
2021-04-30	0	0.097	0.092	0.100	0.097	0.097	20,000	1,940	0.0970	0.097	0.092	0.100	0.097	0.097	20,000	0.0970	0.00%
2021-04-29	0	0.097	0.092	0.097	-	-	0	0	-	0.097	0.092	0.097	-	-	0	-	0.00%
2021-04-28	0	0.097	0.092	0.097	0.095	0.097	110,000	10,462	0.0951	0.097	0.092	0.097	0.095	0.097	110,000	0.0951	0.00%
2021-04-27	0	0.097	0.091	0.097	0.097	0.097	60,000	5,820	0.0970	0.097	0.091	0.097	0.097	0.097	60,000	0.0970	0.00%
2021-04-26	0	0.097	0.091	0.097	-	-	0	0	-	0.097	0.091	0.097	-	-	0	-	-1.02%
2021-04-23	0	0.098	0.091	0.098	-	-	0	0	-	0.098	0.091	0.098	-	-	0	-	-1.01%
2021-04-22	0	0.099	0.091	0.099	0.102	0.102	212,000	21,624	0.1020	0.099	0.091	0.099	0.102	0.102	212,000	0.1020	-2.94%
2021-04-21	0	0.102	0.091	0.102	0.090	0.102	390,000	36,282	0.0930	0.102	0.091	0.102	0.090	0.102	390,000	0.0930	6.25%
2021-04-20	0	0.096	0.089	0.096	0.096	0.097	60,000	5,770	0.0962	0.096	0.089	0.096	0.096	0.097	60,000	0.0962	-1.03%
2021-04-19	0	0.097	0.089	0.098	-	-	0	0	-	0.097	0.089	0.098	-	-	0	-	0.00%
2021-04-16	0	0.097	0.089	0.098	0.097	0.097	4,000	388	0.0970	0.097	0.089	0.098	0.097	0.097	4,000	0.0970	-1.02%
2021-04-15	0	0.098	0.090	0.098	0.089	0.103	52,000	4,836	0.0930	0.098	0.090	0.098	0.089	0.103	52,000	0.0930	0.00%
2021-04-14	0	0.098	0.089	0.101	-	-	0	0	-	0.098	0.089	0.101	-	-	0	-	0.00%
2021-04-13	0	0.098	0.089	0.100	-	-	0	0	-	0.098	0.089	0.100	-	-	0	-	-2.00%
2021-04-12	0	0.100	0.090	0.100	0.103	0.103	4,000	412	0.1030	0.100	0.090	0.100	0.103	0.103	4,000	0.1030	-2.91%
2021-04-09	0	0.103	0.090	0.103	0.092	0.110	78,000	7,580	0.0972	0.103	0.090	0.103	0.092	0.110	78,000	0.0972	11.96%
2021-04-08	0	0.092	0.088	0.093	-	-	0	0	-	0.092	0.088	0.093	-	-	0	-	0.00%
2021-04-07	0	0.092	0.088	0.093	-	-	0	0	-	0.092	0.088	0.093	-	-	0	-	-1.08%
2021-04-01	0	0.093	0.088	0.093	0.091	0.108	70,000	6,938	0.0991	0.093	0.088	0.093	0.091	0.108	70,000	0.0991	4.49%
2021-03-31	0	0.089	0.085	0.090	-	-	0	0	-	0.089	0.085	0.090	-	-	0	-	0.00%
2021-03-30	0	0.089	0.083	0.090	0.083	0.092	12,000	1,076	0.0897	0.089	0.083	0.090	0.083	0.092	12,000	0.0897	7.23%
2021-03-29	0	0.083	0.083	0.092	0.083	0.083	8,000	676	0.0845	0.083	0.083	0.092	0.083	0.083	8,000	0.0845	-2.35%
2021-03-26	0	0.085	0.085	0.090	0.084	0.090	234,000	20,856	0.0891	0.085	0.085	0.090	0.084	0.090	234,000	0.0891	-5.56%
2021-03-25	0	0.090	0.084	0.098	-	-	0	0	-	0.090	0.084	0.098	-	-	0	-	0.00%
2021-03-24	0	0.090	0.086	0.090	-	-	0	0	-	0.090	0.086	0.090	-	-	0	-	-2.17%
2021-03-23	0	0.092	0.087	0.093	-	-	0	0	-	0.092	0.087	0.093	-	-	0	-	-1.08%
2021-03-22	0	0.093	0.084	0.095	0.084	0.102	772,000	67,002	0.0868	0.093	0.084	0.095	0.084	0.102	772,000	0.0868	-3.12%
2021-03-19	0	0.096	0.096	0.098	0.089	0.089	56,000	4,984	0.0890	0.096	0.096	0.098	0.089	0.089	56,000	0.0890	7.87%
2021-03-18	0	0.089	0.093	0.097	0.088	0.091	194,000	17,198	0.0886	0.089	0.093	0.097	0.088	0.091	194,000	0.0886	-10.10%
2021-03-17	0	0.099	0.090	0.099	-	-	0	0	-	0.099	0.090	0.099	-	-	0	-	0.00%
2021-03-16	0	0.099	0.093	0.100	0.099	0.099	56,000	5,544	0.0990	0.099	0.093	0.100	0.099	0.099	56,000	0.0990	-1.98%
2021-03-15	0	0.101	0.099	0.101	0.093	0.101	15,000	1,508	0.1005	0.101	0.099	0.101	0.093	0.101	15,000	0.1005	-1.94%
2021-03-12	0	0.103	0.095	0.105	-	-	0	0	-	0.103	0.095	0.105	-	-	0	-	-1.90%
2021-03-11	0	0.105	0.094	0.103	0.105	0.115	30,000	3,300	0.1100	0.105	0.094	0.103	0.105	0.115	30,000	0.1100	7.14%
2021-03-10	0	0.098	0.088	0.102	0.098	0.098	2,000	196	0.0980	0.098	0.088	0.102	0.098	0.098	2,000	0.0980	4.26%
2021-03-09	0	0.094	0.098	0.102	-	-	0	0	-	0.094	0.098	0.102	-	-	0	-	0.00%
2021-03-08	0	0.094	0.088	0.095	0.090	0.095	16,000	1,500	0.0938	0.094	0.088	0.095	0.090	0.095	16,000	0.0938	-8.74%
2021-03-05	0	0.103	0.099	0.103	0.091	0.103	252,000	23,418	0.0929	0.103	0.099	0.103	0.091	0.103	252,000	0.0929	-1.90%
2021-03-04	0	0.105	0.095	0.105	0.104	0.118	96,000	10,242	0.1067	0.105	0.095	0.105	0.104	0.118	96,000	0.1067	-1.87%
2021-03-03	0	0.107	0.094	0.107	0.100	0.115	300,000	31,390	0.1046	0.107	0.094	0.107	0.100	0.115	300,000	0.1046	16.30%
2021-03-02	0	0.092	0.092	0.094	0.086	0.092	1,040,000	91,946	0.0884	0.092	0.092	0.094	0.086	0.092	1,040,000	0.0884	-10.68%
2021-03-01	0	0.103	0.091	0.112	0.103	0.103	2,000	206	0.1030	0.103	0.091	0.112	0.103	0.103	2,000	0.1030	3.00%
2021-02-26	0	0.100	0.091	0.110	-	-	0	0	-	0.100	0.091	0.110	-	-	0	-	0.00%
2021-02-25	0	0.100	0.091	0.100	-	-	0	0	-	0.100	0.091	0.100	-	-	0	-	0.00%
2021-02-24	0	0.100	0.091	0.102	0.101	0.101	100,000	10,100	0.1010	0.100	0.091	0.102	0.101	0.101	100,000	0.1010	-0.99%
2021-02-23	0	0.101	0.091	0.115	-	-	0	0	-	0.101	0.091	0.115	-	-	0	-	0.00%
2021-02-22	0	0.101	0.095	0.116	-	-	0	0	-	0.101	0.095	0.116	-	-	0	-	0.00%
2021-02-19	0	0.101	0.101	0.115	0.100	0.100	30,000	3,000	0.1000	0.101	0.101	0.115	0.100	0.100	30,000	0.1000	-3.81%
2021-02-18	0	0.105	0.096	0.113	0.105	0.105	10,000	1,050	0.1050	0.105	0.096	0.113	0.105	0.105	10,000	0.1050	-4.55%
2021-02-17	0	0.110	0.092	0.110	0.110	0.120	10,000	1,148	0.1148	0.110	0.092	0.110	0.110	0.120	10,000	0.1148	8.91%
2021-02-16	0	0.101	0.088	0.105	0.094	0.104	52,000	4,928	0.0948	0.101	0.088	0.105	0.094	0.104	52,000	0.0948	6.32%
2021-02-11	0	0.095	0.088	0.108	-	-	0	0	-	0.095	0.088	0.108	-	-	0	-	0.00%
2021-02-10	0	0.095	0.095	0.107	0.095	0.095	147,229	13,980	0.0950	0.095	0.095	0.107	0.095	0.095	147,229	0.0950	0.00%
2021-02-09	0	0.095	0.088	0.106	-	-	0	0	-	0.095	0.088	0.106	-	-	0	-	0.00%
2021-02-08	0	0.095	0.088	0.105	-	-	0	0	-	0.095	0.088	0.105	-	-	0	-	0.00%
2021-02-05	0	0.095	0.088	0.097	-	-	0	0	-	0.095	0.088	0.097	-	-	0	-	-2.06%
2021-02-04	0	0.097	0.088	0.099	-	-	0	0	-	0.097	0.088	0.099	-	-	0	-	-2.02%
2021-02-03	0	0.099	0.088	0.110	0.099	0.099	110,000	10,890	0.0990	0.099	0.088	0.110	0.099	0.099	110,000	0.0990	0.00%
2021-02-02	0	0.099	0.088	0.109	0.099	0.099	4,000	396	0.0990	0.099	0.088	0.109	0.099	0.099	4,000	0.0990	1.02%
2021-02-01	0	0.098	0.088	0.098	-	-	0	0	-	0.098	0.088	0.098	-	-	0	-	-1.01%
2021-01-29	0	0.099	0.087	0.099	0.097	0.099	262,000	25,858	0.0987	0.099	0.087	0.099	0.097	0.099	262,000	0.0987	2.06%
2021-01-28	0	0.097	0.087	0.097	-	-	0	0	-	0.097	0.087	0.097	-	-	0	-	-2.02%
2021-01-27	0	0.099	0.087	0.106	0.086	0.100	74,000	6,468	0.0874	0.099	0.087	0.106	0.086	0.100	74,000	0.0874	1.02%
2021-01-26	0	0.098	0.088	0.098	-	-	0	0	-	0.098	0.088	0.098	-	-	0	-	-1.01%
2021-01-25	0	0.099	0.088	0.095	0.086	0.100	72,000	6,220	0.0864	0.099	0.088	0.095	0.086	0.100	72,000	0.0864	0.00%
2021-01-22	0	0.099	0.088	0.102	0.087	0.100	12,000	1,096	0.0913	0.099	0.088	0.102	0.087	0.100	12,000	0.0913	0.00%
2021-01-21	0	0.099	0.088	0.100	-	-	0	0	-	0.099	0.088	0.100	-	-	0	-	0.00%
2021-01-20	0	0.099	0.085	0.101	-	-	0	0	-	0.099	0.085	0.101	-	-	0	-	0.00%
2021-01-19	0	0.099	0.086	0.099	-	-	0	0	-	0.099	0.086	0.099	-	-	0	-	-1.00%
2021-01-18	0	0.100	0.087	0.100	0.096	0.100	824,000	82,370	0.1000	0.100	0.087	0.100	0.096	0.100	824,000	0.1000	4.17%
2021-01-15	0	0.096	0.084	0.096	0.091	0.098	736,000	67,750	0.0921	0.096	0.084	0.096	0.091	0.098	736,000	0.0921	-1.03%
2021-01-14	0	0.097	0.091	0.098	-	-	0	0	-	0.097	0.091	0.098	-	-	0	-	-2.02%
2021-01-13	0	0.099	0.091	0.101	0.099	0.099	20,000	1,980	0.0990	0.099	0.091	0.101	0.099	0.099	20,000	0.0990	0.00%
2021-01-12	0	0.099	0.084	0.099	0.100	0.103	104,000	10,436	0.1003	0.099	0.084	0.099	0.100	0.103	104,000	0.1003	2.06%
2021-01-11	0	0.097	0.091	0.097	0.087	0.099	212,000	19,120	0.0902	0.097	0.091	0.097	0.087	0.099	212,000	0.0902	11.49%
2021-01-08	0	0.087	0.084	0.102	0.084	0.087	34,000	2,892	0.0851	0.087	0.084	0.102	0.084	0.087	34,000	0.0851	0.00%
2021-01-07	0	0.087	0.083	0.090	0.087	0.087	304,000	26,448	0.0870	0.087	0.083	0.090	0.087	0.087	304,000	0.0870	0.00%
2021-01-06	0	0.087	0.087	0.092	0.087	0.087	44,000	3,828	0.0870	0.087	0.087	0.092	0.087	0.087	44,000	0.0870	-6.45%
2021-01-05	0	0.093	0.091	0.098	0.090	0.103	602,000	55,308	0.0919	0.093	0.091	0.098	0.090	0.103	602,000	0.0919	-9.71%
2021-01-04	0	0.103	0.086	0.103	0.106	0.106	60,000	6,360	0.1060	0.103	0.086	0.103	0.106	0.106	60,000	0.1060	-2.83%
2020-12-31	0	0.106	0.081	0.105	0.083	0.106	138,000	11,656	0.0845	0.106	0.081	0.105	0.083	0.106	138,000	0.0845	24.71%
2020-12-30	0	0.085	0.085	0.090	0.085	0.092	202,000	17,198	0.0851	0.085	0.085	0.090	0.085	0.092	202,000	0.0851	-8.60%
2020-12-29	0	0.093	0.085	0.093	0.089	0.093	90,000	8,030	0.0892	0.093	0.085	0.093	0.089	0.093	90,000	0.0892	-1.06%
2020-12-28	0	0.094	0.088	0.095	-	-	0	0	-	0.094	0.088	0.095	-	-	0	-	-1.05%
2020-12-24	0	0.095	0.089	0.095	-	-	0	0	-	0.095	0.089	0.095	-	-	0	-	-1.04%
2020-12-23	0	0.096	0.090	0.096	-	-	0	0	-	0.096	0.090	0.096	-	-	0	-	0.00%
2020-12-22	0	0.096	0.090	0.096	0.095	0.098	36,000	3,432	0.0953	0.096	0.090	0.096	0.095	0.098	36,000	0.0953	-4.95%
2020-12-21	0	0.101	0.099	0.101	0.091	0.104	612,000	60,294	0.0985	0.101	0.099	0.101	0.091	0.104	612,000	0.0985	-3.81%
2020-12-18	0	0.105	0.092	0.105	0.090	0.117	1,814,000	179,414	0.0989	0.105	0.092	0.105	0.090	0.117	1,814,000	0.0989	3.96%
2020-12-17	0	0.101	0.101	0.109	0.101	0.124	1,694,000	187,846	0.1109	0.101	0.101	0.109	0.101	0.124	1,694,000	0.1109	-8.18%
2020-12-16	0	0.110	0.110	0.112	0.076	0.147	11,754,000	1,432,416	0.1219	0.110	0.110	0.112	0.076	0.147	11,754,000	0.1219	44.74%
2020-12-15	0	0.076	0.073	0.082	-	-	0	0	-	0.076	0.073	0.082	-	-	0	-	0.00%
2020-12-14	0	0.076	0.076	0.082	-	-	0	0	-	0.076	0.076	0.082	-	-	0	-	0.00%
2020-12-11	0	0.076	0.073	0.076	0.074	0.079	490,000	37,170	0.0759	0.076	0.073	0.076	0.074	0.079	490,000	0.0759	0.00%
2020-12-10	0	0.076	0.076	0.082	0.076	0.084	28,000	2,284	0.0816	0.076	0.076	0.082	0.076	0.084	28,000	0.0816	0.00%
2020-12-09	0	0.076	0.072	0.084	-	-	0	0	-	0.076	0.072	0.084	-	-	0	-	0.00%
2020-12-08	0	0.076	0.072	0.084	-	-	0	0	-	0.076	0.072	0.084	-	-	0	-	0.00%
2020-12-07	0	0.076	0.074	0.084	-	-	0	0	-	0.076	0.074	0.084	-	-	0	-	0.00%
2020-12-04	0	0.076	0.074	0.084	-	-	0	0	-	0.076	0.074	0.084	-	-	0	-	0.00%
2020-12-03	0	0.076	0.074	0.080	-	-	0	0	-	0.076	0.074	0.080	-	-	0	-	0.00%
2020-12-02	0	0.076	0.073	0.084	-	-	0	0	-	0.076	0.073	0.084	-	-	0	-	0.00%
2020-12-01	0	0.076	0.076	0.084	0.072	0.072	2,000	144	0.0720	0.076	0.076	0.084	0.072	0.072	2,000	0.0720	0.00%
2020-11-30	0	0.076	0.076	0.084	-	-	0	0	-	0.076	0.076	0.084	-	-	0	-	0.00%
2020-11-27	0	0.076	0.076	0.085	0.075	0.076	40,000	3,020	0.0755	0.076	0.076	0.085	0.075	0.076	40,000	0.0755	-11.63%
2020-11-26	0	0.086	0.074	0.093	-	-	0	0	-	0.086	0.074	0.093	-	-	0	-	0.00%
2020-11-25	0	0.086	0.074	0.093	-	-	0	0	-	0.086	0.074	0.093	-	-	0	-	0.00%
2020-11-24	0	0.086	0.075	0.093	0.086	0.086	20,000	1,720	0.0860	0.086	0.075	0.093	0.086	0.086	20,000	0.0860	0.00%
2020-11-23	0	0.086	0.075	0.086	-	-	0	0	-	0.086	0.075	0.086	-	-	0	-	0.00%
2020-11-20	0	0.086	0.075	0.086	-	-	0	0	-	0.086	0.075	0.086	-	-	0	-	0.00%
2020-11-19	0	0.086	0.074	0.086	-	-	0	0	-	0.086	0.074	0.086	-	-	0	-	0.00%
2020-11-18	0	0.086	0.075	0.086	-	-	0	0	-	0.086	0.075	0.086	-	-	0	-	0.00%
2020-11-17	0	0.086	0.074	0.086	-	-	0	0	-	0.086	0.074	0.086	-	-	0	-	0.00%
2020-11-16	0	0.086	0.076	0.086	0.074	0.086	14,000	1,084	0.0774	0.086	0.076	0.086	0.074	0.086	14,000	0.0774	0.00%
2020-11-13	0	0.086	0.074	0.090	0.075	0.086	82,000	6,212	0.0758	0.086	0.074	0.090	0.075	0.086	82,000	0.0758	8.86%
2020-11-12	0	0.079	0.077	0.081	0.072	0.094	462,000	37,046	0.0802	0.079	0.077	0.081	0.072	0.094	462,000	0.0802	-5.95%
2020-11-11	0	0.084	0.080	0.084	-	-	0	0	-	0.084	0.080	0.084	-	-	0	-	0.00%
2020-11-10	0	0.084	0.077	0.084	0.080	0.084	110,000	8,816	0.0801	0.084	0.077	0.084	0.080	0.084	110,000	0.0801	-1.18%
2020-11-09	0	0.085	0.085	0.086	0.083	0.092	148,000	12,358	0.0835	0.085	0.085	0.086	0.083	0.092	148,000	0.0835	0.00%
2020-11-06	0	0.085	0.083	0.086	0.083	0.089	450,000	37,900	0.0842	0.085	0.083	0.086	0.083	0.089	450,000	0.0842	-11.46%
2020-11-05	0	0.096	0.085	0.096	-	-	0	0	-	0.096	0.085	0.096	-	-	0	-	-2.04%
2020-11-04	0	0.098	0.092	0.099	-	-	48,000	4,416	0.0920	0.098	0.092	0.099	-	-	48,000	0.0920	0.00%
2020-11-03	0	0.098	0.090	0.099	0.085	0.099	756,000	73,684	0.0975	0.098	0.090	0.099	0.085	0.099	756,000	0.0975	3.16%
2020-11-02	0	0.095	0.087	0.095	0.086	0.098	1,250,000	110,822	0.0887	0.095	0.087	0.095	0.086	0.098	1,250,000	0.0887	-18.80%
2020-10-30	0	0.117	0.100	0.117	0.103	0.117	148,000	16,112	0.1089	0.117	0.100	0.117	0.103	0.117	148,000	0.1089	-0.85%
2020-10-29	0	0.118	0.118	0.119	0.105	0.145	1,944,000	240,380	0.1237	0.118	0.118	0.119	0.105	0.145	1,944,000	0.1237	12.38%
2020-10-28	0	0.105	0.079	0.110	0.092	0.112	558,000	56,178	0.1007	0.105	0.079	0.110	0.092	0.112	558,000	0.1007	14.13%
2020-10-27	0	0.092	0.079	0.094	-	-	0	0	-	0.092	0.079	0.094	-	-	0	-	0.00%
2020-10-23	0	0.092	0.079	0.094	-	-	0	0	-	0.092	0.079	0.094	-	-	0	-	0.00%
2020-10-22	0	0.092	0.080	0.092	-	-	0	0	-	0.092	0.080	0.092	-	-	0	-	-1.08%
2020-10-21	0	0.093	0.078	0.094	0.075	0.080	242,000	19,076	0.0788	0.093	0.078	0.094	0.075	0.080	242,000	0.0788	8.14%
2020-10-20	0	0.086	0.075	0.093	-	-	0	0	-	0.086	0.075	0.093	-	-	0	-	0.00%
2020-10-19	0	0.086	0.074	0.094	-	-	0	0	-	0.086	0.074	0.094	-	-	0	-	0.00%
2020-10-16	0	0.086	0.073	0.092	0.086	0.086	200,000	17,200	0.0860	0.086	0.073	0.092	0.086	0.086	200,000	0.0860	-1.15%
2020-10-15	0	0.087	0.072	0.087	0.071	0.088	84,000	6,116	0.0728	0.087	0.072	0.087	0.071	0.088	84,000	0.0728	19.18%
2020-10-14	0	0.073	0.071	0.080	-	-	0	0	-	0.073	0.071	0.080	-	-	0	-	0.00%
2020-10-12	0	0.073	0.073	0.090	0.070	0.090	142,000	10,080	0.0710	0.073	0.073	0.090	0.070	0.090	142,000	0.0710	-12.05%
2020-10-09	0	0.083	0.070	0.087	-	-	0	0	-	0.083	0.070	0.087	-	-	0	-	0.00%
2020-10-08	0	0.083	0.071	0.087	-	-	0	0	-	0.083	0.071	0.087	-	-	0	-	0.00%
2020-10-07	0	0.083	0.077	0.083	0.077	0.083	56,000	4,444	0.0794	0.083	0.077	0.083	0.077	0.083	56,000	0.0794	7.79%
2020-10-06	0	0.077	0.066	0.077	0.077	0.077	32,000	2,464	0.0770	0.077	0.066	0.077	0.077	0.077	32,000	0.0770	8.45%
2020-10-05	0	0.071	0.064	0.074	0.070	0.074	574,000	40,374	0.0703	0.071	0.064	0.074	0.070	0.074	574,000	0.0703	2.90%
2020-09-30	0	0.069	0.060	0.069	0.062	0.078	1,862,000	124,176	0.0667	0.069	0.060	0.069	0.062	0.078	1,862,000	0.0667	-9.21%
2020-09-29	0	0.076	0.075	0.082	-	-	0	0	-	0.076	0.075	0.082	-	-	0	-	0.00%
2020-09-28	0	0.076	0.074	0.082	-	-	0	0	-	0.076	0.074	0.082	-	-	0	-	0.00%
2020-09-25	0	0.076	0.076	0.088	0.072	0.084	142,000	10,932	0.0770	0.076	0.076	0.088	0.072	0.084	142,000	0.0770	-11.63%
2020-09-24	0	0.086	0.081	0.086	-	-	0	0	-	0.086	0.081	0.086	-	-	0	-	0.00%
2020-09-23	0	0.086	0.081	0.088	-	-	0	0	-	0.086	0.081	0.088	-	-	0	-	0.00%
2020-09-22	0	0.086	0.080	0.088	-	-	0	0	-	0.086	0.080	0.088	-	-	0	-	0.00%
2020-09-21	0	0.086	0.081	0.088	-	-	0	0	-	0.086	0.081	0.088	-	-	0	-	0.00%
2020-09-18	0	0.086	0.079	0.086	-	-	0	0	-	0.086	0.079	0.086	-	-	0	-	0.00%
2020-09-17	0	0.086	0.080	0.088	0.080	0.086	4,000	332	0.0830	0.086	0.080	0.088	0.080	0.086	4,000	0.0830	-1.15%
2020-09-16	0	0.087	0.087	0.088	0.077	0.087	1,990,000	168,160	0.0845	0.087	0.087	0.088	0.077	0.087	1,990,000	0.0845	1.16%
2020-09-15	0	0.086	0.075	0.087	-	-	0	0	-	0.086	0.075	0.087	-	-	0	-	0.00%
2020-09-14	0	0.086	0.074	0.088	-	-	0	0	-	0.086	0.074	0.088	-	-	0	-	0.00%
2020-09-11	0	0.086	0.078	0.086	-	-	0	0	-	0.086	0.078	0.086	-	-	0	-	-2.27%
2020-09-10	0	0.088	0.075	0.088	0.075	0.088	60,000	4,928	0.0821	0.088	0.075	0.088	0.075	0.088	60,000	0.0821	8.64%
2020-09-09	0	0.081	0.081	0.088	-	-	0	0	-	0.081	0.081	0.088	-	-	0	-	0.00%
2020-09-08	0	0.081	0.076	0.088	0.081	0.081	24,000	1,944	0.0810	0.081	0.076	0.088	0.081	0.081	24,000	0.0810	0.00%
2020-09-07	0	0.081	0.081	0.086	-	-	0	0	-	0.081	0.081	0.086	-	-	0	-	1.25%
2020-09-04	0	0.080	0.080	0.089	0.080	0.082	20,000	1,604	0.0802	0.080	0.080	0.089	0.080	0.082	20,000	0.0802	-10.11%
2020-09-03	0	0.089	0.082	0.089	0.085	0.089	322,000	27,958	0.0868	0.089	0.082	0.089	0.085	0.089	322,000	0.0868	0.00%
2020-09-02	0	0.089	0.082	0.089	-	-	0	0	-	0.089	0.082	0.089	-	-	0	-	0.00%
2020-09-01	0	0.089	0.082	0.089	-	-	0	0	-	0.089	0.082	0.089	-	-	0	-	0.00%
2020-08-31	0	0.089	0.082	0.089	0.082	0.097	1,152,000	99,124	0.0860	0.089	0.082	0.089	0.082	0.097	1,152,000	0.0860	-3.26%
2020-08-28	0	0.092	0.091	0.098	-	-	0	0	-	0.092	0.091	0.098	-	-	0	-	0.00%
2020-08-27	0	0.092	0.092	0.101	0.092	0.101	282,000	26,044	0.0924	0.092	0.092	0.101	0.092	0.101	282,000	0.0924	-8.91%
2020-08-26	0	0.101	0.092	0.102	-	-	0	0	-	0.101	0.092	0.102	-	-	0	-	0.00%
2020-08-25	0	0.101	0.092	0.102	-	-	0	0	-	0.101	0.092	0.102	-	-	0	-	0.00%
2020-08-24	0	0.101	0.095	0.102	-	-	0	0	-	0.101	0.095	0.102	-	-	0	-	0.00%
2020-08-21	0	0.101	0.096	0.101	0.094	0.101	100,000	9,960	0.0996	0.101	0.096	0.101	0.094	0.101	100,000	0.0996	0.00%
2020-08-20	0	0.101	0.095	0.101	-	-	0	0	-	0.101	0.095	0.101	-	-	0	-	0.00%
2020-08-19	0	0.101	0.094	0.101	-	-	0	0	-	0.101	0.094	0.101	-	-	0	-	0.00%
2020-08-18	0	0.101	0.095	0.101	-	-	0	0	-	0.101	0.095	0.101	-	-	0	-	-0.98%
2020-08-17	0	0.102	0.093	0.110	0.102	0.110	4,000	424	0.1060	0.102	0.093	0.110	0.102	0.110	4,000	0.1060	0.99%
2020-08-14	0	0.101	0.094	0.101	-	-	0	0	-	0.101	0.094	0.101	-	-	0	-	0.00%
2020-08-13	0	0.101	0.094	0.101	-	-	0	0	-	0.101	0.094	0.101	-	-	0	-	0.00%
2020-08-12	0	0.101	0.093	0.102	-	-	0	0	-	0.101	0.093	0.102	-	-	0	-	0.00%
2020-08-11	0	0.101	0.095	0.101	0.099	0.101	212,000	21,096	0.0995	0.101	0.095	0.101	0.099	0.101	212,000	0.0995	7.45%
2020-08-10	0	0.094	0.092	0.099	-	-	0	0	-	0.094	0.092	0.099	-	-	0	-	0.00%
2020-08-07	0	0.094	0.092	0.099	-	-	0	0	-	0.094	0.092	0.099	-	-	0	-	0.00%
2020-08-06	0	0.094	0.094	0.099	0.094	0.095	158,000	14,866	0.0941	0.094	0.094	0.099	0.094	0.095	158,000	0.0941	-6.00%
2020-08-05	0	0.100	0.100	0.106	0.094	0.105	310,000	30,948	0.0998	0.100	0.100	0.106	0.094	0.105	310,000	0.0998	-9.09%
2020-08-04	0	0.110	0.095	0.110	-	-	0	0	-	0.110	0.095	0.110	-	-	0	-	0.00%
2020-08-03	0	0.110	0.092	0.113	0.110	0.110	20,000	2,200	0.1100	0.110	0.092	0.113	0.110	0.110	20,000	0.1100	0.00%
2020-07-31	0	0.110	0.095	0.112	-	-	0	0	-	0.110	0.095	0.112	-	-	0	-	-1.79%
2020-07-30	0	0.112	0.090	0.112	-	-	0	0	-	0.112	0.090	0.112	-	-	0	-	0.00%
2020-07-29	0	0.112	0.091	0.115	-	-	0	0	-	0.112	0.091	0.115	-	-	0	-	0.00%
2020-07-28	0	0.112	0.102	0.112	0.116	0.119	22,000	2,558	0.1163	0.112	0.102	0.112	0.116	0.119	22,000	0.1163	1.82%
2020-07-27	0	0.110	0.110	0.114	0.110	0.121	486,000	55,242	0.1137	0.110	0.110	0.114	0.110	0.121	486,000	0.1137	-21.99%
2020-07-24	0	0.141	0.115	0.141	-	-	0	0	-	0.141	0.115	0.141	-	-	0	-	0.00%
2020-07-23	0	0.141	0.115	0.141	-	-	0	0	-	0.141	0.115	0.141	-	-	0	-	0.00%
2020-07-22	0	0.141	0.115	0.141	-	-	0	0	-	0.141	0.115	0.141	-	-	0	-	0.00%
2020-07-21	0	0.141	0.115	0.141	-	-	0	0	-	0.141	0.115	0.141	-	-	0	-	0.00%
2020-07-20	0	0.141	0.118	0.141	-	-	0	0	-	0.141	0.118	0.141	-	-	0	-	-0.70%
2020-07-17	0	0.142	0.118	0.142	-	-	0	0	-	0.142	0.118	0.142	-	-	0	-	0.00%
2020-07-16	0	0.142	0.126	0.142	-	-	0	0	-	0.142	0.126	0.142	-	-	0	-	0.00%
2020-07-15	0	0.142	0.128	0.142	-	-	0	0	-	0.142	0.128	0.142	-	-	0	-	-0.70%
2020-07-14	0	0.143	0.128	0.143	-	-	0	0	-	0.143	0.128	0.143	-	-	0	-	0.00%
2020-07-13	0	0.143	0.138	0.144	0.133	0.143	6,000	818	0.1363	0.143	0.138	0.144	0.133	0.143	6,000	0.1363	5.93%
2020-07-10	0	0.135	0.117	0.135	-	-	0	0	-	0.135	0.117	0.135	-	-	0	-	0.00%
2020-07-09	0	0.135	0.135	0.144	0.126	0.127	26,000	3,296	0.1268	0.135	0.135	0.144	0.126	0.127	26,000	0.1268	-2.17%
2020-07-08	0	0.138	0.138	0.148	0.133	0.148	212,000	28,702	0.1354	0.138	0.138	0.148	0.133	0.148	212,000	0.1354	-13.75%
2020-07-07	0	0.160	0.135	0.162	-	-	0	0	-	0.160	0.135	0.162	-	-	0	-	0.00%
2020-07-06	0	0.160	0.133	0.160	-	-	0	0	-	0.160	0.133	0.160	-	-	0	-	0.00%
2020-07-03	0	0.160	0.131	0.160	-	-	0	0	-	0.160	0.131	0.160	-	-	0	-	-1.23%
2020-07-02	0	0.162	0.159	0.162	0.162	0.162	2,000	324	0.1620	0.162	0.159	0.162	0.162	0.162	2,000	0.1620	2.53%
2020-06-30	0	0.158	0.136	0.158	0.158	0.158	2,000	316	0.1580	0.158	0.136	0.158	0.158	0.158	2,000	0.1580	1.94%
2020-06-29	0	0.155	0.155	0.162	-	-	0	0	-	0.155	0.155	0.162	-	-	0	-	0.65%
2020-06-26	0	0.154	0.127	0.154	0.147	0.155	30,000	4,426	0.1475	0.154	0.127	0.154	0.147	0.155	30,000	0.1475	4.76%
2020-06-24	0	0.147	0.115	0.147	0.140	0.147	40,000	5,614	0.1404	0.147	0.115	0.147	0.140	0.147	40,000	0.1404	5.00%
2020-06-23	0	0.140	0.116	0.140	-	-	0	0	-	0.140	0.116	0.140	-	-	0	-	0.00%
2020-06-22	0	0.140	0.127	0.140	-	-	0	0	-	0.140	0.127	0.140	-	-	0	-	0.00%
2020-06-19	0	0.140	0.125	0.140	0.134	0.140	32,000	4,260	0.1331	0.140	0.125	0.140	0.134	0.140	32,000	0.1331	4.48%
2020-06-18	0	0.134	0.117	0.134	0.131	0.134	4,000	530	0.1325	0.134	0.117	0.134	0.131	0.134	4,000	0.1325	3.08%
2020-06-17	0	0.130	0.123	0.139	0.130	0.131	32,000	4,182	0.1307	0.130	0.123	0.139	0.130	0.131	32,000	0.1307	-11.56%
2020-06-16	0	0.147	0.112	0.147	0.127	0.147	162,000	20,840	0.1286	0.147	0.112	0.147	0.127	0.147	162,000	0.1286	5.76%
2020-06-15	0	0.139	0.102	0.139	0.147	0.147	2,000	294	0.1470	0.139	0.102	0.139	0.147	0.147	2,000	0.1470	7.75%
2020-06-12	0	0.129	0.114	0.129	0.130	0.134	80,000	10,632	0.1329	0.129	0.114	0.129	0.130	0.134	80,000	0.1329	-2.27%
2020-06-11	0	0.132	0.132	0.152	0.132	0.132	10,000	1,320	0.1320	0.132	0.132	0.152	0.132	0.132	10,000	0.1320	-18.52%
2020-06-10	0	0.162	0.139	0.162	0.162	0.162	2,000	324	0.1620	0.162	0.139	0.162	0.162	0.162	2,000	0.1620	1.25%
2020-06-09	0	0.160	0.138	0.160	0.160	0.160	2,000	320	0.1600	0.160	0.138	0.160	0.160	0.160	2,000	0.1600	1.27%
2020-06-08	0	0.158	0.134	0.158	-	-	0	0	-	0.158	0.134	0.158	-	-	0	-	0.00%
2020-06-05	0	0.158	0.132	0.158	-	-	0	0	-	0.158	0.132	0.158	-	-	0	-	-4.24%
2020-06-04	0	0.165	0.134	0.165	0.165	0.165	2,000	330	0.1650	0.165	0.134	0.165	0.165	0.165	2,000	0.1650	4.43%
2020-06-03	0	0.158	0.132	0.158	0.148	0.158	12,000	1,796	0.1497	0.158	0.132	0.158	0.148	0.158	12,000	0.1497	-0.63%
2020-06-02	0	0.159	0.143	0.159	0.143	0.159	14,000	2,050	0.1464	0.159	0.143	0.159	0.143	0.159	14,000	0.1464	-4.22%
2020-06-01	0	0.166	0.136	0.166	-	-	0	0	-	0.166	0.136	0.166	-	-	0	-	0.00%
2020-05-29	0	0.166	0.133	0.166	0.167	0.167	2,000	334	0.1670	0.166	0.133	0.166	0.167	0.167	2,000	0.1670	10.67%
2020-05-28	0	0.150	0.131	0.167	0.132	0.150	12,000	1,620	0.1350	0.150	0.131	0.167	0.132	0.150	12,000	0.1350	-10.18%
2020-05-27	0	0.167	0.133	0.167	-	-	0	0	-	0.167	0.133	0.167	-	-	0	-	-0.60%
2020-05-26	0	0.168	0.130	0.168	0.168	0.168	4,000	670	0.1675	0.168	0.130	0.168	0.168	0.168	4,000	0.1675	0.60%
2020-05-25	0	0.167	0.136	0.167	0.167	0.168	4,000	670	0.1675	0.167	0.136	0.167	0.167	0.168	4,000	0.1675	0.60%
2020-05-22	0	0.166	0.131	0.166	-	-	0	0	-	0.166	0.131	0.166	-	-	0	-	-0.60%
2020-05-21	0	0.167	0.136	0.167	-	-	0	0	-	0.167	0.136	0.167	-	-	0	-	-0.60%
2020-05-20	0	0.168	0.131	0.168	0.168	0.168	2,000	336	0.1680	0.168	0.131	0.168	0.168	0.168	2,000	0.1680	5.00%
2020-05-19	0	0.160	0.131	0.160	0.167	0.167	2,000	334	0.1670	0.160	0.131	0.160	0.167	0.167	2,000	0.1670	0.00%
2020-05-18	0	0.160	0.130	0.169	0.160	0.169	132,000	21,436	0.1624	0.160	0.130	0.169	0.160	0.169	132,000	0.1624	-4.19%
2020-05-15	0	0.167	0.160	0.167	-	-	0	0	-	0.167	0.160	0.167	-	-	0	-	-0.60%
2020-05-14	0	0.168	0.160	0.168	-	-	0	0	-	0.168	0.160	0.168	-	-	0	-	0.00%
2020-05-13	0	0.168	0.160	0.168	0.166	0.168	52,000	8,644	0.1662	0.168	0.160	0.168	0.166	0.168	52,000	0.1662	1.20%
2020-05-12	0	0.166	0.160	0.166	0.165	0.166	16,000	2,644	0.1653	0.166	0.160	0.166	0.165	0.166	16,000	0.1653	0.61%
2020-05-11	0	0.165	0.160	0.165	0.165	0.165	22,000	3,630	0.1650	0.165	0.160	0.165	0.165	0.165	22,000	0.1650	-0.60%
2020-05-08	0	0.166	0.160	0.166	-	-	0	0	-	0.166	0.160	0.166	-	-	0	-	-0.60%
2020-05-07	0	0.167	0.160	0.167	0.163	0.167	76,000	12,396	0.1631	0.167	0.160	0.167	0.163	0.167	76,000	0.1631	2.45%
2020-05-06	0	0.163	0.160	0.163	0.165	0.168	72,000	11,910	0.1654	0.163	0.160	0.163	0.165	0.168	72,000	0.1654	2.52%
2020-05-05	0	0.159	0.150	0.159	0.160	0.160	2,000	320	0.1600	0.159	0.150	0.159	0.160	0.160	2,000	0.1600	6.71%
2020-05-04	0	0.149	0.140	0.149	0.128	0.150	154,000	20,998	0.1364	0.149	0.140	0.149	0.128	0.150	154,000	0.1364	-0.67%
2020-04-29	0	0.150	0.140	0.154	0.140	0.154	66,000	9,436	0.1430	0.150	0.140	0.154	0.140	0.154	66,000	0.1430	3.45%
2020-04-28	0	0.145	0.134	0.145	0.134	0.160	130,000	18,172	0.1398	0.145	0.134	0.145	0.134	0.160	130,000	0.1398	7.41%
2020-04-27	0	0.135	0.121	0.136	0.134	0.135	24,000	3,220	0.1342	0.135	0.121	0.136	0.134	0.135	24,000	0.1342	0.00%
2020-04-24	0	0.135	0.130	0.135	0.130	0.135	10,000	1,320	0.1320	0.135	0.130	0.135	0.130	0.135	10,000	0.1320	0.00%
2020-04-23	0	0.135	0.135	0.146	0.135	0.146	288,000	39,128	0.1359	0.135	0.135	0.146	0.135	0.146	288,000	0.1359	-4.93%
2020-04-22	0	0.142	0.130	0.142	0.125	0.142	384,000	51,722	0.1347	0.142	0.130	0.142	0.125	0.142	384,000	0.1347	-2.07%
2020-04-21	0	0.145	0.140	0.146	0.132	0.150	1,896,000	269,754	0.1423	0.145	0.140	0.146	0.132	0.150	1,896,000	0.1423	-12.65%
2020-04-20	0	0.166	0.162	0.165	0.133	0.168	13,660,000	1,934,690	0.1416	0.166	0.162	0.165	0.133	0.168	13,660,000	0.1416	18.57%
2020-04-17	0	0.140	0.144	0.145	0.117	0.145	350,000	43,788	0.1251	0.140	0.144	0.145	0.117	0.145	350,000	0.1251	-3.45%
2020-04-16	0	0.145	0.130	0.145	0.130	0.145	78,000	10,180	0.1305	0.145	0.130	0.145	0.130	0.145	78,000	0.1305	9.02%
2020-04-15	0	0.133	0.120	0.133	0.120	0.133	12,000	1,466	0.1222	0.133	0.120	0.133	0.120	0.133	12,000	0.1222	6.40%
2020-04-14	0	0.125	0.125	0.132	0.122	0.122	334,000	40,748	0.1220	0.125	0.125	0.132	0.122	0.122	334,000	0.1220	5.93%
2020-04-09	0	0.118	0.095	0.118	-	-	0	0	-	0.118	0.095	0.118	-	-	0	-	-1.67%
2020-04-08	0	0.120	0.095	0.120	-	-	0	0	-	0.120	0.095	0.120	-	-	0	-	-0.83%
2020-04-07	0	0.121	0.100	0.121	0.114	0.121	340,000	39,398	0.1159	0.121	0.100	0.121	0.114	0.121	340,000	0.1159	5.22%
2020-04-06	0	0.115	0.093	0.115	-	-	0	0	-	0.115	0.093	0.115	-	-	0	-	-4.96%
2020-04-03	0	0.121	0.093	0.121	0.121	0.121	2,000	242	0.1210	0.121	0.093	0.121	0.121	0.121	2,000	0.1210	1.68%
2020-04-02	0	0.119	0.092	0.119	-	-	0	0	-	0.119	0.092	0.119	-	-	0	-	0.00%
2020-04-01	0	0.119	0.093	0.119	0.115	0.121	498,000	59,930	0.1203	0.119	0.093	0.119	0.115	0.121	498,000	0.1203	-0.83%
2020-03-31	0	0.120	0.094	0.120	0.120	0.120	2,000	240	0.1200	0.120	0.094	0.120	0.120	0.120	2,000	0.1200	3.45%
2020-03-30	0	0.116	0.093	0.119	-	-	0	0	-	0.116	0.093	0.119	-	-	0	-	0.00%
2020-03-27	0	0.116	0.094	0.117	0.116	0.116	6,000	696	0.1160	0.116	0.094	0.117	0.116	0.116	6,000	0.1160	-0.85%
2020-03-26	0	0.117	0.095	0.117	0.116	0.117	68,000	7,902	0.1162	0.117	0.095	0.117	0.116	0.117	68,000	0.1162	-0.85%
2020-03-25	0	0.118	0.095	0.118	0.118	0.118	2,000	236	0.1180	0.118	0.095	0.118	0.118	0.118	2,000	0.1180	3.51%
2020-03-24	0	0.114	0.100	0.114	0.100	0.122	258,000	29,876	0.1158	0.114	0.100	0.114	0.100	0.122	258,000	0.1158	26.67%
2020-03-23	0	0.090	0.085	0.118	0.090	0.113	482,000	46,978	0.0975	0.090	0.085	0.118	0.090	0.113	482,000	0.0975	-24.37%
2020-03-20	0	0.119	0.120	0.128	0.118	0.118	2,000	236	0.1180	0.119	0.120	0.128	0.118	0.118	2,000	0.1180	3.48%
2020-03-19	0	0.115	0.115	0.128	-	-	0	0	-	0.115	0.115	0.128	-	-	0	-	4.55%
2020-03-18	0	0.110	0.102	0.124	0.121	0.121	2,000	242	0.1210	0.110	0.102	0.124	0.121	0.121	2,000	0.1210	7.84%
2020-03-17	0	0.102	0.102	0.112	0.101	0.102	20,000	2,030	0.1015	0.102	0.102	0.112	0.101	0.102	20,000	0.1015	-8.93%
2020-03-16	0	0.112	0.112	0.122	0.112	0.137	186,000	21,868	0.1176	0.112	0.112	0.122	0.112	0.137	186,000	0.1176	0.00%
2020-03-13	0	0.112	0.100	0.116	0.109	0.116	32,000	3,508	0.1096	0.112	0.100	0.116	0.109	0.116	32,000	0.1096	-4.27%
2020-03-12	0	0.117	0.100	0.117	0.100	0.117	10,000	1,034	0.1034	0.117	0.100	0.117	0.100	0.117	10,000	0.1034	0.00%
2020-03-11	0	0.117	0.105	0.117	0.104	0.121	22,000	2,322	0.1055	0.117	0.105	0.117	0.104	0.121	22,000	0.1055	-4.88%
2020-03-10	0	0.123	0.104	0.123	0.124	0.124	4,000	496	0.1240	0.123	0.104	0.123	0.124	0.124	4,000	0.1240	6.96%
2020-03-09	0	0.115	0.101	0.115	0.115	0.115	2,000	230	0.1150	0.115	0.101	0.115	0.115	0.115	2,000	0.1150	0.00%
2020-03-06	0	0.115	0.120	0.122	0.110	0.122	84,000	9,534	0.1135	0.115	0.120	0.122	0.110	0.122	84,000	0.1135	-5.74%
2020-03-05	0	0.122	0.122	0.130	-	-	0	0	-	0.122	0.122	0.130	-	-	0	-	5.17%
2020-03-04	0	0.116	0.106	0.116	0.116	0.116	136,000	15,776	0.1160	0.116	0.106	0.116	0.116	0.116	136,000	0.1160	-1.69%
2020-03-03	0	0.118	0.105	0.139	-	-	0	0	-	0.118	0.105	0.139	-	-	0	-	0.00%
2020-03-02	0	0.118	0.110	0.118	0.118	0.118	10,000	1,180	0.1180	0.118	0.110	0.118	0.118	0.118	10,000	0.1180	-7.81%
2020-02-28	0	0.128	0.113	0.128	-	-	0	0	-	0.128	0.113	0.128	-	-	0	-	0.00%
2020-02-27	0	0.128	0.115	0.128	-	-	0	0	-	0.128	0.115	0.128	-	-	0	-	-3.03%
2020-02-26	0	0.132	0.113	0.132	-	-	0	0	-	0.132	0.113	0.132	-	-	0	-	0.00%
2020-02-25	0	0.132	0.121	0.132	0.130	0.132	112,000	14,776	0.1319	0.132	0.121	0.132	0.130	0.132	112,000	0.1319	1.54%
2020-02-24	0	0.130	0.117	0.134	0.121	0.134	30,000	3,838	0.1279	0.130	0.117	0.134	0.121	0.134	30,000	0.1279	-2.99%
2020-02-21	0	0.134	0.134	0.135	-	-	0	0	-	0.134	0.134	0.135	-	-	0	-	1.52%
2020-02-20	0	0.132	0.120	0.132	0.121	0.140	202,000	24,480	0.1212	0.132	0.120	0.132	0.121	0.140	202,000	0.1212	0.00%
2020-02-19	0	0.132	0.118	0.132	0.120	0.136	86,000	10,534	0.1225	0.132	0.118	0.132	0.120	0.136	86,000	0.1225	1.54%
2020-02-18	0	0.130	0.120	0.137	0.121	0.140	658,000	85,790	0.1304	0.130	0.120	0.137	0.121	0.140	658,000	0.1304	6.56%
2020-02-17	0	0.122	0.118	0.139	-	-	0	0	-	0.122	0.118	0.139	-	-	0	-	0.00%
2020-02-14	0	0.122	0.122	0.123	0.113	0.123	572,000	65,308	0.1142	0.122	0.122	0.123	0.113	0.123	572,000	0.1142	-6.87%
2020-02-13	0	0.131	0.112	0.131	0.128	0.131	8,000	1,036	0.1295	0.131	0.112	0.131	0.128	0.131	8,000	0.1295	0.00%
2020-02-12	0	0.131	0.123	0.131	0.122	0.131	112,000	13,740	0.1227	0.131	0.123	0.131	0.122	0.131	112,000	0.1227	-4.38%
2020-02-11	0	0.137	0.121	0.139	0.120	0.137	134,000	16,148	0.1205	0.137	0.121	0.139	0.120	0.137	134,000	0.1205	0.74%
2020-02-10	0	0.136	0.114	0.142	0.136	0.136	6,000	816	0.1360	0.136	0.114	0.142	0.136	0.136	6,000	0.1360	2.26%
2020-02-07	0	0.133	0.122	0.138	0.133	0.133	8,000	1,064	0.1330	0.133	0.122	0.138	0.133	0.133	8,000	0.1330	2.31%
2020-02-06	0	0.130	0.130	0.137	0.120	0.139	766,000	94,548	0.1234	0.130	0.130	0.137	0.120	0.139	766,000	0.1234	0.78%
2020-02-05	0	0.129	0.111	0.129	0.110	0.129	160,000	19,394	0.1212	0.129	0.111	0.129	0.110	0.129	160,000	0.1212	1.57%
2020-02-04	0	0.127	0.109	0.129	-	-	0	0	-	0.127	0.109	0.129	-	-	0	-	0.00%
2020-02-03	0	0.127	0.109	0.127	0.120	0.129	532,000	64,128	0.1205	0.127	0.109	0.127	0.120	0.129	532,000	0.1205	4.96%
2020-01-31	0	0.121	0.114	0.122	0.110	0.124	1,122,000	130,762	0.1165	0.121	0.114	0.122	0.110	0.124	1,122,000	0.1165	5.22%
2020-01-30	0	0.115	0.112	0.116	0.099	0.164	6,992,000	817,316	0.1169	0.115	0.112	0.116	0.099	0.164	6,992,000	0.1169	-37.16%
2020-01-29	0	0.183	0.175	0.183	0.174	0.184	14,000	2,494	0.1781	0.183	0.175	0.183	0.174	0.184	14,000	0.1781	-2.66%
2020-01-24	0	0.188	0.175	0.187	0.175	0.188	418,000	73,818	0.1766	0.188	0.175	0.187	0.175	0.188	418,000	0.1766	2.73%
2020-01-23	0	0.183	0.176	0.185	0.179	0.195	74,000	13,468	0.1820	0.183	0.176	0.185	0.179	0.195	74,000	0.1820	2.23%
2020-01-22	0	0.179	0.179	0.194	0.178	0.192	346,000	62,320	0.1801	0.179	0.179	0.194	0.178	0.192	346,000	0.1801	-12.25%
2020-01-21	0	0.204	0.178	0.204	0.187	0.206	206,000	39,794	0.1932	0.204	0.178	0.204	0.187	0.206	206,000	0.1932	15.25%
2020-01-20	0	0.177	0.174	0.189	0.176	0.190	172,000	30,758	0.1788	0.177	0.174	0.189	0.176	0.190	172,000	0.1788	-10.61%
2020-01-17	0	0.198	0.181	0.207	0.190	0.203	58,000	11,062	0.1907	0.198	0.181	0.207	0.190	0.203	58,000	0.1907	10.00%
2020-01-16	0	0.180	0.180	0.203	0.175	0.179	130,000	22,988	0.1768	0.180	0.180	0.203	0.175	0.179	130,000	0.1768	-5.26%
2020-01-15	0	0.190	0.174	0.222	-	-	0	0	-	0.190	0.174	0.222	-	-	0	-	0.00%
2020-01-14	0	0.190	0.174	0.190	0.186	0.190	22,000	4,108	0.1867	0.190	0.174	0.190	0.186	0.190	22,000	0.1867	3.26%
2020-01-13	0	0.184	0.180	0.185	0.184	0.220	516,000	102,332	0.1983	0.184	0.180	0.185	0.184	0.220	516,000	0.1983	-10.24%
2020-01-10	0	0.205	0.181	0.240	-	-	0	0	-	0.205	0.181	0.240	-	-	0	-	0.00%
2020-01-09	0	0.205	0.181	0.205	-	-	0	0	-	0.205	0.181	0.205	-	-	0	-	0.00%
2020-01-08	0	0.205	0.180	0.241	-	-	0	0	-	0.205	0.180	0.241	-	-	0	-	0.00%
2020-01-07	0	0.205	0.181	0.205	0.180	0.205	218,000	41,700	0.1913	0.205	0.181	0.205	0.180	0.205	218,000	0.1913	2.50%
2020-01-06	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2020-01-03	0	0.200	0.181	0.200	-	-	0	0	-	0.200	0.181	0.200	-	-	0	-	0.00%
2020-01-02	0	0.200	0.166	0.200	-	-	0	0	-	0.200	0.166	0.200	-	-	0	-	0.00%
2019-12-31	0	0.200	0.167	0.200	-	-	0	0	-	0.200	0.167	0.200	-	-	0	-	0.00%
2019-12-30	0	0.200	0.192	0.200	-	-	0	0	-	0.200	0.192	0.200	-	-	0	-	0.00%
2019-12-27	0	0.200	0.200	0.218	0.200	0.200	18,000	3,600	0.2000	0.200	0.200	0.218	0.200	0.200	18,000	0.2000	-10.71%
2019-12-24	0	0.224	0.200	0.224	-	-	0	0	-	0.224	0.200	0.224	-	-	0	-	0.00%
2019-12-23	0	0.224	0.200	0.224	-	-	0	0	-	0.224	0.200	0.224	-	-	0	-	0.00%
2019-12-20	0	0.224	0.200	0.224	-	-	0	0	-	0.224	0.200	0.224	-	-	0	-	0.00%
2019-12-19	0	0.224	0.200	0.224	0.230	0.230	10,000	2,300	0.2300	0.224	0.200	0.224	0.230	0.230	10,000	0.2300	0.00%
2019-12-18	0	0.224	0.200	0.224	0.200	0.224	192,000	39,552	0.2060	0.224	0.200	0.224	0.200	0.224	192,000	0.2060	-2.18%
2019-12-17	0	0.229	0.179	0.249	-	-	0	0	-	0.229	0.179	0.249	-	-	0	-	0.00%
2019-12-16	0	0.229	0.179	0.230	-	-	0	0	-	0.229	0.179	0.230	-	-	0	-	0.00%
2019-12-13	0	0.229	0.188	0.229	0.230	0.230	42,000	9,660	0.2300	0.229	0.188	0.229	0.230	0.230	42,000	0.2300	4.09%
2019-12-12	0	0.220	0.170	0.220	0.220	0.220	16,000	3,520	0.2200	0.220	0.170	0.220	0.220	0.220	16,000	0.2200	4.76%
2019-12-11	0	0.210	0.178	0.215	0.210	0.210	60,000	12,600	0.2100	0.210	0.178	0.215	0.210	0.210	60,000	0.2100	5.00%
2019-12-10	0	0.200	0.180	0.200	0.190	0.200	94,000	18,300	0.1947	0.200	0.180	0.200	0.190	0.200	94,000	0.1947	5.26%
2019-12-09	0	0.190	0.167	0.190	0.195	0.195	40,000	7,800	0.1950	0.190	0.167	0.190	0.195	0.195	40,000	0.1950	5.56%
2019-12-06	0	0.180	0.166	0.180	-	-	0	0	-	0.180	0.166	0.180	-	-	0	-	0.00%
2019-12-05	0	0.180	0.166	0.215	-	-	0	0	-	0.180	0.166	0.215	-	-	0	-	0.00%
2019-12-04	0	0.180	0.166	0.215	-	-	0	0	-	0.180	0.166	0.215	-	-	0	-	0.00%
2019-12-03	0	0.180	0.166	0.204	0.180	0.180	36,000	6,480	0.1800	0.180	0.166	0.204	0.180	0.180	36,000	0.1800	7.14%
2019-12-02	0	0.168	0.165	0.200	-	-	0	0	-	0.168	0.165	0.200	-	-	0	-	0.00%
2019-11-29	0	0.168	0.165	0.180	0.167	0.172	282,000	47,530	0.1685	0.168	0.165	0.180	0.167	0.172	282,000	0.1685	-2.33%
2019-11-28	0	0.172	0.166	0.190	0.172	0.176	32,000	5,592	0.1748	0.172	0.166	0.190	0.172	0.176	32,000	0.1748	-4.97%
2019-11-27	0	0.181	0.165	0.181	-	-	0	0	-	0.181	0.165	0.181	-	-	0	-	0.00%
2019-11-26	0	0.181	0.165	0.200	-	-	0	0	-	0.181	0.165	0.200	-	-	0	-	0.00%
2019-11-25	0	0.181	0.165	0.204	-	-	0	0	-	0.181	0.165	0.204	-	-	0	-	0.00%
2019-11-22	0	0.181	0.166	0.181	-	-	0	0	-	0.181	0.166	0.181	-	-	0	-	0.00%
2019-11-21	0	0.181	0.181	0.190	0.178	0.180	74,000	13,232	0.1788	0.181	0.181	0.190	0.178	0.180	74,000	0.1788	2.84%
2019-11-20	0	0.176	0.176	0.200	0.172	0.176	66,000	11,470	0.1738	0.176	0.176	0.200	0.172	0.176	66,000	0.1738	-12.00%
2019-11-19	0	0.200	0.171	0.200	-	-	0	0	-	0.200	0.171	0.200	-	-	0	-	-5.66%
2019-11-18	0	0.212	0.171	0.212	-	-	0	0	-	0.212	0.171	0.212	-	-	0	-	0.00%
2019-11-15	0	0.212	0.171	0.212	0.212	0.212	2,000	424	0.2120	0.212	0.171	0.212	0.212	0.212	2,000	0.2120	1.92%
2019-11-14	0	0.208	0.167	0.208	-	-	0	0	-	0.208	0.167	0.208	-	-	0	-	0.00%
2019-11-13	0	0.208	0.165	0.220	-	-	0	0	-	0.208	0.165	0.220	-	-	0	-	0.00%
2019-11-12	0	0.208	0.166	0.210	0.208	0.208	60,000	12,480	0.2080	0.208	0.166	0.210	0.208	0.208	60,000	0.2080	4.00%
2019-11-11	0	0.200	0.166	0.200	-	-	0	0	-	0.200	0.166	0.200	-	-	0	-	0.00%
2019-11-08	0	0.200	0.166	0.200	0.207	0.207	80,000	16,560	0.2070	0.200	0.166	0.200	0.207	0.207	80,000	0.2070	-1.48%
2019-11-07	0	0.203	0.166	0.203	-	-	0	0	-	0.203	0.166	0.203	-	-	0	-	0.00%
2019-11-06	0	0.203	0.166	0.203	-	-	391,000	78,940	0.2019	0.203	0.166	0.203	-	-	391,000	0.2019	0.00%
2019-11-05	0	0.203	0.166	0.203	0.203	0.210	490,000	100,538	0.2052	0.203	0.166	0.203	0.203	0.210	490,000	0.2052	4.10%
2019-11-04	0	0.195	-	0.195	0.188	0.207	190,000	37,200	0.1958	0.195	-	0.195	0.188	0.207	190,000	0.1958	9.55%
2019-11-01	0	0.178	0.151	0.180	-	-	0	0	-	0.178	0.151	0.180	-	-	0	-	0.00%
2019-10-31	0	0.178	0.151	0.180	-	-	0	0	-	0.178	0.151	0.180	-	-	0	-	0.00%
2019-10-30	0	0.178	0.151	0.178	-	-	0	0	-	0.178	0.151	0.178	-	-	0	-	-1.11%
2019-10-29	0	0.180	0.151	0.180	0.180	0.180	100,000	18,000	0.1800	0.180	0.151	0.180	0.180	0.180	100,000	0.1800	0.56%
2019-10-28	0	0.179	0.151	0.180	-	-	0	0	-	0.179	0.151	0.180	-	-	0	-	0.00%
2019-10-25	0	0.179	0.152	0.180	0.176	0.179	256,000	45,318	0.1770	0.179	0.152	0.180	0.176	0.179	256,000	0.1770	1.13%
2019-10-24	0	0.177	0.151	0.178	0.177	0.178	104,000	18,508	0.1780	0.177	0.151	0.178	0.177	0.178	104,000	0.1780	2.91%
2019-10-23	0	0.172	0.151	0.180	0.172	0.172	100,000	17,200	0.1720	0.172	0.151	0.180	0.172	0.172	100,000	0.1720	2.38%
2019-10-22	0	0.168	0.151	0.172	0.168	0.173	264,000	45,002	0.1705	0.168	0.151	0.172	0.168	0.173	264,000	0.1705	1.20%
2019-10-21	0	0.166	0.174	0.182	0.160	0.171	46,000	7,698	0.1673	0.166	0.174	0.182	0.160	0.171	46,000	0.1673	-10.27%
2019-10-18	0	0.185	0.170	0.188	-	-	0	0	-	0.185	0.170	0.188	-	-	0	-	0.00%
2019-10-17	0	0.185	0.170	0.188	-	-	0	0	-	0.185	0.170	0.188	-	-	0	-	0.00%
2019-10-16	0	0.185	0.170	0.188	-	-	0	0	-	0.185	0.170	0.188	-	-	0	-	0.00%
2019-10-15	0	0.185	0.170	0.188	-	-	0	0	-	0.185	0.170	0.188	-	-	0	-	0.00%
2019-10-14	0	0.185	0.170	0.187	-	-	0	0	-	0.185	0.170	0.187	-	-	0	-	0.00%
2019-10-11	0	0.185	0.170	0.185	-	-	0	0	-	0.185	0.170	0.185	-	-	0	-	0.00%
2019-10-10	0	0.185	0.170	0.187	-	-	0	0	-	0.185	0.170	0.187	-	-	0	-	0.00%
2019-10-09	0	0.185	0.170	0.187	-	-	0	0	-	0.185	0.170	0.187	-	-	0	-	0.00%
2019-10-08	0	0.185	0.170	0.185	-	-	0	0	-	0.185	0.170	0.185	-	-	0	-	-1.07%
2019-10-04	0	0.187	0.170	0.187	-	-	0	0	-	0.187	0.170	0.187	-	-	0	-	0.00%
2019-10-03	0	0.187	0.170	0.187	-	-	0	0	-	0.187	0.170	0.187	-	-	0	-	0.00%
2019-10-02	0	0.187	0.170	0.187	-	-	0	0	-	0.187	0.170	0.187	-	-	0	-	0.00%
2019-09-30	0	0.187	0.170	0.187	-	-	0	0	-	0.187	0.170	0.187	-	-	0	-	0.00%
2019-09-27	0	0.187	0.155	0.188	0.187	0.187	2,000	374	0.1870	0.187	0.155	0.188	0.187	0.187	2,000	0.1870	3.89%
2019-09-26	0	0.180	0.153	0.187	-	-	0	0	-	0.180	0.153	0.187	-	-	0	-	0.00%
2019-09-25	0	0.180	0.151	0.180	0.171	0.180	38,000	6,768	0.1781	0.180	0.151	0.180	0.171	0.180	38,000	0.1781	0.00%
2019-09-24	0	0.180	0.161	0.194	0.180	0.180	10,000	1,800	0.1800	0.180	0.161	0.194	0.180	0.180	10,000	0.1800	-4.26%
2019-09-23	0	0.188	0.180	0.195	-	-	0	0	-	0.188	0.180	0.195	-	-	0	-	0.00%
2019-09-20	0	0.188	0.183	0.188	0.183	0.195	8,000	1,512	0.1890	0.188	0.183	0.188	0.183	0.195	8,000	0.1890	2.17%
2019-09-19	0	0.184	0.183	0.199	0.184	0.188	24,000	4,470	0.1863	0.184	0.183	0.199	0.184	0.188	24,000	0.1863	-2.13%
2019-09-18	0	0.188	0.183	0.188	0.188	0.188	228,000	42,864	0.1880	0.188	0.183	0.188	0.188	0.188	228,000	0.1880	-4.08%
2019-09-17	0	0.196	0.183	0.196	-	-	0	0	-	0.196	0.183	0.196	-	-	0	-	0.00%
2019-09-16	0	0.196	0.183	0.199	-	-	0	0	-	0.196	0.183	0.199	-	-	0	-	0.00%
2019-09-13	0	0.196	0.185	0.199	0.185	0.196	6,000	1,154	0.1923	0.196	0.185	0.199	0.185	0.196	6,000	0.1923	-1.51%
2019-09-12	0	0.199	0.199	0.200	-	-	0	0	-	0.199	0.199	0.200	-	-	0	-	4.74%
2019-09-11	0	0.190	0.190	0.206	0.189	0.190	82,000	15,526	0.1893	0.190	0.190	0.206	0.189	0.190	82,000	0.1893	-3.06%
2019-09-10	0	0.196	0.196	0.198	0.185	0.185	4,000	740	0.1850	0.196	0.196	0.198	0.185	0.185	4,000	0.1850	-1.01%
2019-09-09	0	0.198	0.185	0.198	-	-	0	0	-	0.198	0.185	0.198	-	-	0	-	0.00%
2019-09-06	0	0.198	0.185	0.198	-	-	0	0	-	0.198	0.185	0.198	-	-	0	-	0.00%
2019-09-05	0	0.198	0.185	0.198	-	-	0	0	-	0.198	0.185	0.198	-	-	0	-	0.00%
2019-09-04	0	0.198	0.185	0.225	-	-	0	0	-	0.198	0.185	0.225	-	-	0	-	0.00%
2019-09-03	0	0.198	0.185	0.198	-	-	0	0	-	0.198	0.185	0.198	-	-	0	-	0.00%
2019-09-02	0	0.198	0.185	0.198	-	-	0	0	-	0.198	0.185	0.198	-	-	0	-	0.00%
2019-08-30	0	0.198	0.185	0.198	-	-	191	34	0.1780	0.198	0.185	0.198	-	-	191	0.1780	0.00%
2019-08-29	0	0.198	0.185	0.198	-	-	0	0	-	0.198	0.185	0.198	-	-	0	-	0.00%
2019-08-28	0	0.198	0.185	0.198	-	-	0	0	-	0.198	0.185	0.198	-	-	0	-	-3.41%
2019-08-27	0	0.205	0.185	0.225	-	-	0	0	-	0.205	0.185	0.225	-	-	0	-	0.00%
2019-08-26	0	0.205	0.185	0.225	-	-	0	0	-	0.205	0.185	0.225	-	-	0	-	0.00%
2019-08-23	0	0.205	0.185	0.225	-	-	0	0	-	0.205	0.185	0.225	-	-	0	-	0.00%
2019-08-22	0	0.205	0.185	0.205	-	-	0	0	-	0.205	0.185	0.205	-	-	0	-	0.00%
2019-08-21	0	0.205	0.185	0.220	-	-	0	0	-	0.205	0.185	0.220	-	-	0	-	0.00%
2019-08-20	0	0.205	0.185	0.220	-	-	0	0	-	0.205	0.185	0.220	-	-	0	-	0.00%
2019-08-19	0	0.205	0.185	0.205	-	-	0	0	-	0.205	0.185	0.205	-	-	0	-	-2.38%
2019-08-16	0	0.210	0.175	0.210	-	-	0	0	-	0.210	0.175	0.210	-	-	0	-	-4.55%
2019-08-15	0	0.220	0.175	0.232	-	-	0	0	-	0.220	0.175	0.232	-	-	0	-	0.00%
2019-08-14	0	0.220	0.180	0.228	-	-	0	0	-	0.220	0.180	0.228	-	-	0	-	0.00%
2019-08-13	0	0.220	0.151	0.227	0.220	0.220	2,000	440	0.2200	0.220	0.151	0.227	0.220	0.220	2,000	0.2200	10.00%
2019-08-12	0	0.200	0.180	0.235	-	-	0	0	-	0.200	0.180	0.235	-	-	0	-	0.00%
2019-08-09	0	0.200	0.171	0.235	0.200	0.200	20,000	4,000	0.2000	0.200	0.171	0.235	0.200	0.200	20,000	0.2000	-6.98%
2019-08-08	0	0.215	0.166	0.215	-	-	0	0	-	0.215	0.166	0.215	-	-	0	-	0.00%
2019-08-07	0	0.215	0.164	0.215	-	-	0	0	-	0.215	0.164	0.215	-	-	0	-	0.00%
2019-08-06	0	0.215	0.162	0.215	0.220	0.220	104,000	22,880	0.2200	0.215	0.162	0.215	0.220	0.220	104,000	0.2200	2.87%
2019-08-05	0	0.209	0.181	0.209	0.190	0.209	8,000	1,596	0.1995	0.209	0.181	0.209	0.190	0.209	8,000	0.1995	-7.93%
2019-08-02	0	0.227	0.184	0.227	-	-	0	0	-	0.227	0.184	0.227	-	-	0	-	-1.73%
2019-08-01	0	0.231	0.188	0.231	0.232	0.232	52,000	12,064	0.2320	0.231	0.188	0.231	0.232	0.232	52,000	0.2320	5.00%
2019-07-31	0	0.220	0.185	0.220	0.220	0.220	4,000	880	0.2200	0.220	0.185	0.220	0.220	0.220	4,000	0.2200	0.00%
2019-07-30	0	0.220	0.180	0.235	-	-	0	0	-	0.220	0.180	0.235	-	-	0	-	0.00%
2019-07-29	0	0.220	0.181	0.220	-	-	0	0	-	0.220	0.181	0.220	-	-	0	-	-0.90%
2019-07-26	0	0.222	0.182	0.222	0.222	0.235	14,000	3,238	0.2313	0.222	0.182	0.222	0.222	0.235	14,000	0.2313	-2.63%
2019-07-25	0	0.228	0.182	0.232	-	-	0	0	-	0.228	0.182	0.232	-	-	0	-	0.00%
2019-07-24	0	0.228	0.187	0.235	-	-	0	0	-	0.228	0.187	0.235	-	-	0	-	0.00%
2019-07-23	0	0.228	0.180	0.228	0.218	0.228	130,000	29,560	0.2274	0.228	0.180	0.228	0.218	0.228	130,000	0.2274	8.57%
2019-07-22	0	0.210	0.182	0.218	-	-	0	0	-	0.210	0.182	0.218	-	-	0	-	0.00%
2019-07-19	0	0.210	0.193	0.210	-	-	0	0	-	0.210	0.193	0.210	-	-	0	-	-4.55%
2019-07-18	0	0.220	0.200	0.220	0.210	0.235	206,000	45,392	0.2203	0.220	0.200	0.220	0.210	0.235	206,000	0.2203	10.00%
2019-07-17	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2019-07-16	0	0.200	0.171	0.200	-	-	0	0	-	0.200	0.171	0.200	-	-	0	-	0.00%
2019-07-15	0	0.200	0.171	0.200	-	-	0	0	-	0.200	0.171	0.200	-	-	0	-	0.00%
2019-07-12	0	0.200	0.200	0.216	0.180	0.198	76,000	14,362	0.1890	0.200	0.200	0.216	0.180	0.198	76,000	0.1890	1.01%
2019-07-11	0	0.198	0.181	0.198	0.198	0.198	8,000	1,584	0.1980	0.198	0.181	0.198	0.198	0.198	8,000	0.1980	1.54%
2019-07-10	0	0.195	0.181	0.195	-	-	0	0	-	0.195	0.181	0.195	-	-	0	-	0.00%
2019-07-09	0	0.195	0.181	0.195	-	-	0	0	-	0.195	0.181	0.195	-	-	0	-	0.00%
2019-07-08	0	0.195	0.181	0.195	0.195	0.195	8,000	1,560	0.1950	0.195	0.181	0.195	0.195	0.195	8,000	0.1950	-1.52%
2019-07-05	0	0.198	0.195	0.198	-	-	0	0	-	0.198	0.195	0.198	-	-	0	-	0.00%
2019-07-04	0	0.198	0.195	0.216	-	-	0	0	-	0.198	0.195	0.216	-	-	0	-	0.00%
2019-07-03	0	0.198	0.195	0.198	-	-	0	0	-	0.198	0.195	0.198	-	-	0	-	0.00%
2019-07-02	0	0.198	0.195	0.198	-	-	0	0	-	0.198	0.195	0.198	-	-	0	-	0.00%
2019-06-28	0	0.198	0.195	0.198	-	-	0	0	-	0.198	0.195	0.198	-	-	0	-	0.00%
2019-06-27	0	0.198	0.195	0.198	0.198	0.198	330,000	65,340	0.1980	0.198	0.195	0.198	0.198	0.198	330,000	0.1980	-2.46%
2019-06-26	0	0.203	0.198	0.203	-	-	0	0	-	0.203	0.198	0.203	-	-	0	-	0.00%
2019-06-25	0	0.203	0.198	0.203	0.203	0.203	6,000	1,218	0.2030	0.203	0.198	0.203	0.203	0.203	6,000	0.2030	0.00%
2019-06-24	0	0.203	0.198	0.203	-	-	0	0	-	0.203	0.198	0.203	-	-	0	-	0.00%
2019-06-21	0	0.203	0.198	0.203	0.200	0.203	56,000	11,218	0.2003	0.203	0.198	0.203	0.200	0.203	56,000	0.2003	2.01%
2019-06-20	0	0.199	0.198	0.203	-	-	0	0	-	0.199	0.198	0.203	-	-	0	-	0.00%
2019-06-19	0	0.199	0.198	0.203	-	-	0	0	-	0.199	0.198	0.203	-	-	0	-	0.00%
2019-06-18	0	0.199	0.199	0.203	0.199	0.203	200,000	40,200	0.2010	0.199	0.199	0.203	0.199	0.203	200,000	0.2010	-1.97%
2019-06-17	0	0.203	0.199	0.203	-	-	0	0	-	0.203	0.199	0.203	-	-	0	-	0.00%
2019-06-14	0	0.203	0.199	0.203	-	-	0	0	-	0.203	0.199	0.203	-	-	0	-	0.00%
2019-06-13	0	0.203	0.199	0.203	-	-	0	0	-	0.203	0.199	0.203	-	-	0	-	0.00%
2019-06-12	0	0.203	0.199	0.203	-	-	0	0	-	0.203	0.199	0.203	-	-	0	-	0.00%
2019-06-11	0	0.203	0.199	0.203	0.202	0.203	156,000	31,608	0.2026	0.203	0.199	0.203	0.202	0.203	156,000	0.2026	-4.69%
2019-06-10	0	0.213	0.197	0.213	-	-	0	0	-	0.213	0.197	0.213	-	-	0	-	0.00%
2019-06-06	0	0.213	0.197	0.213	-	-	0	0	-	0.213	0.197	0.213	-	-	0	-	0.00%
2019-06-05	0	0.213	0.197	0.213	-	-	0	0	-	0.213	0.197	0.213	-	-	0	-	0.00%
2019-06-04	0	0.213	0.197	0.213	-	-	0	0	-	0.213	0.197	0.213	-	-	0	-	0.00%
2019-06-03	0	0.213	0.198	0.213	-	-	0	0	-	0.213	0.198	0.213	-	-	0	-	0.00%
2019-05-31	0	0.213	0.195	0.213	-	-	0	0	-	0.213	0.195	0.213	-	-	0	-	0.00%
2019-05-30	0	0.213	0.198	0.213	-	-	0	0	-	0.213	0.198	0.213	-	-	0	-	0.00%
2019-05-29	0	0.213	0.199	0.213	-	-	0	0	-	0.213	0.199	0.213	-	-	0	-	0.00%
2019-05-28	0	0.213	0.198	0.213	-	-	0	0	-	0.213	0.198	0.213	-	-	0	-	0.00%
2019-05-27	0	0.213	0.200	0.215	-	-	0	0	-	0.213	0.200	0.215	-	-	0	-	0.00%
2019-05-24	0	0.213	0.200	0.215	-	-	0	0	-	0.213	0.200	0.215	-	-	0	-	0.00%
2019-05-23	0	0.213	0.200	0.215	-	-	0	0	-	0.213	0.200	0.215	-	-	0	-	0.00%
2019-05-22	0	0.213	0.200	0.215	-	-	0	0	-	0.213	0.200	0.215	-	-	0	-	0.00%
2019-05-21	0	0.213	0.200	0.213	0.213	0.215	104,000	22,288	0.2143	0.213	0.200	0.213	0.213	0.215	104,000	0.2143	-0.93%
2019-05-20	0	0.215	0.198	0.215	-	-	0	0	-	0.215	0.198	0.215	-	-	0	-	0.00%
2019-05-17	0	0.215	0.200	0.215	-	-	0	0	-	0.215	0.200	0.215	-	-	0	-	0.00%
2019-05-16	0	0.215	0.198	0.215	-	-	0	0	-	0.215	0.198	0.215	-	-	0	-	-3.15%
2019-05-15	0	0.222	0.200	0.222	-	-	0	0	-	0.222	0.200	0.222	-	-	0	-	0.00%
2019-05-14	0	0.222	0.200	0.222	-	-	0	0	-	0.222	0.200	0.222	-	-	0	-	0.00%
2019-05-10	0	0.222	0.210	0.223	0.210	0.222	42,000	8,892	0.2117	0.222	0.210	0.223	0.210	0.222	42,000	0.2117	0.91%
2019-05-09	0	0.220	0.200	0.223	-	-	0	0	-	0.220	0.200	0.223	-	-	0	-	0.00%
2019-05-08	0	0.220	0.198	0.220	-	-	0	0	-	0.220	0.198	0.220	-	-	0	-	0.00%
2019-05-07	0	0.220	0.200	0.223	-	-	0	0	-	0.220	0.200	0.223	-	-	0	-	0.00%
2019-05-06	0	0.220	0.209	0.224	0.213	0.225	94,000	20,154	0.2144	0.220	0.209	0.224	0.213	0.225	94,000	0.2144	-6.38%
2019-05-03	0	0.235	0.213	0.235	-	-	0	0	-	0.235	0.213	0.235	-	-	0	-	0.00%
2019-05-02	0	0.235	0.217	0.235	0.232	0.235	524,000	123,002	0.2347	0.235	0.217	0.235	0.232	0.235	524,000	0.2347	0.00%
2019-04-30	0	0.235	0.222	0.247	-	-	0	0	-	0.235	0.222	0.247	-	-	0	-	0.00%
2019-04-29	0	0.235	0.222	0.244	0.235	0.245	44,000	10,554	0.2399	0.235	0.222	0.244	0.235	0.245	44,000	0.2399	-3.29%
2019-04-26	0	0.243	0.213	0.243	0.243	0.244	302,000	73,686	0.2440	0.243	0.213	0.243	0.243	0.244	302,000	0.2440	0.00%
2019-04-25	0	0.243	0.214	0.243	-	-	0	0	-	0.243	0.214	0.243	-	-	0	-	-0.82%
2019-04-24	0	0.245	0.230	0.245	0.245	0.245	222,000	54,390	0.2450	0.245	0.230	0.245	0.245	0.245	222,000	0.2450	0.82%
2019-04-23	0	0.243	0.231	0.243	0.227	0.243	184,000	42,216	0.2294	0.243	0.231	0.243	0.227	0.243	184,000	0.2294	2.53%
2019-04-18	0	0.237	0.220	0.243	-	-	0	0	-	0.237	0.220	0.243	-	-	0	-	0.00%
2019-04-17	0	0.237	0.230	0.250	0.226	0.237	10,800	2,524	0.2337	0.237	0.230	0.250	0.226	0.237	10,800	0.2337	-0.42%
2019-04-16	0	0.238	0.218	0.238	-	-	0	0	-	0.238	0.218	0.238	-	-	0	-	-1.65%
2019-04-15	0	0.242	0.230	0.242	0.226	0.244	210,000	49,320	0.2349	0.242	0.230	0.242	0.226	0.244	210,000	0.2349	-1.22%
2019-04-12	0	0.245	0.221	0.245	-	-	0	0	-	0.245	0.221	0.245	-	-	0	-	0.00%
2019-04-11	0	0.245	0.240	0.245	0.236	0.246	392,000	93,436	0.2384	0.245	0.240	0.245	0.236	0.246	392,000	0.2384	0.82%
2019-04-10	0	0.243	0.230	0.243	0.244	0.250	270,000	67,282	0.2492	0.243	0.230	0.243	0.244	0.250	270,000	0.2492	2.10%
2019-04-09	0	0.238	0.222	0.242	0.210	0.238	202,000	44,628	0.2209	0.238	0.222	0.242	0.210	0.238	202,000	0.2209	11.21%
2019-04-08	0	0.214	0.206	0.214	0.209	0.216	174,000	36,646	0.2106	0.214	0.206	0.214	0.209	0.216	174,000	0.2106	-0.93%
2019-04-04	0	0.216	0.215	0.220	0.213	0.238	334,000	73,786	0.2209	0.216	0.215	0.220	0.213	0.238	334,000	0.2209	-9.62%
2019-04-03	0	0.239	0.213	0.240	-	-	0	0	-	0.239	0.213	0.240	-	-	0	-	0.00%
2019-04-02	0	0.239	0.216	0.240	-	-	0	0	-	0.239	0.216	0.240	-	-	0	-	0.00%
2019-04-01	0	0.239	0.213	0.239	0.246	0.246	306,000	75,276	0.2460	0.239	0.213	0.239	0.246	0.246	306,000	0.2460	0.00%
2019-03-29	0	0.239	0.239	0.240	0.210	0.228	98,000	20,800	0.2122	0.239	0.239	0.240	0.210	0.228	98,000	0.2122	0.00%
2019-03-28	0	0.239	0.210	0.239	-	-	0	0	-	0.239	0.210	0.239	-	-	0	-	0.00%
2019-03-27	0	0.239	0.210	0.239	0.245	0.245	306,000	74,970	0.2450	0.239	0.210	0.239	0.245	0.245	306,000	0.2450	-0.42%
2019-03-26	0	0.240	0.210	0.240	-	-	0	0	-	0.240	0.210	0.240	-	-	0	-	-1.23%
2019-03-25	0	0.243	0.206	0.243	-	-	0	0	-	0.243	0.206	0.243	-	-	0	-	-1.62%
2019-03-22	0	0.247	0.218	0.247	0.238	0.248	264,000	63,702	0.2413	0.247	0.218	0.247	0.238	0.248	264,000	0.2413	4.66%
2019-03-21	0	0.236	0.236	0.238	0.213	0.230	98,000	22,152	0.2260	0.236	0.236	0.238	0.213	0.230	98,000	0.2260	2.61%
2019-03-20	0	0.230	0.220	0.230	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	-4.17%
2019-03-19	0	0.240	0.223	0.240	-	-	0	0	-	0.240	0.223	0.240	-	-	0	-	-2.44%
2019-03-18	0	0.246	0.225	0.246	0.250	0.250	326,000	81,500	0.2500	0.246	0.225	0.246	0.250	0.250	326,000	0.2500	2.50%
2019-03-15	0	0.240	0.226	0.240	-	-	0	0	-	0.240	0.226	0.240	-	-	0	-	-0.83%
2019-03-14	0	0.242	0.230	0.242	0.245	0.245	182,000	44,590	0.2450	0.242	0.230	0.242	0.245	0.245	182,000	0.2450	0.41%
2019-03-13	0	0.241	0.230	0.241	0.241	0.245	148,000	36,068	0.2437	0.241	0.230	0.241	0.241	0.245	148,000	0.2437	0.84%
2019-03-12	0	0.239	0.239	0.240	0.221	0.240	630,000	145,210	0.2305	0.239	0.239	0.240	0.221	0.240	630,000	0.2305	8.14%
2019-03-11	0	0.221	0.210	0.221	-	-	0	0	-	0.221	0.210	0.221	-	-	0	-	0.00%
2019-03-08	0	0.221	0.215	0.222	-	-	0	0	-	0.221	0.215	0.222	-	-	0	-	0.00%
2019-03-07	0	0.221	0.214	0.221	0.214	0.221	226,000	49,904	0.2208	0.221	0.214	0.221	0.214	0.221	226,000	0.2208	0.00%
2019-03-06	0	0.221	0.221	0.222	0.207	0.216	594,000	124,772	0.2101	0.221	0.221	0.222	0.207	0.216	594,000	0.2101	7.80%
2019-03-05	0	0.205	0.205	0.222	-	-	0	0	-	0.205	0.205	0.222	-	-	0	-	0.49%
2019-03-04	0	0.204	0.204	0.223	0.204	0.205	10,000	2,042	0.2042	0.204	0.204	0.223	0.204	0.205	10,000	0.2042	-8.93%
2019-03-01	0	0.224	0.204	0.224	-	-	0	0	-	0.224	0.204	0.224	-	-	0	-	-0.44%
2019-02-28	0	0.225	0.204	0.225	0.205	0.225	6,000	1,292	0.2153	0.225	0.204	0.225	0.205	0.225	6,000	0.2153	4.17%
2019-02-27	0	0.216	0.205	0.216	-	-	0	0	-	0.216	0.205	0.216	-	-	0	-	0.00%
2019-02-26	0	0.216	0.206	0.217	-	-	0	0	-	0.216	0.206	0.217	-	-	0	-	0.00%
2019-02-25	0	0.216	0.206	0.217	-	-	0	0	-	0.216	0.206	0.217	-	-	0	-	0.00%
2019-02-22	0	0.216	0.207	0.217	0.207	0.216	38,000	8,136	0.2141	0.216	0.207	0.217	0.207	0.216	38,000	0.2141	4.35%
2019-02-21	0	0.207	0.206	0.216	0.207	0.207	100,000	20,700	0.2070	0.207	0.206	0.216	0.207	0.207	100,000	0.2070	0.49%
2019-02-20	0	0.206	0.205	0.208	0.206	0.206	70,000	14,420	0.2060	0.206	0.205	0.208	0.206	0.206	70,000	0.2060	-6.36%
2019-02-19	0	0.220	0.206	0.220	-	-	0	0	-	0.220	0.206	0.220	-	-	0	-	-1.35%
2019-02-18	0	0.223	0.210	0.223	0.207	0.224	34,000	7,072	0.2080	0.223	0.210	0.223	0.207	0.224	34,000	0.2080	-0.45%
2019-02-15	0	0.224	0.208	0.224	-	-	0	0	-	0.224	0.208	0.224	-	-	0	-	-0.44%
2019-02-14	0	0.225	0.209	0.225	0.226	0.226	60,000	13,560	0.2260	0.225	0.209	0.225	0.226	0.226	60,000	0.2260	0.00%
2019-02-13	0	0.225	0.225	0.234	0.225	0.226	164,000	36,908	0.2250	0.225	0.225	0.234	0.225	0.226	164,000	0.2250	-8.91%
2019-02-12	0	0.247	0.210	0.247	0.260	0.260	2,000	520	0.2600	0.247	0.210	0.247	0.260	0.260	2,000	0.2600	0.00%
2019-02-11	0	0.247	0.206	0.247	-	-	0	0	-	0.247	0.206	0.247	-	-	0	-	-1.20%
2019-02-08	0	0.250	0.204	0.250	0.255	0.255	2,000	510	0.2550	0.250	0.204	0.250	0.255	0.255	2,000	0.2550	5.49%
2019-02-04	0	0.237	0.208	0.237	-	-	0	0	-	0.237	0.208	0.237	-	-	0	-	0.00%
2019-02-01	0	0.237	0.210	0.237	-	-	0	0	-	0.237	0.210	0.237	-	-	0	-	-0.84%
2019-01-31	0	0.239	0.210	0.239	-	-	0	0	-	0.239	0.210	0.239	-	-	0	-	-0.83%
2019-01-30	0	0.241	0.213	0.249	-	-	0	0	-	0.241	0.213	0.249	-	-	0	-	0.00%
2019-01-29	0	0.241	0.209	0.241	-	-	0	0	-	0.241	0.209	0.241	-	-	0	-	0.00%
2019-01-28	0	0.241	0.206	0.241	-	-	0	0	-	0.241	0.206	0.241	-	-	0	-	-1.23%
2019-01-25	0	0.244	0.206	0.244	0.244	0.246	32,000	7,868	0.2459	0.244	0.206	0.244	0.244	0.246	32,000	0.2459	-1.21%
2019-01-24	0	0.247	0.206	0.247	-	-	191	39	0.2042	0.247	0.206	0.247	-	-	191	0.2042	-0.80%
2019-01-23	0	0.249	0.206	0.249	0.260	0.260	2,000	520	0.2600	0.249	0.206	0.249	0.260	0.260	2,000	0.2600	2.47%
2019-01-22	0	0.243	0.204	0.243	-	-	0	0	-	0.243	0.204	0.243	-	-	0	-	0.00%
2019-01-21	0	0.243	0.204	0.243	0.249	0.249	2,000	498	0.2490	0.243	0.204	0.243	0.249	0.249	2,000	0.2490	6.11%
2019-01-18	0	0.229	0.204	0.229	-	-	0	0	-	0.229	0.204	0.229	-	-	0	-	0.00%
2019-01-17	0	0.229	0.204	0.229	-	-	0	0	-	0.229	0.204	0.229	-	-	0	-	-0.43%
2019-01-16	0	0.230	0.204	0.230	-	-	0	0	-	0.230	0.204	0.230	-	-	0	-	0.00%
2019-01-15	0	0.230	0.206	0.230	-	-	0	0	-	0.230	0.206	0.230	-	-	0	-	-2.13%
2019-01-14	0	0.235	0.201	0.235	0.238	0.244	58,000	13,844	0.2387	0.235	0.201	0.235	0.238	0.244	58,000	0.2387	4.91%
2019-01-11	0	0.224	0.205	0.224	0.265	0.265	2,000	530	0.2650	0.224	0.205	0.224	0.265	0.265	2,000	0.2650	-13.85%
2019-01-10	0	0.260	0.192	0.260	0.196	0.270	56,000	11,362	0.2029	0.260	0.192	0.260	0.196	0.270	56,000	0.2029	30.00%
2019-01-09	0	0.200	0.192	0.200	0.200	0.200	4,000	800	0.2000	0.200	0.192	0.200	0.200	0.200	4,000	0.2000	0.00%
2019-01-08	0	0.200	0.191	0.200	-	-	0	0	-	0.200	0.191	0.200	-	-	0	-	0.00%
2019-01-07	0	0.200	0.192	0.200	0.200	0.201	6,000	1,204	0.2007	0.200	0.192	0.200	0.200	0.201	6,000	0.2007	-1.48%
2019-01-04	0	0.203	0.192	0.203	-	-	0	0	-	0.203	0.192	0.203	-	-	0	-	-0.98%
2019-01-03	0	0.205	0.195	0.205	-	-	0	0	-	0.205	0.195	0.205	-	-	0	-	-2.84%
2019-01-02	0	0.211	0.197	0.211	0.196	0.234	52,000	10,614	0.2041	0.211	0.197	0.211	0.196	0.234	52,000	0.2041	-9.83%
2018-12-31	0	0.234	0.194	0.234	-	-	0	0	-	0.234	0.194	0.234	-	-	0	-	0.00%
2018-12-28	0	0.234	0.195	0.234	0.242	0.242	2,000	484	0.2420	0.234	0.195	0.234	0.242	0.242	2,000	0.2420	4.93%
2018-12-27	0	0.223	0.197	0.223	0.197	0.223	32,000	6,356	0.1986	0.223	0.197	0.223	0.197	0.223	32,000	0.1986	-4.29%
2018-12-24	0	0.233	0.195	0.233	0.233	0.233	2,000	466	0.2330	0.233	0.195	0.233	0.233	0.233	2,000	0.2330	8.37%
2018-12-21	0	0.215	0.215	0.217	0.195	0.199	46,000	9,074	0.1973	0.215	0.215	0.217	0.195	0.199	46,000	0.1973	8.04%
2018-12-20	0	0.199	0.190	0.199	0.199	0.200	66,000	13,184	0.1998	0.199	0.190	0.199	0.199	0.200	66,000	0.1998	-1.49%
2018-12-19	0	0.202	0.201	0.202	0.202	0.202	10,000	2,020	0.2020	0.202	0.201	0.202	0.202	0.202	10,000	0.2020	0.00%
2018-12-18	0	0.202	0.202	0.208	0.202	0.205	40,000	8,104	0.2026	0.202	0.202	0.208	0.202	0.205	40,000	0.2026	-2.42%
2018-12-17	0	0.207	0.206	0.210	0.207	0.208	16,000	3,318	0.2074	0.207	0.206	0.210	0.207	0.208	16,000	0.2074	-0.48%
2018-12-14	0	0.208	0.206	0.217	-	-	0	0	-	0.208	0.206	0.217	-	-	0	-	0.00%
2018-12-13	0	0.208	0.208	0.217	0.208	0.210	14,000	2,932	0.2094	0.208	0.208	0.217	0.208	0.210	14,000	0.2094	-4.15%
2018-12-12	0	0.217	0.206	0.217	-	-	0	0	-	0.217	0.206	0.217	-	-	0	-	-1.81%
2018-12-11	0	0.221	0.211	0.221	0.206	0.240	104,000	21,544	0.2072	0.221	0.211	0.221	0.206	0.240	104,000	0.2072	0.45%
2018-12-10	0	0.220	0.206	0.220	-	-	0	0	-	0.220	0.206	0.220	-	-	0	-	0.00%
2018-12-07	0	0.220	0.208	0.221	-	-	0	0	-	0.220	0.208	0.221	-	-	0	-	0.00%
2018-12-06	0	0.220	0.206	0.220	-	-	0	0	-	0.220	0.206	0.220	-	-	0	-	0.00%
2018-12-05	0	0.220	0.209	0.239	-	-	0	0	-	0.220	0.209	0.239	-	-	0	-	0.00%
2018-12-04	0	0.220	0.210	0.224	0.220	0.220	6,000	1,320	0.2200	0.220	0.210	0.224	0.220	0.220	6,000	0.2200	0.00%
2018-12-03	0	0.220	0.210	0.220	0.240	0.240	2,000	480	0.2400	0.220	0.210	0.220	0.240	0.240	2,000	0.2400	0.00%
2018-11-30	0	0.220	0.206	0.229	-	-	0	0	-	0.220	0.206	0.229	-	-	0	-	0.00%
2018-11-29	0	0.220	0.208	0.230	-	-	0	0	-	0.220	0.208	0.230	-	-	0	-	0.00%
2018-11-28	0	0.220	0.209	0.220	-	-	0	0	-	0.220	0.209	0.220	-	-	0	-	-5.98%
2018-11-27	0	0.234	0.210	0.234	-	-	0	0	-	0.234	0.210	0.234	-	-	0	-	0.00%
2018-11-26	0	0.234	0.211	0.234	0.242	0.242	2,000	484	0.2420	0.234	0.211	0.234	0.242	0.242	2,000	0.2420	5.41%
2018-11-23	0	0.222	0.208	0.222	-	-	0	0	-	0.222	0.208	0.222	-	-	0	-	-2.63%
2018-11-22	0	0.228	0.210	0.228	-	-	0	0	-	0.228	0.210	0.228	-	-	0	-	-2.56%
2018-11-21	0	0.234	0.214	0.234	0.237	0.245	6,000	1,440	0.2400	0.234	0.214	0.234	0.237	0.245	6,000	0.2400	4.00%
2018-11-20	0	0.225	0.208	0.225	0.237	0.240	14,000	3,334	0.2381	0.225	0.208	0.225	0.237	0.240	14,000	0.2381	2.27%
2018-11-19	0	0.220	0.207	0.220	0.220	0.230	408,000	93,420	0.2290	0.220	0.207	0.220	0.220	0.230	408,000	0.2290	4.76%
2018-11-16	0	0.210	0.206	0.210	0.208	0.215	158,000	33,104	0.2095	0.210	0.206	0.210	0.208	0.215	158,000	0.2095	-3.23%
2018-11-15	0	0.217	0.207	0.217	-	-	0	0	-	0.217	0.207	0.217	-	-	0	-	0.00%
2018-11-14	0	0.217	0.210	0.217	0.207	0.218	146,000	31,556	0.2161	0.217	0.210	0.217	0.207	0.218	146,000	0.2161	-0.46%
2018-11-13	0	0.218	0.211	0.220	0.211	0.245	726,000	176,336	0.2429	0.218	0.211	0.220	0.211	0.245	726,000	0.2429	0.93%
2018-11-12	0	0.216	0.208	0.216	0.209	0.248	1,308,000	284,000	0.2171	0.216	0.208	0.216	0.209	0.248	1,308,000	0.2171	2.37%
2018-11-09	0	0.211	0.205	0.228	-	-	0	0	-	0.211	0.205	0.228	-	-	0	-	0.00%
2018-11-08	0	0.211	0.205	0.226	-	-	0	0	-	0.211	0.205	0.226	-	-	0	-	0.00%
2018-11-07	0	0.211	0.205	0.211	-	-	0	0	-	0.211	0.205	0.211	-	-	0	-	0.00%
2018-11-06	0	0.211	0.206	0.220	0.206	0.216	158,000	34,046	0.2155	0.211	0.206	0.220	0.206	0.216	158,000	0.2155	-1.86%
2018-11-05	0	0.215	0.206	0.230	0.215	0.215	40,000	8,600	0.2150	0.215	0.206	0.230	0.215	0.215	40,000	0.2150	-6.93%
2018-11-02	0	0.231	0.214	0.231	0.255	0.255	2,000	510	0.2550	0.231	0.214	0.231	0.255	0.255	2,000	0.2550	-1.28%
2018-11-01	0	0.234	0.212	0.234	0.240	0.240	2,000	480	0.2400	0.234	0.212	0.234	0.240	0.240	2,000	0.2400	6.36%
2018-10-31	0	0.220	0.205	0.220	0.220	0.220	6,000	1,320	0.2200	0.220	0.205	0.220	0.220	0.220	6,000	0.2200	0.00%
2018-10-30	0	0.220	0.205	0.220	0.220	0.220	10,000	2,200	0.2200	0.220	0.205	0.220	0.220	0.220	10,000	0.2200	0.00%
2018-10-29	0	0.220	0.205	0.220	-	-	0	0	-	0.220	0.205	0.220	-	-	0	-	0.00%
2018-10-26	0	0.220	0.210	0.224	-	-	0	0	-	0.220	0.210	0.224	-	-	0	-	0.00%
2018-10-25	0	0.220	0.220	0.230	0.215	0.270	106,000	24,670	0.2327	0.220	0.220	0.230	0.215	0.270	106,000	0.2327	-2.65%
2018-10-24	0	0.226	0.222	0.242	0.225	0.226	20,000	4,514	0.2257	0.226	0.222	0.242	0.225	0.226	20,000	0.2257	-9.24%
2018-10-23	0	0.249	0.220	0.249	-	-	0	0	-	0.249	0.220	0.249	-	-	0	-	-0.40%
2018-10-22	0	0.250	0.225	0.255	-	-	0	0	-	0.250	0.225	0.255	-	-	0	-	0.00%
2018-10-19	0	0.250	0.224	0.255	-	-	0	0	-	0.250	0.224	0.255	-	-	0	-	0.00%
2018-10-18	0	0.250	0.221	0.250	-	-	0	0	-	0.250	0.221	0.250	-	-	0	-	0.00%
2018-10-16	0	0.250	0.223	0.250	0.255	0.265	22,000	5,630	0.2559	0.250	0.223	0.250	0.255	0.265	22,000	0.2559	0.40%
2018-10-15	0	0.249	0.222	0.249	0.260	0.260	2,000	520	0.2600	0.249	0.222	0.249	0.260	0.260	2,000	0.2600	0.40%
2018-10-12	0	0.248	0.221	0.248	0.260	0.260	2,000	520	0.2600	0.248	0.221	0.248	0.260	0.260	2,000	0.2600	0.40%
2018-10-11	0	0.247	0.221	0.247	-	-	0	0	-	0.247	0.221	0.247	-	-	0	-	-0.40%
2018-10-10	0	0.248	0.225	0.248	0.249	0.265	44,000	11,018	0.2504	0.248	0.225	0.248	0.249	0.265	44,000	0.2504	7.83%
2018-10-09	0	0.230	0.221	0.247	-	-	0	0	-	0.230	0.221	0.247	-	-	0	-	0.00%
2018-10-08	0	0.230	0.222	0.233	0.225	0.230	6,000	1,360	0.2267	0.230	0.222	0.233	0.225	0.230	6,000	0.2267	-2.13%
2018-10-05	0	0.235	0.226	0.235	0.230	0.235	138,000	31,842	0.2307	0.235	0.226	0.235	0.230	0.235	138,000	0.2307	0.00%
2018-10-04	0	0.235	0.235	0.240	0.235	0.235	2,000	470	0.2350	0.235	0.235	0.240	0.235	0.235	2,000	0.2350	0.00%
2018-10-03	0	0.235	0.235	0.244	0.235	0.250	12,000	2,850	0.2375	0.235	0.235	0.244	0.235	0.250	12,000	0.2375	-2.49%
2018-10-02	0	0.241	0.241	0.249	0.241	0.340	70,000	18,250	0.2607	0.241	0.241	0.249	0.241	0.340	70,000	0.2607	-3.60%
2018-09-28	0	0.250	0.235	0.250	0.265	0.265	2,000	530	0.2650	0.250	0.235	0.250	0.265	0.265	2,000	0.2650	5.49%
2018-09-27	0	0.237	0.234	0.250	0.235	0.242	38,000	9,134	0.2404	0.237	0.234	0.250	0.235	0.242	38,000	0.2404	-4.82%
2018-09-26	0	0.249	0.240	0.249	-	-	0	0	-	0.249	0.240	0.249	-	-	0	-	-2.35%
2018-09-24	0	0.255	0.240	0.255	0.270	0.270	2,000	540	0.2700	0.255	0.240	0.255	0.270	0.270	2,000	0.2700	5.37%
2018-09-21	0	0.242	0.242	0.250	0.242	0.250	40,000	9,840	0.2460	0.242	0.242	0.250	0.242	0.250	40,000	0.2460	-5.10%
2018-09-20	0	0.255	0.242	0.255	-	-	0	0	-	0.255	0.242	0.255	-	-	0	-	0.00%
2018-09-19	0	0.255	0.244	0.255	0.255	0.275	54,000	14,500	0.2685	0.255	0.244	0.255	0.255	0.275	54,000	0.2685	2.00%
2018-09-18	0	0.250	0.239	0.250	0.240	0.250	46,000	11,142	0.2422	0.250	0.239	0.250	0.240	0.250	46,000	0.2422	-1.96%
2018-09-17	0	0.255	0.243	0.255	-	-	0	0	-	0.255	0.243	0.255	-	-	0	-	-1.92%
2018-09-14	0	0.260	0.244	0.260	0.280	0.280	2,000	560	0.2800	0.260	0.244	0.260	0.280	0.280	2,000	0.2800	0.00%
2018-09-13	0	0.260	0.243	0.260	0.265	0.270	12,000	3,190	0.2658	0.260	0.243	0.260	0.265	0.270	12,000	0.2658	1.96%
2018-09-12	0	0.255	0.243	0.255	-	-	0	0	-	0.255	0.243	0.255	-	-	0	-	0.00%
2018-09-11	0	0.255	0.243	0.255	0.245	0.295	86,000	21,890	0.2545	0.255	0.243	0.255	0.245	0.295	86,000	0.2545	-1.92%
2018-09-10	0	0.260	0.255	0.265	0.255	0.270	46,000	12,020	0.2613	0.260	0.255	0.265	0.255	0.270	46,000	0.2613	-7.14%
2018-09-07	0	0.280	0.280	0.290	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	0.00%
2018-09-06	0	0.280	0.275	0.280	0.280	0.285	184,000	51,630	0.2806	0.280	0.275	0.280	0.280	0.285	184,000	0.2806	-6.67%
2018-09-05	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2018-09-04	0	0.300	0.295	0.300	0.295	0.300	162,000	47,900	0.2957	0.300	0.295	0.300	0.295	0.300	162,000	0.2957	0.00%
2018-09-03	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-1.64%
2018-08-31	0	0.305	0.290	0.305	0.315	0.315	2,000	630	0.3150	0.305	0.290	0.305	0.315	0.315	2,000	0.3150	1.67%
2018-08-30	0	0.300	0.285	0.300	0.310	0.310	2,000	620	0.3100	0.300	0.285	0.300	0.310	0.310	2,000	0.3100	-1.64%
2018-08-29	0	0.305	0.285	0.305	0.315	0.320	36,000	11,370	0.3158	0.305	0.285	0.305	0.315	0.320	36,000	0.3158	3.39%
2018-08-28	0	0.295	0.280	0.295	0.315	0.315	2,000	630	0.3150	0.295	0.280	0.295	0.315	0.315	2,000	0.3150	0.00%
2018-08-27	0	0.295	0.290	0.295	0.285	0.320	8,000	2,440	0.3050	0.295	0.290	0.295	0.285	0.320	8,000	0.3050	-4.84%
2018-08-24	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2018-08-23	0	0.310	0.285	0.310	0.290	0.315	142,000	43,720	0.3079	0.310	0.285	0.310	0.290	0.315	142,000	0.3079	-3.12%
2018-08-22	0	0.320	0.285	0.320	0.325	0.325	2,000	650	0.3250	0.320	0.285	0.320	0.325	0.325	2,000	0.3250	12.28%
2018-08-21	0	0.285	0.280	0.295	-	-	0	0	-	0.285	0.280	0.295	-	-	0	-	0.00%
2018-08-20	0	0.285	0.285	0.300	0.280	0.280	10,000	2,800	0.2800	0.285	0.285	0.300	0.280	0.280	10,000	0.2800	-1.72%
2018-08-17	0	0.290	0.285	0.295	-	-	0	0	-	0.290	0.285	0.295	-	-	0	-	0.00%
2018-08-16	0	0.290	0.280	0.295	-	-	0	0	-	0.290	0.280	0.295	-	-	0	-	0.00%
2018-08-15	0	0.290	0.285	0.295	-	-	0	0	-	0.290	0.285	0.295	-	-	0	-	0.00%
2018-08-14	0	0.290	0.285	0.300	0.290	0.325	64,000	18,700	0.2922	0.290	0.285	0.300	0.290	0.325	64,000	0.2922	-6.45%
2018-08-13	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	-1.59%
2018-08-10	0	0.315	0.290	0.315	0.290	0.330	40,000	12,560	0.3140	0.315	0.290	0.315	0.290	0.330	40,000	0.3140	1.61%
2018-08-09	0	0.310	0.285	0.310	0.295	0.325	4,000	1,240	0.3100	0.310	0.285	0.310	0.295	0.325	4,000	0.3100	5.08%
2018-08-08	0	0.295	0.285	0.295	0.295	0.295	2,000	590	0.2950	0.295	0.285	0.295	0.295	0.295	2,000	0.2950	-1.67%
2018-08-07	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2018-08-06	0	0.300	0.280	0.300	0.305	0.305	2,000	610	0.3050	0.300	0.280	0.300	0.305	0.305	2,000	0.3050	0.00%
2018-08-03	0	0.300	0.285	0.300	0.280	0.300	206,000	59,490	0.2888	0.300	0.285	0.300	0.280	0.300	206,000	0.2888	-3.23%
2018-08-02	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2018-08-01	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	-1.59%
2018-07-31	0	0.315	0.300	0.315	0.315	0.315	2,000	630	0.3150	0.315	0.300	0.315	0.315	0.315	2,000	0.3150	3.28%
2018-07-30	0	0.305	0.300	0.315	-	-	0	0	-	0.305	0.300	0.315	-	-	0	-	0.00%
2018-07-27	0	0.305	0.305	0.310	0.300	0.300	30,000	9,000	0.3000	0.305	0.305	0.310	0.300	0.300	30,000	0.3000	0.00%
2018-07-26	0	0.305	0.300	0.315	0.305	0.305	94,000	28,670	0.3050	0.305	0.300	0.315	0.305	0.305	94,000	0.3050	0.00%
2018-07-25	0	0.305	0.300	0.310	0.305	0.305	20,000	6,100	0.3050	0.305	0.300	0.310	0.305	0.305	20,000	0.3050	-3.17%
2018-07-24	0	0.315	0.305	0.315	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2018-07-23	0	0.315	0.310	0.315	-	-	0	0	-	0.315	0.310	0.315	-	-	0	-	-1.56%
2018-07-20	0	0.320	0.310	0.320	0.305	0.330	155,000	49,095	0.3167	0.320	0.310	0.320	0.305	0.330	155,000	0.3167	4.92%
2018-07-19	0	0.305	0.305	0.315	0.305	0.330	34,100	10,735	0.3148	0.305	0.305	0.315	0.305	0.330	34,100	0.3148	-7.58%
2018-07-18	0	0.330	0.305	0.330	0.300	0.355	26,000	8,330	0.3204	0.330	0.305	0.330	0.300	0.355	26,000	0.3204	0.00%
2018-07-17	0	0.330	0.305	0.330	0.330	0.360	18,000	6,000	0.3333	0.330	0.305	0.330	0.330	0.360	18,000	0.3333	0.00%
2018-07-16	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	-1.49%
2018-07-13	0	0.335	0.305	0.335	0.305	0.335	14,000	4,530	0.3236	0.335	0.305	0.335	0.305	0.335	14,000	0.3236	0.00%
2018-07-12	0	0.335	0.305	0.335	0.345	0.345	2,000	690	0.3450	0.335	0.305	0.335	0.345	0.345	2,000	0.3450	1.52%
2018-07-11	0	0.330	0.310	0.330	0.300	0.375	188,000	59,870	0.3185	0.330	0.310	0.330	0.300	0.375	188,000	0.3185	0.00%
2018-07-10	0	0.330	0.320	0.330	0.330	0.375	64,000	21,940	0.3428	0.330	0.320	0.330	0.330	0.375	64,000	0.3428	4.76%
2018-07-09	0	0.315	0.315	0.330	0.310	0.370	118,000	38,260	0.3242	0.315	0.315	0.330	0.310	0.370	118,000	0.3242	0.00%
2018-07-06	0	0.315	0.315	0.320	0.310	0.370	30,000	9,420	0.3140	0.315	0.315	0.320	0.310	0.370	30,000	0.3140	-1.56%
2018-07-05	0	0.320	0.320	0.330	0.310	0.310	6,000	1,860	0.3100	0.320	0.320	0.330	0.310	0.310	6,000	0.3100	-5.88%
2018-07-04	0	0.340	0.310	0.340	0.365	0.365	2,000	730	0.3650	0.340	0.310	0.340	0.365	0.365	2,000	0.3650	3.03%
2018-07-03	0	0.330	0.320	0.330	0.320	0.375	6,000	2,060	0.3433	0.330	0.320	0.330	0.320	0.375	6,000	0.3433	-2.94%
2018-06-29	0	0.340	0.310	0.340	0.340	0.350	4,000	1,380	0.3450	0.340	0.310	0.340	0.340	0.350	4,000	0.3450	7.94%
2018-06-28	0	0.315	0.315	0.325	0.315	0.315	186,000	58,590	0.3150	0.315	0.315	0.325	0.315	0.315	186,000	0.3150	-3.08%
2018-06-27	0	0.325	0.315	0.325	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	0.00%
2018-06-26	0	0.325	0.320	0.330	0.325	0.335	142,000	46,940	0.3306	0.325	0.320	0.330	0.325	0.335	142,000	0.3306	-2.99%
2018-06-25	0	0.335	0.335	0.350	0.330	0.340	120,000	40,140	0.3345	0.335	0.335	0.350	0.330	0.340	120,000	0.3345	-6.94%
2018-06-22	0	0.360	0.345	0.360	0.340	0.380	130,000	47,570	0.3659	0.360	0.345	0.360	0.340	0.380	130,000	0.3659	4.35%
2018-06-21	0	0.345	0.345	0.355	0.325	0.385	1,058,000	385,980	0.3648	0.345	0.345	0.355	0.325	0.385	1,058,000	0.3648	6.15%
2018-06-20	0	0.325	0.315	0.325	0.330	0.380	52,000	18,560	0.3569	0.325	0.315	0.325	0.330	0.380	52,000	0.3569	3.17%
2018-06-19	0	0.315	0.315	0.340	0.315	0.315	82,000	25,830	0.3150	0.315	0.315	0.340	0.315	0.315	82,000	0.3150	-7.35%
2018-06-15	0	0.340	0.340	0.350	0.330	0.330	16,000	5,280	0.3300	0.340	0.340	0.350	0.330	0.330	16,000	0.3300	-2.86%
2018-06-14	0	0.350	0.330	0.350	0.330	0.350	68,000	22,590	0.3322	0.350	0.330	0.350	0.330	0.350	68,000	0.3322	-1.41%
2018-06-13	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2018-06-12	0	0.355	0.355	0.365	0.340	0.340	68,000	23,120	0.3400	0.355	0.355	0.365	0.340	0.340	68,000	0.3400	1.43%
2018-06-11	0	0.350	0.330	0.360	-	-	0	0	-	0.350	0.330	0.360	-	-	0	-	0.00%
2018-06-08	0	0.350	0.315	0.360	-	-	0	0	-	0.350	0.315	0.360	-	-	0	-	0.00%
2018-06-07	0	0.350	0.340	0.365	0.350	0.370	424,000	150,680	0.3554	0.350	0.340	0.365	0.350	0.370	424,000	0.3554	-2.78%
2018-06-06	0	0.360	0.340	0.360	0.340	0.380	30,000	10,760	0.3587	0.360	0.340	0.360	0.340	0.380	30,000	0.3587	5.88%
2018-06-05	0	0.340	0.330	0.340	0.340	0.340	30,000	10,200	0.3400	0.340	0.330	0.340	0.340	0.340	30,000	0.3400	0.00%
2018-06-04	0	0.340	0.340	0.345	0.330	0.330	58,000	19,140	0.3300	0.340	0.340	0.345	0.330	0.330	58,000	0.3300	-1.45%
2018-06-01	0	0.345	0.335	0.345	0.330	0.350	596,000	200,110	0.3358	0.345	0.335	0.345	0.330	0.350	596,000	0.3358	1.47%
2018-05-31	0	0.340	0.340	0.345	0.315	0.350	508,000	169,100	0.3329	0.340	0.340	0.345	0.315	0.350	508,000	0.3329	-5.56%
2018-05-30	0	0.360	0.340	0.345	0.340	0.360	78,000	27,610	0.3540	0.360	0.340	0.345	0.340	0.360	78,000	0.3540	-1.37%
2018-05-29	0	0.365	0.365	0.390	0.345	0.350	4,000	1,390	0.3475	0.365	0.365	0.390	0.345	0.350	4,000	0.3475	0.00%
2018-05-28	0	0.365	0.365	0.390	0.340	0.365	114,000	40,960	0.3593	0.365	0.365	0.390	0.340	0.365	114,000	0.3593	-1.35%
2018-05-25	0	0.370	0.370	0.395	0.355	0.370	32,000	11,420	0.3569	0.370	0.370	0.395	0.355	0.370	32,000	0.3569	0.00%
2018-05-24	0	0.370	0.360	0.385	0.370	0.380	110,000	41,700	0.3791	0.370	0.360	0.385	0.370	0.380	110,000	0.3791	-6.33%
2018-05-23	0	0.395	0.360	0.395	0.355	0.395	76,000	27,690	0.3643	0.395	0.360	0.395	0.355	0.395	76,000	0.3643	3.95%
2018-05-21	0	0.380	0.380	0.385	0.380	0.380	22,000	8,360	0.3800	0.380	0.380	0.385	0.380	0.380	22,000	0.3800	-2.56%
2018-05-18	0	0.390	0.380	0.390	0.390	0.390	10,000	3,900	0.3900	0.390	0.380	0.390	0.390	0.390	10,000	0.3900	-1.27%
2018-05-17	0	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	-1.25%
2018-05-16	0	0.400	0.390	0.410	-	-	0	0	-	0.400	0.390	0.410	-	-	0	-	0.00%
2018-05-15	0	0.400	0.350	0.410	-	-	0	0	-	0.400	0.350	0.410	-	-	0	-	0.00%
2018-05-14	0	0.400	0.355	0.410	-	-	0	0	-	0.400	0.355	0.410	-	-	0	-	0.00%
2018-05-11	0	0.400	0.355	0.400	0.400	0.400	20,000	8,000	0.4000	0.400	0.355	0.400	0.400	0.400	20,000	0.4000	0.00%
2018-05-10	0	0.400	0.365	0.400	0.400	0.400	12,000	4,800	0.4000	0.400	0.365	0.400	0.400	0.400	12,000	0.4000	0.00%
2018-05-09	0	0.400	0.370	0.400	0.400	0.400	36,000	14,400	0.4000	0.400	0.370	0.400	0.400	0.400	36,000	0.4000	-1.23%
2018-05-08	0	0.405	0.340	0.405	0.410	0.410	2,000	820	0.4100	0.405	0.340	0.405	0.410	0.410	2,000	0.4100	14.08%
2018-05-07	0	0.355	0.355	0.420	0.350	0.380	140,000	51,820	0.3701	0.355	0.355	0.420	0.350	0.380	140,000	0.3701	-5.33%
2018-05-04	0	0.375	0.340	0.400	-	-	0	0	-	0.375	0.340	0.400	-	-	0	-	0.00%
2018-05-03	0	0.375	0.345	0.425	-	-	0	0	-	0.375	0.345	0.425	-	-	0	-	0.00%
2018-05-02	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2018-04-30	0	0.375	0.335	0.400	-	-	0	0	-	0.375	0.335	0.400	-	-	0	-	0.00%
2018-04-27	0	0.375	0.375	0.405	0.375	0.375	24,000	9,000	0.3750	0.375	0.375	0.405	0.375	0.375	24,000	0.3750	0.00%
2018-04-26	0	0.375	0.375	0.390	0.375	0.375	4,000	1,500	0.3750	0.375	0.375	0.390	0.375	0.375	4,000	0.3750	1.35%
2018-04-25	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2018-04-24	0	0.370	0.360	0.400	-	-	0	0	-	0.370	0.360	0.400	-	-	0	-	0.00%
2018-04-23	0	0.370	0.365	0.400	-	-	0	0	-	0.370	0.365	0.400	-	-	0	-	0.00%
2018-04-20	0	0.370	0.360	0.390	0.370	0.370	18,000	6,660	0.3700	0.370	0.360	0.390	0.370	0.370	18,000	0.3700	0.00%
2018-04-19	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2018-04-18	0	0.370	0.370	0.395	0.360	0.365	320,000	115,420	0.3607	0.370	0.370	0.395	0.360	0.365	320,000	0.3607	0.00%
2018-04-17	0	0.370	0.360	0.395	0.360	0.375	22,000	8,050	0.3659	0.370	0.360	0.395	0.360	0.375	22,000	0.3659	1.37%
2018-04-16	0	0.365	0.365	0.390	0.365	0.365	6,000	2,190	0.3650	0.365	0.365	0.390	0.365	0.365	6,000	0.3650	-5.19%
2018-04-13	0	0.385	0.385	0.390	0.380	0.400	56,000	21,600	0.3857	0.385	0.385	0.390	0.380	0.400	56,000	0.3857	-4.94%
2018-04-12	0	0.405	0.380	0.405	0.365	0.405	372,000	143,620	0.3861	0.405	0.380	0.405	0.365	0.405	372,000	0.3861	10.96%
2018-04-11	0	0.365	0.360	0.370	0.360	0.415	276,000	102,060	0.3698	0.365	0.360	0.370	0.360	0.415	276,000	0.3698	-13.10%
2018-04-10	0	0.420	0.400	0.430	-	-	0	0	-	0.420	0.400	0.430	-	-	0	-	0.00%
2018-04-09	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2018-04-06	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2018-04-04	0	0.420	0.405	0.430	-	-	0	0	-	0.420	0.405	0.430	-	-	0	-	0.00%
2018-04-03	0	0.420	0.420	0.440	0.405	0.410	48,000	19,590	0.4081	0.420	0.420	0.440	0.405	0.410	48,000	0.4081	0.00%
2018-03-29	0	0.420	0.415	0.430	-	-	0	0	-	0.420	0.415	0.430	-	-	0	-	0.00%
2018-03-28	0	0.420	0.420	0.430	0.420	0.420	54,000	22,680	0.4200	0.420	0.420	0.430	0.420	0.420	54,000	0.4200	-2.33%
2018-03-27	0	0.430	0.425	0.430	0.430	0.440	112,000	48,580	0.4338	0.430	0.425	0.430	0.430	0.440	112,000	0.4338	3.61%
2018-03-26	0	0.415	0.415	0.425	0.415	0.425	28,000	11,840	0.4229	0.415	0.415	0.425	0.415	0.425	28,000	0.4229	-3.49%
2018-03-23	0	0.430	0.425	0.435	0.425	0.450	1,030,000	446,090	0.4331	0.430	0.425	0.435	0.425	0.450	1,030,000	0.4331	-9.47%
2018-03-22	0	0.475	0.440	0.475	0.475	0.475	4,000	1,900	0.4750	0.475	0.440	0.475	0.475	0.475	4,000	0.4750	0.00%
2018-03-21	0	0.475	0.435	0.475	-	-	0	0	-	0.475	0.435	0.475	-	-	0	-	0.00%
2018-03-20	0	0.475	0.450	0.475	0.450	0.475	8,000	3,730	0.4663	0.475	0.450	0.475	0.450	0.475	8,000	0.4663	-2.06%
2018-03-19	0	0.485	0.455	0.485	0.470	0.485	182,000	86,970	0.4779	0.485	0.455	0.485	0.470	0.485	182,000	0.4779	-2.02%
2018-03-16	0	0.495	0.465	0.495	0.475	0.495	4,000	1,940	0.4850	0.495	0.465	0.495	0.475	0.495	4,000	0.4850	4.21%
2018-03-15	0	0.475	0.475	0.495	0.460	0.520	322,000	167,120	0.5190	0.475	0.475	0.495	0.460	0.520	322,000	0.5190	-2.06%
2018-03-14	0	0.485	0.480	0.495	0.440	0.520	1,196,000	604,170	0.5052	0.485	0.480	0.495	0.440	0.520	1,196,000	0.5052	-2.02%
2018-03-13	0	0.495	0.480	0.495	0.470	0.520	150,000	76,670	0.5111	0.495	0.480	0.495	0.470	0.520	150,000	0.5111	-1.00%
2018-03-12	0	0.500	0.495	0.500	0.460	0.500	892,000	424,770	0.4762	0.500	0.495	0.500	0.460	0.500	892,000	0.4762	2.04%
2018-03-09	0	0.490	0.485	0.490	0.475	0.490	314,000	152,820	0.4867	0.490	0.485	0.490	0.475	0.490	314,000	0.4867	0.00%
2018-03-08	0	0.490	0.490	0.500	0.490	0.550	1,162,000	605,690	0.5212	0.490	0.490	0.500	0.490	0.550	1,162,000	0.5212	-9.26%
2018-03-07	0	0.540	0.500	0.540	0.435	0.540	2,334,000	1,135,880	0.4867	0.540	0.500	0.540	0.435	0.540	2,334,000	0.4867	12.50%
2018-03-06	0	0.480	0.480	0.490	0.455	0.570	2,742,000	1,414,040	0.5157	0.480	0.480	0.490	0.455	0.570	2,742,000	0.5157	-9.43%
2018-03-05	0	0.530	0.510	0.530	0.520	0.600	1,952,000	1,089,820	0.5583	0.530	0.510	0.530	0.520	0.600	1,952,000	0.5583	-7.02%
2018-03-02	0	0.570	0.560	0.570	0.480	0.570	2,682,000	1,378,180	0.5139	0.570	0.560	0.570	0.480	0.570	2,682,000	0.5139	5.56%
2018-03-01	0	0.540	0.530	0.540	0.375	0.560	7,712,000	3,674,440	0.4765	0.540	0.530	0.540	0.375	0.560	7,712,000	0.4765	30.12%
2018-02-28	0	0.415	0.415	0.430	0.400	0.430	492,000	201,890	0.4103	0.415	0.415	0.430	0.400	0.430	492,000	0.4103	5.06%
2018-02-27	0	0.395	0.370	0.400	0.345	0.425	1,840,000	767,400	0.4171	0.395	0.370	0.400	0.345	0.425	1,840,000	0.4171	-2.47%
2018-02-26	0	0.405	0.375	0.405	0.325	0.405	1,808,000	627,350	0.3470	0.405	0.375	0.405	0.325	0.405	1,808,000	0.3470	19.12%
2018-02-23	0	0.340	0.340	0.395	0.340	0.340	10,000	3,400	0.3400	0.340	0.340	0.395	0.340	0.340	10,000	0.3400	0.00%
2018-02-22	0	0.340	0.320	0.395	0.340	0.385	196,000	72,620	0.3705	0.340	0.320	0.395	0.340	0.385	196,000	0.3705	0.00%
2018-02-21	0	0.340	0.340	0.370	0.340	0.340	10,000	3,400	0.3400	0.340	0.340	0.370	0.340	0.340	10,000	0.3400	0.00%
2018-02-20	0	0.340	0.340	0.360	0.340	0.340	18,000	6,120	0.3400	0.340	0.340	0.360	0.340	0.340	18,000	0.3400	0.00%
2018-02-15	0	0.340	0.320	0.345	0.340	0.340	6,000	2,040	0.3400	0.340	0.320	0.345	0.340	0.340	6,000	0.3400	-1.45%
2018-02-14	0	0.345	0.320	0.350	0.345	0.345	4,000	1,380	0.3450	0.345	0.320	0.350	0.345	0.345	4,000	0.3450	-1.43%
2018-02-13	0	0.350	0.325	0.350	0.350	0.350	40,000	14,000	0.3500	0.350	0.325	0.350	0.350	0.350	40,000	0.3500	-1.41%
2018-02-12	0	0.355	0.325	0.355	-	-	0	0	-	0.355	0.325	0.355	-	-	0	-	0.00%
2018-02-09	0	0.355	0.325	0.355	0.320	0.395	150,000	54,520	0.3635	0.355	0.325	0.355	0.320	0.395	150,000	0.3635	4.41%
2018-02-08	0	0.340	0.315	0.340	0.350	0.350	2,000	700	0.3500	0.340	0.315	0.340	0.350	0.350	2,000	0.3500	6.25%
2018-02-07	0	0.320	0.315	0.335	0.320	0.350	240,000	78,370	0.3265	0.320	0.315	0.335	0.320	0.350	240,000	0.3265	-5.88%
2018-02-06	0	0.340	0.320	0.340	0.315	0.350	92,000	30,400	0.3304	0.340	0.320	0.340	0.315	0.350	92,000	0.3304	-2.86%
2018-02-05	0	0.350	0.325	0.415	-	-	0	0	-	0.350	0.325	0.415	-	-	0	-	0.00%
2018-02-02	0	0.350	0.335	0.415	-	-	0	0	-	0.350	0.335	0.415	-	-	0	-	0.00%
2018-02-01	0	0.350	0.340	0.405	-	-	0	0	-	0.350	0.340	0.405	-	-	0	-	0.00%
2018-01-31	0	0.350	0.350	0.405	0.350	0.350	14,000	4,900	0.3500	0.350	0.350	0.405	0.350	0.350	14,000	0.3500	-1.41%
2018-01-30	0	0.355	0.355	0.415	0.345	0.345	12,000	4,140	0.3450	0.355	0.355	0.415	0.345	0.345	12,000	0.3450	-1.39%
2018-01-29	0	0.360	0.360	0.400	0.360	0.360	116,000	41,760	0.3600	0.360	0.360	0.400	0.360	0.360	116,000	0.3600	1.41%
2018-01-26	0	0.355	0.355	0.375	0.335	0.360	30,000	10,140	0.3380	0.355	0.355	0.375	0.335	0.360	30,000	0.3380	-5.33%
2018-01-25	0	0.375	0.370	0.415	-	-	0	0	-	0.375	0.370	0.415	-	-	0	-	0.00%
2018-01-24	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2018-01-23	0	0.375	0.375	0.385	0.375	0.375	60,000	22,500	0.3750	0.375	0.375	0.385	0.375	0.375	60,000	0.3750	-2.60%
2018-01-22	0	0.385	0.375	0.385	-	-	0	0	-	0.385	0.375	0.385	-	-	0	-	0.00%
2018-01-19	0	0.385	0.355	0.385	0.380	0.385	74,000	28,350	0.3831	0.385	0.355	0.385	0.380	0.385	74,000	0.3831	0.00%
2018-01-18	0	0.385	0.370	0.410	-	-	0	0	-	0.385	0.370	0.410	-	-	0	-	0.00%
2018-01-17	0	0.385	0.365	0.410	-	-	0	0	-	0.385	0.365	0.410	-	-	0	-	0.00%
2018-01-16	0	0.385	0.385	0.400	0.385	0.385	20,000	7,700	0.3850	0.385	0.385	0.400	0.385	0.385	20,000	0.3850	0.00%
2018-01-15	0	0.385	0.385	0.390	-	-	0	0	-	0.385	0.385	0.390	-	-	0	-	4.05%
2018-01-12	0	0.370	0.370	0.410	0.370	0.370	42,000	15,540	0.3700	0.370	0.370	0.410	0.370	0.370	42,000	0.3700	-2.63%
2018-01-11	0	0.380	0.380	0.410	0.370	0.375	64,000	23,960	0.3744	0.380	0.380	0.410	0.370	0.375	64,000	0.3744	1.33%
2018-01-10	0	0.375	0.375	0.390	0.365	0.390	296,000	111,040	0.3751	0.375	0.375	0.390	0.365	0.390	296,000	0.3751	-6.25%
2018-01-09	0	0.400	0.395	0.405	0.400	0.400	40,000	16,000	0.4000	0.400	0.395	0.405	0.400	0.400	40,000	0.4000	-1.23%
2018-01-08	0	0.405	0.400	0.410	0.375	0.410	116,000	43,730	0.3770	0.405	0.400	0.410	0.375	0.410	116,000	0.3770	8.00%
2018-01-05	0	0.375	0.375	0.395	0.365	0.375	20,000	7,480	0.3740	0.375	0.375	0.395	0.365	0.375	20,000	0.3740	2.74%
2018-01-04	0	0.365	0.360	0.410	0.365	0.365	42,000	15,550	0.3702	0.365	0.360	0.410	0.365	0.365	42,000	0.3702	1.39%
2018-01-03	0	0.360	0.355	0.395	-	-	0	0	-	0.360	0.355	0.395	-	-	0	-	0.00%
2018-01-02	0	0.360	0.355	0.360	0.360	0.360	88,000	31,680	0.3600	0.360	0.355	0.360	0.360	0.360	88,000	0.3600	0.00%
2017-12-29	0	0.360	0.355	0.360	0.360	0.365	80,000	29,050	0.3631	0.360	0.355	0.360	0.360	0.365	80,000	0.3631	-2.70%
2017-12-28	0	0.370	0.365	0.370	-	-	0	0	-	0.370	0.365	0.370	-	-	0	-	0.00%
2017-12-27	0	0.370	0.345	0.370	0.370	0.370	50,000	18,500	0.3700	0.370	0.345	0.370	0.370	0.370	50,000	0.3700	-1.33%
2017-12-22	0	0.375	0.370	0.395	0.375	0.375	30,000	11,250	0.3750	0.375	0.370	0.395	0.375	0.375	30,000	0.3750	0.00%
2017-12-21	0	0.375	0.370	0.375	-	-	0	0	-	0.375	0.370	0.375	-	-	0	-	0.00%
2017-12-20	0	0.375	0.370	0.375	-	-	0	0	-	0.375	0.370	0.375	-	-	0	-	0.00%
2017-12-19	0	0.375	0.370	0.375	0.375	0.375	80,000	30,000	0.3750	0.375	0.370	0.375	0.375	0.375	80,000	0.3750	-1.32%
2017-12-18	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2017-12-15	0	0.380	0.355	0.380	0.345	0.425	78,000	30,580	0.3921	0.380	0.355	0.380	0.345	0.425	78,000	0.3921	11.76%
2017-12-14	0	0.340	0.340	0.355	0.330	0.335	20,000	6,670	0.3335	0.340	0.340	0.355	0.330	0.335	20,000	0.3335	-5.56%
2017-12-13	0	0.360	0.340	0.360	0.360	0.360	2,000	720	0.3600	0.360	0.340	0.360	0.360	0.360	2,000	0.3600	5.88%
2017-12-12	0	0.340	0.330	0.340	0.340	0.340	40,000	13,600	0.3400	0.340	0.330	0.340	0.340	0.340	40,000	0.3400	1.49%
2017-12-11	0	0.335	0.320	0.340	-	-	0	0	-	0.335	0.320	0.340	-	-	0	-	0.00%
2017-12-08	0	0.335	0.335	0.350	0.330	0.345	62,000	20,770	0.3350	0.335	0.335	0.350	0.330	0.345	62,000	0.3350	-6.94%
2017-12-07	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2017-12-06	0	0.360	0.340	0.360	0.315	0.370	218,000	73,820	0.3386	0.360	0.340	0.360	0.315	0.370	218,000	0.3386	-8.86%
2017-12-05	0	0.395	0.355	0.395	-	-	0	0	-	0.395	0.355	0.395	-	-	0	-	-1.25%
2017-12-04	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2017-12-01	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2017-11-30	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2017-11-29	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2017-11-28	0	0.400	0.355	0.400	0.385	0.425	58,000	22,640	0.3903	0.400	0.355	0.400	0.385	0.425	58,000	0.3903	2.56%
2017-11-27	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2017-11-24	0	0.390	0.355	0.390	0.390	0.390	142,000	55,380	0.3900	0.390	0.355	0.390	0.390	0.390	142,000	0.3900	0.00%
2017-11-23	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2017-11-22	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	-3.70%
2017-11-21	0	0.405	0.355	0.405	-	-	0	0	-	0.405	0.355	0.405	-	-	0	-	0.00%
2017-11-20	0	0.405	0.365	0.420	-	-	0	0	-	0.405	0.365	0.420	-	-	0	-	0.00%
2017-11-17	0	0.405	0.365	0.415	-	-	0	0	-	0.405	0.365	0.415	-	-	0	-	0.00%
2017-11-16	0	0.405	0.375	0.405	-	-	0	0	-	0.405	0.375	0.405	-	-	0	-	0.00%
2017-11-15	0	0.405	0.385	0.415	0.375	0.405	40,000	15,600	0.3900	0.405	0.385	0.415	0.375	0.405	40,000	0.3900	-3.57%
2017-11-14	0	0.420	0.380	0.435	-	-	0	0	-	0.420	0.380	0.435	-	-	0	-	0.00%
2017-11-13	0	0.420	0.420	0.435	0.405	0.445	24,000	9,800	0.4083	0.420	0.420	0.435	0.405	0.445	24,000	0.4083	-2.33%
2017-11-10	0	0.430	0.375	0.450	-	-	0	0	-	0.430	0.375	0.450	-	-	0	-	0.00%
2017-11-09	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2017-11-08	0	0.430	0.400	0.440	0.405	0.430	50,000	21,250	0.4250	0.430	0.400	0.440	0.405	0.430	50,000	0.4250	7.50%
2017-11-07	0	0.400	0.400	0.430	0.400	0.400	2,000	800	0.4000	0.400	0.400	0.430	0.400	0.400	2,000	0.4000	1.27%
2017-11-06	0	0.395	0.395	0.420	-	-	0	0	-	0.395	0.395	0.420	-	-	0	-	0.00%
2017-11-03	0	0.395	0.375	0.420	-	-	0	0	-	0.395	0.375	0.420	-	-	0	-	0.00%
2017-11-02	0	0.395	0.380	0.420	-	-	0	0	-	0.395	0.380	0.420	-	-	0	-	0.00%
2017-11-01	0	0.395	0.385	0.420	-	-	0	0	-	0.395	0.385	0.420	-	-	0	-	0.00%
2017-10-31	0	0.395	0.385	0.410	-	-	0	0	-	0.395	0.385	0.410	-	-	0	-	0.00%
2017-10-30	0	0.395	0.380	0.410	-	-	0	0	-	0.395	0.380	0.410	-	-	0	-	0.00%
2017-10-27	0	0.395	0.375	0.405	-	-	0	0	-	0.395	0.375	0.405	-	-	0	-	0.00%
2017-10-26	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	0.00%
2017-10-25	0	0.395	0.380	0.395	0.395	0.395	138,000	54,510	0.3950	0.395	0.380	0.395	0.395	0.395	138,000	0.3950	1.28%
2017-10-24	0	0.390	0.385	0.405	0.390	0.390	110,000	42,900	0.3900	0.390	0.385	0.405	0.390	0.390	110,000	0.3900	1.30%
2017-10-23	0	0.385	0.385	0.420	0.380	0.380	90,000	34,200	0.3800	0.385	0.385	0.420	0.380	0.380	90,000	0.3800	1.32%
2017-10-20	0	0.380	0.380	0.420	0.370	0.380	130,000	48,450	0.3727	0.380	0.380	0.420	0.370	0.380	130,000	0.3727	1.33%
2017-10-19	0	0.375	0.375	0.400	0.375	0.385	106,000	40,650	0.3835	0.375	0.375	0.400	0.375	0.385	106,000	0.3835	-1.32%
2017-10-18	0	0.380	0.380	0.410	0.380	0.380	40,000	15,200	0.3800	0.380	0.380	0.410	0.380	0.380	40,000	0.3800	1.33%
2017-10-17	0	0.375	0.375	0.410	0.375	0.420	114,000	43,110	0.3782	0.375	0.375	0.410	0.375	0.420	114,000	0.3782	-5.06%
2017-10-16	0	0.395	0.375	0.430	-	-	0	0	-	0.395	0.375	0.430	-	-	0	-	0.00%
2017-10-13	0	0.395	0.385	0.430	-	-	0	0	-	0.395	0.385	0.430	-	-	0	-	0.00%
2017-10-12	0	0.395	0.375	0.430	-	-	0	0	-	0.395	0.375	0.430	-	-	0	-	0.00%
2017-10-11	0	0.395	0.375	0.405	0.395	0.400	426,000	168,350	0.3952	0.395	0.375	0.405	0.395	0.400	426,000	0.3952	0.00%
2017-10-10	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	0.00%
2017-10-09	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	0.00%
2017-10-06	0	0.395	0.385	0.410	-	-	0	0	-	0.395	0.385	0.410	-	-	0	-	0.00%
2017-10-04	0	0.395	0.380	0.410	-	-	0	0	-	0.395	0.380	0.410	-	-	0	-	0.00%
2017-10-03	0	0.395	0.380	0.400	-	-	0	0	-	0.395	0.380	0.400	-	-	0	-	0.00%
2017-09-29	0	0.395	0.395	0.410	0.395	0.405	274,000	108,350	0.3954	0.395	0.395	0.410	0.395	0.405	274,000	0.3954	-2.47%
2017-09-28	0	0.405	0.385	0.405	0.405	0.405	4,000	1,620	0.4050	0.405	0.385	0.405	0.405	0.405	4,000	0.4050	5.19%
2017-09-27	0	0.385	0.375	0.415	0.380	0.425	346,000	131,860	0.3811	0.385	0.375	0.415	0.380	0.425	346,000	0.3811	1.32%
2017-09-26	0	0.380	0.375	0.385	0.360	0.445	146,000	53,630	0.3673	0.380	0.375	0.385	0.360	0.445	146,000	0.3673	-2.56%
2017-09-25	0	0.390	0.390	0.435	0.380	0.380	132,000	50,160	0.3800	0.390	0.390	0.435	0.380	0.380	132,000	0.3800	1.30%
2017-09-22	0	0.385	0.375	0.385	0.385	0.390	190,000	73,300	0.3858	0.385	0.375	0.385	0.385	0.390	190,000	0.3858	-2.53%
2017-09-21	0	0.395	0.390	0.420	-	-	0	0	-	0.395	0.390	0.420	-	-	0	-	0.00%
2017-09-20	0	0.395	0.390	0.405	0.390	0.395	56,000	22,010	0.3930	0.395	0.390	0.405	0.390	0.395	56,000	0.3930	-5.95%
2017-09-19	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2017-09-18	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2017-09-15	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	-1.18%
2017-09-14	0	0.425	0.400	0.430	-	-	0	0	-	0.425	0.400	0.430	-	-	0	-	0.00%
2017-09-13	0	0.425	0.415	0.425	0.410	0.425	428,000	180,450	0.4216	0.425	0.415	0.425	0.410	0.425	428,000	0.4216	0.00%
2017-09-12	0	0.425	0.405	0.430	0.405	0.430	968,000	410,970	0.4246	0.425	0.405	0.430	0.405	0.430	968,000	0.4246	11.84%
2017-09-11	0	0.380	0.370	0.400	0.380	0.380	600,000	228,000	0.3800	0.380	0.370	0.400	0.380	0.380	600,000	0.3800	-5.00%
2017-09-08	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2017-09-07	0	0.400	0.400	0.430	0.370	0.400	152,000	59,520	0.3916	0.400	0.400	0.430	0.370	0.400	152,000	0.3916	8.11%
2017-09-06	0	0.370	0.370	0.390	0.370	0.370	2,000	740	0.3700	0.370	0.370	0.390	0.370	0.370	2,000	0.3700	0.00%
2017-09-05	0	0.370	0.365	0.390	0.370	0.370	62,000	22,940	0.3700	0.370	0.365	0.390	0.370	0.370	62,000	0.3700	1.37%
2017-09-04	0	0.365	0.360	0.365	0.360	0.370	34,000	12,440	0.3659	0.365	0.360	0.365	0.360	0.370	34,000	0.3659	1.39%
2017-09-01	0	0.360	0.360	0.365	0.360	0.370	32,000	11,540	0.3606	0.360	0.360	0.365	0.360	0.370	32,000	0.3606	0.00%
2017-08-31	0	0.360	0.355	0.360	0.360	0.360	2,000	720	0.3600	0.360	0.355	0.360	0.360	0.360	2,000	0.3600	0.00%
2017-08-30	0	0.360	0.370	0.385	0.360	0.370	106,000	38,200	0.3604	0.360	0.370	0.385	0.360	0.370	106,000	0.3604	-2.70%
2017-08-29	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2017-08-28	0	0.370	0.360	0.370	0.370	0.370	60,000	22,200	0.3700	0.370	0.360	0.370	0.370	0.370	60,000	0.3700	0.00%
2017-08-25	0	0.370	0.355	0.370	0.360	0.375	96,000	34,730	0.3618	0.370	0.355	0.370	0.360	0.375	96,000	0.3618	0.00%
2017-08-24	0	0.370	0.365	0.380	0.370	0.370	250,000	92,500	0.3700	0.370	0.365	0.380	0.370	0.370	250,000	0.3700	-2.63%
2017-08-22	0	0.380	0.360	0.395	-	-	0	0	-	0.380	0.360	0.395	-	-	0	-	0.00%
2017-08-21	0	0.380	0.380	0.395	0.380	0.380	118,000	44,840	0.3800	0.380	0.380	0.395	0.380	0.380	118,000	0.3800	0.00%
2017-08-18	0	0.380	0.365	0.375	-	-	0	0	-	0.380	0.365	0.375	-	-	0	-	-2.56%
2017-08-17	0	0.390	0.365	0.390	0.395	0.395	2,000	790	0.3950	0.390	0.365	0.390	0.395	0.395	2,000	0.3950	6.85%
2017-08-16	0	0.365	0.365	0.395	0.365	0.365	10,000	3,650	0.3650	0.365	0.365	0.395	0.365	0.365	10,000	0.3650	-7.59%
2017-08-15	0	0.395	0.370	0.395	-	-	40,000	15,200	0.3800	0.395	0.370	0.395	-	-	40,000	0.3800	0.00%
2017-08-14	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	0.00%
2017-08-11	0	0.395	0.355	0.395	0.380	0.395	164,000	63,290	0.3859	0.395	0.355	0.395	0.380	0.395	164,000	0.3859	3.95%
2017-08-10	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2017-08-09	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2017-08-08	0	0.380	0.380	0.385	0.360	0.405	424,000	158,180	0.3731	0.380	0.380	0.385	0.360	0.405	424,000	0.3731	0.00%
2017-08-07	0	0.380	0.375	0.380	0.380	0.385	142,000	54,160	0.3814	0.380	0.375	0.380	0.380	0.385	142,000	0.3814	0.00%
2017-08-04	0	0.380	0.380	0.395	0.375	0.380	126,000	47,780	0.3792	0.380	0.380	0.395	0.375	0.380	126,000	0.3792	0.00%
2017-08-03	0	0.380	0.380	0.385	0.380	0.380	106,000	40,280	0.3800	0.380	0.380	0.385	0.380	0.380	106,000	0.3800	-1.30%
2017-08-02	0	0.385	0.380	0.390	-	-	122,000	46,360	0.3800	0.385	0.380	0.390	-	-	122,000	0.3800	0.00%
2017-08-01	0	0.385	0.385	0.395	0.380	0.395	280,000	108,830	0.3887	0.385	0.385	0.395	0.380	0.395	280,000	0.3887	-2.53%
2017-07-31	0	0.395	0.390	0.395	0.390	0.395	52,000	20,340	0.3912	0.395	0.390	0.395	0.390	0.395	52,000	0.3912	0.00%
2017-07-28	0	0.395	0.380	0.395	0.385	0.395	242,000	93,390	0.3859	0.395	0.380	0.395	0.385	0.395	242,000	0.3859	1.28%
2017-07-27	0	0.390	0.390	0.400	0.390	0.395	340,000	133,300	0.3921	0.390	0.390	0.400	0.390	0.395	340,000	0.3921	-4.88%
2017-07-26	0	0.410	0.390	0.415	-	-	0	0	-	0.410	0.390	0.415	-	-	0	-	0.00%
2017-07-25	0	0.410	0.405	0.415	0.410	0.415	54,000	22,150	0.4102	0.410	0.405	0.415	0.410	0.415	54,000	0.4102	-6.82%
2017-07-24	0	0.440	0.410	0.440	0.410	0.440	34,000	14,060	0.4135	0.440	0.410	0.440	0.410	0.440	34,000	0.4135	6.02%
2017-07-21	0	0.415	0.410	0.420	-	-	0	0	-	0.415	0.410	0.420	-	-	0	-	0.00%
2017-07-20	0	0.415	0.410	0.425	0.405	0.430	36,000	14,770	0.4103	0.415	0.410	0.425	0.405	0.430	36,000	0.4103	-5.68%
2017-07-19	0	0.440	0.405	0.440	0.405	0.440	204,000	83,250	0.4081	0.440	0.405	0.440	0.405	0.440	204,000	0.4081	7.32%
2017-07-18	0	0.410	0.405	0.415	0.410	0.410	106,000	43,460	0.4100	0.410	0.405	0.415	0.410	0.410	106,000	0.4100	-3.53%
2017-07-17	0	0.425	0.420	0.430	0.415	0.425	68,000	28,440	0.4182	0.425	0.420	0.430	0.415	0.425	68,000	0.4182	-3.41%
2017-07-14	0	0.440	0.415	0.440	0.440	0.440	20,000	8,800	0.4400	0.440	0.415	0.440	0.440	0.440	20,000	0.4400	4.76%
2017-07-13	0	0.420	0.415	0.435	0.405	0.460	132,000	58,220	0.4411	0.420	0.415	0.435	0.405	0.460	132,000	0.4411	-5.62%
2017-07-12	0	0.445	0.420	0.445	0.450	0.450	354,000	159,300	0.4500	0.445	0.420	0.445	0.450	0.450	354,000	0.4500	2.30%
2017-07-11	0	0.435	0.435	0.445	0.425	0.470	858,000	381,980	0.4452	0.435	0.435	0.445	0.425	0.470	858,000	0.4452	-3.33%
2017-07-10	0	0.450	0.430	0.450	0.420	0.470	1,062,000	477,100	0.4492	0.450	0.430	0.450	0.420	0.470	1,062,000	0.4492	0.00%
2017-07-07	0	0.450	0.425	0.450	0.415	0.480	392,000	177,790	0.4535	0.450	0.425	0.450	0.415	0.480	392,000	0.4535	0.00%
2017-07-06	0	0.450	0.425	0.450	0.385	0.450	1,586,000	644,930	0.4066	0.450	0.425	0.450	0.385	0.450	1,586,000	0.4066	12.50%
2017-07-05	0	0.400	0.380	0.405	0.385	0.400	38,000	14,660	0.3858	0.400	0.380	0.405	0.385	0.400	38,000	0.3858	2.56%
2017-07-04	0	0.390	0.390	0.440	0.385	0.385	32,000	12,320	0.3850	0.390	0.390	0.440	0.385	0.385	32,000	0.3850	-7.14%
2017-07-03	0	0.420	0.425	0.435	0.410	0.410	24,000	9,840	0.4100	0.420	0.425	0.435	0.410	0.410	24,000	0.4100	-4.55%
2017-06-30	0	0.440	0.425	0.440	0.425	0.450	116,000	51,330	0.4425	0.440	0.425	0.440	0.425	0.450	116,000	0.4425	-1.12%
2017-06-29	0	0.445	0.405	0.445	0.400	0.445	150,000	61,400	0.4093	0.445	0.405	0.445	0.400	0.445	150,000	0.4093	4.71%
2017-06-28	0	0.425	0.405	0.430	0.355	0.435	814,000	320,720	0.3940	0.425	0.405	0.430	0.355	0.435	814,000	0.3940	-4.49%
2017-06-27	0	0.445	0.435	0.450	0.445	0.480	170,000	77,730	0.4572	0.445	0.435	0.450	0.445	0.480	170,000	0.4572	-7.29%
2017-06-26	0	0.480	0.465	0.480	0.455	0.480	192,000	88,660	0.4618	0.480	0.465	0.480	0.455	0.480	192,000	0.4618	2.13%
2017-06-23	0	0.470	0.475	0.485	0.460	0.495	110,000	51,370	0.4670	0.470	0.475	0.485	0.460	0.495	110,000	0.4670	-4.08%
2017-06-22	0	0.490	0.475	0.490	0.475	0.550	960,000	488,310	0.5087	0.490	0.475	0.490	0.475	0.550	960,000	0.5087	-5.77%
2017-06-21	1	-	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2017-06-20	0	0.520	0.500	0.520	0.500	0.530	194,000	98,720	0.5089	0.520	0.500	0.520	0.500	0.530	194,000	0.5089	-1.89%
2017-06-19	0	0.530	0.510	0.530	0.495	0.530	180,000	92,410	0.5134	0.530	0.510	0.530	0.495	0.530	180,000	0.5134	6.00%
2017-06-16	0	0.500	0.485	0.510	-	-	0	0	-	0.500	0.485	0.510	-	-	0	-	0.00%
2017-06-15	0	0.500	0.485	0.510	-	-	0	0	-	0.500	0.485	0.510	-	-	0	-	0.00%
2017-06-14	0	0.500	0.495	0.510	0.495	0.530	464,000	236,560	0.5098	0.500	0.495	0.510	0.495	0.530	464,000	0.5098	-5.66%
2017-06-13	0	0.530	0.530	0.560	0.530	0.570	164,000	91,880	0.5602	0.530	0.530	0.560	0.530	0.570	164,000	0.5602	-1.85%
2017-06-12	0	0.540	0.530	0.540	0.520	0.580	634,000	350,860	0.5534	0.540	0.530	0.540	0.520	0.580	634,000	0.5534	0.00%
2017-06-09	0	0.540	0.520	0.540	0.510	0.560	984,000	526,500	0.5351	0.540	0.520	0.540	0.510	0.560	984,000	0.5351	-3.57%
2017-06-08	0	0.560	0.550	0.560	0.550	0.610	1,722,000	1,020,720	0.5928	0.560	0.550	0.560	0.550	0.610	1,722,000	0.5928	-6.67%
2017-06-07	0	0.600	0.590	0.600	0.530	0.650	9,928,000	5,948,500	0.5992	0.600	0.590	0.600	0.530	0.650	9,928,000	0.5992	20.00%
2017-06-06	0	0.500	0.490	0.500	0.435	0.530	3,938,000	1,888,570	0.4796	0.500	0.490	0.500	0.435	0.530	3,938,000	0.4796	13.64%
2017-06-05	0	0.440	0.430	0.440	0.400	0.465	1,446,000	602,290	0.4165	0.440	0.430	0.440	0.400	0.465	1,446,000	0.4165	6.02%
2017-06-02	0	0.415	0.410	0.450	0.410	0.425	58,000	24,100	0.4155	0.415	0.410	0.450	0.410	0.425	58,000	0.4155	-3.49%
2017-06-01	0	0.430	0.410	0.450	-	-	0	0	-	0.430	0.410	0.450	-	-	0	-	0.00%
2017-05-31	0	0.430	0.410	0.430	0.410	0.430	20,000	8,280	0.4140	0.430	0.410	0.430	0.410	0.430	20,000	0.4140	2.38%
2017-05-29	0	0.420	0.420	0.440	-	-	0	0	-	0.420	0.420	0.440	-	-	0	-	2.44%
2017-05-26	0	0.410	0.410	0.415	0.410	0.420	146,000	60,670	0.4155	0.410	0.410	0.415	0.410	0.420	146,000	0.4155	-1.20%
2017-05-25	0	0.415	0.415	0.435	0.410	0.410	26,000	10,660	0.4100	0.415	0.415	0.435	0.410	0.410	26,000	0.4100	-4.60%
2017-05-24	0	0.435	0.410	0.435	-	-	0	0	-	0.435	0.410	0.435	-	-	0	-	0.00%
2017-05-23	0	0.435	0.410	0.435	-	-	0	0	-	0.435	0.410	0.435	-	-	0	-	0.00%
2017-05-22	0	0.435	0.405	0.435	0.420	0.440	46,000	20,000	0.4348	0.435	0.405	0.435	0.420	0.440	46,000	0.4348	-1.14%
2017-05-19	0	0.440	0.425	0.440	0.425	0.440	144,000	62,110	0.4313	0.440	0.425	0.440	0.425	0.440	144,000	0.4313	2.33%
2017-05-18	0	0.430	0.420	0.430	0.420	0.430	44,000	18,520	0.4209	0.430	0.420	0.430	0.420	0.430	44,000	0.4209	-1.15%
2017-05-17	0	0.435	0.415	0.435	0.410	0.440	1,380,000	591,760	0.4288	0.435	0.415	0.435	0.410	0.440	1,380,000	0.4288	-1.14%
2017-05-16	0	0.440	0.420	0.440	0.405	0.440	1,114,000	457,180	0.4104	0.440	0.420	0.440	0.405	0.440	1,114,000	0.4104	0.00%
2017-05-15	0	0.440	0.430	0.440	0.445	0.460	120,000	54,100	0.4508	0.440	0.430	0.440	0.445	0.460	120,000	0.4508	0.00%
2017-05-12	0	0.440	0.425	0.440	0.420	0.440	204,000	86,190	0.4225	0.440	0.425	0.440	0.420	0.440	204,000	0.4225	-1.12%
2017-05-11	0	0.445	0.415	0.445	-	-	0	0	-	0.445	0.415	0.445	-	-	0	-	0.00%
2017-05-10	0	0.445	0.415	0.445	0.445	0.445	4,000	1,780	0.4450	0.445	0.415	0.445	0.445	0.445	4,000	0.4450	-1.11%
2017-05-09	0	0.450	0.430	0.450	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2017-05-08	0	0.450	0.430	0.465	-	-	0	0	-	0.450	0.430	0.465	-	-	0	-	0.00%
2017-05-05	0	0.450	0.425	0.460	-	-	0	0	-	0.450	0.425	0.460	-	-	0	-	0.00%
2017-05-04	0	0.450	0.435	0.460	0.445	0.460	22,000	9,820	0.4464	0.450	0.435	0.460	0.445	0.460	22,000	0.4464	2.27%
2017-05-02	0	0.440	0.435	0.465	0.440	0.445	94,000	41,430	0.4407	0.440	0.435	0.465	0.440	0.445	94,000	0.4407	-2.22%
2017-04-28	0	0.450	0.440	0.475	0.440	0.455	236,000	104,850	0.4443	0.450	0.440	0.475	0.440	0.455	236,000	0.4443	0.00%
2017-04-27	0	0.450	0.445	0.450	0.450	0.460	144,000	65,250	0.4531	0.450	0.445	0.450	0.450	0.460	144,000	0.4531	0.00%
2017-04-26	0	0.450	0.445	0.460	0.450	0.460	92,000	41,720	0.4535	0.450	0.445	0.460	0.450	0.460	92,000	0.4535	0.00%
2017-04-25	0	0.450	0.450	0.465	0.450	0.455	258,000	116,350	0.4510	0.450	0.450	0.465	0.450	0.455	258,000	0.4510	-5.26%
2017-04-24	0	0.475	0.475	0.480	0.450	0.460	178,000	81,260	0.4565	0.475	0.475	0.480	0.450	0.460	178,000	0.4565	0.00%
2017-04-21	0	0.475	0.460	0.475	0.470	0.500	1,752,000	853,270	0.4870	0.475	0.460	0.475	0.470	0.500	1,752,000	0.4870	-1.04%
2017-04-20	0	0.480	0.455	0.480	-	-	0	0	-	0.480	0.455	0.480	-	-	0	-	0.00%
2017-04-19	0	0.480	0.455	0.480	0.455	0.480	16,000	7,390	0.4619	0.480	0.455	0.480	0.455	0.480	16,000	0.4619	1.05%
2017-04-18	0	0.475	0.455	0.485	0.475	0.500	620,000	305,880	0.4934	0.475	0.455	0.485	0.475	0.500	620,000	0.4934	-3.06%
2017-04-13	0	0.490	0.460	0.520	0.455	0.520	2,012,000	942,870	0.4686	0.490	0.460	0.520	0.455	0.520	2,012,000	0.4686	6.52%
2017-04-12	0	0.460	0.455	0.495	0.455	0.470	400,000	185,400	0.4635	0.460	0.455	0.495	0.455	0.470	400,000	0.4635	-1.08%
2017-04-11	0	0.465	0.450	0.495	0.460	0.470	98,000	45,530	0.4646	0.465	0.450	0.495	0.460	0.470	98,000	0.4646	-1.06%
2017-04-10	0	0.470	0.455	0.495	0.470	0.475	44,000	20,800	0.4727	0.470	0.455	0.495	0.470	0.475	44,000	0.4727	0.00%
2017-04-07	0	0.470	0.465	0.495	0.460	0.470	178,000	82,660	0.4644	0.470	0.465	0.495	0.460	0.470	178,000	0.4644	-2.08%
2017-04-06	0	0.480	0.460	0.480	0.480	0.485	110,000	52,950	0.4814	0.480	0.460	0.480	0.480	0.485	110,000	0.4814	0.00%
2017-04-05	0	0.480	0.475	0.480	-	-	0	0	-	0.480	0.475	0.480	-	-	0	-	0.00%
2017-04-03	0	0.480	0.470	0.500	-	-	0	0	-	0.480	0.470	0.500	-	-	0	-	0.00%
2017-03-31	0	0.480	0.475	0.480	0.475	0.485	56,000	26,810	0.4788	0.480	0.475	0.480	0.475	0.485	56,000	0.4788	-1.03%
2017-03-30	0	0.485	0.470	0.500	0.480	0.485	70,000	33,740	0.4820	0.485	0.470	0.500	0.480	0.485	70,000	0.4820	-1.02%
2017-03-29	0	0.490	0.470	0.495	-	-	0	0	-	0.490	0.470	0.495	-	-	0	-	0.00%
2017-03-28	0	0.490	0.490	0.510	-	-	0	0	-	0.490	0.490	0.510	-	-	0	-	1.03%
2017-03-27	0	0.485	0.470	0.485	0.480	0.490	158,000	76,430	0.4837	0.485	0.470	0.485	0.480	0.490	158,000	0.4837	-1.02%
2017-03-24	0	0.490	0.475	0.490	0.490	0.490	20,000	9,800	0.4900	0.490	0.475	0.490	0.490	0.490	20,000	0.4900	-1.01%
2017-03-23	0	0.495	0.475	0.520	0.495	0.495	42,000	20,790	0.4950	0.495	0.475	0.520	0.495	0.495	42,000	0.4950	-1.00%
2017-03-22	0	0.500	0.480	0.510	0.500	0.500	80,000	40,000	0.5000	0.500	0.480	0.510	0.500	0.500	80,000	0.5000	2.04%
2017-03-21	0	0.490	0.490	0.520	0.485	0.490	240,000	117,400	0.4892	0.490	0.490	0.520	0.485	0.490	240,000	0.4892	0.00%
2017-03-20	0	0.490	0.485	0.510	-	-	0	0	-	0.490	0.485	0.510	-	-	0	-	0.00%
2017-03-17	0	0.490	0.490	0.500	0.480	0.495	66,000	32,520	0.4927	0.490	0.490	0.500	0.480	0.495	66,000	0.4927	1.03%
2017-03-16	0	0.485	0.480	0.490	0.485	0.485	48,000	23,280	0.4850	0.485	0.480	0.490	0.485	0.485	48,000	0.4850	-1.02%
2017-03-15	0	0.490	0.480	0.500	-	-	0	0	-	0.490	0.480	0.500	-	-	0	-	0.00%
2017-03-14	0	0.490	0.480	0.510	0.480	0.490	64,000	30,860	0.4822	0.490	0.480	0.510	0.480	0.490	64,000	0.4822	2.08%
2017-03-13	0	0.480	0.475	0.510	0.480	0.485	106,000	51,190	0.4829	0.480	0.475	0.510	0.480	0.485	106,000	0.4829	-1.03%
2017-03-10	0	0.485	0.495	0.500	0.480	0.485	24,000	11,620	0.4842	0.485	0.495	0.500	0.480	0.485	24,000	0.4842	0.00%
2017-03-09	0	0.485	0.465	0.510	-	-	0	0	-	0.485	0.465	0.510	-	-	0	-	0.00%
2017-03-08	0	0.485	0.475	0.500	-	-	0	0	-	0.485	0.475	0.500	-	-	0	-	0.00%
2017-03-07	0	0.485	0.485	0.510	0.485	0.485	4,000	1,940	0.4850	0.485	0.485	0.510	0.485	0.485	4,000	0.4850	-3.00%
2017-03-06	0	0.500	0.500	0.510	0.490	0.495	56,000	27,510	0.4913	0.500	0.500	0.510	0.490	0.495	56,000	0.4913	0.00%
2017-03-03	0	0.500	0.470	0.500	0.500	0.500	98,000	49,000	0.5000	0.500	0.470	0.500	0.500	0.500	98,000	0.5000	1.01%
2017-03-02	0	0.495	0.475	0.500	-	-	0	0	-	0.495	0.475	0.500	-	-	0	-	0.00%
2017-03-01	0	0.495	0.475	0.495	-	-	0	0	-	0.495	0.475	0.495	-	-	0	-	-1.00%
2017-02-28	0	0.500	0.485	0.500	0.500	0.500	16,000	8,000	0.5000	0.500	0.485	0.500	0.500	0.500	16,000	0.5000	-3.85%
2017-02-27	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2017-02-24	0	0.520	0.480	0.520	0.485	0.520	104,000	50,540	0.4860	0.520	0.480	0.520	0.485	0.520	104,000	0.4860	6.12%
2017-02-23	0	0.490	0.485	0.490	-	-	0	0	-	0.490	0.485	0.490	-	-	0	-	0.00%
2017-02-22	0	0.490	0.485	0.500	0.490	0.490	50,000	24,500	0.4900	0.490	0.485	0.500	0.490	0.490	50,000	0.4900	0.00%
2017-02-21	0	0.490	0.485	0.490	0.490	0.490	30,000	14,700	0.4900	0.490	0.485	0.490	0.490	0.490	30,000	0.4900	-1.01%
2017-02-20	0	0.495	0.490	0.500	0.490	0.495	36,000	17,670	0.4908	0.495	0.490	0.500	0.490	0.495	36,000	0.4908	-4.81%
2017-02-17	0	0.520	0.500	0.520	0.490	0.520	1,200,000	602,500	0.5021	0.520	0.500	0.520	0.490	0.520	1,200,000	0.5021	-3.70%
2017-02-16	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2017-02-15	0	0.540	0.520	0.540	0.510	0.540	242,000	127,780	0.5280	0.540	0.520	0.540	0.510	0.540	242,000	0.5280	3.85%
2017-02-14	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2017-02-13	0	0.520	0.510	0.550	-	-	0	0	-	0.520	0.510	0.550	-	-	0	-	0.00%
2017-02-10	0	0.520	0.520	0.530	0.520	0.520	26,000	13,520	0.5200	0.520	0.520	0.530	0.520	0.520	26,000	0.5200	0.00%
2017-02-09	0	0.520	0.500	0.530	0.520	0.520	40,000	20,800	0.5200	0.520	0.500	0.530	0.520	0.520	40,000	0.5200	0.00%
2017-02-08	0	0.520	0.500	0.520	0.520	0.520	40,000	20,800	0.5200	0.520	0.500	0.520	0.520	0.520	40,000	0.5200	1.96%
2017-02-07	0	0.510	0.510	0.530	0.500	0.530	152,000	77,320	0.5087	0.510	0.510	0.530	0.500	0.530	152,000	0.5087	-3.77%
2017-02-06	0	0.530	0.500	0.530	0.500	0.550	888,000	466,940	0.5258	0.530	0.500	0.530	0.500	0.550	888,000	0.5258	-3.64%
2017-02-03	0	0.550	0.510	0.550	0.510	0.550	954,000	508,420	0.5329	0.550	0.510	0.550	0.510	0.550	954,000	0.5329	7.84%
2017-02-02	0	0.510	0.495	0.510	0.465	0.520	1,268,000	611,380	0.4822	0.510	0.495	0.510	0.465	0.520	1,268,000	0.4822	2.00%
2017-02-01	0	0.500	0.480	0.540	-	-	0	0	-	0.500	0.480	0.540	-	-	0	-	0.00%
2017-01-27	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	-1.96%
2017-01-26	0	0.510	0.495	0.500	0.500	0.520	130,000	66,080	0.5083	0.510	0.495	0.500	0.500	0.520	130,000	0.5083	-7.27%
2017-01-25	0	0.550	0.540	0.560	0.550	0.570	82,000	44,740	0.5456	0.550	0.540	0.560	0.550	0.570	82,000	0.5456	0.00%
2017-01-24	0	0.550	0.520	0.550	0.550	0.550	194,000	106,700	0.5500	0.550	0.520	0.550	0.550	0.550	194,000	0.5500	1.85%
2017-01-23	0	0.540	0.520	0.540	0.520	0.550	330,000	177,520	0.5379	0.540	0.520	0.540	0.520	0.550	330,000	0.5379	3.85%
2017-01-20	0	0.520	0.510	0.530	0.490	0.520	474,000	237,960	0.5020	0.520	0.510	0.530	0.490	0.520	474,000	0.5020	5.05%
2017-01-19	0	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	0.00%
2017-01-18	0	0.495	0.470	0.495	0.495	0.500	892,000	445,590	0.4995	0.495	0.470	0.495	0.495	0.500	892,000	0.4995	-1.00%
2017-01-17	0	0.500	0.485	0.500	0.430	0.500	1,328,000	623,310	0.4694	0.500	0.485	0.500	0.430	0.500	1,328,000	0.4694	6.38%
2017-01-16	0	0.470	0.470	0.495	-	-	0	0	-	0.470	0.470	0.495	-	-	0	-	0.00%
2017-01-13	0	0.470	0.470	0.490	0.470	0.475	90,000	42,330	0.4703	0.470	0.470	0.490	0.470	0.475	90,000	0.4703	-5.05%
2017-01-12	0	0.495	0.465	0.495	0.480	0.495	300,000	147,400	0.4913	0.495	0.465	0.495	0.480	0.495	300,000	0.4913	3.13%
2017-01-11	0	0.480	0.445	0.480	0.480	0.485	48,000	23,090	0.4810	0.480	0.445	0.480	0.480	0.485	48,000	0.4810	1.05%
2017-01-10	0	0.475	0.475	0.480	0.425	0.480	216,000	97,770	0.4526	0.475	0.475	0.480	0.425	0.480	216,000	0.4526	5.56%
2017-01-09	0	0.450	0.425	0.455	0.420	0.455	154,000	67,830	0.4405	0.450	0.425	0.455	0.420	0.455	154,000	0.4405	7.14%
2017-01-06	0	0.420	0.410	0.420	0.420	0.420	4,000	1,680	0.4200	0.420	0.410	0.420	0.420	0.420	4,000	0.4200	0.00%
2017-01-05	0	0.420	0.420	0.430	0.420	0.420	86,000	36,120	0.4200	0.420	0.420	0.430	0.420	0.420	86,000	0.4200	-2.33%
2017-01-04	0	0.430	0.430	0.450	0.430	0.435	42,000	18,110	0.4312	0.430	0.430	0.450	0.430	0.435	42,000	0.4312	-3.37%
2017-01-03	0	0.445	0.425	0.460	-	-	0	0	-	0.445	0.425	0.460	-	-	0	-	0.00%
2016-12-30	0	0.445	0.425	0.450	0.445	0.450	830,000	369,500	0.4452	0.445	0.425	0.450	0.445	0.450	830,000	0.4452	1.14%
2016-12-29	0	0.440	0.440	0.445	0.415	0.420	240,000	100,770	0.4199	0.440	0.440	0.445	0.415	0.420	240,000	0.4199	-1.12%
2016-12-28	0	0.445	0.410	0.450	0.445	0.445	4,000	1,780	0.4450	0.445	0.410	0.450	0.445	0.445	4,000	0.4450	0.00%
2016-12-23	0	0.445	0.420	0.450	-	-	0	0	-	0.445	0.420	0.450	-	-	0	-	0.00%
2016-12-22	0	0.445	0.435	0.445	-	-	0	0	-	0.445	0.435	0.445	-	-	0	-	0.00%
2016-12-21	0	0.445	0.440	0.445	0.440	0.445	10,000	4,410	0.4410	0.445	0.440	0.445	0.440	0.445	10,000	0.4410	1.14%
2016-12-20	0	0.440	0.430	0.445	-	-	0	0	-	0.440	0.430	0.445	-	-	0	-	0.00%
2016-12-19	0	0.440	0.435	0.445	-	-	0	0	-	0.440	0.435	0.445	-	-	0	-	0.00%
2016-12-16	0	0.440	0.415	0.445	0.440	0.440	40,000	17,600	0.4400	0.440	0.415	0.445	0.440	0.440	40,000	0.4400	-1.12%
2016-12-15	0	0.445	0.445	0.450	0.430	0.430	9,000	3,912	0.4347	0.445	0.445	0.450	0.430	0.430	9,000	0.4347	-1.11%
2016-12-14	0	0.450	0.445	0.450	0.450	0.460	980,000	441,450	0.4505	0.450	0.445	0.450	0.450	0.460	980,000	0.4505	-4.26%
2016-12-13	0	0.470	0.455	0.470	-	-	0	0	-	0.470	0.455	0.470	-	-	0	-	-2.08%
2016-12-12	0	0.480	0.465	0.485	0.480	0.480	50,000	24,000	0.4800	0.480	0.465	0.485	0.480	0.480	50,000	0.4800	-1.03%
2016-12-09	0	0.485	0.470	0.490	0.485	0.485	38,000	18,430	0.4850	0.485	0.470	0.490	0.485	0.485	38,000	0.4850	0.00%
2016-12-08	0	0.485	0.470	0.490	-	-	0	0	-	0.485	0.470	0.490	-	-	0	-	0.00%
2016-12-07	0	0.485	0.480	0.490	0.485	0.485	32,190	15,618	0.4852	0.485	0.480	0.490	0.485	0.485	32,190	0.4852	0.00%
2016-12-06	0	0.485	0.485	0.490	0.485	0.485	16,000	7,760	0.4850	0.485	0.485	0.490	0.485	0.485	16,000	0.4850	0.00%
2016-12-05	0	0.485	0.485	0.490	0.485	0.485	10,000	4,850	0.4850	0.485	0.485	0.490	0.485	0.485	10,000	0.4850	-1.02%
2016-12-02	0	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	0.00%
2016-12-01	0	0.490	0.480	0.490	0.480	0.490	204,000	99,480	0.4876	0.490	0.480	0.490	0.480	0.490	204,000	0.4876	0.00%
2016-11-30	0	0.490	0.480	0.490	0.490	0.490	100,000	49,000	0.4900	0.490	0.480	0.490	0.490	0.490	100,000	0.4900	-1.01%
2016-11-29	0	0.495	0.490	0.500	-	-	0	0	-	0.495	0.490	0.500	-	-	0	-	0.00%
2016-11-28	0	0.495	0.495	0.500	0.480	0.490	110,000	53,550	0.4868	0.495	0.495	0.500	0.480	0.490	110,000	0.4868	-1.00%
2016-11-25	0	0.500	0.485	0.500	0.480	0.500	56,000	27,420	0.4896	0.500	0.485	0.500	0.480	0.500	56,000	0.4896	0.00%
2016-11-24	0	0.500	0.490	0.500	0.500	0.510	110,000	55,600	0.5055	0.500	0.490	0.500	0.500	0.510	110,000	0.5055	-1.96%
2016-11-23	0	0.510	0.500	0.510	0.510	0.510	234,000	119,340	0.5100	0.510	0.500	0.510	0.510	0.510	234,000	0.5100	0.00%
2016-11-22	0	0.510	0.500	0.510	0.500	0.510	192,000	96,200	0.5010	0.510	0.500	0.510	0.500	0.510	192,000	0.5010	0.00%
2016-11-21	0	0.510	0.500	0.530	0.510	0.520	136,000	69,520	0.5112	0.510	0.500	0.530	0.510	0.520	136,000	0.5112	2.00%
2016-11-18	0	0.500	0.490	0.500	0.500	0.500	138,000	69,000	0.5000	0.500	0.490	0.500	0.500	0.500	138,000	0.5000	-3.85%
2016-11-17	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2016-11-16	0	0.520	0.495	0.530	-	-	0	0	-	0.520	0.495	0.530	-	-	0	-	0.00%
2016-11-15	0	0.520	0.520	0.530	0.500	0.500	8,000	4,000	0.5000	0.520	0.520	0.530	0.500	0.500	8,000	0.5000	0.00%
2016-11-14	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	0.00%
2016-11-11	0	0.520	0.510	0.520	0.510	0.520	140,000	71,600	0.5114	0.520	0.510	0.520	0.510	0.520	140,000	0.5114	0.00%
2016-11-10	0	0.520	0.510	0.530	0.510	0.520	242,000	125,820	0.5199	0.520	0.510	0.530	0.510	0.520	242,000	0.5199	1.96%
2016-11-09	0	0.510	0.500	0.510	0.500	0.510	726,000	368,560	0.5077	0.510	0.500	0.510	0.500	0.510	726,000	0.5077	-1.92%
2016-11-08	0	0.520	0.520	0.530	0.520	0.530	380,000	199,800	0.5258	0.520	0.520	0.530	0.520	0.530	380,000	0.5258	0.00%
2016-11-07	0	0.520	0.520	0.530	0.520	0.530	142,000	75,040	0.5285	0.520	0.520	0.530	0.520	0.530	142,000	0.5285	-3.70%
2016-11-04	0	0.540	0.530	0.540	0.520	0.550	900,000	483,280	0.5370	0.540	0.530	0.540	0.520	0.550	900,000	0.5370	-1.82%
2016-11-03	0	0.550	0.530	0.550	0.520	0.550	224,000	119,300	0.5326	0.550	0.530	0.550	0.520	0.550	224,000	0.5326	5.77%
2016-11-02	0	0.520	0.510	0.520	0.500	0.560	862,000	458,820	0.5323	0.520	0.510	0.520	0.500	0.560	862,000	0.5323	4.00%
2016-11-01	0	0.500	0.495	0.500	0.500	0.530	1,022,000	511,060	0.5001	0.500	0.495	0.500	0.500	0.530	1,022,000	0.5001	0.00%
2016-10-31	0	0.500	0.500	0.510	0.500	0.510	364,000	182,540	0.5015	0.500	0.500	0.510	0.500	0.510	364,000	0.5015	-3.85%
2016-10-28	0	0.520	0.510	0.530	0.500	0.530	306,000	154,680	0.5055	0.520	0.510	0.530	0.500	0.530	306,000	0.5055	0.00%
2016-10-27	0	0.520	0.520	0.550	0.520	0.550	748,000	407,780	0.5452	0.520	0.520	0.550	0.520	0.550	748,000	0.5452	-3.70%
2016-10-26	0	0.540	0.540	0.550	0.540	0.540	82,000	44,280	0.5400	0.540	0.540	0.550	0.540	0.540	82,000	0.5400	-1.82%
2016-10-25	0	0.550	0.540	0.550	0.540	0.550	252,000	137,580	0.5460	0.550	0.540	0.550	0.540	0.550	252,000	0.5460	1.85%
2016-10-24	0	0.540	0.540	0.550	0.520	0.540	140,000	74,880	0.5349	0.540	0.540	0.550	0.520	0.540	140,000	0.5349	0.00%
2016-10-20	0	0.540	0.530	0.540	0.520	0.540	286,000	151,740	0.5306	0.540	0.530	0.540	0.520	0.540	286,000	0.5306	1.89%
2016-10-19	0	0.530	0.520	0.540	0.510	0.560	1,858,000	992,660	0.5343	0.530	0.520	0.540	0.510	0.560	1,858,000	0.5343	-7.02%
2016-10-18	0	0.570	0.560	0.570	0.540	0.570	962,000	528,960	0.5499	0.570	0.560	0.570	0.540	0.570	962,000	0.5499	0.00%
2016-10-17	0	0.570	0.560	0.590	0.550	0.570	634,000	351,080	0.5538	0.570	0.560	0.590	0.550	0.570	634,000	0.5538	1.79%
2016-10-14	0	0.560	0.560	0.580	0.560	0.600	330,000	191,360	0.5799	0.560	0.560	0.580	0.560	0.600	330,000	0.5799	-6.67%
2016-10-13	0	0.600	0.590	0.600	0.560	0.610	460,000	269,780	0.5865	0.600	0.590	0.600	0.560	0.610	460,000	0.5865	3.45%
2016-10-12	0	0.580	0.570	0.590	0.570	0.590	224,000	128,440	0.5734	0.580	0.570	0.590	0.570	0.590	224,000	0.5734	-3.33%
2016-10-11	0	0.600	0.580	0.600	0.580	0.610	452,000	267,400	0.5916	0.600	0.580	0.600	0.580	0.610	452,000	0.5916	-4.76%
2016-10-07	0	0.630	0.620	0.630	0.560	0.690	3,748,000	2,311,520	0.6167	0.630	0.620	0.630	0.560	0.690	3,748,000	0.6167	12.50%
2016-10-06	0	0.560	0.550	0.570	0.560	0.560	50,000	28,000	0.5600	0.560	0.550	0.570	0.560	0.560	50,000	0.5600	-1.75%
2016-10-05	0	0.570	0.570	0.580	0.550	0.580	102,000	57,020	0.5590	0.570	0.570	0.580	0.550	0.580	102,000	0.5590	0.00%
2016-10-04	0	0.570	0.570	0.600	0.560	0.560	10,000	5,600	0.5600	0.570	0.570	0.600	0.560	0.560	10,000	0.5600	-5.00%
2016-10-03	0	0.600	0.570	0.600	0.580	0.610	90,000	52,660	0.5851	0.600	0.570	0.600	0.580	0.610	90,000	0.5851	7.14%
2016-09-30	0	0.560	0.560	0.570	0.550	0.560	104,000	57,940	0.5571	0.560	0.560	0.570	0.550	0.560	104,000	0.5571	-3.45%
2016-09-29	0	0.580	0.560	0.580	0.570	0.580	370,000	213,660	0.5775	0.580	0.560	0.580	0.570	0.580	370,000	0.5775	0.00%
2016-09-28	0	0.580	0.560	0.580	0.580	0.580	24,000	13,920	0.5800	0.580	0.560	0.580	0.580	0.580	24,000	0.5800	0.00%
2016-09-27	0	0.580	0.560	0.580	0.560	0.580	384,000	221,260	0.5762	0.580	0.560	0.580	0.560	0.580	384,000	0.5762	0.00%
2016-09-26	0	0.580	0.540	0.580	0.580	0.580	54,000	31,320	0.5800	0.580	0.540	0.580	0.580	0.580	54,000	0.5800	0.00%
2016-09-23	0	0.580	0.560	0.580	0.560	0.580	100,000	57,600	0.5760	0.580	0.560	0.580	0.560	0.580	100,000	0.5760	1.75%
2016-09-22	0	0.570	0.560	0.580	0.560	0.560	20,000	11,200	0.5600	0.570	0.560	0.580	0.560	0.560	20,000	0.5600	0.00%
2016-09-21	0	0.570	0.560	0.580	0.570	0.580	102,000	58,640	0.5749	0.570	0.560	0.580	0.570	0.580	102,000	0.5749	-1.72%
2016-09-20	0	0.580	0.570	0.580	0.570	0.580	202,000	117,140	0.5799	0.580	0.570	0.580	0.570	0.580	202,000	0.5799	1.75%
2016-09-19	0	0.570	0.570	0.600	0.570	0.620	718,000	443,660	0.6179	0.570	0.570	0.600	0.570	0.620	718,000	0.6179	-3.39%
2016-09-15	0	0.590	0.560	0.590	0.580	0.600	290,000	173,020	0.5966	0.590	0.560	0.590	0.580	0.600	290,000	0.5966	3.51%
2016-09-14	0	0.570	0.560	0.570	-	-	0	0	-	0.570	0.560	0.570	-	-	0	-	-5.00%
2016-09-13	0	0.600	0.580	0.600	0.540	0.620	1,170,000	668,200	0.5711	0.600	0.580	0.600	0.540	0.620	1,170,000	0.5711	9.09%
2016-09-12	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	-1.79%
2016-09-09	0	0.560	0.550	0.560	0.550	0.570	30,000	16,700	0.5567	0.560	0.550	0.560	0.550	0.570	30,000	0.5567	-1.75%
2016-09-08	0	0.570	0.550	0.570	0.550	0.570	70,000	39,060	0.5580	0.570	0.550	0.570	0.550	0.570	70,000	0.5580	3.64%
2016-09-07	0	0.550	0.550	0.580	0.550	0.670	2,748,000	1,703,900	0.6201	0.550	0.550	0.580	0.550	0.670	2,748,000	0.6201	-19.12%
2016-09-06	0	0.680	0.650	0.670	0.590	0.680	1,810,000	1,112,760	0.6148	0.680	0.650	0.670	0.590	0.680	1,810,000	0.6148	4.62%
2016-09-05	0	0.650	0.620	0.650	0.600	0.660	1,390,000	902,980	0.6496	0.650	0.620	0.650	0.600	0.660	1,390,000	0.6496	-1.52%
2016-09-02	0	0.660	0.630	0.660	0.520	0.660	2,184,000	1,259,740	0.5768	0.660	0.630	0.660	0.520	0.660	2,184,000	0.5768	22.22%
2016-09-01	0	0.540	0.540	0.560	0.530	0.540	30,000	15,940	0.5313	0.540	0.540	0.560	0.530	0.540	30,000	0.5313	0.00%
2016-08-31	0	0.540	0.530	0.560	0.540	0.550	46,000	24,860	0.5404	0.540	0.530	0.560	0.540	0.550	46,000	0.5404	-6.90%
2016-08-30	0	0.580	0.560	0.580	0.560	0.580	130,000	74,860	0.5758	0.580	0.560	0.580	0.560	0.580	130,000	0.5758	3.57%
2016-08-29	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2016-08-26	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2016-08-25	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2016-08-24	0	0.560	0.540	0.580	-	-	0	0	-	0.560	0.540	0.580	-	-	0	-	0.00%
2016-08-23	0	0.560	0.540	0.570	-	-	0	0	-	0.560	0.540	0.570	-	-	0	-	0.00%
2016-08-22	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2016-08-19	0	0.560	0.560	0.600	0.560	0.560	4,000	2,240	0.5600	0.560	0.560	0.600	0.560	0.560	4,000	0.5600	0.00%
2016-08-18	0	0.560	0.540	0.570	0.560	0.560	6,000	3,360	0.5600	0.560	0.540	0.570	0.560	0.560	6,000	0.5600	-1.75%
2016-08-17	0	0.570	0.560	0.570	0.570	0.570	46,000	26,220	0.5700	0.570	0.560	0.570	0.570	0.570	46,000	0.5700	-1.72%
2016-08-16	0	0.580	0.560	0.580	0.580	0.610	294,000	172,740	0.5876	0.580	0.560	0.580	0.580	0.610	294,000	0.5876	3.57%
2016-08-15	0	0.560	0.510	0.580	-	-	0	0	-	0.560	0.510	0.580	-	-	0	-	0.00%
2016-08-12	0	0.560	0.560	0.580	0.550	0.580	14,000	7,760	0.5543	0.560	0.560	0.580	0.550	0.580	14,000	0.5543	0.00%
2016-08-11	0	0.560	0.540	0.560	0.560	0.560	136,000	76,160	0.5600	0.560	0.540	0.560	0.560	0.560	136,000	0.5600	-5.08%
2016-08-10	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	-1.67%
2016-08-09	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	-1.64%
2016-08-08	0	0.610	0.560	0.610	-	-	0	0	-	0.610	0.560	0.610	-	-	0	-	0.00%
2016-08-05	0	0.610	0.560	0.610	-	-	0	0	-	0.610	0.560	0.610	-	-	0	-	-1.61%
2016-08-04	0	0.620	0.580	0.620	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	-1.59%
2016-08-03	0	0.630	0.560	0.630	0.610	0.630	12,000	7,360	0.6133	0.630	0.560	0.630	0.610	0.630	12,000	0.6133	5.00%
2016-08-01	0	0.600	0.560	0.600	0.560	0.600	34,000	19,140	0.5629	0.600	0.560	0.600	0.560	0.600	34,000	0.5629	-1.64%
2016-07-29	0	0.610	0.560	0.610	0.600	0.630	134,000	81,760	0.6101	0.610	0.560	0.610	0.600	0.630	134,000	0.6101	1.67%
2016-07-28	0	0.600	0.570	0.600	0.620	0.620	2,000	1,240	0.6200	0.600	0.570	0.600	0.620	0.620	2,000	0.6200	3.45%
2016-07-27	0	0.580	0.560	0.610	0.580	0.580	22,000	12,760	0.5800	0.580	0.560	0.610	0.580	0.580	22,000	0.5800	0.00%
2016-07-26	0	0.580	0.570	0.600	0.570	0.580	96,000	55,240	0.5754	0.580	0.570	0.600	0.570	0.580	96,000	0.5754	3.57%
2016-07-25	0	0.560	0.560	0.580	-	-	0	0	-	0.560	0.560	0.580	-	-	0	-	0.00%
2016-07-22	0	0.560	0.560	0.580	0.560	0.630	22,000	12,600	0.5727	0.560	0.560	0.580	0.560	0.630	22,000	0.5727	-5.08%
2016-07-21	0	0.590	0.580	0.630	-	-	0	0	-	0.590	0.580	0.630	-	-	0	-	0.00%
2016-07-20	0	0.590	0.580	0.620	0.590	0.590	14,000	8,260	0.5900	0.590	0.580	0.620	0.590	0.590	14,000	0.5900	0.00%
2016-07-19	0	0.590	0.570	0.590	0.590	0.590	40,000	23,220	0.5805	0.590	0.570	0.590	0.590	0.590	40,000	0.5805	1.72%
2016-07-18	0	0.580	0.580	0.600	0.580	0.580	5,000	2,850	0.5700	0.580	0.580	0.600	0.580	0.580	5,000	0.5700	-3.33%
2016-07-15	0	0.600	0.600	0.620	0.590	0.590	220,000	129,800	0.5900	0.600	0.600	0.620	0.590	0.590	220,000	0.5900	1.69%
2016-07-14	0	0.590	0.590	0.630	0.590	0.660	82,000	51,880	0.6327	0.590	0.590	0.630	0.590	0.660	82,000	0.6327	0.00%
2016-07-13	0	0.590	0.590	0.610	-	-	0	0	-	0.590	0.590	0.610	-	-	0	-	0.00%
2016-07-12	0	0.590	0.590	0.600	0.570	0.590	254,000	145,400	0.5724	0.590	0.590	0.600	0.570	0.590	254,000	0.5724	-3.28%
2016-07-11	0	0.610	0.590	0.610	0.570	0.610	108,000	62,540	0.5791	0.610	0.590	0.610	0.570	0.610	108,000	0.5791	-3.17%
2016-07-08	0	0.630	0.640	0.650	0.570	0.630	48,000	29,520	0.6150	0.630	0.640	0.650	0.570	0.630	48,000	0.6150	3.28%
2016-07-07	0	0.610	0.590	0.630	0.610	0.610	46,000	28,060	0.6100	0.610	0.590	0.630	0.610	0.610	46,000	0.6100	-3.17%
2016-07-06	0	0.630	0.630	0.640	0.610	0.630	100,000	61,900	0.6190	0.630	0.630	0.640	0.610	0.630	100,000	0.6190	-10.00%
2016-07-05	0	0.700	0.620	0.700	0.610	0.700	108,000	68,860	0.6376	0.700	0.620	0.700	0.610	0.700	108,000	0.6376	4.48%
2016-07-04	0	0.670	0.670	0.680	0.610	0.630	28,000	17,400	0.6214	0.670	0.670	0.680	0.610	0.630	28,000	0.6214	3.08%
2016-06-30	0	0.650	0.570	0.670	0.640	0.650	70,000	45,200	0.6457	0.650	0.570	0.670	0.640	0.650	70,000	0.6457	1.56%
2016-06-29	0	0.640	0.570	0.660	-	-	0	0	-	0.640	0.570	0.660	-	-	0	-	0.00%
2016-06-28	0	0.640	0.580	0.640	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	0.00%
2016-06-27	0	0.640	0.580	0.640	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	0.00%
2016-06-24	0	0.640	0.560	0.640	-	-	0	0	-	0.640	0.560	0.640	-	-	0	-	-3.03%
2016-06-23	0	0.660	0.660	0.670	0.630	0.630	8,000	5,040	0.6300	0.660	0.660	0.670	0.630	0.630	8,000	0.6300	4.76%
2016-06-22	0	0.630	0.630	0.640	0.580	0.580	68,000	39,440	0.5800	0.630	0.630	0.640	0.580	0.580	68,000	0.5800	-1.56%
2016-06-21	0	0.640	0.620	0.640	0.600	0.640	376,000	233,780	0.6218	0.640	0.620	0.640	0.600	0.640	376,000	0.6218	-1.54%
2016-06-20	0	0.650	0.630	0.650	0.610	0.660	112,000	73,720	0.6582	0.650	0.630	0.650	0.610	0.660	112,000	0.6582	-5.80%
2016-06-17	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	0.00%
2016-06-16	0	0.690	0.640	0.690	-	-	0	0	-	0.690	0.640	0.690	-	-	0	-	0.00%
2016-06-15	0	0.690	0.640	0.700	-	-	0	0	-	0.690	0.640	0.700	-	-	0	-	0.00%
2016-06-14	0	0.690	0.690	0.700	0.650	0.660	80,000	52,760	0.6595	0.690	0.690	0.700	0.650	0.660	80,000	0.6595	-1.43%
2016-06-13	0	0.700	0.670	0.700	0.720	0.720	40,000	28,800	0.7200	0.700	0.670	0.700	0.720	0.720	40,000	0.7200	-2.78%
2016-06-10	0	0.720	0.700	0.720	0.700	0.760	250,000	184,480	0.7379	0.720	0.700	0.720	0.700	0.760	250,000	0.7379	2.86%
2016-06-08	0	0.700	0.640	0.700	0.670	0.700	60,000	41,300	0.6883	0.700	0.640	0.700	0.670	0.700	60,000	0.6883	2.94%
2016-06-07	0	0.680	0.680	0.690	0.630	0.630	10,000	6,300	0.6300	0.680	0.680	0.690	0.630	0.630	10,000	0.6300	3.03%
2016-06-06	0	0.660	0.620	0.700	-	-	0	0	-	0.660	0.620	0.700	-	-	0	-	0.00%
2016-06-03	0	0.660	0.630	0.660	0.640	0.660	152,000	99,000	0.6513	0.660	0.630	0.660	0.640	0.660	152,000	0.6513	-5.71%
2016-06-02	0	0.700	0.680	0.700	0.680	0.710	166,000	115,640	0.6966	0.700	0.680	0.700	0.680	0.710	166,000	0.6966	2.94%
2016-06-01	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2016-05-31	0	0.680	0.630	0.690	-	-	0	0	-	0.680	0.630	0.690	-	-	0	-	0.00%
2016-05-30	0	0.680	0.640	0.700	-	-	0	0	-	0.680	0.640	0.700	-	-	0	-	0.00%
2016-05-27	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2016-05-26	0	0.680	0.640	0.700	-	-	0	0	-	0.680	0.640	0.700	-	-	0	-	0.00%
2016-05-25	0	0.680	0.660	0.680	0.650	0.710	384,000	258,660	0.6736	0.680	0.660	0.680	0.650	0.710	384,000	0.6736	0.00%
2016-05-24	0	0.680	0.640	0.690	-	-	0	0	-	0.680	0.640	0.690	-	-	0	-	0.00%
2016-05-23	0	0.680	0.640	0.690	-	-	0	0	-	0.680	0.640	0.690	-	-	0	-	0.00%
2016-05-20	0	0.680	0.620	0.700	-	-	0	0	-	0.680	0.620	0.700	-	-	0	-	0.00%
2016-05-19	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	-1.45%
2016-05-18	0	0.690	0.690	0.700	0.650	0.660	60,000	39,240	0.6540	0.690	0.690	0.700	0.650	0.660	60,000	0.6540	-4.17%
2016-05-17	0	0.720	0.670	0.720	0.740	0.740	730,000	540,200	0.7400	0.720	0.670	0.720	0.740	0.740	730,000	0.7400	-1.37%
2016-05-16	0	0.730	0.680	0.730	0.570	0.740	898,000	563,280	0.6273	0.730	0.680	0.730	0.570	0.740	898,000	0.6273	15.87%
2016-05-13	0	0.630	0.630	0.670	0.630	0.630	16,000	10,080	0.6300	0.630	0.630	0.670	0.630	0.630	16,000	0.6300	0.00%
2016-05-12	0	0.630	0.630	0.680	0.620	0.670	66,000	41,800	0.6333	0.630	0.630	0.680	0.620	0.670	66,000	0.6333	-10.00%
2016-05-11	0	0.700	0.670	0.700	-	-	10,000	7,000	0.7000	0.700	0.670	0.700	-	-	10,000	0.7000	0.00%
2016-05-10	0	0.700	0.670	0.700	0.710	0.710	150,000	106,500	0.7100	0.700	0.670	0.700	0.710	0.710	150,000	0.7100	0.00%
2016-05-09	0	0.700	0.670	0.710	0.700	0.700	124,000	86,800	0.7000	0.700	0.670	0.710	0.700	0.700	124,000	0.7000	0.00%
2016-05-06	0	0.700	0.670	0.700	0.700	0.700	30,000	21,000	0.7000	0.700	0.670	0.700	0.700	0.700	30,000	0.7000	-5.41%
2016-05-05	0	0.740	0.700	0.740	0.680	0.740	413,000	291,880	0.7067	0.740	0.700	0.740	0.680	0.740	413,000	0.7067	7.25%
2016-05-04	0	0.690	0.660	0.690	0.650	0.690	200,000	133,100	0.6655	0.690	0.660	0.690	0.650	0.690	200,000	0.6655	6.15%
2016-05-03	0	0.650	0.630	0.660	0.600	0.730	132,000	85,540	0.6480	0.650	0.630	0.660	0.600	0.730	132,000	0.6480	-4.41%
2016-04-29	0	0.680	0.650	0.680	0.680	0.680	36,000	24,480	0.6800	0.680	0.650	0.680	0.680	0.680	36,000	0.6800	-1.45%
2016-04-28	0	0.690	0.660	0.690	0.640	0.700	36,000	24,180	0.6717	0.690	0.660	0.690	0.640	0.700	36,000	0.6717	2.99%
2016-04-27	0	0.670	0.670	0.690	0.670	0.700	166,000	114,280	0.6884	0.670	0.670	0.690	0.670	0.700	166,000	0.6884	-6.94%
2016-04-26	0	0.720	0.700	0.720	0.670	0.760	934,000	679,980	0.7280	0.720	0.700	0.720	0.670	0.760	934,000	0.7280	-1.37%
2016-04-25	0	0.730	0.700	0.730	0.650	0.730	992,000	695,560	0.7012	0.730	0.700	0.730	0.650	0.730	992,000	0.7012	10.61%
2016-04-22	0	0.660	0.660	0.670	0.650	0.680	264,000	173,280	0.6564	0.660	0.660	0.670	0.650	0.680	264,000	0.6564	-5.71%
2016-04-21	0	0.700	0.680	0.700	0.670	0.770	2,926,000	2,128,340	0.7274	0.700	0.680	0.700	0.670	0.770	2,926,000	0.7274	-1.41%
2016-04-20	0	0.710	0.710	0.720	0.580	0.710	3,067,000	2,040,790	0.6654	0.710	0.710	0.720	0.580	0.710	3,067,000	0.6654	24.56%
2016-04-19	0	0.570	0.560	0.580	0.540	0.570	178,000	99,900	0.5612	0.570	0.560	0.580	0.540	0.570	178,000	0.5612	3.64%
2016-04-18	0	0.550	0.550	0.590	0.530	0.560	128,000	69,620	0.5439	0.550	0.550	0.590	0.530	0.560	128,000	0.5439	-1.79%
2016-04-15	0	0.560	0.540	0.590	0.540	0.560	70,000	38,460	0.5494	0.560	0.540	0.590	0.540	0.560	70,000	0.5494	-5.08%
2016-04-14	0	0.590	0.570	0.590	0.570	0.590	114,000	65,860	0.5777	0.590	0.570	0.590	0.570	0.590	114,000	0.5777	-3.28%
2016-04-13	0	0.610	0.570	0.610	0.570	0.610	86,000	50,720	0.5898	0.610	0.570	0.610	0.570	0.610	86,000	0.5898	3.39%
2016-04-12	0	0.590	0.570	0.600	0.580	0.600	224,000	131,640	0.5877	0.590	0.570	0.600	0.580	0.600	224,000	0.5877	1.72%
2016-04-11	0	0.580	0.550	0.590	-	-	0	0	-	0.580	0.550	0.590	-	-	0	-	0.00%
2016-04-08	0	0.580	0.550	0.590	-	-	0	0	-	0.580	0.550	0.590	-	-	0	-	0.00%
2016-04-07	0	0.580	0.580	0.590	0.550	0.590	278,000	156,420	0.5627	0.580	0.580	0.590	0.550	0.590	278,000	0.5627	-4.92%
2016-04-06	0	0.610	0.570	0.630	-	-	0	0	-	0.610	0.570	0.630	-	-	0	-	0.00%
2016-04-05	0	0.610	0.570	0.630	-	-	0	0	-	0.610	0.570	0.630	-	-	0	-	0.00%
2016-04-01	0	0.610	0.600	0.610	0.590	0.610	120,000	71,320	0.5943	0.610	0.600	0.610	0.590	0.610	120,000	0.5943	-3.17%
2016-03-31	0	0.630	0.630	0.640	0.610	0.610	2,000	1,220	0.6100	0.630	0.630	0.640	0.610	0.610	2,000	0.6100	-1.56%
2016-03-30	0	0.640	0.610	0.640	0.620	0.640	4,000	2,520	0.6300	0.640	0.610	0.640	0.620	0.640	4,000	0.6300	3.23%
2016-03-29	0	0.620	0.610	0.660	0.610	0.620	62,000	37,840	0.6103	0.620	0.610	0.660	0.610	0.620	62,000	0.6103	-4.62%
2016-03-24	0	0.650	0.650	0.660	0.630	0.650	154,000	97,900	0.6357	0.650	0.650	0.660	0.630	0.650	154,000	0.6357	3.17%
2016-03-23	0	0.630	0.630	0.660	0.600	0.620	96,000	58,900	0.6135	0.630	0.630	0.660	0.600	0.620	96,000	0.6135	1.61%
2016-03-22	0	0.620	0.610	0.660	0.600	0.640	54,000	32,560	0.6030	0.620	0.610	0.660	0.600	0.640	54,000	0.6030	-3.12%
2016-03-21	0	0.640	0.630	0.660	0.600	0.650	104,000	66,620	0.6406	0.640	0.630	0.660	0.600	0.650	104,000	0.6406	-1.54%
2016-03-18	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2016-03-17	0	0.650	0.650	0.660	0.630	0.660	46,000	29,880	0.6496	0.650	0.650	0.660	0.630	0.660	46,000	0.6496	-1.52%
2016-03-16	0	0.660	0.660	0.680	0.660	0.680	362,000	245,040	0.6769	0.660	0.660	0.680	0.660	0.680	362,000	0.6769	0.00%
2016-03-15	0	0.660	0.660	0.690	0.660	0.660	66,000	43,560	0.6600	0.660	0.660	0.690	0.660	0.660	66,000	0.6600	-4.35%
2016-03-14	0	0.690	0.680	0.690	0.660	0.690	144,000	96,980	0.6735	0.690	0.680	0.690	0.660	0.690	144,000	0.6735	4.55%
2016-03-11	0	0.660	0.660	0.680	-	-	0	0	-	0.660	0.660	0.680	-	-	0	-	0.00%
2016-03-10	0	0.660	0.660	0.680	0.660	0.700	344,000	230,860	0.6711	0.660	0.660	0.680	0.660	0.700	344,000	0.6711	-4.35%
2016-03-09	0	0.690	0.660	0.690	0.660	0.690	62,000	41,220	0.6648	0.690	0.660	0.690	0.660	0.690	62,000	0.6648	4.55%
2016-03-08	0	0.660	0.660	0.680	0.660	0.670	46,000	30,760	0.6687	0.660	0.660	0.680	0.660	0.670	46,000	0.6687	-1.49%
2016-03-07	0	0.670	0.660	0.680	0.670	0.700	322,000	218,920	0.6799	0.670	0.660	0.680	0.670	0.700	322,000	0.6799	-4.29%
2016-03-04	0	0.700	0.700	0.710	0.680	0.700	148,000	101,740	0.6874	0.700	0.700	0.710	0.680	0.700	148,000	0.6874	2.94%
2016-03-03	0	0.680	0.680	0.700	0.680	0.730	244,000	173,120	0.7095	0.680	0.680	0.700	0.680	0.730	244,000	0.7095	-9.33%
2016-03-02	0	0.750	0.710	0.750	0.750	0.790	206,000	156,140	0.7580	0.750	0.710	0.750	0.750	0.790	206,000	0.7580	0.00%
2016-03-01	0	0.750	0.740	0.750	0.690	0.750	598,000	425,380	0.7113	0.750	0.740	0.750	0.690	0.750	598,000	0.7113	10.29%
2016-02-29	0	0.680	0.670	0.680	0.670	0.760	1,366,000	966,600	0.7076	0.680	0.670	0.680	0.670	0.760	1,366,000	0.7076	-10.53%
2016-02-26	0	0.760	0.730	0.760	0.500	0.800	4,085,960	2,967,891	0.7264	0.760	0.730	0.760	0.500	0.800	4,085,960	0.7264	56.70%
2016-02-25	0	0.485	0.465	0.500	-	-	0	0	-	0.485	0.465	0.500	-	-	0	-	0.00%
2016-02-24	0	0.485	0.480	0.495	0.485	0.485	100,000	49,940	0.4994	0.485	0.480	0.495	0.485	0.485	100,000	0.4994	-1.02%
2016-02-23	0	0.490	0.460	0.500	0.450	0.490	114,000	52,650	0.4618	0.490	0.460	0.500	0.450	0.490	114,000	0.4618	1.03%
2016-02-22	0	0.485	0.450	0.485	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	-1.02%
2016-02-19	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	-2.00%
2016-02-18	0	0.500	0.455	0.520	-	-	0	0	-	0.500	0.455	0.520	-	-	0	-	0.00%
2016-02-17	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2016-02-16	0	0.500	0.435	0.550	-	-	0	0	-	0.500	0.435	0.550	-	-	0	-	0.00%
2016-02-15	0	0.500	0.440	0.550	-	-	0	0	-	0.500	0.440	0.550	-	-	0	-	0.00%
2016-02-12	0	0.500	0.440	0.550	-	-	0	0	-	0.500	0.440	0.550	-	-	0	-	0.00%
2016-02-11	0	0.500	0.440	0.500	-	-	0	0	-	0.500	0.440	0.500	-	-	0	-	-1.96%
2016-02-05	0	0.510	0.445	0.510	-	-	0	0	-	0.510	0.445	0.510	-	-	0	-	0.00%
2016-02-04	0	0.510	0.450	0.540	-	-	0	0	-	0.510	0.450	0.540	-	-	0	-	0.00%
2016-02-03	0	0.510	0.450	0.510	-	-	0	0	-	0.510	0.450	0.510	-	-	0	-	-3.77%
2016-02-02	0	0.530	0.465	0.530	-	-	0	0	-	0.530	0.465	0.530	-	-	0	-	0.00%
2016-02-01	0	0.530	0.530	0.540	-	-	0	0	-	0.530	0.530	0.540	-	-	0	-	8.16%
2016-01-29	0	0.490	0.490	0.500	0.455	0.470	6,000	2,790	0.4650	0.490	0.490	0.500	0.455	0.470	6,000	0.4650	-5.77%
2016-01-28	0	0.520	0.470	0.530	-	-	0	0	-	0.520	0.470	0.530	-	-	0	-	0.00%
2016-01-27	0	0.520	0.465	0.520	0.520	0.530	102,000	53,860	0.5280	0.520	0.465	0.520	0.520	0.530	102,000	0.5280	-1.89%
2016-01-26	0	0.530	0.470	0.540	-	-	0	0	-	0.530	0.470	0.540	-	-	0	-	0.00%
2016-01-25	0	0.530	0.520	0.530	0.520	0.530	88,000	45,960	0.5223	0.530	0.520	0.530	0.520	0.530	88,000	0.5223	3.92%
2016-01-22	0	0.510	0.490	0.510	0.500	0.510	128,000	64,140	0.5011	0.510	0.490	0.510	0.500	0.510	128,000	0.5011	2.00%
2016-01-21	0	0.500	0.500	0.520	0.500	0.510	120,000	61,060	0.5088	0.500	0.500	0.520	0.500	0.510	120,000	0.5088	-10.71%
2016-01-20	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2016-01-19	0	0.560	0.520	0.560	0.570	0.580	618,000	358,260	0.5797	0.560	0.520	0.560	0.570	0.580	618,000	0.5797	0.00%
2016-01-18	0	0.560	0.480	0.570	0.445	0.560	624,000	293,560	0.4704	0.560	0.480	0.570	0.445	0.560	624,000	0.4704	3.70%
2016-01-15	0	0.540	0.540	0.600	0.520	0.520	6,000	3,120	0.5200	0.540	0.540	0.600	0.520	0.520	6,000	0.5200	-3.57%
2016-01-14	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	-1.75%
2016-01-13	0	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2016-01-12	0	0.570	0.530	0.570	0.570	0.570	34,000	19,380	0.5700	0.570	0.530	0.570	0.570	0.570	34,000	0.5700	-8.06%
2016-01-11	0	0.620	0.560	0.620	0.640	0.640	438,000	280,320	0.6400	0.620	0.560	0.620	0.640	0.640	438,000	0.6400	-4.62%
2016-01-08	0	0.650	0.570	0.650	0.620	0.650	38,000	24,040	0.6326	0.650	0.570	0.650	0.620	0.650	38,000	0.6326	4.84%
2016-01-07	0	0.620	0.600	0.620	0.610	0.670	290,000	187,900	0.6479	0.620	0.600	0.620	0.610	0.670	290,000	0.6479	-4.62%
2016-01-06	0	0.650	0.620	0.650	0.620	0.650	332,000	212,800	0.6410	0.650	0.620	0.650	0.620	0.650	332,000	0.6410	0.00%
2016-01-05	0	0.650	0.630	0.650	0.590	0.660	862,000	525,160	0.6092	0.650	0.630	0.650	0.590	0.660	862,000	0.6092	1.56%
2016-01-04	0	0.640	0.620	0.640	0.640	0.650	170,000	109,500	0.6441	0.640	0.620	0.640	0.640	0.650	170,000	0.6441	-4.48%
2015-12-31	0	0.670	0.650	0.670	0.670	0.670	30,000	20,100	0.6700	0.670	0.650	0.670	0.670	0.670	30,000	0.6700	0.00%
2015-12-30	0	0.670	0.660	0.670	0.670	0.670	96,000	64,320	0.6700	0.670	0.660	0.670	0.670	0.670	96,000	0.6700	0.00%
2015-12-29	0	0.670	0.670	0.700	0.670	0.700	50,000	33,780	0.6756	0.670	0.670	0.700	0.670	0.700	50,000	0.6756	-4.29%
2015-12-28	0	0.700	0.670	0.700	0.690	0.700	84,000	58,100	0.6917	0.700	0.670	0.700	0.690	0.700	84,000	0.6917	1.45%
2015-12-24	0	0.690	0.630	0.690	0.690	0.690	130,000	89,700	0.6900	0.690	0.630	0.690	0.690	0.690	130,000	0.6900	0.00%
2015-12-23	0	0.690	0.680	0.690	0.680	0.690	74,000	50,520	0.6827	0.690	0.680	0.690	0.680	0.690	74,000	0.6827	-2.82%
2015-12-22	0	0.710	0.680	0.710	0.660	0.730	1,576,000	1,114,860	0.7074	0.710	0.680	0.710	0.660	0.730	1,576,000	0.7074	2.90%
2015-12-21	0	0.690	0.690	0.700	0.620	0.710	1,444,000	962,120	0.6663	0.690	0.690	0.700	0.620	0.710	1,444,000	0.6663	4.55%
2015-12-18	0	0.660	0.620	0.670	0.660	0.660	10,000	6,600	0.6600	0.660	0.620	0.670	0.660	0.660	10,000	0.6600	-1.49%
2015-12-17	0	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	0.00%
2015-12-16	0	0.670	0.630	0.670	0.670	0.670	20,000	13,400	0.6700	0.670	0.630	0.670	0.670	0.670	20,000	0.6700	0.00%
2015-12-15	0	0.670	0.630	0.670	0.670	0.670	20,000	13,400	0.6700	0.670	0.630	0.670	0.670	0.670	20,000	0.6700	0.00%
2015-12-14	0	0.670	0.620	0.670	0.630	0.670	26,000	16,540	0.6362	0.670	0.620	0.670	0.630	0.670	26,000	0.6362	1.52%
2015-12-11	0	0.660	0.650	0.660	0.660	0.660	76,000	50,160	0.6600	0.660	0.650	0.660	0.660	0.660	76,000	0.6600	-4.35%
2015-12-10	0	0.690	0.660	0.720	0.680	0.700	114,000	78,920	0.6923	0.690	0.660	0.720	0.680	0.700	114,000	0.6923	1.47%
2015-12-09	0	0.680	0.670	0.680	0.700	0.720	102,000	73,040	0.7161	0.680	0.670	0.680	0.700	0.720	102,000	0.7161	0.00%
2015-12-08	0	0.680	0.680	0.690	0.670	0.710	80,000	54,740	0.6843	0.680	0.680	0.690	0.670	0.710	80,000	0.6843	-4.23%
2015-12-07	0	0.710	0.690	0.710	0.670	0.750	1,320,000	929,200	0.7039	0.710	0.690	0.710	0.670	0.750	1,320,000	0.7039	10.94%
2015-12-04	0	0.640	0.640	0.650	0.610	0.630	88,000	54,040	0.6141	0.640	0.640	0.650	0.610	0.630	88,000	0.6141	4.92%
2015-12-03	0	0.610	0.600	0.650	0.600	0.620	258,000	156,520	0.6067	0.610	0.600	0.650	0.600	0.620	258,000	0.6067	0.00%
2015-12-02	0	0.610	0.590	0.610	0.590	0.620	194,000	118,580	0.6112	0.610	0.590	0.610	0.590	0.620	194,000	0.6112	-3.17%
2015-12-01	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	-1.56%
2015-11-30	0	0.640	0.600	0.660	0.620	0.640	10,000	6,280	0.6280	0.640	0.600	0.660	0.620	0.640	10,000	0.6280	3.23%
2015-11-27	0	0.620	0.620	0.630	0.600	0.620	84,000	50,760	0.6043	0.620	0.620	0.630	0.600	0.620	84,000	0.6043	-4.62%
2015-11-26	0	0.650	0.610	0.650	0.670	0.680	12,000	8,100	0.6750	0.650	0.610	0.650	0.670	0.680	12,000	0.6750	-2.99%
2015-11-25	0	0.670	0.630	0.680	0.670	0.670	12,000	8,040	0.6700	0.670	0.630	0.680	0.670	0.670	12,000	0.6700	-2.90%
2015-11-24	0	0.690	0.640	0.700	-	-	0	0	-	0.690	0.640	0.700	-	-	0	-	0.00%
2015-11-23	0	0.690	0.670	0.690	0.650	0.730	386,000	268,560	0.6958	0.690	0.670	0.690	0.650	0.730	386,000	0.6958	4.55%
2015-11-20	0	0.660	0.600	0.660	0.590	0.660	414,000	252,760	0.6105	0.660	0.600	0.660	0.590	0.660	414,000	0.6105	4.76%
2015-11-19	0	0.630	0.630	0.700	0.630	0.630	38,000	23,940	0.6300	0.630	0.630	0.700	0.630	0.630	38,000	0.6300	0.00%
2015-11-18	0	0.630	0.630	0.680	0.600	0.620	40,490	24,464	0.6042	0.630	0.630	0.680	0.600	0.620	40,490	0.6042	0.00%
2015-11-17	0	0.630	0.620	0.630	0.630	0.630	4,000	2,520	0.6300	0.630	0.620	0.630	0.630	0.630	4,000	0.6300	-1.56%
2015-11-16	0	0.640	0.630	0.670	0.640	0.640	10,000	6,400	0.6400	0.640	0.630	0.670	0.640	0.640	10,000	0.6400	-4.48%
2015-11-13	0	0.670	0.640	0.670	0.610	0.670	84,000	55,040	0.6552	0.670	0.640	0.670	0.610	0.670	84,000	0.6552	-1.47%
2015-11-12	0	0.680	0.660	0.680	0.660	0.680	46,000	30,540	0.6639	0.680	0.660	0.680	0.660	0.680	46,000	0.6639	1.49%
2015-11-11	0	0.670	0.660	0.670	0.650	0.700	170,000	113,500	0.6676	0.670	0.660	0.670	0.650	0.700	170,000	0.6676	-4.29%
2015-11-10	0	0.700	0.630	0.720	-	-	0	0	-	0.700	0.630	0.720	-	-	0	-	0.00%
2015-11-09	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	-1.41%
2015-11-06	0	0.710	0.680	0.710	0.690	0.750	1,222,000	906,120	0.7415	0.710	0.680	0.710	0.690	0.750	1,222,000	0.7415	-1.39%
2015-11-05	0	0.720	0.680	0.720	0.590	0.720	1,130,000	723,740	0.6405	0.720	0.680	0.720	0.590	0.720	1,130,000	0.6405	16.13%
2015-11-04	0	0.620	0.620	0.640	0.620	0.630	106,000	66,300	0.6255	0.620	0.620	0.640	0.620	0.630	106,000	0.6255	0.00%
2015-11-03	0	0.620	0.610	0.660	0.620	0.620	2,000	1,240	0.6200	0.620	0.610	0.660	0.620	0.620	2,000	0.6200	0.00%
2015-11-02	0	0.620	0.610	0.670	0.570	0.620	60,000	35,800	0.5967	0.620	0.610	0.670	0.570	0.620	60,000	0.5967	-3.12%
2015-10-30	0	0.640	0.630	0.670	0.640	0.650	60,000	38,600	0.6433	0.640	0.630	0.670	0.640	0.650	60,000	0.6433	-5.88%
2015-10-29	0	0.680	0.650	0.680	0.660	0.680	220,000	149,340	0.6788	0.680	0.650	0.680	0.660	0.680	220,000	0.6788	7.94%
2015-10-28	0	0.630	0.630	0.640	0.530	0.640	424,000	251,660	0.5935	0.630	0.630	0.640	0.530	0.640	424,000	0.5935	0.00%
2015-10-27	0	0.630	0.570	0.630	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	0.00%
2015-10-26	0	0.630	0.630	0.640	0.630	0.650	128,000	81,540	0.6370	0.630	0.630	0.640	0.630	0.650	128,000	0.6370	-7.35%
2015-10-23	0	0.680	0.640	0.680	0.670	0.680	170,000	115,320	0.6784	0.680	0.640	0.680	0.670	0.680	170,000	0.6784	0.00%
2015-10-22	0	0.680	0.640	0.680	0.670	0.680	214,000	145,320	0.6791	0.680	0.640	0.680	0.670	0.680	214,000	0.6791	1.49%
2015-10-20	0	0.670	0.640	0.670	0.620	0.680	234,000	150,900	0.6449	0.670	0.640	0.670	0.620	0.680	234,000	0.6449	0.00%
2015-10-19	0	0.670	0.650	0.680	0.640	0.690	412,000	276,720	0.6717	0.670	0.650	0.680	0.640	0.690	412,000	0.6717	1.52%
2015-10-16	0	0.660	0.660	0.670	0.640	0.680	264,000	173,040	0.6555	0.660	0.660	0.670	0.640	0.680	264,000	0.6555	1.54%
2015-10-15	0	0.650	0.630	0.650	0.610	0.660	614,000	380,280	0.6193	0.650	0.630	0.650	0.610	0.660	614,000	0.6193	0.00%
2015-10-14	0	0.650	0.630	0.640	0.620	0.730	1,944,000	1,269,080	0.6528	0.650	0.630	0.640	0.620	0.730	1,944,000	0.6528	-8.45%
2015-10-13	0	0.710	0.710	0.740	0.710	0.770	92,000	66,760	0.7257	0.710	0.710	0.740	0.710	0.770	92,000	0.7257	-6.58%
2015-10-12	0	0.760	0.760	0.770	0.720	0.790	492,000	367,820	0.7476	0.760	0.760	0.770	0.720	0.790	492,000	0.7476	-3.80%
2015-10-09	0	0.790	0.790	0.800	0.770	0.870	912,000	730,100	0.8005	0.790	0.790	0.800	0.770	0.870	912,000	0.8005	-3.66%
2015-10-08	0	0.820	0.810	0.820	0.740	0.870	4,410,000	3,608,300	0.8182	0.820	0.810	0.820	0.740	0.870	4,410,000	0.8182	7.89%
2015-10-07	0	0.760	0.750	0.760	0.700	0.850	1,664,000	1,303,480	0.7833	0.760	0.750	0.760	0.700	0.850	1,664,000	0.7833	-3.80%
2015-10-06	0	0.790	0.770	0.790	0.730	0.990	4,878,000	4,140,900	0.8489	0.790	0.770	0.790	0.730	0.990	4,878,000	0.8489	-1.25%
2015-10-05	0	0.800	0.810	0.830	0.580	0.830	7,408,000	4,964,540	0.6702	0.800	0.810	0.830	0.580	0.830	7,408,000	0.6702	48.15%
2015-10-02	0	0.540	0.500	0.540	0.455	0.540	1,176,000	575,390	0.4893	0.540	0.500	0.540	0.455	0.540	1,176,000	0.4893	14.89%
2015-09-30	0	0.470	0.440	0.480	0.445	0.470	104,000	46,880	0.4508	0.470	0.440	0.480	0.445	0.470	104,000	0.4508	6.82%
2015-09-29	0	0.440	0.415	0.450	0.390	0.450	352,000	148,610	0.4222	0.440	0.415	0.450	0.390	0.450	352,000	0.4222	3.53%
2015-09-25	0	0.425	0.415	0.440	0.425	0.425	40,000	17,000	0.4250	0.425	0.415	0.440	0.425	0.425	40,000	0.4250	0.00%
2015-09-24	0	0.425	0.410	0.450	-	-	0	0	-	0.425	0.410	0.450	-	-	0	-	0.00%
2015-09-23	0	0.425	0.425	0.445	0.425	0.425	10,000	4,250	0.4250	0.425	0.425	0.445	0.425	0.425	10,000	0.4250	-5.56%
2015-09-22	0	0.450	0.435	0.460	0.450	0.450	30,000	13,500	0.4500	0.450	0.435	0.460	0.450	0.450	30,000	0.4500	0.00%
2015-09-21	0	0.450	0.435	0.450	0.445	0.450	22,000	9,830	0.4468	0.450	0.435	0.450	0.445	0.450	22,000	0.4468	0.00%
2015-09-18	0	0.450	0.435	0.450	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	0.00%
2015-09-17	0	0.450	0.450	0.470	0.450	0.450	24,000	10,800	0.4500	0.450	0.450	0.470	0.450	0.450	24,000	0.4500	0.00%
2015-09-16	0	0.450	0.440	0.480	-	-	0	0	-	0.450	0.440	0.480	-	-	0	-	0.00%
2015-09-15	0	0.450	0.440	0.460	-	-	0	0	-	0.450	0.440	0.460	-	-	0	-	0.00%
2015-09-14	0	0.450	0.445	0.465	0.450	0.470	48,000	21,880	0.4558	0.450	0.445	0.465	0.450	0.470	48,000	0.4558	-2.17%
2015-09-11	0	0.460	0.440	0.460	0.475	0.475	2,000	950	0.4750	0.460	0.440	0.460	0.475	0.475	2,000	0.4750	1.10%
2015-09-10	0	0.455	0.440	0.455	-	-	0	0	-	0.455	0.440	0.455	-	-	0	-	0.00%
2015-09-09	0	0.455	0.440	0.455	0.475	0.475	2,000	950	0.4750	0.455	0.440	0.455	0.475	0.475	2,000	0.4750	3.41%
2015-09-08	0	0.440	0.435	0.470	-	-	0	0	-	0.440	0.435	0.470	-	-	0	-	0.00%
2015-09-07	0	0.440	0.435	0.440	0.440	0.480	214,000	98,800	0.4617	0.440	0.435	0.440	0.440	0.480	214,000	0.4617	-4.35%
2015-09-04	0	0.460	0.440	0.460	-	-	0	0	-	0.460	0.440	0.460	-	-	0	-	-3.16%
2015-09-02	0	0.475	0.455	0.475	0.460	0.485	20,000	9,410	0.4705	0.475	0.455	0.475	0.460	0.485	20,000	0.4705	-3.06%
2015-09-01	0	0.490	0.445	0.490	0.455	0.490	334,000	153,840	0.4606	0.490	0.445	0.490	0.455	0.490	334,000	0.4606	-1.01%
2015-08-31	0	0.495	0.455	0.495	0.510	0.510	24,000	12,240	0.5100	0.495	0.455	0.495	0.510	0.510	24,000	0.5100	0.00%
2015-08-28	0	0.495	0.465	0.495	0.490	0.540	486,000	246,880	0.5080	0.495	0.465	0.495	0.490	0.540	486,000	0.5080	1.02%
2015-08-27	0	0.490	0.435	0.490	0.400	0.500	446,000	196,030	0.4395	0.490	0.435	0.490	0.400	0.500	446,000	0.4395	19.51%
2015-08-26	0	0.410	0.410	0.430	-	-	0	0	-	0.410	0.410	0.430	-	-	0	-	2.50%
2015-08-25	0	0.400	0.400	0.410	0.400	0.400	374,000	149,600	0.4000	0.400	0.400	0.410	0.400	0.400	374,000	0.4000	-4.76%
2015-08-24	0	0.420	0.405	0.420	0.400	0.420	78,000	32,100	0.4115	0.420	0.405	0.420	0.400	0.420	78,000	0.4115	-7.69%
2015-08-21	0	0.455	0.415	0.455	0.410	0.455	286,000	125,690	0.4395	0.455	0.415	0.455	0.410	0.455	286,000	0.4395	0.00%
2015-08-20	0	0.455	0.455	0.470	0.450	0.480	442,000	205,510	0.4650	0.455	0.455	0.470	0.450	0.480	442,000	0.4650	-8.08%
2015-08-19	0	0.495	0.480	0.495	0.510	0.510	24,000	12,240	0.5100	0.495	0.480	0.495	0.510	0.510	24,000	0.5100	-2.94%
2015-08-18	0	0.510	0.480	0.510	0.485	0.510	14,000	6,840	0.4886	0.510	0.480	0.510	0.485	0.510	14,000	0.4886	2.00%
2015-08-17	0	0.500	0.470	0.500	0.440	0.500	92,000	41,820	0.4546	0.500	0.470	0.500	0.440	0.500	92,000	0.4546	3.09%
2015-08-14	0	0.485	0.485	0.495	0.485	0.485	10,000	4,850	0.4850	0.485	0.485	0.495	0.485	0.485	10,000	0.4850	0.00%
2015-08-13	0	0.485	0.445	0.485	0.485	0.485	112,000	54,320	0.4850	0.485	0.445	0.485	0.485	0.485	112,000	0.4850	2.11%
2015-08-12	0	0.475	0.470	0.475	0.470	0.560	116,000	55,640	0.4797	0.475	0.470	0.475	0.470	0.560	116,000	0.4797	-5.00%
2015-08-11	0	0.500	0.480	0.540	0.480	0.500	30,000	14,440	0.4813	0.500	0.480	0.540	0.480	0.500	30,000	0.4813	0.00%
2015-08-10	0	0.500	0.490	0.500	0.490	0.510	22,000	11,090	0.5041	0.500	0.490	0.500	0.490	0.510	22,000	0.5041	0.00%
2015-08-07	0	0.500	0.485	0.520	0.410	0.500	190,000	92,320	0.4859	0.500	0.485	0.520	0.410	0.500	190,000	0.4859	0.00%
2015-08-06	0	0.500	0.490	0.520	0.490	0.500	90,000	45,300	0.5033	0.500	0.490	0.520	0.490	0.500	90,000	0.5033	1.01%
2015-08-05	0	0.495	0.465	0.510	-	-	0	0	-	0.495	0.465	0.510	-	-	0	-	0.00%
2015-08-04	0	0.495	0.490	0.495	0.485	0.495	186,000	91,210	0.4904	0.495	0.490	0.495	0.485	0.495	186,000	0.4904	0.00%
2015-08-03	0	0.495	0.470	0.495	0.470	0.500	148,000	72,210	0.4879	0.495	0.470	0.495	0.470	0.500	148,000	0.4879	-2.94%
2015-07-31	0	0.510	0.485	0.510	0.465	0.510	188,000	90,650	0.4822	0.510	0.485	0.510	0.465	0.510	188,000	0.4822	3.03%
2015-07-30	0	0.495	0.495	0.520	0.495	0.560	332,000	169,960	0.5119	0.495	0.495	0.520	0.495	0.560	332,000	0.5119	-6.60%
2015-07-29	0	0.530	0.530	0.540	0.530	0.560	168,000	89,300	0.5315	0.530	0.530	0.540	0.530	0.560	168,000	0.5315	3.92%
2015-07-28	0	0.510	0.510	0.540	0.510	0.540	198,000	105,360	0.5321	0.510	0.510	0.540	0.510	0.540	198,000	0.5321	-3.77%
2015-07-27	0	0.530	0.520	0.540	0.520	0.560	216,000	116,820	0.5408	0.530	0.520	0.540	0.520	0.560	216,000	0.5408	-11.67%
2015-07-24	0	0.600	0.600	0.610	0.590	0.610	222,000	132,220	0.5956	0.600	0.600	0.610	0.590	0.610	222,000	0.5956	0.00%
2015-07-23	0	0.600	0.580	0.600	0.560	0.600	110,000	64,640	0.5876	0.600	0.580	0.600	0.560	0.600	110,000	0.5876	3.45%
2015-07-22	0	0.580	0.580	0.600	0.560	0.610	304,000	176,940	0.5820	0.580	0.580	0.600	0.560	0.610	304,000	0.5820	-7.94%
2015-07-21	0	0.630	0.610	0.630	0.600	0.680	334,000	206,460	0.6181	0.630	0.610	0.630	0.600	0.680	334,000	0.6181	-1.56%
2015-07-20	0	0.640	0.630	0.670	0.640	0.640	34,000	21,760	0.6400	0.640	0.630	0.670	0.640	0.640	34,000	0.6400	1.59%
2015-07-17	0	0.630	0.630	0.640	0.630	0.640	200,000	127,800	0.6390	0.630	0.630	0.640	0.630	0.640	200,000	0.6390	-1.56%
2015-07-16	0	0.640	0.620	0.640	0.610	0.660	430,000	275,460	0.6406	0.640	0.620	0.640	0.610	0.660	430,000	0.6406	3.23%
2015-07-15	0	0.620	0.620	0.650	0.610	0.730	1,954,000	1,262,640	0.6462	0.620	0.620	0.650	0.610	0.730	1,954,000	0.6462	-13.89%
2015-07-14	0	0.720	0.700	0.720	0.610	0.730	2,058,000	1,364,640	0.6631	0.720	0.700	0.720	0.610	0.730	2,058,000	0.6631	20.00%
2015-07-13	0	0.600	0.590	0.600	0.480	0.620	1,696,000	911,040	0.5372	0.600	0.590	0.600	0.480	0.620	1,696,000	0.5372	13.21%
2015-07-10	0	0.530	0.510	0.530	0.480	0.570	3,000,000	1,542,640	0.5142	0.530	0.510	0.530	0.480	0.570	3,000,000	0.5142	12.77%
2015-07-09	0	0.470	0.445	0.470	0.400	0.500	3,420,000	1,467,050	0.4290	0.470	0.445	0.470	0.400	0.500	3,420,000	0.4290	17.50%
2015-07-08	0	0.400	0.405	0.430	0.370	0.550	1,628,000	653,340	0.4013	0.400	0.405	0.430	0.370	0.550	1,628,000	0.4013	-20.00%
2015-07-07	0	0.500	0.495	0.540	0.470	0.560	1,864,000	957,030	0.5134	0.500	0.495	0.540	0.470	0.560	1,864,000	0.5134	-13.79%
2015-07-06	0	0.580	0.520	0.580	0.500	0.700	790,000	427,200	0.5408	0.580	0.520	0.580	0.500	0.700	790,000	0.5408	-23.68%
2015-07-03	0	0.760	0.770	0.780	0.680	0.810	304,000	231,860	0.7627	0.760	0.770	0.780	0.680	0.810	304,000	0.7627	-9.52%
2015-07-02	0	0.840	0.840	0.870	0.800	0.840	364,000	296,840	0.8155	0.840	0.840	0.870	0.800	0.840	364,000	0.8155	-4.55%
2015-06-30	0	0.880	0.850	0.880	0.800	0.900	684,000	573,160	0.8380	0.880	0.850	0.880	0.800	0.900	684,000	0.8380	-1.12%
2015-06-29	0	0.890	0.830	0.890	0.800	1.100	2,702,000	2,496,200	0.9238	0.890	0.830	0.890	0.800	1.100	2,702,000	0.9238	-11.88%
2015-06-26	0	1.010	1.000	1.010	0.980	1.100	1,290,000	1,369,500	1.0616	1.010	1.000	1.010	0.980	1.100	1,290,000	1.0616	-1.94%
2015-06-25	0	1.030	1.020	1.040	0.970	1.040	430,000	436,720	1.0156	1.030	1.020	1.040	0.970	1.040	430,000	1.0156	0.98%
2015-06-24	0	1.020	1.010	1.020	0.990	1.030	142,000	145,160	1.0223	1.020	1.010	1.020	0.990	1.030	142,000	1.0223	-1.92%
2015-06-23	0	1.040	1.000	1.040	1.000	1.040	168,000	170,120	1.0126	1.040	1.000	1.040	1.000	1.040	168,000	1.0126	0.97%
2015-06-22	0	1.030	1.000	1.030	0.960	1.030	424,000	419,740	0.9900	1.030	1.000	1.030	0.960	1.030	424,000	0.9900	-0.96%
2015-06-19	0	1.040	1.030	1.060	1.030	1.110	832,000	874,200	1.0507	1.040	1.030	1.060	1.030	1.110	832,000	1.0507	-7.96%
2015-06-18	0	1.130	1.100	1.130	1.010	1.230	5,602,000	6,450,220	1.1514	1.130	1.100	1.130	1.010	1.230	5,602,000	1.1514	15.31%
2015-06-17	0	0.980	0.960	0.980	0.860	0.980	708,000	652,320	0.9214	0.980	0.960	0.980	0.860	0.980	708,000	0.9214	11.36%
2015-06-16	0	0.880	0.880	0.900	0.870	0.940	638,000	569,240	0.8922	0.880	0.880	0.900	0.870	0.940	638,000	0.8922	-8.33%
2015-06-15	0	0.960	0.960	1.000	0.930	1.000	180,000	171,400	0.9522	0.960	0.960	1.000	0.930	1.000	180,000	0.9522	-1.03%
2015-06-12	0	0.970	0.960	1.010	0.970	1.010	262,000	259,020	0.9886	0.970	0.960	1.010	0.970	1.010	262,000	0.9886	-3.96%
2015-06-11	0	1.010	1.010	1.040	0.980	1.040	418,000	418,480	1.0011	1.010	1.010	1.040	0.980	1.040	418,000	1.0011	4.12%
2015-06-10	0	0.970	0.970	1.000	0.960	1.170	1,416,000	1,488,400	1.0511	0.970	0.970	1.000	0.960	1.170	1,416,000	1.0511	-2.02%
2015-06-09	0	0.990	0.980	0.990	0.950	1.110	876,000	896,320	1.0232	0.990	0.980	0.990	0.950	1.110	876,000	1.0232	-5.71%
2015-06-08	0	1.050	1.040	1.070	1.000	1.090	680,000	726,760	1.0688	1.050	1.040	1.070	1.000	1.090	680,000	1.0688	-2.78%
2015-06-05	0	1.080	1.050	1.080	1.050	1.160	1,206,000	1,311,100	1.0871	1.080	1.050	1.080	1.050	1.160	1,206,000	1.0871	-6.09%
2015-06-04	0	1.150	1.140	1.150	1.040	1.170	1,592,000	1,760,440	1.1058	1.150	1.140	1.150	1.040	1.170	1,592,000	1.1058	-6.50%
2015-06-03	0	1.230	1.160	1.200	1.120	1.350	2,666,000	3,263,660	1.2242	1.230	1.160	1.200	1.120	1.350	2,666,000	1.2242	-11.51%
2015-06-02	0	1.390	1.350	1.390	1.330	1.500	1,162,000	1,602,380	1.3790	1.390	1.350	1.390	1.330	1.500	1,162,000	1.3790	-1.42%
2015-06-01	0	1.410	1.380	1.430	1.270	1.650	5,298,050	7,606,337	1.4357	1.410	1.380	1.430	1.270	1.650	5,298,050	1.4357	10.16%
2015-05-29	0	1.280	1.260	1.280	0.960	1.380	5,592,450	6,673,219	1.1933	1.280	1.260	1.280	0.960	1.380	5,592,450	1.1933	23.08%
2015-05-28	0	1.040	1.020	1.040	0.930	1.150	4,534,000	4,764,860	1.0509	1.040	1.020	1.040	0.930	1.150	4,534,000	1.0509	-1.89%
2015-05-27	0	1.060	1.070	1.080	0.700	1.320	10,291,400	10,416,101	1.0121	1.060	1.070	1.080	0.700	1.320	10,291,400	1.0121	51.43%
2015-05-26	0	0.700	0.680	0.700	0.660	0.700	396,000	265,220	0.6697	0.700	0.680	0.700	0.660	0.700	396,000	0.6697	0.00%
2015-05-22	0	0.700	0.690	0.710	0.690	0.700	198,000	136,920	0.6915	0.700	0.690	0.710	0.690	0.700	198,000	0.6915	-2.78%
2015-05-21	0	0.720	0.710	0.730	0.680	0.720	476,000	332,620	0.6988	0.720	0.710	0.730	0.680	0.720	476,000	0.6988	0.00%
2015-05-20	0	0.720	0.720	0.730	0.660	0.730	566,000	395,100	0.6981	0.720	0.720	0.730	0.660	0.730	566,000	0.6981	4.35%
2015-05-19	0	0.690	0.680	0.710	0.670	0.690	272,000	184,900	0.6798	0.690	0.680	0.710	0.670	0.690	272,000	0.6798	0.00%
2015-05-18	0	0.690	0.680	0.700	0.690	0.690	80,000	55,200	0.6900	0.690	0.680	0.700	0.690	0.690	80,000	0.6900	1.47%
2015-05-15	0	0.680	0.680	0.700	0.680	0.710	166,000	116,000	0.6988	0.680	0.680	0.700	0.680	0.710	166,000	0.6988	3.03%
2015-05-14	0	0.660	0.640	0.690	0.640	0.710	522,000	350,320	0.6711	0.660	0.640	0.690	0.640	0.710	522,000	0.6711	-5.71%
2015-05-13	0	0.700	0.690	0.700	0.690	0.730	1,914,000	1,370,880	0.7162	0.700	0.690	0.700	0.690	0.730	1,914,000	0.7162	-1.41%
2015-05-12	0	0.710	0.670	0.710	0.670	0.710	492,000	342,140	0.6954	0.710	0.670	0.710	0.670	0.710	492,000	0.6954	0.00%
2015-05-11	0	0.710	0.700	0.710	0.640	0.730	2,106,000	1,436,080	0.6819	0.710	0.700	0.710	0.640	0.730	2,106,000	0.6819	0.00%
2015-05-08	0	0.710	0.690	0.710	0.570	0.790	3,848,000	2,694,600	0.7003	0.710	0.690	0.710	0.570	0.790	3,848,000	0.7003	29.09%
2015-05-07	0	0.550	0.550	0.570	0.550	0.600	310,000	176,880	0.5706	0.550	0.550	0.570	0.550	0.600	310,000	0.5706	-12.70%
2015-05-06	0	0.630	0.600	0.630	0.580	0.650	504,000	304,040	0.6033	0.630	0.600	0.630	0.580	0.650	504,000	0.6033	-1.56%
2015-05-05	0	0.640	0.630	0.650	0.640	0.700	184,000	120,920	0.6572	0.640	0.630	0.650	0.640	0.700	184,000	0.6572	-5.88%
2015-05-04	0	0.680	0.680	0.690	0.620	0.670	52,000	32,780	0.6304	0.680	0.680	0.690	0.620	0.670	52,000	0.6304	3.03%
2015-04-30	0	0.660	0.660	0.680	0.660	0.750	782,000	549,780	0.7030	0.660	0.660	0.680	0.660	0.750	782,000	0.7030	-9.59%
2015-04-29	0	0.730	0.710	0.730	0.700	0.730	236,000	167,160	0.7083	0.730	0.710	0.730	0.700	0.730	236,000	0.7083	0.00%
2015-04-28	0	0.730	0.720	0.730	0.680	0.800	2,354,000	1,735,460	0.7372	0.730	0.720	0.730	0.680	0.800	2,354,000	0.7372	10.61%
2015-04-27	0	0.660	0.640	0.660	0.590	0.670	1,266,000	803,060	0.6343	0.660	0.640	0.660	0.590	0.670	1,266,000	0.6343	10.00%
2015-04-24	0	0.600	0.570	0.620	0.540	0.650	2,006,000	1,179,800	0.5881	0.600	0.570	0.620	0.540	0.650	2,006,000	0.5881	11.11%
2015-04-23	0	0.540	0.510	0.550	0.470	0.540	672,000	338,550	0.5038	0.540	0.510	0.550	0.470	0.540	672,000	0.5038	8.00%
2015-04-22	0	0.500	0.485	0.510	0.470	0.500	370,000	178,750	0.4831	0.500	0.485	0.510	0.470	0.500	370,000	0.4831	0.00%
2015-04-21	0	0.500	0.500	0.530	0.500	0.560	106,000	54,760	0.5166	0.500	0.500	0.530	0.500	0.560	106,000	0.5166	-7.41%
2015-04-20	0	0.540	0.510	0.540	0.520	0.550	300,000	159,940	0.5331	0.540	0.510	0.540	0.520	0.550	300,000	0.5331	0.00%
2015-04-17	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2015-04-16	0	0.540	0.520	0.540	0.500	0.560	480,000	254,740	0.5307	0.540	0.520	0.540	0.500	0.560	480,000	0.5307	-1.82%
2015-04-15	0	0.550	0.520	0.550	0.490	0.600	2,652,000	1,405,430	0.5300	0.550	0.520	0.550	0.490	0.600	2,652,000	0.5300	12.24%
2015-04-14	0	0.490	0.470	0.490	0.470	0.490	816,000	397,180	0.4867	0.490	0.470	0.490	0.470	0.490	816,000	0.4867	2.08%
2015-04-13	0	0.480	0.470	0.480	0.440	0.495	498,000	236,500	0.4749	0.480	0.470	0.480	0.440	0.495	498,000	0.4749	6.67%
2015-04-10	0	0.450	0.455	0.460	0.430	0.500	138,000	67,780	0.4912	0.450	0.455	0.460	0.430	0.500	138,000	0.4912	1.12%
2015-04-09	0	0.445	0.440	0.455	0.445	0.470	1,018,000	475,610	0.4672	0.445	0.440	0.455	0.445	0.470	1,018,000	0.4672	-5.32%
2015-04-08	0	0.470	0.440	0.480	0.380	0.480	892,000	384,460	0.4310	0.470	0.440	0.480	0.380	0.480	892,000	0.4310	11.90%
2015-04-02	0	0.420	0.385	0.430	0.380	0.420	8,000	3,190	0.3988	0.420	0.385	0.430	0.380	0.420	8,000	0.3988	-1.18%
2015-04-01	0	0.425	0.380	0.425	-	-	0	0	-	0.425	0.380	0.425	-	-	0	-	-1.16%
2015-03-31	0	0.430	0.425	0.430	0.375	0.430	24,000	9,200	0.3833	0.430	0.425	0.430	0.375	0.430	24,000	0.3833	3.61%
2015-03-30	0	0.415	0.395	0.415	-	-	0	0	-	0.415	0.395	0.415	-	-	0	-	-2.35%
2015-03-27	0	0.425	0.395	0.430	0.425	0.430	638,000	273,740	0.4291	0.425	0.395	0.430	0.425	0.430	638,000	0.4291	8.97%
2015-03-26	0	0.390	0.390	0.420	0.390	0.390	26,000	10,140	0.3900	0.390	0.390	0.420	0.390	0.390	26,000	0.3900	-10.34%
2015-03-25	0	0.435	0.400	0.435	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2015-03-24	0	0.435	0.400	0.435	0.365	0.445	590,000	231,790	0.3929	0.435	0.400	0.435	0.365	0.445	590,000	0.3929	11.54%
2015-03-23	0	0.390	0.365	0.420	-	-	0	0	-	0.390	0.365	0.420	-	-	0	-	0.00%
2015-03-20	0	0.390	0.360	0.420	-	-	0	0	-	0.390	0.360	0.420	-	-	0	-	0.00%
2015-03-19	0	0.390	0.390	0.405	0.385	0.405	58,000	23,390	0.4033	0.390	0.390	0.405	0.385	0.405	58,000	0.4033	-10.34%
2015-03-18	0	0.435	0.385	0.435	0.440	0.440	60,000	26,400	0.4400	0.435	0.385	0.435	0.440	0.440	60,000	0.4400	1.16%
2015-03-17	0	0.430	0.405	0.430	0.395	0.430	496,000	203,270	0.4098	0.430	0.405	0.430	0.395	0.430	496,000	0.4098	7.50%
2015-03-16	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2015-03-13	0	0.400	0.380	0.400	0.400	0.400	200,000	80,000	0.4000	0.400	0.380	0.400	0.400	0.400	200,000	0.4000	6.67%
2015-03-12	0	0.375	0.375	0.385	0.350	0.370	518,000	187,580	0.3621	0.375	0.375	0.385	0.350	0.370	518,000	0.3621	1.35%
2015-03-11	0	0.370	0.345	0.370	0.345	0.370	270,000	93,230	0.3453	0.370	0.345	0.370	0.345	0.370	270,000	0.3453	2.78%
2015-03-10	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	-1.37%
2015-03-09	0	0.365	0.360	0.370	0.360	0.370	28,000	10,200	0.3643	0.365	0.360	0.370	0.360	0.370	28,000	0.3643	-2.67%
2015-03-06	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	0.00%
2015-03-05	0	0.375	0.340	0.375	0.340	0.380	48,000	16,600	0.3458	0.375	0.340	0.375	0.340	0.380	48,000	0.3458	1.35%
2015-03-04	0	0.370	0.360	0.380	-	-	0	0	-	0.370	0.360	0.380	-	-	0	-	0.00%
2015-03-03	0	0.370	0.365	0.380	0.370	0.380	16,000	5,960	0.3725	0.370	0.365	0.380	0.370	0.380	16,000	0.3725	2.78%
2015-03-02	0	0.360	0.360	0.375	0.340	0.360	108,000	37,420	0.3465	0.360	0.360	0.375	0.340	0.360	108,000	0.3465	-6.49%
2015-02-27	0	0.385	0.365	0.430	-	-	0	0	-	0.385	0.365	0.430	-	-	0	-	0.00%
2015-02-26	0	0.385	0.355	0.395	-	-	0	0	-	0.385	0.355	0.395	-	-	0	-	0.00%
2015-02-25	0	0.385	0.370	0.405	-	-	0	0	-	0.385	0.370	0.405	-	-	0	-	0.00%
2015-02-24	0	0.385	0.355	0.390	-	-	0	0	-	0.385	0.355	0.390	-	-	0	-	0.00%
2015-02-23	0	0.385	0.360	0.395	0.385	0.385	18,000	6,930	0.3850	0.385	0.360	0.395	0.385	0.385	18,000	0.3850	0.00%
2015-02-18	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2015-02-17	0	0.385	0.370	0.440	-	-	0	0	-	0.385	0.370	0.440	-	-	0	-	0.00%
2015-02-16	0	0.385	0.360	0.385	0.385	0.385	26,000	10,010	0.3850	0.385	0.360	0.385	0.385	0.385	26,000	0.3850	-1.28%
2015-02-13	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2015-02-12	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2015-02-11	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2015-02-10	0	0.390	0.355	0.390	0.340	0.390	140,000	48,580	0.3470	0.390	0.355	0.390	0.340	0.390	140,000	0.3470	-2.50%
2015-02-09	0	0.400	0.375	0.435	-	-	0	0	-	0.400	0.375	0.435	-	-	0	-	0.00%
2015-02-06	0	0.400	0.375	0.420	-	-	0	0	-	0.400	0.375	0.420	-	-	0	-	0.00%
2015-02-05	0	0.400	0.400	0.420	0.385	0.385	20,000	7,700	0.3850	0.400	0.400	0.420	0.385	0.385	20,000	0.3850	0.00%
2015-02-04	0	0.400	0.385	0.445	0.385	0.400	8,000	3,110	0.3888	0.400	0.385	0.445	0.385	0.400	8,000	0.3888	-4.76%
2015-02-03	0	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	0.00%
2015-02-02	0	0.420	0.385	0.420	0.395	0.420	12,000	4,790	0.3992	0.420	0.385	0.420	0.395	0.420	12,000	0.3992	5.00%
2015-01-30	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2015-01-29	0	0.400	0.385	0.420	-	-	0	0	-	0.400	0.385	0.420	-	-	0	-	0.00%
2015-01-28	0	0.400	0.385	0.420	-	-	0	0	-	0.400	0.385	0.420	-	-	0	-	0.00%
2015-01-27	0	0.400	0.385	0.415	-	-	0	0	-	0.400	0.385	0.415	-	-	0	-	0.00%
2015-01-26	0	0.400	0.385	0.410	-	-	0	0	-	0.400	0.385	0.410	-	-	0	-	0.00%
2015-01-23	0	0.400	0.385	0.400	0.390	0.400	130,000	50,880	0.3914	0.400	0.385	0.400	0.390	0.400	130,000	0.3914	-3.61%
2015-01-22	0	0.415	0.385	0.415	-	-	0	0	-	0.415	0.385	0.415	-	-	0	-	0.00%
2015-01-21	0	0.415	0.385	0.415	-	-	0	0	-	0.415	0.385	0.415	-	-	0	-	0.00%
2015-01-20	0	0.415	0.385	0.425	-	-	0	0	-	0.415	0.385	0.425	-	-	0	-	0.00%
2015-01-19	0	0.415	0.385	0.420	0.415	0.415	4,000	1,660	0.4150	0.415	0.385	0.420	0.415	0.415	4,000	0.4150	-1.19%
2015-01-16	0	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	0.00%
2015-01-15	0	0.420	0.390	0.420	0.415	0.420	114,000	47,820	0.4195	0.420	0.390	0.420	0.415	0.420	114,000	0.4195	0.00%
2015-01-14	0	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	0.00%
2015-01-13	0	0.420	0.390	0.430	-	-	0	0	-	0.420	0.390	0.430	-	-	0	-	0.00%
2015-01-12	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	-1.18%
2015-01-09	0	0.425	0.395	0.425	0.430	0.435	30,000	13,000	0.4333	0.425	0.395	0.425	0.430	0.435	30,000	0.4333	1.19%
2015-01-08	0	0.420	0.390	0.425	0.385	0.435	280,000	114,700	0.4096	0.420	0.390	0.425	0.385	0.435	280,000	0.4096	5.00%
2015-01-07	0	0.400	0.400	0.415	0.400	0.415	10,000	4,090	0.4090	0.400	0.400	0.415	0.400	0.415	10,000	0.4090	-2.44%
2015-01-06	0	0.410	0.405	0.410	0.380	0.415	576,000	228,850	0.3973	0.410	0.405	0.410	0.380	0.415	576,000	0.3973	-8.89%
2015-01-05	0	0.450	0.395	0.450	-	-	0	0	-	0.450	0.395	0.450	-	-	0	-	0.00%
2015-01-02	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2014-12-31	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2014-12-30	0	0.450	0.400	0.450	0.420	0.450	20,000	8,520	0.4260	0.450	0.400	0.450	0.420	0.450	20,000	0.4260	4.65%
2014-12-29	0	0.430	0.400	0.430	0.425	0.430	190,000	81,670	0.4298	0.430	0.400	0.430	0.425	0.430	190,000	0.4298	0.00%
2014-12-24	0	0.430	0.400	0.450	-	-	0	0	-	0.430	0.400	0.450	-	-	0	-	0.00%
2014-12-23	0	0.430	0.400	0.440	-	-	0	0	-	0.430	0.400	0.440	-	-	0	-	0.00%
2014-12-22	0	0.430	0.400	0.435	-	-	0	0	-	0.430	0.400	0.435	-	-	0	-	0.00%
2014-12-19	0	0.430	0.405	0.430	-	-	0	0	-	0.430	0.405	0.430	-	-	0	-	0.00%
2014-12-18	0	0.430	0.405	0.430	-	-	0	0	-	0.430	0.405	0.430	-	-	0	-	0.00%
2014-12-17	0	0.430	0.400	0.445	-	-	0	0	-	0.430	0.400	0.445	-	-	0	-	0.00%
2014-12-16	0	0.430	0.400	0.445	-	-	0	0	-	0.430	0.400	0.445	-	-	0	-	0.00%
2014-12-15	0	0.430	0.430	0.450	0.420	0.430	46,000	19,450	0.4228	0.430	0.430	0.450	0.420	0.430	46,000	0.4228	-5.49%
2014-12-12	0	0.455	0.455	0.460	0.425	0.470	68,191	30,969	0.4542	0.455	0.455	0.460	0.425	0.470	68,191	0.4542	-2.15%
2014-12-11	0	0.465	0.410	0.465	0.435	0.465	170,000	77,940	0.4585	0.465	0.410	0.465	0.435	0.465	170,000	0.4585	10.71%
2014-12-10	0	0.420	0.420	0.435	0.400	0.400	2,000	800	0.4000	0.420	0.420	0.435	0.400	0.400	2,000	0.4000	1.20%
2014-12-09	0	0.415	0.415	0.430	0.410	0.415	8,191	3,364	0.4107	0.415	0.415	0.430	0.410	0.415	8,191	0.4107	-3.49%
2014-12-08	0	0.430	0.410	0.445	0.430	0.430	168,000	72,240	0.4300	0.430	0.410	0.445	0.430	0.430	168,000	0.4300	0.00%
2014-12-05	0	0.430	0.405	0.430	0.405	0.430	62,000	25,360	0.4090	0.430	0.405	0.430	0.405	0.430	62,000	0.4090	4.88%
2014-12-04	0	0.410	0.410	0.440	0.410	0.420	190,000	79,280	0.4173	0.410	0.410	0.440	0.410	0.420	190,000	0.4173	-2.38%
2014-12-03	0	0.420	0.410	0.440	0.420	0.420	110,000	46,200	0.4200	0.420	0.410	0.440	0.420	0.420	110,000	0.4200	-3.45%
2014-12-02	0	0.435	0.420	0.455	-	-	0	0	-	0.435	0.420	0.455	-	-	0	-	0.00%
2014-12-01	0	0.435	0.425	0.435	0.435	0.450	144,000	64,460	0.4476	0.435	0.425	0.435	0.435	0.450	144,000	0.4476	-3.33%
2014-11-28	0	0.450	0.440	0.450	-	-	0	0	-	0.450	0.440	0.450	-	-	0	-	0.00%
2014-11-27	0	0.450	0.440	0.460	0.450	0.450	60,000	27,000	0.4500	0.450	0.440	0.460	0.450	0.450	60,000	0.4500	-3.23%
2014-11-26	0	0.465	0.440	0.465	-	-	0	0	-	0.465	0.440	0.465	-	-	0	-	-1.06%
2014-11-25	0	0.470	0.445	0.470	0.440	0.480	494,000	223,430	0.4523	0.470	0.445	0.470	0.440	0.480	494,000	0.4523	0.00%
2014-11-24	0	0.470	0.455	0.490	-	-	0	0	-	0.470	0.455	0.490	-	-	0	-	0.00%
2014-11-21	0	0.470	0.450	0.470	0.470	0.500	262,000	123,900	0.4729	0.470	0.450	0.470	0.470	0.500	262,000	0.4729	0.00%
2014-11-20	0	0.470	0.455	0.470	0.455	0.480	202,000	95,350	0.4720	0.470	0.455	0.470	0.455	0.480	202,000	0.4720	-3.09%
2014-11-19	0	0.485	0.485	0.490	0.425	0.500	1,918,000	906,750	0.4728	0.485	0.485	0.490	0.425	0.500	1,918,000	0.4728	16.87%
2014-11-18	0	0.415	0.415	0.445	0.405	0.420	66,000	26,830	0.4065	0.415	0.415	0.445	0.405	0.420	66,000	0.4065	1.22%
2014-11-17	0	0.410	0.405	0.420	-	-	0	0	-	0.410	0.405	0.420	-	-	0	-	0.00%
2014-11-14	0	0.410	0.410	0.425	-	-	0	0	-	0.410	0.410	0.425	-	-	0	-	0.00%
2014-11-13	0	0.410	0.410	0.425	0.410	0.410	2,000	820	0.4100	0.410	0.410	0.425	0.410	0.410	2,000	0.4100	-4.65%
2014-11-12	0	0.430	0.410	0.455	-	-	0	0	-	0.430	0.410	0.455	-	-	0	-	0.00%
2014-11-11	0	0.430	0.430	0.450	0.410	0.430	44,000	18,690	0.4248	0.430	0.430	0.450	0.410	0.430	44,000	0.4248	0.00%
2014-11-10	0	0.430	0.410	0.455	0.430	0.430	38,000	16,340	0.4300	0.430	0.410	0.455	0.430	0.430	38,000	0.4300	0.00%
2014-11-07	0	0.430	0.410	0.430	0.430	0.430	10,000	4,300	0.4300	0.430	0.410	0.430	0.430	0.430	10,000	0.4300	0.00%
2014-11-06	0	0.430	0.410	0.430	-	-	0	0	-	0.430	0.410	0.430	-	-	0	-	0.00%
2014-11-05	0	0.430	0.420	0.430	0.420	0.430	560,000	240,570	0.4296	0.430	0.420	0.430	0.420	0.430	560,000	0.4296	-5.49%
2014-11-04	0	0.455	0.435	0.475	0.430	0.455	42,000	18,480	0.4400	0.455	0.435	0.475	0.430	0.455	42,000	0.4400	-1.09%
2014-11-03	0	0.460	0.450	0.470	0.445	0.495	188,000	88,400	0.4702	0.460	0.450	0.470	0.445	0.495	188,000	0.4702	4.55%
2014-10-31	0	0.440	0.410	0.440	0.440	0.440	56,000	24,640	0.4400	0.440	0.410	0.440	0.440	0.440	56,000	0.4400	4.76%
2014-10-30	0	0.420	0.415	0.440	-	-	0	0	-	0.420	0.415	0.440	-	-	0	-	0.00%
2014-10-29	0	0.420	0.420	0.440	0.420	0.440	190,000	82,940	0.4365	0.420	0.420	0.440	0.420	0.440	190,000	0.4365	-2.33%
2014-10-28	0	0.430	0.395	0.430	0.400	0.430	142,000	57,330	0.4037	0.430	0.395	0.430	0.400	0.430	142,000	0.4037	-1.15%
2014-10-27	0	0.435	0.410	0.445	0.410	0.435	90,000	38,200	0.4244	0.435	0.410	0.445	0.410	0.435	90,000	0.4244	-2.25%
2014-10-24	0	0.445	0.420	0.445	0.445	0.445	4,000	1,780	0.4450	0.445	0.420	0.445	0.445	0.445	4,000	0.4450	0.00%
2014-10-23	0	0.445	0.410	0.445	0.445	0.450	130,000	58,350	0.4488	0.445	0.410	0.445	0.445	0.450	130,000	0.4488	4.71%
2014-10-22	0	0.425	0.425	0.440	-	-	0	0	-	0.425	0.425	0.440	-	-	0	-	0.00%
2014-10-21	0	0.425	0.405	0.425	-	-	0	0	-	0.425	0.405	0.425	-	-	0	-	0.00%
2014-10-20	0	0.425	0.425	0.440	0.425	0.425	2,000	850	0.4250	0.425	0.425	0.440	0.425	0.425	2,000	0.4250	3.66%
2014-10-17	0	0.410	0.410	0.425	0.395	0.395	20,000	7,900	0.3950	0.410	0.410	0.425	0.395	0.395	20,000	0.3950	3.80%
2014-10-16	0	0.395	0.395	0.425	0.395	0.405	160,000	64,120	0.4008	0.395	0.395	0.425	0.395	0.405	160,000	0.4008	-9.20%
2014-10-15	0	0.435	0.410	0.435	-	-	0	0	-	0.435	0.410	0.435	-	-	0	-	0.00%
2014-10-14	0	0.435	0.425	0.440	0.420	0.440	222,000	95,380	0.4296	0.435	0.425	0.440	0.420	0.440	222,000	0.4296	-3.33%
2014-10-13	0	0.450	0.435	0.450	0.405	0.450	154,000	66,050	0.4289	0.450	0.435	0.450	0.405	0.450	154,000	0.4289	2.27%
2014-10-10	0	0.440	0.405	0.450	-	-	0	0	-	0.440	0.405	0.450	-	-	0	-	0.00%
2014-10-09	0	0.440	0.415	0.445	0.405	0.440	162,000	69,140	0.4268	0.440	0.415	0.445	0.405	0.440	162,000	0.4268	4.76%
2014-10-08	0	0.420	0.420	0.440	-	-	0	0	-	0.420	0.420	0.440	-	-	0	-	2.44%
2014-10-07	0	0.410	0.410	0.440	-	-	0	0	-	0.410	0.410	0.440	-	-	0	-	0.00%
2014-10-06	0	0.410	0.410	0.435	0.410	0.410	20,000	8,200	0.4100	0.410	0.410	0.435	0.410	0.410	20,000	0.4100	-3.53%
2014-10-03	0	0.425	0.420	0.430	-	-	0	0	-	0.425	0.420	0.430	-	-	0	-	0.00%
2014-09-30	0	0.425	0.425	0.430	0.425	0.430	132,000	56,300	0.4265	0.425	0.425	0.430	0.425	0.430	132,000	0.4265	-5.56%
2014-09-29	0	0.450	0.420	0.455	-	-	0	0	-	0.450	0.420	0.455	-	-	0	-	0.00%
2014-09-26	0	0.450	0.450	0.470	0.450	0.460	212,000	96,030	0.4530	0.450	0.450	0.470	0.450	0.460	212,000	0.4530	-5.26%
2014-09-25	0	0.475	0.460	0.475	0.490	0.490	8,000	3,920	0.4900	0.475	0.460	0.475	0.490	0.490	8,000	0.4900	0.00%
2014-09-24	0	0.475	0.475	0.485	0.465	0.490	260,000	124,770	0.4799	0.475	0.475	0.485	0.465	0.490	260,000	0.4799	0.00%
2014-09-23	0	0.475	0.460	0.475	0.455	0.480	300,000	138,600	0.4620	0.475	0.460	0.475	0.455	0.480	300,000	0.4620	-4.04%
2014-09-22	0	0.495	0.475	0.495	0.455	0.530	1,334,000	643,580	0.4824	0.495	0.475	0.495	0.455	0.530	1,334,000	0.4824	-1.00%
2014-09-19	0	0.500	0.490	0.500	0.405	0.500	3,482,000	1,621,210	0.4656	0.500	0.490	0.500	0.405	0.500	3,482,000	0.4656	19.05%
2014-09-18	0	0.420	0.405	0.425	0.385	0.425	1,386,000	564,650	0.4074	0.420	0.405	0.425	0.385	0.425	1,386,000	0.4074	6.33%
2014-09-17	0	0.395	0.390	0.395	0.380	0.395	386,000	148,230	0.3840	0.395	0.390	0.395	0.380	0.395	386,000	0.3840	0.00%
2014-09-16	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	0.00%
2014-09-15	0	0.395	0.395	0.400	0.370	0.395	156,000	58,330	0.3739	0.395	0.395	0.400	0.370	0.395	156,000	0.3739	-1.25%
2014-09-12	0	0.400	0.395	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.395	0.400	0.400	0.400	2,000	0.4000	5.26%
2014-09-11	0	0.380	0.370	0.385	-	-	0	0	-	0.380	0.370	0.385	-	-	0	-	0.00%
2014-09-10	0	0.380	0.375	0.380	0.380	0.390	190,000	73,880	0.3888	0.380	0.375	0.380	0.380	0.390	190,000	0.3888	-1.30%
2014-09-08	0	0.385	0.385	0.390	0.365	0.385	68,000	25,020	0.3679	0.385	0.385	0.390	0.365	0.385	68,000	0.3679	-1.28%
2014-09-05	0	0.390	0.365	0.390	0.365	0.390	106,000	41,190	0.3886	0.390	0.365	0.390	0.365	0.390	106,000	0.3886	0.00%
2014-09-04	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	-1.27%
2014-09-03	0	0.395	0.375	0.395	0.385	0.395	202,000	78,270	0.3875	0.395	0.375	0.395	0.385	0.395	202,000	0.3875	2.60%
2014-09-02	0	0.385	0.370	0.385	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	0.00%
2014-09-01	0	0.385	0.380	0.385	0.365	0.385	138,000	50,980	0.3694	0.385	0.380	0.385	0.365	0.385	138,000	0.3694	-1.28%
2014-08-29	0	0.390	0.385	0.390	0.370	0.390	12,000	4,480	0.3733	0.390	0.385	0.390	0.370	0.390	12,000	0.3733	0.00%
2014-08-28	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	-1.27%
2014-08-27	0	0.395	0.370	0.395	0.395	0.395	30,000	11,850	0.3950	0.395	0.370	0.395	0.395	0.395	30,000	0.3950	0.00%
2014-08-26	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	-2.47%
2014-08-25	0	0.405	0.405	0.410	-	-	0	0	-	0.405	0.405	0.410	-	-	0	-	5.19%
2014-08-22	0	0.385	0.370	0.410	0.385	0.385	26,000	10,010	0.3850	0.385	0.370	0.410	0.385	0.385	26,000	0.3850	2.67%
2014-08-21	0	0.375	0.390	0.395	-	-	0	0	-	0.375	0.390	0.395	-	-	0	-	0.00%
2014-08-20	0	0.375	0.375	0.390	0.365	0.375	10,000	3,680	0.3680	0.375	0.375	0.390	0.365	0.375	10,000	0.3680	-3.85%
2014-08-19	0	0.390	0.365	0.405	0.380	0.390	136,000	52,020	0.3825	0.390	0.365	0.405	0.380	0.390	136,000	0.3825	0.00%
2014-08-18	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2014-08-15	0	0.390	0.370	0.395	0.370	0.390	418,000	154,700	0.3701	0.390	0.370	0.395	0.370	0.390	418,000	0.3701	-1.27%
2014-08-14	0	0.395	0.370	0.395	-	-	0	0	-	0.395	0.370	0.395	-	-	0	-	0.00%
2014-08-13	0	0.395	0.370	0.395	-	-	0	0	-	0.395	0.370	0.395	-	-	0	-	0.00%
2014-08-12	0	0.395	0.395	0.400	0.395	0.395	106,000	41,870	0.3950	0.395	0.395	0.400	0.395	0.395	106,000	0.3950	-3.66%
2014-08-11	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	-1.20%
2014-08-08	0	0.415	0.380	0.415	0.365	0.415	12,000	4,480	0.3733	0.415	0.380	0.415	0.365	0.415	12,000	0.3733	9.21%
2014-08-07	0	0.380	0.355	0.395	-	-	0	0	-	0.380	0.355	0.395	-	-	0	-	0.00%
2014-08-06	0	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2014-08-05	0	0.380	0.370	0.380	0.380	0.380	208,000	79,040	0.3800	0.380	0.370	0.380	0.380	0.380	208,000	0.3800	-6.17%
2014-08-04	0	0.405	0.405	0.410	-	-	0	0	-	0.405	0.405	0.410	-	-	0	-	3.85%
2014-08-01	0	0.390	0.370	0.390	0.365	0.390	72,000	27,340	0.3797	0.390	0.370	0.390	0.365	0.390	72,000	0.3797	0.00%
2014-07-31	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2014-07-30	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	-2.50%
2014-07-29	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	0.00%
2014-07-28	0	0.400	0.380	0.395	0.370	0.400	252,000	95,420	0.3787	0.400	0.380	0.395	0.370	0.400	252,000	0.3787	1.27%
2014-07-25	0	0.395	0.370	0.395	-	-	0	0	-	0.395	0.370	0.395	-	-	0	-	0.00%
2014-07-24	0	0.395	0.355	0.395	-	-	0	0	-	0.395	0.355	0.395	-	-	0	-	0.00%
2014-07-23	0	0.395	0.395	0.400	-	-	0	0	-	0.395	0.395	0.400	-	-	0	-	5.33%
2014-07-22	0	0.375	0.360	0.380	-	-	0	0	-	0.375	0.360	0.380	-	-	0	-	0.00%
2014-07-21	0	0.375	0.375	0.390	0.375	0.375	36,000	13,500	0.3750	0.375	0.375	0.390	0.375	0.375	36,000	0.3750	-1.32%
2014-07-18	0	0.380	0.375	0.380	0.380	0.390	450,000	171,920	0.3820	0.380	0.375	0.380	0.380	0.390	450,000	0.3820	2.70%
2014-07-17	0	0.370	0.360	0.390	-	-	0	0	-	0.370	0.360	0.390	-	-	0	-	0.00%
2014-07-16	0	0.370	0.370	0.380	0.370	0.390	324,000	121,880	0.3762	0.370	0.370	0.380	0.370	0.390	324,000	0.3762	0.00%
2014-07-15	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2014-07-14	0	0.370	0.365	0.380	0.340	0.370	176,000	64,940	0.3690	0.370	0.365	0.380	0.340	0.370	176,000	0.3690	1.37%
2014-07-11	0	0.365	0.365	0.370	0.360	0.370	434,000	159,900	0.3684	0.365	0.365	0.370	0.360	0.370	434,000	0.3684	-8.75%
2014-07-10	0	0.400	0.350	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.350	0.400	0.400	0.400	2,000	0.4000	6.67%
2014-07-09	0	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2014-07-08	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	0.00%
2014-07-07	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	-6.25%
2014-07-04	0	0.400	0.355	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.355	0.400	0.400	0.400	2,000	0.4000	9.59%
2014-07-03	0	0.365	0.340	0.365	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	0.00%
2014-07-02	0	0.365	0.335	0.365	0.340	0.365	4,000	1,410	0.3525	0.365	0.335	0.365	0.340	0.365	4,000	0.3525	4.29%
2014-06-30	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	-2.78%
2014-06-27	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2014-06-26	0	0.360	0.340	0.365	-	-	0	0	-	0.360	0.340	0.365	-	-	0	-	0.00%
2014-06-25	0	0.360	0.370	0.375	-	-	0	0	-	0.360	0.370	0.375	-	-	0	-	0.00%
2014-06-24	0	0.360	0.330	0.375	-	-	0	0	-	0.360	0.330	0.375	-	-	0	-	0.00%
2014-06-23	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2014-06-20	0	0.360	0.340	0.370	-	-	0	0	-	0.360	0.340	0.370	-	-	0	-	0.00%
2014-06-19	0	0.360	0.340	0.370	0.340	0.360	548,000	196,670	0.3589	0.360	0.340	0.370	0.340	0.360	548,000	0.3589	-1.37%
2014-06-18	0	0.365	0.335	0.365	0.350	0.365	6,000	2,130	0.3550	0.365	0.335	0.365	0.350	0.365	6,000	0.3550	-2.67%
2014-06-17	0	0.375	0.345	0.375	0.340	0.375	146,000	50,920	0.3488	0.375	0.345	0.375	0.340	0.375	146,000	0.3488	4.17%
2014-06-16	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2014-06-13	0	0.360	0.340	0.360	0.360	0.360	2,000	720	0.3600	0.360	0.340	0.360	0.360	0.360	2,000	0.3600	2.86%
2014-06-12	0	0.350	0.340	0.350	0.335	0.350	62,000	20,800	0.3355	0.350	0.340	0.350	0.335	0.350	62,000	0.3355	2.94%
2014-06-11	0	0.340	0.335	0.350	-	-	0	0	-	0.340	0.335	0.350	-	-	0	-	0.00%
2014-06-10	0	0.340	0.335	0.345	-	-	0	0	-	0.340	0.335	0.345	-	-	0	-	0.00%
2014-06-09	0	0.340	0.340	0.350	0.320	0.350	978,000	321,480	0.3287	0.340	0.340	0.350	0.320	0.350	978,000	0.3287	-9.33%
2014-06-06	0	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2014-06-05	0	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2014-06-04	0	0.375	0.350	0.375	0.375	0.375	2,000	750	0.3750	0.375	0.350	0.375	0.375	0.375	2,000	0.3750	5.63%
2014-06-03	0	0.355	0.355	0.375	0.345	0.350	40,000	13,810	0.3453	0.355	0.355	0.375	0.345	0.350	40,000	0.3453	1.43%
2014-05-30	0	0.350	0.345	0.360	0.350	0.355	124,000	44,020	0.3550	0.350	0.345	0.360	0.350	0.355	124,000	0.3550	-2.78%
2014-05-29	0	0.360	0.360	0.365	0.350	0.365	238,000	84,330	0.3543	0.360	0.360	0.365	0.350	0.365	238,000	0.3543	0.00%
2014-05-28	0	0.360	0.370	0.375	0.350	0.370	478,000	169,810	0.3553	0.360	0.370	0.375	0.350	0.370	478,000	0.3553	-6.49%
2014-05-27	0	0.385	0.360	0.385	0.390	0.410	462,000	184,800	0.4000	0.385	0.360	0.385	0.390	0.410	462,000	0.4000	-1.28%
2014-05-26	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2014-05-23	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2014-05-22	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2014-05-21	0	0.390	0.355	0.390	0.360	0.420	410,000	161,590	0.3941	0.390	0.355	0.390	0.360	0.420	410,000	0.3941	0.00%
2014-05-20	0	0.390	0.390	0.395	0.370	0.415	418,000	167,230	0.4001	0.390	0.390	0.395	0.370	0.415	418,000	0.4001	-7.14%
2014-05-19	0	0.420	0.450	0.470	0.340	0.420	1,258,000	461,520	0.3669	0.420	0.450	0.470	0.340	0.420	1,258,000	0.3669	13.51%
2014-05-16	0	0.370	0.350	0.375	-	-	0	0	-	0.370	0.350	0.375	-	-	0	-	0.00%
2014-05-15	0	0.370	0.340	0.375	-	-	0	0	-	0.370	0.340	0.375	-	-	0	-	0.00%
2014-05-14	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2014-05-13	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2014-05-12	0	0.370	0.330	0.370	0.340	0.370	110,000	38,020	0.3456	0.370	0.330	0.370	0.340	0.370	110,000	0.3456	5.71%
2014-05-09	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2014-05-08	0	0.350	0.320	0.350	0.320	0.350	106,000	34,060	0.3213	0.350	0.320	0.350	0.320	0.350	106,000	0.3213	2.94%
2014-05-07	0	0.340	0.325	0.350	0.330	0.340	84,000	27,740	0.3302	0.340	0.325	0.350	0.330	0.340	84,000	0.3302	-2.86%
2014-05-05	0	0.350	0.330	0.365	-	-	0	0	-	0.350	0.330	0.365	-	-	0	-	0.00%
2014-05-02	0	0.350	0.330	0.370	-	-	0	0	-	0.350	0.330	0.370	-	-	0	-	0.00%
2014-04-30	0	0.350	0.330	0.370	-	-	0	0	-	0.350	0.330	0.370	-	-	0	-	0.00%
2014-04-29	0	0.350	0.330	0.355	-	-	0	0	-	0.350	0.330	0.355	-	-	0	-	0.00%
2014-04-28	0	0.350	0.330	0.370	-	-	0	0	-	0.350	0.330	0.370	-	-	0	-	0.00%
2014-04-25	0	0.350	0.330	0.370	-	-	0	0	-	0.350	0.330	0.370	-	-	0	-	0.00%
2014-04-24	0	0.350	0.330	0.365	-	-	0	0	-	0.350	0.330	0.365	-	-	0	-	0.00%
2014-04-23	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2014-04-22	0	0.350	0.350	0.370	0.330	0.330	6,000	1,980	0.3300	0.350	0.350	0.370	0.330	0.330	6,000	0.3300	1.45%
2014-04-17	0	0.345	0.365	0.370	0.340	0.370	102,000	35,550	0.3485	0.345	0.365	0.370	0.340	0.370	102,000	0.3485	-9.21%
2014-04-16	0	0.380	0.345	0.380	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	-1.30%
2014-04-15	0	0.385	0.335	0.385	0.335	0.385	244,000	86,190	0.3532	0.385	0.335	0.385	0.335	0.385	244,000	0.3532	6.94%
2014-04-14	0	0.360	0.340	0.360	0.325	0.360	106,000	35,300	0.3330	0.360	0.340	0.360	0.325	0.360	106,000	0.3330	2.86%
2014-04-11	0	0.350	0.340	0.350	0.350	0.350	20,000	7,000	0.3500	0.350	0.340	0.350	0.350	0.350	20,000	0.3500	-2.78%
2014-04-10	0	0.360	0.350	0.360	0.345	0.370	1,034,000	376,440	0.3641	0.360	0.350	0.360	0.345	0.370	1,034,000	0.3641	2.86%
2014-04-09	0	0.350	0.335	0.365	0.330	0.350	104,000	34,380	0.3306	0.350	0.335	0.365	0.330	0.350	104,000	0.3306	-4.11%
2014-04-08	0	0.365	0.340	0.365	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	-3.95%
2014-04-07	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2014-04-04	0	0.380	0.345	0.380	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	-3.80%
2014-04-03	0	0.395	0.335	0.395	-	-	0	0	-	0.395	0.335	0.395	-	-	0	-	0.00%
2014-04-02	0	0.395	0.340	0.395	-	-	0	0	-	0.395	0.340	0.395	-	-	0	-	0.00%
2014-04-01	0	0.395	0.395	0.405	0.375	0.375	38,000	14,250	0.3750	0.395	0.395	0.405	0.375	0.375	38,000	0.3750	0.00%
2014-03-31	0	0.395	0.350	0.400	0.395	0.395	2,000	790	0.3950	0.395	0.350	0.400	0.395	0.395	2,000	0.3950	9.72%
2014-03-28	0	0.360	0.355	0.360	-	-	0	0	-	0.360	0.355	0.360	-	-	0	-	0.00%
2014-03-27	0	0.360	0.360	0.390	0.350	0.360	48,000	16,850	0.3510	0.360	0.360	0.390	0.350	0.360	48,000	0.3510	1.41%
2014-03-26	0	0.355	0.350	0.355	0.355	0.365	10,000	3,590	0.3590	0.355	0.350	0.355	0.355	0.365	10,000	0.3590	-2.74%
2014-03-25	0	0.365	0.360	0.365	0.365	0.405	60,000	23,990	0.3998	0.365	0.360	0.365	0.365	0.405	60,000	0.3998	-6.41%
2014-03-24	0	0.390	0.360	0.390	0.365	0.390	66,000	24,140	0.3658	0.390	0.360	0.390	0.365	0.390	66,000	0.3658	2.63%
2014-03-21	0	0.380	0.360	0.395	0.380	0.385	62,000	23,570	0.3802	0.380	0.360	0.395	0.380	0.385	62,000	0.3802	0.00%
2014-03-20	0	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2014-03-19	0	0.380	0.350	0.400	-	-	0	0	-	0.380	0.350	0.400	-	-	0	-	0.00%
2014-03-18	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2014-03-17	0	0.380	0.340	0.385	0.355	0.385	526,000	186,940	0.3554	0.380	0.340	0.385	0.355	0.385	526,000	0.3554	-3.80%
2014-03-14	0	0.395	0.330	0.395	0.315	0.395	290,000	98,550	0.3398	0.395	0.330	0.395	0.315	0.395	290,000	0.3398	14.49%
2014-03-13	0	0.345	0.345	0.370	0.320	0.360	250,000	84,360	0.3374	0.345	0.345	0.370	0.320	0.360	250,000	0.3374	-6.76%
2014-03-12	0	0.370	0.355	0.370	0.375	0.375	2,000	750	0.3750	0.370	0.355	0.370	0.375	0.375	2,000	0.3750	1.37%
2014-03-11	0	0.365	0.360	0.375	0.360	0.365	14,000	5,060	0.3614	0.365	0.360	0.375	0.360	0.365	14,000	0.3614	-1.35%
2014-03-10	0	0.370	0.355	0.375	0.360	0.370	282,000	101,560	0.3601	0.370	0.355	0.375	0.360	0.370	282,000	0.3601	-5.13%
2014-03-07	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2014-03-06	0	0.390	0.365	0.400	-	-	0	0	-	0.390	0.365	0.400	-	-	0	-	0.00%
2014-03-05	0	0.390	0.370	0.400	-	-	0	0	-	0.390	0.370	0.400	-	-	0	-	0.00%
2014-03-04	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2014-03-03	0	0.390	0.370	0.390	0.370	0.395	312,000	116,070	0.3720	0.390	0.370	0.390	0.370	0.395	312,000	0.3720	-1.27%
2014-02-28	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	0.00%
2014-02-27	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	0.00%
2014-02-26	0	0.395	0.370	0.395	-	-	0	0	-	0.395	0.370	0.395	-	-	0	-	0.00%
2014-02-25	0	0.395	0.370	0.400	-	-	0	0	-	0.395	0.370	0.400	-	-	0	-	0.00%
2014-02-24	0	0.395	0.395	0.400	0.370	0.375	68,300	25,575	0.3745	0.395	0.395	0.400	0.370	0.375	68,300	0.3745	-2.47%
2014-02-21	0	0.405	0.365	0.405	-	-	0	0	-	0.405	0.365	0.405	-	-	0	-	-1.22%
2014-02-20	0	0.410	0.370	0.415	-	-	0	0	-	0.410	0.370	0.415	-	-	0	-	0.00%
2014-02-19	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2014-02-18	0	0.410	0.370	0.410	0.410	0.410	24,000	9,840	0.4100	0.410	0.370	0.410	0.410	0.410	24,000	0.4100	0.00%
2014-02-17	0	0.410	0.370	0.420	-	-	0	0	-	0.410	0.370	0.420	-	-	0	-	0.00%
2014-02-14	0	0.410	0.380	0.420	-	-	0	0	-	0.410	0.380	0.420	-	-	0	-	0.00%
2014-02-13	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	0.00%
2014-02-12	0	0.410	0.380	0.435	-	-	0	0	-	0.410	0.380	0.435	-	-	0	-	0.00%
2014-02-11	0	0.410	0.375	0.410	0.410	0.410	10,000	4,100	0.4100	0.410	0.375	0.410	0.410	0.410	10,000	0.4100	-2.38%
2014-02-10	0	0.420	0.365	0.420	0.450	0.450	2,000	900	0.4500	0.420	0.365	0.420	0.450	0.450	2,000	0.4500	10.53%
2014-02-07	0	0.380	0.380	0.385	0.370	0.385	70,000	25,970	0.3710	0.380	0.380	0.385	0.370	0.385	70,000	0.3710	-3.80%
2014-02-06	0	0.395	0.360	0.395	-	-	0	0	-	0.395	0.360	0.395	-	-	0	-	-1.25%
2014-02-05	0	0.400	0.360	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.360	0.400	0.400	0.400	2,000	0.4000	5.26%
2014-02-04	0	0.380	0.375	0.380	0.380	0.380	166,000	63,080	0.3800	0.380	0.375	0.380	0.380	0.380	166,000	0.3800	0.00%
2014-01-30	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2014-01-29	0	0.380	0.365	0.380	0.380	0.380	6,000	2,280	0.3800	0.380	0.365	0.380	0.380	0.380	6,000	0.3800	2.70%
2014-01-28	0	0.370	0.360	0.395	-	-	0	0	-	0.370	0.360	0.395	-	-	0	-	0.00%
2014-01-27	0	0.370	0.345	0.380	0.350	0.370	24,000	8,680	0.3617	0.370	0.345	0.380	0.350	0.370	24,000	0.3617	1.37%
2014-01-24	0	0.365	0.365	0.375	0.350	0.390	1,276,000	458,490	0.3593	0.365	0.365	0.375	0.350	0.390	1,276,000	0.3593	-8.75%
2014-01-23	0	0.400	0.390	0.410	-	-	0	0	-	0.400	0.390	0.410	-	-	0	-	0.00%
2014-01-22	0	0.400	0.400	0.410	0.390	0.400	6,000	2,370	0.3950	0.400	0.400	0.410	0.390	0.400	6,000	0.3950	0.00%
2014-01-21	0	0.400	0.390	0.430	0.390	0.420	518,000	212,760	0.4107	0.400	0.390	0.430	0.390	0.420	518,000	0.4107	-6.98%
2014-01-20	0	0.430	0.430	0.435	-	-	0	0	-	0.430	0.430	0.435	-	-	0	-	7.50%
2014-01-17	0	0.400	0.400	0.415	0.385	0.420	188,000	73,450	0.3907	0.400	0.400	0.415	0.385	0.420	188,000	0.3907	-2.44%
2014-01-16	0	0.410	0.385	0.440	-	-	0	0	-	0.410	0.385	0.440	-	-	0	-	0.00%
2014-01-15	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2014-01-14	0	0.410	0.380	0.425	0.410	0.410	18,000	7,380	0.4100	0.410	0.380	0.425	0.410	0.410	18,000	0.4100	0.00%
2014-01-13	0	0.410	0.400	0.415	-	-	0	0	-	0.410	0.400	0.415	-	-	0	-	0.00%
2014-01-10	0	0.410	0.390	0.430	-	-	0	0	-	0.410	0.390	0.430	-	-	0	-	0.00%
2014-01-09	0	0.410	0.395	0.410	0.410	0.415	138,000	57,010	0.4131	0.410	0.395	0.410	0.410	0.415	138,000	0.4131	2.50%
2014-01-08	0	0.400	0.380	0.420	-	-	0	0	-	0.400	0.380	0.420	-	-	0	-	0.00%
2014-01-07	0	0.400	0.400	0.420	0.390	0.400	6,000	2,360	0.3933	0.400	0.400	0.420	0.390	0.400	6,000	0.3933	-5.88%
2014-01-06	0	0.425	0.390	0.425	0.430	0.435	182,000	79,160	0.4349	0.425	0.390	0.425	0.430	0.435	182,000	0.4349	-2.30%
2014-01-03	0	0.435	0.395	0.435	-	-	0	0	-	0.435	0.395	0.435	-	-	0	-	-1.14%
2014-01-02	0	0.440	0.405	0.440	0.425	0.445	386,000	169,690	0.4396	0.440	0.405	0.440	0.425	0.445	386,000	0.4396	-1.12%
2013-12-31	0	0.445	0.420	0.450	0.365	0.445	1,602,000	657,000	0.4101	0.445	0.420	0.450	0.365	0.445	1,602,000	0.4101	12.66%
2013-12-30	0	0.395	0.385	0.395	0.380	0.395	6,000	2,330	0.3883	0.395	0.385	0.395	0.380	0.395	6,000	0.3883	-3.66%
2013-12-27	0	0.410	0.385	0.410	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	-1.20%
2013-12-24	0	0.415	0.390	0.415	-	-	0	0	-	0.415	0.390	0.415	-	-	0	-	0.00%
2013-12-23	0	0.415	0.380	0.415	0.380	0.425	42,000	16,050	0.3821	0.415	0.380	0.415	0.380	0.425	42,000	0.3821	5.06%
2013-12-20	0	0.395	0.395	0.430	0.385	0.390	16,000	6,190	0.3869	0.395	0.395	0.430	0.385	0.390	16,000	0.3869	-3.66%
2013-12-19	0	0.410	0.410	0.440	0.405	0.410	224,000	91,490	0.4084	0.410	0.410	0.440	0.405	0.410	224,000	0.4084	-2.38%
2013-12-18	0	0.420	0.420	0.430	0.410	0.420	282,000	119,360	0.4233	0.420	0.420	0.430	0.410	0.420	282,000	0.4233	-4.55%
2013-12-17	0	0.440	0.410	0.440	0.395	0.460	272,000	120,070	0.4414	0.440	0.410	0.440	0.395	0.460	272,000	0.4414	10.00%
2013-12-16	0	0.400	0.400	0.420	0.400	0.435	272,000	110,170	0.4050	0.400	0.400	0.420	0.400	0.435	272,000	0.4050	-5.88%
2013-12-13	0	0.425	0.425	0.440	0.420	0.420	64,000	26,880	0.4200	0.425	0.425	0.440	0.420	0.420	64,000	0.4200	-3.41%
2013-12-12	0	0.440	0.425	0.440	0.415	0.440	62,000	26,030	0.4198	0.440	0.425	0.440	0.415	0.440	62,000	0.4198	-3.30%
2013-12-11	0	0.455	0.455	0.460	0.435	0.495	846,000	398,770	0.4714	0.455	0.455	0.460	0.435	0.495	846,000	0.4714	-2.15%
2013-12-10	0	0.465	0.450	0.470	0.440	0.475	514,000	236,700	0.4605	0.465	0.450	0.470	0.440	0.475	514,000	0.4605	5.68%
2013-12-09	0	0.440	0.440	0.445	0.430	0.450	232,000	102,400	0.4414	0.440	0.440	0.445	0.430	0.450	232,000	0.4414	-2.22%
2013-12-06	0	0.450	0.435	0.450	0.445	0.480	486,000	224,450	0.4618	0.450	0.435	0.450	0.445	0.480	486,000	0.4618	0.00%
2013-12-05	0	0.450	0.430	0.450	0.430	0.450	562,000	248,830	0.4428	0.450	0.430	0.450	0.430	0.450	562,000	0.4428	-1.10%
2013-12-04	0	0.455	0.445	0.455	0.435	0.510	2,074,000	985,790	0.4753	0.455	0.445	0.455	0.435	0.510	2,074,000	0.4753	-3.19%
2013-12-03	0	0.470	0.450	0.470	0.380	0.470	2,352,000	992,740	0.4221	0.470	0.450	0.470	0.380	0.470	2,352,000	0.4221	14.63%
2013-12-02	0	0.410	0.380	0.410	0.420	0.420	200,000	84,000	0.4200	0.410	0.380	0.410	0.420	0.420	200,000	0.4200	0.00%
2013-11-29	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	-1.20%
2013-11-28	0	0.415	0.395	0.415	0.400	0.430	472,000	200,250	0.4243	0.415	0.395	0.415	0.400	0.430	472,000	0.4243	3.75%
2013-11-27	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2013-11-26	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2013-11-25	0	0.400	0.365	0.400	0.360	0.400	294,000	109,770	0.3734	0.400	0.365	0.400	0.360	0.400	294,000	0.3734	5.26%
2013-11-22	0	0.380	0.380	0.390	0.380	0.390	86,000	33,400	0.3884	0.380	0.380	0.390	0.380	0.390	86,000	0.3884	-6.17%
2013-11-21	0	0.405	0.385	0.405	-	-	0	0	-	0.405	0.385	0.405	-	-	0	-	0.00%
2013-11-20	0	0.405	0.380	0.405	-	-	0	0	-	0.405	0.380	0.405	-	-	0	-	-1.22%
2013-11-19	0	0.410	0.385	0.410	0.410	0.410	2,000	820	0.4100	0.410	0.385	0.410	0.410	0.410	2,000	0.4100	3.80%
2013-11-18	0	0.395	0.380	0.410	0.385	0.430	470,000	198,590	0.4225	0.395	0.380	0.410	0.385	0.430	470,000	0.4225	1.28%
2013-11-15	0	0.390	0.385	0.395	0.370	0.390	54,000	20,580	0.3811	0.390	0.385	0.395	0.370	0.390	54,000	0.3811	-3.70%
2013-11-14	0	0.405	0.375	0.405	0.405	0.405	2,000	810	0.4050	0.405	0.375	0.405	0.405	0.405	2,000	0.4050	5.19%
2013-11-13	0	0.385	0.375	0.415	0.385	0.405	138,000	55,140	0.3996	0.385	0.375	0.415	0.385	0.405	138,000	0.3996	-4.94%
2013-11-12	0	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	0.00%
2013-11-11	0	0.405	0.400	0.415	0.380	0.420	66,000	25,770	0.3905	0.405	0.400	0.415	0.380	0.420	66,000	0.3905	-2.41%
2013-11-08	0	0.415	0.390	0.415	0.380	0.415	306,000	118,610	0.3876	0.415	0.390	0.415	0.380	0.415	306,000	0.3876	3.75%
2013-11-07	0	0.400	0.400	0.425	0.385	0.400	48,000	18,600	0.3875	0.400	0.400	0.425	0.385	0.400	48,000	0.3875	1.27%
2013-11-06	0	0.395	0.395	0.420	0.380	0.410	72,000	27,500	0.3819	0.395	0.395	0.420	0.380	0.410	72,000	0.3819	-4.82%
2013-11-05	0	0.415	0.400	0.415	0.415	0.415	100,000	41,500	0.4150	0.415	0.400	0.415	0.415	0.415	100,000	0.4150	-1.19%
2013-11-04	0	0.420	0.390	0.420	0.400	0.470	1,068,000	459,280	0.4300	0.420	0.390	0.420	0.400	0.470	1,068,000	0.4300	5.00%
2013-11-01	0	0.400	0.385	0.420	0.400	0.400	4,000	1,600	0.4000	0.400	0.385	0.420	0.400	0.400	4,000	0.4000	-2.44%
2013-10-31	0	0.410	0.405	0.420	0.380	0.435	634,000	266,340	0.4201	0.410	0.405	0.420	0.380	0.435	634,000	0.4201	-1.20%
2013-10-30	0	0.415	0.400	0.415	0.400	0.440	428,000	178,630	0.4174	0.415	0.400	0.415	0.400	0.440	428,000	0.4174	3.75%
2013-10-29	0	0.400	0.400	0.410	0.395	0.445	526,000	216,080	0.4108	0.400	0.400	0.410	0.395	0.445	526,000	0.4108	-9.09%
2013-10-28	0	0.440	0.425	0.440	0.420	0.490	2,078,000	939,990	0.4524	0.440	0.425	0.440	0.420	0.490	2,078,000	0.4524	3.53%
2013-10-25	0	0.425	0.420	0.425	0.335	0.530	11,956,000	5,337,190	0.4464	0.425	0.420	0.425	0.335	0.530	11,956,000	0.4464	26.87%
2013-10-24	0	0.335	0.335	0.345	-	-	0	0	-	0.335	0.335	0.345	-	-	0	-	0.00%
2013-10-23	0	0.335	0.335	0.340	0.330	0.335	104,000	34,340	0.3302	0.335	0.335	0.340	0.330	0.335	104,000	0.3302	-1.47%
2013-10-22	0	0.340	0.340	0.350	0.335	0.350	44,000	14,780	0.3359	0.340	0.340	0.350	0.335	0.350	44,000	0.3359	-1.45%
2013-10-21	0	0.345	0.345	0.350	0.330	0.350	64,000	21,300	0.3328	0.345	0.345	0.350	0.330	0.350	64,000	0.3328	0.00%
2013-10-18	0	0.345	0.340	0.345	0.335	0.345	80,000	27,500	0.3438	0.345	0.340	0.345	0.335	0.345	80,000	0.3438	-1.43%
2013-10-17	0	0.350	0.340	0.355	0.350	0.350	170,000	59,500	0.3500	0.350	0.340	0.355	0.350	0.350	170,000	0.3500	2.94%
2013-10-16	0	0.340	0.330	0.340	0.330	0.345	1,090,000	366,070	0.3358	0.340	0.330	0.340	0.330	0.345	1,090,000	0.3358	-5.56%
2013-10-15	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2013-10-11	0	0.360	0.350	0.360	0.360	0.365	110,000	39,650	0.3605	0.360	0.350	0.360	0.360	0.365	110,000	0.3605	0.00%
2013-10-10	0	0.360	0.350	0.360	0.360	0.360	46,000	16,560	0.3600	0.360	0.350	0.360	0.360	0.360	46,000	0.3600	1.41%
2013-10-09	0	0.355	0.350	0.360	0.345	0.360	922,000	325,230	0.3527	0.355	0.350	0.360	0.345	0.360	922,000	0.3527	2.90%
2013-10-08	0	0.345	0.340	0.345	0.340	0.350	82,000	28,380	0.3461	0.345	0.340	0.345	0.340	0.350	82,000	0.3461	1.47%
2013-10-07	0	0.340	0.340	0.350	0.340	0.340	16,000	5,440	0.3400	0.340	0.340	0.350	0.340	0.340	16,000	0.3400	1.49%
2013-10-04	0	0.335	0.335	0.350	0.335	0.335	4,000	1,340	0.3350	0.335	0.335	0.350	0.335	0.335	4,000	0.3350	1.52%
2013-10-03	0	0.330	0.330	0.350	0.330	0.340	358,000	120,240	0.3359	0.330	0.330	0.350	0.330	0.340	358,000	0.3359	-2.94%
2013-10-02	0	0.340	0.335	0.340	0.335	0.340	406,000	136,810	0.3370	0.340	0.335	0.340	0.335	0.340	406,000	0.3370	3.03%
2013-09-30	0	0.330	0.330	0.340	0.330	0.345	110,000	37,350	0.3395	0.330	0.330	0.340	0.330	0.345	110,000	0.3395	0.00%
2013-09-27	0	0.330	0.330	0.345	0.330	0.345	398,000	132,840	0.3338	0.330	0.330	0.345	0.330	0.345	398,000	0.3338	-2.94%
2013-09-26	0	0.340	0.330	0.340	0.325	0.340	410,000	138,410	0.3376	0.340	0.330	0.340	0.325	0.340	410,000	0.3376	3.03%
2013-09-25	0	0.330	0.320	0.330	0.330	0.335	830,000	277,400	0.3342	0.330	0.320	0.330	0.330	0.335	830,000	0.3342	-1.49%
2013-09-24	0	0.335	0.330	0.345	0.330	0.345	436,000	145,380	0.3334	0.335	0.330	0.345	0.330	0.345	436,000	0.3334	-4.29%
2013-09-23	0	0.350	0.340	0.350	0.340	0.350	706,000	240,080	0.3401	0.350	0.340	0.350	0.340	0.350	706,000	0.3401	0.00%
2013-09-19	0	0.350	0.340	0.350	0.335	0.350	1,266,000	427,880	0.3380	0.350	0.340	0.350	0.335	0.350	1,266,000	0.3380	2.94%
2013-09-18	0	0.340	0.340	0.355	0.335	0.380	732,000	251,240	0.3432	0.340	0.340	0.355	0.335	0.380	732,000	0.3432	1.49%
2013-09-17	0	0.335	0.335	0.345	0.330	0.350	754,000	258,940	0.3434	0.335	0.335	0.345	0.330	0.350	754,000	0.3434	-5.63%
2013-09-16	0	0.355	0.340	0.355	0.335	0.360	1,906,000	674,500	0.3539	0.355	0.340	0.355	0.335	0.360	1,906,000	0.3539	0.00%
2013-09-13	0	0.355	0.340	0.355	0.335	0.355	396,000	136,280	0.3441	0.355	0.340	0.355	0.335	0.355	396,000	0.3441	-1.39%
2013-09-12	0	0.360	0.360	0.365	0.355	0.415	2,982,000	1,112,660	0.3731	0.360	0.360	0.365	0.355	0.415	2,982,000	0.3731	-10.00%
2013-09-11	0	0.400	0.395	0.400	0.400	0.470	7,068,000	2,971,970	0.4205	0.400	0.395	0.400	0.400	0.470	7,068,000	0.4205	-13.98%
2013-09-10	0	0.465	0.455	0.460	0.370	0.470	11,290,000	4,823,860	0.4273	0.465	0.455	0.460	0.370	0.470	11,290,000	0.4273	30.99%
2013-09-09	0	0.355	0.335	0.355	0.340	0.380	958,000	335,250	0.3499	0.355	0.335	0.355	0.340	0.380	958,000	0.3499	2.90%
2013-09-06	0	0.345	0.320	0.345	0.320	0.345	350,000	112,650	0.3219	0.345	0.320	0.345	0.320	0.345	350,000	0.3219	1.47%
2013-09-05	0	0.340	0.325	0.350	-	-	0	0	-	0.340	0.325	0.350	-	-	0	-	0.00%
2013-09-04	0	0.340	0.325	0.345	0.325	0.340	58,000	19,410	0.3347	0.340	0.325	0.345	0.325	0.340	58,000	0.3347	-1.45%
2013-09-03	0	0.345	0.330	0.350	-	-	0	0	-	0.345	0.330	0.350	-	-	0	-	0.00%
2013-09-02	0	0.345	0.325	0.350	-	-	0	0	-	0.345	0.325	0.350	-	-	0	-	0.00%
2013-08-30	0	0.345	0.325	0.340	0.320	0.345	28,000	9,090	0.3246	0.345	0.325	0.340	0.320	0.345	28,000	0.3246	7.81%
2013-08-29	0	0.320	0.320	0.345	0.320	0.320	68,000	21,760	0.3200	0.320	0.320	0.345	0.320	0.320	68,000	0.3200	-5.88%
2013-08-28	0	0.340	0.315	0.345	0.340	0.340	8,000	2,720	0.3400	0.340	0.315	0.345	0.340	0.340	8,000	0.3400	0.00%
2013-08-27	0	0.340	0.330	0.340	0.340	0.340	150,000	51,000	0.3400	0.340	0.330	0.340	0.340	0.340	150,000	0.3400	0.00%
2013-08-26	0	0.340	0.330	0.375	-	-	0	0	-	0.340	0.330	0.375	-	-	0	-	0.00%
2013-08-23	0	0.340	0.325	0.365	0.340	0.340	6,000	2,040	0.3400	0.340	0.325	0.365	0.340	0.340	6,000	0.3400	0.00%
2013-08-22	0	0.340	0.320	0.365	-	-	0	0	-	0.340	0.320	0.365	-	-	0	-	0.00%
2013-08-21	0	0.340	0.320	0.350	0.340	0.340	10,000	3,400	0.3400	0.340	0.320	0.350	0.340	0.340	10,000	0.3400	1.49%
2013-08-20	0	0.335	0.320	0.365	0.335	0.335	2,000	670	0.3350	0.335	0.320	0.365	0.335	0.335	2,000	0.3350	1.52%
2013-08-19	0	0.330	0.330	0.370	0.325	0.370	8,000	2,730	0.3413	0.330	0.330	0.370	0.325	0.370	8,000	0.3413	-5.71%
2013-08-16	0	0.350	0.330	0.375	-	-	0	0	-	0.350	0.330	0.375	-	-	0	-	0.00%
2013-08-15	0	0.350	0.340	0.350	0.330	0.350	104,000	36,300	0.3490	0.350	0.340	0.350	0.330	0.350	104,000	0.3490	-2.78%
2013-08-13	0	0.360	0.335	0.360	0.360	0.360	100,000	36,000	0.3600	0.360	0.335	0.360	0.360	0.360	100,000	0.3600	0.00%
2013-08-12	0	0.360	0.335	0.360	0.380	0.400	6,000	2,330	0.3883	0.360	0.335	0.360	0.380	0.400	6,000	0.3883	1.41%
2013-08-09	0	0.355	0.325	0.360	-	-	0	0	-	0.355	0.325	0.360	-	-	0	-	0.00%
2013-08-08	0	0.355	0.330	0.360	-	-	0	0	-	0.355	0.330	0.360	-	-	0	-	0.00%
2013-08-07	0	0.355	0.325	0.360	0.325	0.355	10,000	3,380	0.3380	0.355	0.325	0.360	0.325	0.355	10,000	0.3380	-1.39%
2013-08-06	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2013-08-05	0	0.360	0.325	0.360	0.360	0.360	12,000	4,320	0.3600	0.360	0.325	0.360	0.360	0.360	12,000	0.3600	2.86%
2013-08-02	0	0.350	0.325	0.350	0.350	0.350	86,000	30,100	0.3500	0.350	0.325	0.350	0.350	0.350	86,000	0.3500	0.00%
2013-08-01	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	0.00%
2013-07-31	0	0.350	0.320	0.355	-	-	0	0	-	0.350	0.320	0.355	-	-	0	-	0.00%
2013-07-30	0	0.350	0.320	0.350	0.350	0.350	650,000	227,500	0.3500	0.350	0.320	0.350	0.350	0.350	650,000	0.3500	0.00%
2013-07-29	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	-1.41%
2013-07-26	0	0.355	0.335	0.355	0.360	0.370	1,282,000	462,160	0.3605	0.355	0.335	0.355	0.360	0.370	1,282,000	0.3605	1.43%
2013-07-25	0	0.350	0.345	0.350	0.335	0.375	114,000	41,500	0.3640	0.350	0.345	0.350	0.335	0.375	114,000	0.3640	-5.41%
2013-07-24	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2013-07-23	0	0.370	0.345	0.370	0.320	0.370	1,256,000	439,660	0.3500	0.370	0.345	0.370	0.320	0.370	1,256,000	0.3500	5.71%
2013-07-22	0	0.350	0.325	0.350	0.345	0.350	1,860,000	647,300	0.3480	0.350	0.325	0.350	0.345	0.350	1,860,000	0.3480	2.94%
2013-07-19	0	0.340	0.345	0.350	0.330	0.380	426,000	155,380	0.3647	0.340	0.345	0.350	0.330	0.380	426,000	0.3647	-1.45%
2013-07-18	0	0.345	0.335	0.345	-	-	0	0	-	0.345	0.335	0.345	-	-	0	-	0.00%
2013-07-17	0	0.345	0.335	0.345	0.350	0.360	4,000	1,420	0.3550	0.345	0.335	0.345	0.350	0.360	4,000	0.3550	-1.43%
2013-07-16	0	0.350	0.335	0.350	0.350	0.365	20,000	7,250	0.3625	0.350	0.335	0.350	0.350	0.365	20,000	0.3625	-1.41%
2013-07-15	0	0.355	0.345	0.355	0.340	0.355	646,000	224,940	0.3482	0.355	0.345	0.355	0.340	0.355	646,000	0.3482	7.58%
2013-07-12	0	0.330	0.305	0.330	0.335	0.335	10,000	3,350	0.3350	0.330	0.305	0.330	0.335	0.335	10,000	0.3350	1.54%
2013-07-11	0	0.325	0.315	0.330	0.295	0.330	152,000	46,670	0.3070	0.325	0.315	0.330	0.295	0.330	152,000	0.3070	-1.52%
2013-07-10	0	0.330	0.320	0.330	0.305	0.330	4,000	1,270	0.3175	0.330	0.320	0.330	0.305	0.330	4,000	0.3175	-2.94%
2013-07-09	0	0.340	0.320	0.340	0.310	0.345	6,000	2,000	0.3333	0.340	0.320	0.340	0.310	0.345	6,000	0.3333	4.62%
2013-07-08	0	0.325	0.325	0.350	0.325	0.380	964,000	341,230	0.3540	0.325	0.325	0.350	0.325	0.380	964,000	0.3540	-7.14%
2013-07-05	0	0.350	0.335	0.355	0.305	0.355	1,378,000	475,370	0.3450	0.350	0.335	0.355	0.305	0.355	1,378,000	0.3450	7.69%
2013-07-04	0	0.325	0.325	0.335	0.280	0.335	232,000	74,320	0.3203	0.325	0.325	0.335	0.280	0.335	232,000	0.3203	10.17%
2013-07-03	0	0.295	0.290	0.295	0.295	0.350	830,000	264,950	0.3192	0.295	0.290	0.295	0.295	0.350	830,000	0.3192	-6.35%
2013-07-02	0	0.315	0.315	0.330	0.300	0.360	824,000	263,060	0.3192	0.315	0.315	0.330	0.300	0.360	824,000	0.3192	-12.50%
2013-06-28	0	0.360	0.345	0.360	0.360	0.360	1,836,000	827,960	0.4510	0.360	0.345	0.360	0.360	0.360	1,836,000	0.4510	-1.37%
2013-06-27	0	0.365	0.355	0.375	0.300	0.435	10,324,000	3,486,680	0.3377	0.365	0.355	0.375	0.300	0.435	10,324,000	0.3377	-8.75%
2013-06-26	0	0.400	0.400	0.500	0.400	0.510	70,000	31,380	0.4483	0.400	0.400	0.500	0.400	0.510	70,000	0.4483	-3.61%
2013-06-25	0	0.415	0.415	0.460	0.380	0.420	16,000	6,570	0.4106	0.415	0.415	0.460	0.380	0.420	16,000	0.4106	3.75%
2013-06-24	0	0.400	0.410	0.450	0.385	0.430	150,000	62,870	0.4191	0.400	0.410	0.450	0.385	0.430	150,000	0.4191	-5.88%
2013-06-21	0	0.425	0.425	0.440	0.410	0.420	60,000	24,830	0.4138	0.425	0.425	0.440	0.410	0.420	60,000	0.4138	1.19%
2013-06-20	0	0.420	0.400	0.455	-	-	0	0	-	0.420	0.400	0.455	-	-	0	-	0.00%
2013-06-19	0	0.420	0.405	0.455	-	-	0	0	-	0.420	0.405	0.455	-	-	0	-	0.00%
2013-06-18	0	0.420	0.420	0.460	0.400	0.410	70,000	28,560	0.4080	0.420	0.420	0.460	0.400	0.410	70,000	0.4080	2.44%
2013-06-17	0	0.410	0.415	0.420	0.400	0.430	154,000	63,050	0.4094	0.410	0.415	0.420	0.400	0.430	154,000	0.4094	-5.75%
2013-06-14	0	0.435	0.415	0.445	0.415	0.445	110,000	47,260	0.4296	0.435	0.415	0.445	0.415	0.445	110,000	0.4296	-3.33%
2013-06-13	0	0.450	0.405	0.465	-	-	0	0	-	0.450	0.405	0.465	-	-	0	-	0.00%
2013-06-11	0	0.450	0.420	0.470	-	-	0	0	-	0.450	0.420	0.470	-	-	0	-	0.00%
2013-06-10	0	0.450	0.420	0.460	-	-	0	0	-	0.450	0.420	0.460	-	-	0	-	0.00%
2013-06-07	0	0.450	0.430	0.465	-	-	0	0	-	0.450	0.430	0.465	-	-	0	-	0.00%
2013-06-06	0	0.450	0.435	0.455	0.415	0.450	10,000	4,300	0.4300	0.450	0.435	0.455	0.415	0.450	10,000	0.4300	-2.17%
2013-06-05	0	0.460	0.425	0.460	0.460	0.460	2,000	920	0.4600	0.460	0.425	0.460	0.460	0.460	2,000	0.4600	-3.16%
2013-06-04	0	0.475	0.470	0.475	0.400	0.475	184,000	80,260	0.4362	0.475	0.470	0.475	0.400	0.475	184,000	0.4362	7.95%
2013-06-03	0	0.440	0.355	0.440	0.390	0.440	372,000	157,550	0.4235	0.440	0.355	0.440	0.390	0.440	372,000	0.4235	-6.38%
2013-05-31	0	0.470	0.450	0.470	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	0.00%
2013-05-30	0	0.470	0.460	0.470	0.440	0.470	142,000	63,630	0.4481	0.470	0.460	0.470	0.440	0.470	142,000	0.4481	0.00%
2013-05-29	0	0.470	0.440	0.470	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	0.00%
2013-05-28	0	0.470	0.445	0.470	-	-	4,000	1,880	0.4700	0.470	0.445	0.470	-	-	4,000	0.4700	0.00%
2013-05-27	0	0.470	0.470	0.475	0.440	0.465	24,000	10,890	0.4538	0.470	0.470	0.475	0.440	0.465	24,000	0.4538	3.30%
2013-05-24	0	0.455	0.455	0.475	-	-	0	0	-	0.455	0.455	0.475	-	-	0	-	0.00%
2013-05-23	0	0.455	0.460	0.480	0.450	0.530	590,000	294,660	0.4994	0.455	0.460	0.480	0.450	0.530	590,000	0.4994	-8.08%
2013-05-22	0	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	-1.00%
2013-05-21	0	0.500	0.495	0.500	0.470	0.500	140,000	67,840	0.4846	0.500	0.495	0.500	0.470	0.500	140,000	0.4846	1.01%
2013-05-20	0	0.495	0.490	0.495	0.480	0.530	414,000	217,090	0.5244	0.495	0.490	0.495	0.480	0.530	414,000	0.5244	-2.94%
2013-05-16	0	0.510	0.500	0.510	0.500	0.520	152,000	77,760	0.5116	0.510	0.500	0.510	0.500	0.520	152,000	0.5116	0.00%
2013-05-15	0	0.510	0.500	0.510	0.500	0.570	928,000	480,520	0.5178	0.510	0.500	0.510	0.500	0.570	928,000	0.5178	-7.27%
2013-05-14	0	0.550	0.540	0.550	0.540	0.570	1,002,000	553,100	0.5520	0.550	0.540	0.550	0.540	0.570	1,002,000	0.5520	3.77%
2013-05-13	0	0.530	0.520	0.570	0.510	0.610	1,680,000	916,480	0.5455	0.530	0.520	0.570	0.510	0.610	1,680,000	0.5455	-17.19%
2013-05-10	0	0.640	0.610	0.670	-	-	0	0	-	0.640	0.610	0.670	-	-	0	-	0.00%
2013-05-09	0	0.640	0.640	0.660	0.640	0.640	16,000	10,240	0.6400	0.640	0.640	0.660	0.640	0.640	16,000	0.6400	-4.48%
2013-05-08	0	0.670	0.630	0.670	0.620	0.680	116,000	73,040	0.6297	0.670	0.630	0.670	0.620	0.680	116,000	0.6297	-1.47%
2013-05-07	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2013-05-06	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2013-05-03	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2013-05-02	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2013-04-30	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2013-04-29	0	0.680	0.630	0.680	0.700	0.700	20,000	14,000	0.7000	0.680	0.630	0.680	0.700	0.700	20,000	0.7000	-1.45%
2013-04-26	0	0.690	0.640	0.690	-	-	0	0	-	0.690	0.640	0.690	-	-	0	-	0.00%
2013-04-25	0	0.690	0.650	0.690	0.650	0.690	26,000	17,140	0.6592	0.690	0.650	0.690	0.650	0.690	26,000	0.6592	1.47%
2013-04-24	0	0.680	0.630	0.700	-	-	0	0	-	0.680	0.630	0.700	-	-	0	-	0.00%
2013-04-23	0	0.680	0.630	0.690	-	-	0	0	-	0.680	0.630	0.690	-	-	0	-	0.00%
2013-04-22	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2013-04-19	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2013-04-18	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2013-04-17	0	0.680	0.630	0.680	0.640	0.700	8,000	5,240	0.6550	0.680	0.630	0.680	0.640	0.700	8,000	0.6550	6.25%
2013-04-16	0	0.640	0.620	0.640	0.600	0.640	10,000	6,080	0.6080	0.640	0.620	0.640	0.600	0.640	10,000	0.6080	-7.25%
2013-04-15	0	0.690	0.600	0.690	0.600	0.690	60,000	36,580	0.6097	0.690	0.600	0.690	0.600	0.690	60,000	0.6097	7.81%
2013-04-12	0	0.640	0.640	0.650	0.610	0.610	30,000	18,340	0.6113	0.640	0.640	0.650	0.610	0.610	30,000	0.6113	-7.25%
2013-04-11	0	0.690	0.600	0.690	0.570	0.710	194,000	117,080	0.6035	0.690	0.600	0.690	0.570	0.710	194,000	0.6035	6.15%
2013-04-10	0	0.650	0.610	0.670	-	-	0	0	-	0.650	0.610	0.670	-	-	0	-	0.00%
2013-04-09	0	0.650	0.600	0.690	-	-	0	0	-	0.650	0.600	0.690	-	-	0	-	0.00%
2013-04-08	0	0.650	0.590	0.680	-	-	0	0	-	0.650	0.590	0.680	-	-	0	-	0.00%
2013-04-05	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2013-04-03	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	-5.80%
2013-04-02	0	0.690	0.640	0.700	0.600	0.690	84,000	51,700	0.6155	0.690	0.640	0.700	0.600	0.690	84,000	0.6155	7.81%
2013-03-28	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2013-03-27	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	0.00%
2013-03-26	0	0.640	0.610	0.640	0.640	0.640	48,000	30,720	0.6400	0.640	0.610	0.640	0.640	0.640	48,000	0.6400	-1.54%
2013-03-25	0	0.650	0.620	0.690	-	-	0	0	-	0.650	0.620	0.690	-	-	0	-	0.00%
2013-03-22	0	0.650	0.630	0.660	-	-	0	0	-	0.650	0.630	0.660	-	-	0	-	0.00%
2013-03-21	0	0.650	0.630	0.690	0.650	0.650	10,000	6,500	0.6500	0.650	0.630	0.690	0.650	0.650	10,000	0.6500	-1.52%
2013-03-20	0	0.660	0.660	0.670	0.650	0.650	20,000	13,000	0.6500	0.660	0.660	0.670	0.650	0.650	20,000	0.6500	3.13%
2013-03-19	0	0.640	0.640	0.650	0.630	0.640	28,000	17,660	0.6307	0.640	0.640	0.650	0.630	0.640	28,000	0.6307	-5.88%
2013-03-18	0	0.680	0.640	0.680	0.680	0.680	20,000	13,600	0.6800	0.680	0.640	0.680	0.680	0.680	20,000	0.6800	0.00%
2013-03-15	0	0.680	0.630	0.690	-	-	0	0	-	0.680	0.630	0.690	-	-	0	-	0.00%
2013-03-14	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2013-03-13	0	0.680	0.680	0.690	0.630	0.630	4,000	2,520	0.6300	0.680	0.680	0.690	0.630	0.630	4,000	0.6300	3.03%
2013-03-12	0	0.660	0.660	0.670	0.640	0.640	6,000	3,840	0.6400	0.660	0.660	0.670	0.640	0.640	6,000	0.6400	0.00%
2013-03-11	0	0.660	0.660	0.720	0.660	0.690	80,000	54,120	0.6765	0.660	0.660	0.720	0.660	0.690	80,000	0.6765	-9.59%
2013-03-08	0	0.730	0.690	0.700	0.610	0.750	232,000	154,720	0.6669	0.730	0.690	0.700	0.610	0.750	232,000	0.6669	12.31%
2013-03-07	0	0.650	0.620	0.660	-	-	0	0	-	0.650	0.620	0.660	-	-	0	-	0.00%
2013-03-06	0	0.650	0.650	0.660	0.650	0.660	44,000	28,840	0.6555	0.650	0.650	0.660	0.650	0.660	44,000	0.6555	0.00%
2013-03-05	0	0.650	0.640	0.660	0.630	0.700	458,000	303,500	0.6627	0.650	0.640	0.660	0.630	0.700	458,000	0.6627	-10.96%
2013-03-04	0	0.730	0.640	0.730	-	-	0	0	-	0.730	0.640	0.730	-	-	0	-	0.00%
2013-03-01	0	0.730	0.700	0.730	-	-	30,000	21,900	0.7300	0.730	0.700	0.730	-	-	30,000	0.7300	0.00%
2013-02-28	0	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	0.00%
2013-02-27	0	0.730	0.730	0.740	0.660	0.700	12,000	8,320	0.6933	0.730	0.730	0.740	0.660	0.700	12,000	0.6933	7.35%
2013-02-26	0	0.680	0.660	0.680	0.660	0.680	216,000	146,560	0.6785	0.680	0.660	0.680	0.660	0.680	216,000	0.6785	-1.45%
2013-02-25	0	0.690	0.660	0.690	0.690	0.690	22,000	14,820	0.6736	0.690	0.660	0.690	0.690	0.690	22,000	0.6736	0.00%
2013-02-22	0	0.690	0.660	0.690	0.640	0.690	378,000	246,180	0.6513	0.690	0.660	0.690	0.640	0.690	378,000	0.6513	0.00%
2013-02-21	0	0.690	0.690	0.700	0.650	0.700	482,000	323,420	0.6710	0.690	0.690	0.700	0.650	0.700	482,000	0.6710	-4.17%
2013-02-20	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2013-02-19	0	0.720	0.670	0.720	0.600	0.740	190,000	132,080	0.6952	0.720	0.670	0.720	0.600	0.740	190,000	0.6952	0.00%
2013-02-18	0	0.720	0.680	0.790	0.720	0.720	20,000	14,400	0.7200	0.720	0.680	0.790	0.720	0.720	20,000	0.7200	2.86%
2013-02-15	0	0.700	0.680	0.710	0.700	0.720	32,000	22,440	0.7013	0.700	0.680	0.710	0.700	0.720	32,000	0.7013	-5.41%
2013-02-14	0	0.740	0.700	0.740	0.720	0.740	96,000	69,920	0.7283	0.740	0.700	0.740	0.720	0.740	96,000	0.7283	2.78%
2013-02-08	0	0.720	0.720	0.740	0.720	0.740	36,000	26,520	0.7367	0.720	0.720	0.740	0.720	0.740	36,000	0.7367	-2.70%
2013-02-07	0	0.740	0.720	0.740	0.740	0.780	22,000	16,360	0.7436	0.740	0.720	0.740	0.740	0.780	22,000	0.7436	0.00%
2013-02-06	0	0.740	0.740	0.800	0.740	0.740	8,000	5,920	0.7400	0.740	0.740	0.800	0.740	0.740	8,000	0.7400	1.37%
2013-02-05	0	0.730	0.730	0.800	0.730	0.730	14,000	10,220	0.7300	0.730	0.730	0.800	0.730	0.730	14,000	0.7300	-1.35%
2013-02-04	0	0.740	0.740	0.790	0.740	0.750	10,000	7,420	0.7420	0.740	0.740	0.790	0.740	0.750	10,000	0.7420	-6.33%
2013-02-01	0	0.790	0.750	0.790	-	-	0	0	-	0.790	0.750	0.790	-	-	0	-	0.00%
2013-01-31	0	0.790	0.750	0.790	-	-	0	0	-	0.790	0.750	0.790	-	-	0	-	0.00%
2013-01-30	0	0.790	0.770	0.790	0.780	0.800	60,000	47,400	0.7900	0.790	0.770	0.790	0.780	0.800	60,000	0.7900	2.60%
2013-01-29	0	0.770	0.770	0.810	0.740	0.830	176,000	142,440	0.8093	0.770	0.770	0.810	0.740	0.830	176,000	0.8093	0.00%
2013-01-28	0	0.770	0.750	0.770	0.770	0.840	216,000	177,440	0.8215	0.770	0.750	0.770	0.770	0.840	216,000	0.8215	1.32%
2013-01-25	0	0.760	0.730	0.780	-	-	0	0	-	0.760	0.730	0.780	-	-	0	-	0.00%
2013-01-24	0	0.760	0.750	0.790	0.740	0.810	66,000	50,440	0.7642	0.760	0.750	0.790	0.740	0.810	66,000	0.7642	-6.17%
2013-01-23	0	0.810	0.790	0.810	0.740	0.810	356,000	281,140	0.7897	0.810	0.790	0.810	0.740	0.810	356,000	0.7897	3.85%
2013-01-22	0	0.780	0.780	0.810	0.780	0.810	36,000	28,880	0.8022	0.780	0.780	0.810	0.780	0.810	36,000	0.8022	-3.70%
2013-01-21	0	0.810	0.780	0.830	-	-	0	0	-	0.810	0.780	0.830	-	-	0	-	0.00%
2013-01-18	0	0.810	0.770	0.810	-	-	0	0	-	0.810	0.770	0.810	-	-	0	-	0.00%
2013-01-17	0	0.810	0.780	0.810	-	-	0	0	-	0.810	0.780	0.810	-	-	0	-	0.00%
2013-01-16	0	0.810	0.790	0.810	0.780	0.840	438,000	357,540	0.8163	0.810	0.790	0.810	0.780	0.840	438,000	0.8163	-3.57%
2013-01-15	0	0.840	0.810	0.840	0.800	0.860	174,000	146,140	0.8399	0.840	0.810	0.840	0.800	0.860	174,000	0.8399	1.20%
2013-01-14	0	0.830	0.820	0.830	0.820	0.830	102,000	83,760	0.8212	0.830	0.820	0.830	0.820	0.830	102,000	0.8212	-4.60%
2013-01-11	0	0.870	0.840	0.870	0.830	0.930	290,000	257,660	0.8885	0.870	0.840	0.870	0.830	0.930	290,000	0.8885	0.00%
2013-01-10	0	0.870	0.860	0.870	0.820	0.910	1,374,000	1,180,760	0.8594	0.870	0.860	0.870	0.820	0.910	1,374,000	0.8594	4.82%
2013-01-09	0	0.830	0.800	0.830	0.760	0.840	888,000	711,940	0.8017	0.830	0.800	0.830	0.760	0.840	888,000	0.8017	0.00%
2013-01-08	0	0.830	0.820	0.830	0.780	0.870	340,000	284,600	0.8371	0.830	0.820	0.830	0.780	0.870	340,000	0.8371	-4.60%
2013-01-07	0	0.870	0.850	0.880	0.830	0.940	1,566,000	1,360,360	0.8687	0.870	0.850	0.880	0.830	0.940	1,566,000	0.8687	-8.42%
2013-01-04	0	0.950	0.900	0.930	0.770	0.960	636,000	547,980	0.8616	0.950	0.900	0.930	0.770	0.960	636,000	0.8616	26.67%
2013-01-03	0	0.750	0.710	0.750	-	-	0	0	-	0.750	0.710	0.750	-	-	0	-	0.00%
2013-01-02	0	0.750	0.730	0.770	0.730	0.750	50,000	37,100	0.7420	0.750	0.730	0.770	0.730	0.750	50,000	0.7420	-5.06%
2012-12-31	0	0.790	0.660	0.790	0.700	0.800	16,000	11,400	0.7125	0.790	0.660	0.790	0.700	0.800	16,000	0.7125	12.86%
2012-12-28	0	0.700	0.660	0.700	0.700	0.700	120,000	84,000	0.7000	0.700	0.660	0.700	0.700	0.700	120,000	0.7000	0.00%
2012-12-27	0	0.700	0.670	0.700	-	-	2,000	1,400	0.7000	0.700	0.670	0.700	-	-	2,000	0.7000	0.00%
2012-12-24	0	0.700	0.670	0.720	-	-	0	0	-	0.700	0.670	0.720	-	-	0	-	0.00%
2012-12-21	0	0.700	0.700	0.730	0.680	0.680	10,000	6,800	0.6800	0.700	0.700	0.730	0.680	0.680	10,000	0.6800	0.00%
2012-12-20	0	0.700	0.690	0.730	-	-	0	0	-	0.700	0.690	0.730	-	-	0	-	0.00%
2012-12-19	0	0.700	0.700	0.710	0.690	0.710	526,000	368,200	0.7000	0.700	0.700	0.710	0.690	0.710	526,000	0.7000	-2.78%
2012-12-18	0	0.720	0.700	0.730	0.690	0.720	220,000	152,420	0.6928	0.720	0.700	0.730	0.690	0.720	220,000	0.6928	4.35%
2012-12-17	0	0.690	0.700	0.710	0.660	0.720	108,000	74,840	0.6930	0.690	0.700	0.710	0.660	0.720	108,000	0.6930	-5.48%
2012-12-14	0	0.730	0.700	0.730	0.710	0.730	10,000	7,260	0.7260	0.730	0.700	0.730	0.710	0.730	10,000	0.7260	4.29%
2012-12-13	0	0.700	0.680	0.720	0.680	0.720	302,000	210,120	0.6958	0.700	0.680	0.720	0.680	0.720	302,000	0.6958	-6.67%
2012-12-12	0	0.750	0.720	0.780	0.750	0.750	24,000	18,000	0.7500	0.750	0.720	0.780	0.750	0.750	24,000	0.7500	0.00%
2012-12-11	0	0.750	0.720	0.760	0.750	0.760	32,000	24,160	0.7550	0.750	0.720	0.760	0.750	0.760	32,000	0.7550	-3.85%
2012-12-10	0	0.780	0.750	0.780	-	-	0	0	-	0.780	0.750	0.780	-	-	0	-	-1.27%
2012-12-07	0	0.790	0.760	0.800	-	-	0	0	-	0.790	0.760	0.800	-	-	0	-	0.00%
2012-12-06	0	0.790	0.710	0.790	-	-	0	0	-	0.790	0.710	0.790	-	-	0	-	0.00%
2012-12-05	0	0.790	0.710	0.790	-	-	0	0	-	0.790	0.710	0.790	-	-	0	-	0.00%
2012-12-04	0	0.790	0.680	0.790	-	-	0	0	-	0.790	0.680	0.790	-	-	0	-	-1.25%
2012-12-03	0	0.800	0.750	0.800	0.800	0.800	102,000	81,600	0.8000	0.800	0.750	0.800	0.800	0.800	102,000	0.8000	-1.23%
2012-11-30	0	0.810	0.760	0.810	-	-	0	0	-	0.810	0.760	0.810	-	-	0	-	-3.57%
2012-11-29	0	0.840	0.760	0.850	0.840	0.840	110,000	92,400	0.8400	0.840	0.760	0.850	0.840	0.840	110,000	0.8400	6.33%
2012-11-28	0	0.790	0.790	0.810	0.790	0.790	16,000	12,640	0.7900	0.790	0.790	0.810	0.790	0.790	16,000	0.7900	0.00%
2012-11-27	0	0.790	0.790	0.800	0.750	0.750	60,000	45,000	0.7500	0.790	0.790	0.800	0.750	0.750	60,000	0.7500	5.33%
2012-11-26	0	0.750	0.730	0.800	0.720	0.750	44,000	32,220	0.7323	0.750	0.730	0.800	0.720	0.750	44,000	0.7323	-5.06%
2012-11-23	0	0.790	0.760	0.790	0.790	0.790	10,000	7,900	0.7900	0.790	0.760	0.790	0.790	0.790	10,000	0.7900	-5.95%
2012-11-22	0	0.840	0.780	0.840	0.880	0.880	100,000	88,000	0.8800	0.840	0.780	0.840	0.880	0.880	100,000	0.8800	2.44%
2012-11-21	0	0.820	0.730	0.820	0.840	0.840	2,000	1,680	0.8400	0.820	0.730	0.820	0.840	0.840	2,000	0.8400	12.33%
2012-11-20	0	0.730	0.730	0.840	-	-	0	0	-	0.730	0.730	0.840	-	-	0	-	0.00%
2012-11-19	0	0.730	0.730	0.780	0.730	0.740	16,000	11,760	0.7350	0.730	0.730	0.780	0.730	0.740	16,000	0.7350	-6.41%
2012-11-16	0	0.780	0.680	0.850	-	-	0	0	-	0.780	0.680	0.850	-	-	0	-	0.00%
2012-11-15	0	0.780	0.720	0.800	-	-	0	0	-	0.780	0.720	0.800	-	-	0	-	0.00%
2012-11-14	0	0.780	0.740	0.830	-	-	0	0	-	0.780	0.740	0.830	-	-	0	-	0.00%
2012-11-13	0	0.780	0.780	0.800	0.770	0.780	22,000	17,140	0.7791	0.780	0.780	0.800	0.770	0.780	22,000	0.7791	5.41%
2012-11-12	0	0.740	0.730	0.800	0.740	0.810	20,000	15,580	0.7790	0.740	0.730	0.800	0.740	0.810	20,000	0.7790	-9.76%
2012-11-09	0	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2012-11-08	0	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2012-11-07	0	0.820	0.770	0.820	-	-	0	0	-	0.820	0.770	0.820	-	-	0	-	-1.20%
2012-11-06	0	0.830	0.760	0.830	-	-	0	0	-	0.830	0.760	0.830	-	-	0	-	0.00%
2012-11-05	0	0.830	0.770	0.830	0.840	0.840	84,000	70,560	0.8400	0.830	0.770	0.830	0.840	0.840	84,000	0.8400	0.00%
2012-11-02	0	0.830	0.770	0.830	-	-	0	0	-	0.830	0.770	0.830	-	-	0	-	0.00%
2012-11-01	0	0.830	0.760	0.830	-	-	0	0	-	0.830	0.760	0.830	-	-	0	-	-1.19%
2012-10-31	0	0.840	0.790	0.840	0.850	0.850	358,000	304,300	0.8500	0.840	0.790	0.840	0.850	0.850	358,000	0.8500	0.00%
2012-10-30	0	0.840	0.800	0.840	0.780	0.840	408,000	329,260	0.8070	0.840	0.800	0.840	0.780	0.840	408,000	0.8070	10.53%
2012-10-29	0	0.760	0.750	0.780	0.760	0.770	30,000	22,880	0.7627	0.760	0.750	0.780	0.760	0.770	30,000	0.7627	-7.32%
2012-10-26	0	0.820	0.780	0.830	0.820	0.820	258,000	211,560	0.8200	0.820	0.780	0.830	0.820	0.820	258,000	0.8200	-2.38%
2012-10-25	0	0.840	0.750	0.850	0.800	0.840	150,000	125,300	0.8353	0.840	0.750	0.850	0.800	0.840	150,000	0.8353	6.33%
2012-10-24	0	0.790	0.770	0.830	0.780	0.790	22,000	17,260	0.7845	0.790	0.770	0.830	0.780	0.790	22,000	0.7845	2.60%
2012-10-22	0	0.770	0.770	0.790	0.750	0.780	50,000	38,020	0.7604	0.770	0.770	0.790	0.750	0.780	50,000	0.7604	-6.10%
2012-10-19	0	0.820	0.780	0.840	0.800	0.820	24,000	19,360	0.8067	0.820	0.780	0.840	0.800	0.820	24,000	0.8067	5.13%
2012-10-18	0	0.780	0.750	0.800	-	-	0	0	-	0.780	0.750	0.800	-	-	0	-	0.00%
2012-10-17	0	0.780	0.730	0.790	-	-	0	0	-	0.780	0.730	0.790	-	-	0	-	0.00%
2012-10-16	0	0.780	0.720	0.790	-	-	0	0	-	0.780	0.720	0.790	-	-	0	-	0.00%
2012-10-15	0	0.780	0.710	0.780	-	-	0	0	-	0.780	0.710	0.780	-	-	0	-	0.00%
2012-10-12	0	0.780	0.740	0.810	-	-	0	0	-	0.780	0.740	0.810	-	-	0	-	0.00%
2012-10-11	0	0.780	0.760	0.790	0.740	0.780	868,000	662,540	0.7633	0.780	0.760	0.790	0.740	0.780	868,000	0.7633	0.00%
2012-10-10	0	0.780	0.710	0.810	-	-	0	0	-	0.780	0.710	0.810	-	-	0	-	0.00%
2012-10-09	0	0.780	0.760	0.780	0.740	0.790	222,000	167,680	0.7553	0.780	0.760	0.780	0.740	0.790	222,000	0.7553	2.63%
2012-10-08	0	0.760	0.720	0.760	0.750	0.760	330,000	249,520	0.7561	0.760	0.720	0.760	0.750	0.760	330,000	0.7561	0.00%
2012-10-05	0	0.760	0.720	0.780	-	-	0	0	-	0.760	0.720	0.780	-	-	0	-	0.00%
2012-10-04	0	0.760	0.740	0.800	-	-	0	0	-	0.760	0.740	0.800	-	-	0	-	0.00%
2012-10-03	0	0.760	0.720	0.770	0.710	0.810	432,000	347,180	0.8037	0.760	0.720	0.770	0.710	0.810	432,000	0.8037	-1.30%
2012-09-28	0	0.770	0.710	0.770	0.660	0.770	136,000	95,840	0.7047	0.770	0.710	0.770	0.660	0.770	136,000	0.7047	1.32%
2012-09-27	0	0.760	0.720	0.770	0.760	0.760	400,000	304,000	0.7600	0.760	0.720	0.770	0.760	0.760	400,000	0.7600	-1.30%
2012-09-26	0	0.770	0.780	0.790	0.750	0.790	34,000	25,860	0.7606	0.770	0.780	0.790	0.750	0.790	34,000	0.7606	-3.75%
2012-09-25	0	0.800	0.790	0.800	0.800	0.890	436,000	385,300	0.8837	0.800	0.790	0.800	0.800	0.890	436,000	0.8837	-10.11%
2012-09-24	0	0.890	0.800	0.890	-	-	0	0	-	0.890	0.800	0.890	-	-	0	-	-1.11%
2012-09-21	0	0.900	0.850	0.900	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	0.00%
2012-09-20	0	0.900	0.840	0.900	0.900	0.900	374,000	336,600	0.9000	0.900	0.840	0.900	0.900	0.900	374,000	0.9000	-2.17%
2012-09-19	0	0.920	0.890	0.900	0.840	0.960	1,662,000	1,481,880	0.8916	0.920	0.890	0.900	0.840	0.960	1,662,000	0.8916	2.22%
2012-09-18	0	0.900	0.880	0.900	0.870	0.930	144,000	129,200	0.8972	0.900	0.880	0.900	0.870	0.930	144,000	0.8972	-5.26%
2012-09-17	0	0.950	0.910	0.980	0.820	0.970	990,000	862,780	0.8715	0.950	0.910	0.980	0.820	0.970	990,000	0.8715	18.75%
2012-09-14	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	0.00%
2012-09-13	0	0.800	0.800	0.840	0.750	0.800	126,000	97,300	0.7722	0.800	0.800	0.840	0.750	0.800	126,000	0.7722	8.11%
2012-09-12	0	0.740	0.700	0.740	0.690	0.740	34,000	24,120	0.7094	0.740	0.700	0.740	0.690	0.740	34,000	0.7094	0.00%
2012-09-11	0	0.740	0.690	0.740	-	-	0	0	-	0.740	0.690	0.740	-	-	0	-	0.00%
2012-09-10	0	0.740	0.680	0.740	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	0.00%
2012-09-07	0	0.740	0.700	0.740	0.740	0.740	8,000	5,920	0.7400	0.740	0.700	0.740	0.740	0.740	8,000	0.7400	1.37%
2012-09-06	0	0.730	0.680	0.730	-	-	0	0	-	0.730	0.680	0.730	-	-	0	-	0.00%
2012-09-05	0	0.730	0.680	0.740	-	-	0	0	-	0.730	0.680	0.740	-	-	0	-	0.00%
2012-09-04	0	0.730	0.630	0.740	-	-	0	0	-	0.730	0.630	0.740	-	-	0	-	0.00%
2012-09-03	0	0.730	0.690	0.730	-	-	0	0	-	0.730	0.690	0.730	-	-	0	-	0.00%
2012-08-31	0	0.730	0.690	0.740	-	-	0	0	-	0.730	0.690	0.740	-	-	0	-	0.00%
2012-08-30	0	0.730	0.700	0.740	0.700	0.730	96,000	67,360	0.7017	0.730	0.700	0.740	0.700	0.730	96,000	0.7017	-7.59%
2012-08-29	0	0.790	0.650	0.700	0.680	0.790	226,000	158,980	0.7035	0.790	0.650	0.700	0.680	0.790	226,000	0.7035	0.00%
2012-08-28	0	0.790	0.720	0.790	-	-	0	0	-	0.790	0.720	0.790	-	-	0	-	0.00%
2012-08-27	0	0.790	0.730	0.790	-	-	394,000	295,500	0.7500	0.790	0.730	0.790	-	-	394,000	0.7500	-1.25%
2012-08-24	0	0.800	0.720	0.800	0.780	0.800	12,000	9,400	0.7833	0.800	0.720	0.800	0.780	0.800	12,000	0.7833	2.56%
2012-08-23	0	0.780	0.780	0.790	0.730	0.780	48,000	35,340	0.7363	0.780	0.780	0.790	0.730	0.780	48,000	0.7363	-2.50%
2012-08-22	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	0.00%
2012-08-21	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	0.00%
2012-08-20	0	0.800	0.740	0.800	0.800	0.800	16,000	12,800	0.8000	0.800	0.740	0.800	0.800	0.800	16,000	0.8000	-1.23%
2012-08-17	0	0.810	0.740	0.810	0.740	0.810	6,000	4,580	0.7633	0.810	0.740	0.810	0.740	0.810	6,000	0.7633	1.25%
2012-08-16	0	0.800	0.800	0.820	0.760	0.760	8,000	6,080	0.7600	0.800	0.800	0.820	0.760	0.760	8,000	0.7600	-4.76%
2012-08-15	0	0.840	0.780	0.850	0.800	0.860	280,000	236,060	0.8431	0.840	0.780	0.850	0.800	0.860	280,000	0.8431	1.20%
2012-08-14	0	0.830	0.760	0.830	-	-	0	0	-	0.830	0.760	0.830	-	-	0	-	-2.35%
2012-08-13	0	0.850	0.740	0.850	0.850	0.850	4,000	3,400	0.8500	0.850	0.740	0.850	0.850	0.850	4,000	0.8500	1.19%
2012-08-10	0	0.840	0.800	0.840	0.790	0.890	358,000	303,340	0.8473	0.840	0.800	0.840	0.790	0.890	358,000	0.8473	9.09%
2012-08-09	0	0.770	0.710	0.770	0.750	0.770	10,000	7,660	0.7660	0.770	0.710	0.770	0.750	0.770	10,000	0.7660	5.48%
2012-08-08	0	0.730	0.700	0.740	0.710	0.730	160,000	114,220	0.7139	0.730	0.700	0.740	0.710	0.730	160,000	0.7139	4.29%
2012-08-07	0	0.700	0.700	0.710	0.700	0.730	236,000	169,820	0.7196	0.700	0.700	0.710	0.700	0.730	236,000	0.7196	-9.09%
2012-08-06	0	0.770	0.720	0.780	-	-	0	0	-	0.770	0.720	0.780	-	-	0	-	0.00%
2012-08-03	0	0.770	0.690	0.770	0.780	0.780	150,000	117,000	0.7800	0.770	0.690	0.770	0.780	0.780	150,000	0.7800	2.67%
2012-08-02	0	0.750	0.710	0.750	-	-	0	0	-	0.750	0.710	0.750	-	-	0	-	-2.60%
2012-08-01	0	0.770	0.720	0.770	0.710	0.770	58,000	42,540	0.7334	0.770	0.720	0.770	0.710	0.770	58,000	0.7334	-4.94%
2012-07-31	0	0.810	0.810	0.830	0.750	0.840	388,000	300,320	0.7740	0.810	0.810	0.830	0.750	0.840	388,000	0.7740	-10.00%
2012-07-30	0	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	-1.10%
2012-07-27	0	0.910	0.950	0.980	-	-	0	0	-	0.910	0.950	0.980	-	-	0	-	0.00%
2012-07-26	0	0.910	0.810	0.910	-	-	0	0	-	0.910	0.810	0.910	-	-	0	-	0.00%
2012-07-25	0	0.910	0.800	0.910	-	-	0	0	-	0.910	0.800	0.910	-	-	0	-	-1.09%
2012-07-24	0	0.920	0.730	0.920	-	-	0	0	-	0.920	0.730	0.920	-	-	0	-	0.00%
2012-07-23	0	0.920	0.790	0.920	-	-	0	0	-	0.920	0.790	0.920	-	-	0	-	0.00%
2012-07-20	0	0.920	0.850	0.940	-	-	0	0	-	0.920	0.850	0.940	-	-	0	-	0.00%
2012-07-19	0	0.920	0.870	0.920	0.970	0.970	48,000	46,560	0.9700	0.920	0.870	0.920	0.970	0.970	48,000	0.9700	-5.15%
2012-07-18	0	0.970	0.850	0.970	0.970	0.970	634,000	551,420	0.8697	0.970	0.850	0.970	0.970	0.970	634,000	0.8697	-2.02%
2012-07-17	0	0.990	0.840	0.990	-	-	0	0	-	0.990	0.840	0.990	-	-	0	-	0.00%
2012-07-16	0	0.990	0.820	0.990	-	-	0	0	-	0.990	0.820	0.990	-	-	0	-	0.00%
2012-07-13	0	0.990	0.870	0.990	-	-	0	0	-	0.990	0.870	0.990	-	-	0	-	-2.94%
2012-07-12	0	1.020	0.890	1.040	0.950	1.020	52,000	52,900	1.0173	1.020	0.890	1.040	0.950	1.020	52,000	1.0173	10.87%
2012-07-11	0	0.920	0.810	0.960	-	-	0	0	-	0.920	0.810	0.960	-	-	0	-	0.00%
2012-07-10	0	0.920	0.920	0.990	-	-	0	0	-	0.920	0.920	0.990	-	-	0	-	2.22%
2012-07-09	0	0.900	0.800	0.990	-	-	0	0	-	0.900	0.800	0.990	-	-	0	-	0.00%
2012-07-06	0	0.900	0.760	0.900	-	-	0	0	-	0.900	0.760	0.900	-	-	0	-	0.00%
2012-07-05	0	0.900	0.830	0.900	0.910	0.910	10,000	9,100	0.9100	0.900	0.830	0.900	0.910	0.910	10,000	0.9100	-5.26%
2012-07-04	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	0.00%
2012-07-03	0	0.950	0.910	0.970	0.910	0.950	54,000	49,300	0.9130	0.950	0.910	0.970	0.910	0.950	54,000	0.9130	-1.04%
2012-06-29	0	0.960	0.850	1.040	-	-	0	0	-	0.960	0.850	1.040	-	-	0	-	0.00%
2012-06-28	0	0.960	0.860	0.960	-	-	0	0	-	0.960	0.860	0.960	-	-	0	-	0.00%
2012-06-27	0	0.960	0.830	0.960	-	-	0	0	-	0.960	0.830	0.960	-	-	0	-	0.00%
2012-06-26	0	0.960	0.850	0.990	-	-	200,000	187,400	0.9370	0.960	0.850	0.990	-	-	200,000	0.9370	0.00%
2012-06-25	0	0.960	0.890	0.980	-	-	0	0	-	0.960	0.890	0.980	-	-	0	-	0.00%
2012-06-22	0	0.960	0.890	0.970	0.930	0.960	52,000	48,420	0.9312	0.960	0.890	0.970	0.930	0.960	52,000	0.9312	-4.00%
2012-06-21	0	1.000	0.890	1.000	-	-	0	0	-	1.000	0.890	1.000	-	-	0	-	0.00%
2012-06-20	0	1.000	0.910	1.010	1.000	1.000	10,000	10,000	1.0000	1.000	0.910	1.010	1.000	1.000	10,000	1.0000	0.00%
2012-06-19	0	1.000	0.880	1.000	-	-	0	0	-	1.000	0.880	1.000	-	-	0	-	0.00%
2012-06-18	0	1.000	0.920	1.040	-	-	0	0	-	1.000	0.920	1.040	-	-	0	-	0.00%
2012-06-15	0	1.000	0.950	1.000	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	0.00%
2012-06-14	0	1.000	0.910	1.010	1.000	1.040	52,000	53,600	1.0308	1.000	0.910	1.010	1.000	1.040	52,000	1.0308	-1.96%
2012-06-13	0	1.020	0.880	1.050	-	-	0	0	-	1.020	0.880	1.050	-	-	0	-	0.00%
2012-06-12	0	1.020	0.800	1.030	1.020	1.020	2,000	2,040	1.0200	1.020	0.800	1.030	1.020	1.020	2,000	1.0200	5.15%
2012-06-11	0	0.970	0.820	0.970	-	-	0	0	-	0.970	0.820	0.970	-	-	0	-	0.00%
2012-06-08	0	0.970	0.860	0.990	-	-	0	0	-	0.970	0.860	0.990	-	-	0	-	0.00%
2012-06-07	0	0.970	0.830	0.990	-	-	0	0	-	0.970	0.830	0.990	-	-	0	-	0.00%
2012-06-06	0	0.970	0.870	0.950	0.950	0.970	6,000	5,780	0.9633	0.970	0.870	0.950	0.950	0.970	6,000	0.9633	3.19%
2012-06-05	0	0.940	0.940	0.950	0.910	0.910	10,000	9,100	0.9100	0.940	0.940	0.950	0.910	0.910	10,000	0.9100	3.30%
2012-06-04	0	0.910	0.850	1.040	0.910	0.910	4,000	3,640	0.9100	0.910	0.850	1.040	0.910	0.910	4,000	0.9100	-1.09%
2012-06-01	0	0.920	0.920	0.930	0.850	0.880	46,000	39,720	0.8635	0.920	0.920	0.930	0.850	0.880	46,000	0.8635	-3.16%
2012-05-31	0	0.950	0.880	0.950	-	-	0	0	-	0.950	0.880	0.950	-	-	0	-	-7.77%
2012-05-30	0	1.030	1.030	1.040	-	-	0	0	-	1.030	1.030	1.040	-	-	0	-	5.10%
2012-05-29	0	0.980	0.900	0.990	-	-	0	0	-	0.980	0.900	0.990	-	-	0	-	0.00%
2012-05-28	0	0.980	0.900	0.980	-	-	0	0	-	0.980	0.900	0.980	-	-	0	-	0.00%
2012-05-25	0	0.980	0.880	0.990	-	-	0	0	-	0.980	0.880	0.990	-	-	0	-	0.00%
2012-05-24	0	0.980	0.980	0.990	-	-	0	0	-	0.980	0.980	0.990	-	-	0	-	3.16%
2012-05-23	0	0.950	0.850	0.990	-	-	0	0	-	0.950	0.850	0.990	-	-	0	-	0.00%
2012-05-22	0	0.950	0.900	0.950	0.950	0.950	24,000	22,800	0.9500	0.950	0.900	0.950	0.950	0.950	24,000	0.9500	-9.52%
2012-05-21	0	1.050	0.870	1.050	0.970	1.050	10,000	9,860	0.9860	1.050	0.870	1.050	0.970	1.050	10,000	0.9860	10.53%
2012-05-18	0	0.950	0.880	0.960	0.920	0.950	104,000	96,160	0.9246	0.950	0.880	0.960	0.920	0.950	104,000	0.9246	-4.04%
2012-05-17	0	0.990	0.940	0.990	-	-	0	0	-	0.990	0.940	0.990	-	-	0	-	-1.00%
2012-05-16	0	1.000	0.900	1.000	0.940	1.000	44,010	41,909	0.9523	1.000	0.900	1.000	0.940	1.000	44,010	0.9523	-5.66%
2012-05-15	0	1.060	0.980	1.060	-	-	0	0	-	1.060	0.980	1.060	-	-	0	-	-2.75%
2012-05-14	0	1.090	0.960	1.090	1.110	1.120	64,000	71,440	1.1163	1.090	0.960	1.090	1.110	1.120	64,000	1.1163	3.81%
2012-05-11	0	1.050	0.960	1.050	-	-	0	0	-	1.050	0.960	1.050	-	-	0	-	-0.94%
2012-05-10	0	1.060	1.000	1.070	-	-	0	0	-	1.060	1.000	1.070	-	-	0	-	0.00%
2012-05-09	0	1.060	1.020	1.060	1.020	1.100	506,000	535,180	1.0577	1.060	1.020	1.060	1.020	1.100	506,000	1.0577	0.00%
2012-05-08	0	1.060	1.010	1.060	1.020	1.120	240,000	264,880	1.1037	1.060	1.010	1.060	1.020	1.120	240,000	1.1037	-3.64%
2012-05-07	0	1.100	1.000	1.100	1.100	1.100	10,000	11,000	1.1000	1.100	1.000	1.100	1.100	1.100	10,000	1.1000	0.00%
2012-05-04	0	1.100	1.070	1.100	1.070	1.160	426,000	476,360	1.1182	1.100	1.070	1.100	1.070	1.160	426,000	1.1182	1.85%
2012-05-03	0	1.080	1.060	1.160	1.020	1.080	280,000	293,880	1.0496	1.080	1.060	1.160	1.020	1.080	280,000	1.0496	6.93%
2012-05-02	0	1.010	0.970	1.010	0.900	1.070	352,000	359,260	1.0206	1.010	0.970	1.010	0.900	1.070	352,000	1.0206	-1.94%
2012-04-30	0	1.030	0.920	1.050	-	-	0	0	-	1.030	0.920	1.050	-	-	0	-	0.00%
2012-04-27	0	1.030	0.960	1.030	-	-	0	0	-	1.030	0.960	1.030	-	-	0	-	-2.83%
2012-04-26	0	1.060	1.000	1.060	0.960	1.100	122,000	129,560	1.0620	1.060	1.000	1.060	0.960	1.100	122,000	1.0620	0.95%
2012-04-25	0	1.050	1.000	1.050	1.050	1.050	8,000	8,400	1.0500	1.050	1.000	1.050	1.050	1.050	8,000	1.0500	0.96%
2012-04-24	0	1.040	0.950	1.050	-	-	0	0	-	1.040	0.950	1.050	-	-	0	-	0.00%
2012-04-23	0	1.040	0.920	1.040	1.050	1.050	6,000	6,300	1.0500	1.040	0.920	1.040	1.050	1.050	6,000	1.0500	0.00%
2012-04-20	0	1.040	0.980	1.040	1.040	1.060	188,000	197,200	1.0489	1.040	0.980	1.040	1.040	1.060	188,000	1.0489	-1.89%
2012-04-19	0	1.060	0.880	1.070	1.060	1.060	6,000	6,360	1.0600	1.060	0.880	1.070	1.060	1.060	6,000	1.0600	3.92%
2012-04-18	0	1.020	1.010	1.020	1.020	1.040	6,000	6,160	1.0267	1.020	1.010	1.020	1.020	1.040	6,000	1.0267	0.00%
2012-04-17	0	1.020	0.940	1.020	1.070	1.070	36,000	38,520	1.0700	1.020	0.940	1.020	1.070	1.070	36,000	1.0700	2.00%
2012-04-16	0	1.000	0.920	1.000	-	-	0	0	-	1.000	0.920	1.000	-	-	0	-	-0.99%
2012-04-13	0	1.010	0.920	1.020	-	-	0	0	-	1.010	0.920	1.020	-	-	0	-	0.00%
2012-04-12	0	1.010	0.990	1.000	0.970	1.030	452,000	453,320	1.0029	1.010	0.990	1.000	0.970	1.030	452,000	1.0029	2.02%
2012-04-11	0	0.990	0.960	0.990	0.990	1.040	118,000	121,820	1.0324	0.990	0.960	0.990	0.990	1.040	118,000	1.0324	-1.98%
2012-04-10	0	1.010	0.990	1.010	0.990	1.020	38,000	38,040	1.0011	1.010	0.990	1.010	0.990	1.020	38,000	1.0011	-2.88%
2012-04-05	0	1.040	0.910	1.040	0.970	1.040	102,000	103,940	1.0190	1.040	0.910	1.040	0.970	1.040	102,000	1.0190	7.22%
2012-04-03	0	0.970	0.960	0.980	0.920	1.000	160,000	157,420	0.9839	0.970	0.960	0.980	0.920	1.000	160,000	0.9839	2.11%
2012-04-02	0	0.950	0.920	0.950	0.920	0.990	70,000	65,340	0.9334	0.950	0.920	0.950	0.920	0.990	70,000	0.9334	-4.04%
2012-03-30	0	0.990	0.950	0.990	0.950	1.050	806,000	821,600	1.0194	0.990	0.950	0.990	0.950	1.050	806,000	1.0194	-2.94%
2012-03-29	0	1.020	0.980	1.020	0.990	1.040	364,000	368,900	1.0135	1.020	0.980	1.020	0.990	1.040	364,000	1.0135	-4.67%
2012-03-28	0	1.070	1.040	1.070	1.040	1.170	836,000	929,660	1.1120	1.070	1.040	1.070	1.040	1.170	836,000	1.1120	-2.73%
2012-03-27	0	1.100	1.080	1.100	1.090	1.260	476,000	565,080	1.1871	1.100	1.080	1.100	1.090	1.260	476,000	1.1871	-2.65%
2012-03-26	0	1.130	1.080	1.130	0.980	1.160	1,570,000	1,686,060	1.0739	1.130	1.080	1.130	0.980	1.160	1,570,000	1.0739	10.78%
2012-03-23	0	1.020	0.870	1.020	1.000	1.020	22,000	21,940	0.9973	1.020	0.870	1.020	1.000	1.020	22,000	0.9973	2.00%
2012-03-22	0	1.000	0.920	1.030	1.000	1.050	84,000	87,200	1.0381	1.000	0.920	1.030	1.000	1.050	84,000	1.0381	-3.85%
2012-03-21	0	1.040	0.900	1.040	-	-	0	0	-	1.040	0.900	1.040	-	-	0	-	-0.95%
2012-03-20	0	1.050	0.980	1.050	-	-	0	0	-	1.050	0.980	1.050	-	-	0	-	0.00%
2012-03-19	0	1.050	1.010	1.050	1.000	1.090	262,000	276,240	1.0544	1.050	1.010	1.050	1.000	1.090	262,000	1.0544	0.00%
2012-03-16	0	1.050	1.000	1.050	-	-	0	0	-	1.050	1.000	1.050	-	-	0	-	-1.87%
2012-03-15	0	1.070	1.060	1.070	1.030	1.130	394,000	425,880	1.0809	1.070	1.060	1.070	1.030	1.130	394,000	1.0809	0.94%
2012-03-14	0	1.060	1.020	1.060	0.970	1.090	62,000	63,480	1.0239	1.060	1.020	1.060	0.970	1.090	62,000	1.0239	-3.64%
2012-03-13	0	1.100	0.980	1.100	1.000	1.100	62,000	67,200	1.0839	1.100	0.980	1.100	1.000	1.100	62,000	1.0839	5.77%
2012-03-12	0	1.040	0.930	1.050	0.930	1.040	106,000	109,580	1.0338	1.040	0.930	1.050	0.930	1.040	106,000	1.0338	-0.95%
2012-03-09	0	1.050	1.050	1.060	0.990	1.100	220,000	233,140	1.0597	1.050	1.050	1.060	0.990	1.100	220,000	1.0597	-1.87%
2012-03-08	0	1.070	1.040	1.080	0.890	1.150	734,000	772,520	1.0525	1.070	1.040	1.080	0.890	1.150	734,000	1.0525	22.99%
2012-03-07	0	0.870	0.830	0.870	-	-	0	0	-	0.870	0.830	0.870	-	-	0	-	0.00%
2012-03-06	0	0.870	0.830	0.870	0.820	0.900	96,000	84,080	0.8758	0.870	0.830	0.870	0.820	0.900	96,000	0.8758	0.00%
2012-03-05	0	0.870	0.870	0.880	0.860	0.890	478,000	420,520	0.8797	0.870	0.870	0.880	0.860	0.890	478,000	0.8797	3.57%
2012-03-02	0	0.840	0.820	0.850	0.830	0.860	250,000	211,980	0.8479	0.840	0.820	0.850	0.830	0.860	250,000	0.8479	5.00%
2012-03-01	0	0.800	0.790	0.800	0.790	0.890	3,754,000	3,049,220	0.8123	0.800	0.790	0.800	0.790	0.890	3,754,000	0.8123	0.00%
2012-02-29	0	0.800	0.790	0.800	0.780	0.820	1,920,000	1,540,060	0.8021	0.800	0.790	0.800	0.780	0.820	1,920,000	0.8021	2.56%
2012-02-28	0	0.780	0.760	0.800	-	-	0	0	-	0.780	0.760	0.800	-	-	0	-	0.00%
2012-02-27	0	0.780	0.780	0.790	0.760	0.760	100,000	76,000	0.7600	0.780	0.780	0.790	0.760	0.760	100,000	0.7600	1.30%
2012-02-24	0	0.770	0.760	0.790	0.770	0.790	132,000	102,060	0.7732	0.770	0.760	0.790	0.770	0.790	132,000	0.7732	-2.53%
2012-02-23	0	0.790	0.790	0.800	0.790	0.800	192,000	153,200	0.7979	0.790	0.790	0.800	0.790	0.800	192,000	0.7979	-1.25%
2012-02-22	0	0.800	0.790	0.800	0.760	0.800	16,000	12,240	0.7650	0.800	0.790	0.800	0.760	0.800	16,000	0.7650	0.00%
2012-02-21	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	0.00%
2012-02-20	0	0.800	0.780	0.800	0.800	0.800	572,000	457,600	0.8000	0.800	0.780	0.800	0.800	0.800	572,000	0.8000	0.00%
2012-02-17	0	0.800	0.760	0.800	0.760	0.800	16,000	12,240	0.7650	0.800	0.760	0.800	0.760	0.800	16,000	0.7650	0.00%
2012-02-16	0	0.800	0.780	0.800	0.780	0.800	42,000	32,800	0.7810	0.800	0.780	0.800	0.780	0.800	42,000	0.7810	1.27%
2012-02-15	0	0.790	0.790	0.800	0.790	0.800	230,000	183,700	0.7987	0.790	0.790	0.800	0.790	0.800	230,000	0.7987	1.28%
2012-02-14	0	0.780	0.680	0.790	0.780	0.790	250,000	197,000	0.7880	0.780	0.680	0.790	0.780	0.790	250,000	0.7880	-2.50%
2012-02-13	0	0.800	0.790	0.800	0.790	0.820	862,000	690,360	0.8009	0.800	0.790	0.800	0.790	0.820	862,000	0.8009	5.26%
2012-02-10	0	0.760	0.740	0.800	0.760	0.760	20,000	15,200	0.7600	0.760	0.740	0.800	0.760	0.760	20,000	0.7600	-5.00%
2012-02-09	0	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2012-02-08	0	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2012-02-07	0	0.800	0.780	0.800	0.800	0.830	630,000	507,500	0.8056	0.800	0.780	0.800	0.800	0.830	630,000	0.8056	1.27%
2012-02-06	0	0.790	0.640	0.790	-	-	0	0	-	0.790	0.640	0.790	-	-	0	-	0.00%
2012-02-03	0	0.790	0.650	0.800	-	-	0	0	-	0.790	0.650	0.800	-	-	0	-	0.00%
2012-02-02	0	0.790	0.710	0.790	-	-	0	0	-	0.790	0.710	0.790	-	-	0	-	-1.25%
2012-02-01	0	0.800	0.710	0.800	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	0.00%
2012-01-31	0	0.800	0.650	0.800	-	-	0	0	-	0.800	0.650	0.800	-	-	0	-	0.00%
2012-01-30	0	0.800	0.670	0.800	-	-	0	0	-	0.800	0.670	0.800	-	-	0	-	-2.44%
2012-01-27	0	0.820	0.690	0.820	-	-	0	0	-	0.820	0.690	0.820	-	-	0	-	0.00%
2012-01-26	0	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2012-01-20	0	0.820	0.790	0.820	0.750	0.820	42,000	31,640	0.7533	0.820	0.790	0.820	0.750	0.820	42,000	0.7533	0.00%
2012-01-19	0	0.820	0.710	0.830	-	-	0	0	-	0.820	0.710	0.830	-	-	0	-	0.00%
2012-01-18	0	0.820	0.720	0.820	-	-	0	0	-	0.820	0.720	0.820	-	-	0	-	0.00%
2012-01-17	0	0.820	0.710	0.830	-	-	0	0	-	0.820	0.710	0.830	-	-	0	-	0.00%
2012-01-16	0	0.820	0.710	0.820	-	-	0	0	-	0.820	0.710	0.820	-	-	0	-	-1.20%
2012-01-13	0	0.830	0.730	0.830	-	-	0	0	-	0.830	0.730	0.830	-	-	0	-	0.00%
2012-01-12	0	0.830	0.730	0.840	-	-	0	0	-	0.830	0.730	0.840	-	-	0	-	0.00%
2012-01-11	0	0.830	0.710	0.840	-	-	0	0	-	0.830	0.710	0.840	-	-	0	-	0.00%
2012-01-10	0	0.830	0.750	0.830	-	-	0	0	-	0.830	0.750	0.830	-	-	0	-	0.00%
2012-01-09	0	0.830	0.750	0.830	-	-	0	0	-	0.830	0.750	0.830	-	-	0	-	0.00%
2012-01-06	0	0.830	0.730	0.840	-	-	0	0	-	0.830	0.730	0.840	-	-	0	-	0.00%
2012-01-05	0	0.830	0.730	0.840	-	-	0	0	-	0.830	0.730	0.840	-	-	0	-	0.00%
2012-01-04	0	0.830	0.730	0.830	-	-	0	0	-	0.830	0.730	0.830	-	-	0	-	-1.19%
2012-01-03	0	0.840	0.770	0.840	0.900	0.900	150,000	135,000	0.9000	0.840	0.770	0.840	0.900	0.900	150,000	0.9000	-1.18%
2011-12-30	0	0.850	0.710	0.850	0.870	0.870	170,000	147,900	0.8700	0.850	0.710	0.850	0.870	0.870	170,000	0.8700	4.94%
2011-12-29	0	0.810	0.730	0.810	0.810	0.810	382,000	309,420	0.8100	0.810	0.730	0.810	0.810	0.810	382,000	0.8100	-2.41%
2011-12-28	0	0.830	0.750	0.830	0.880	0.880	12,000	10,560	0.8800	0.830	0.750	0.830	0.880	0.880	12,000	0.8800	0.00%
2011-12-23	0	0.830	0.790	0.830	0.800	0.880	470,000	396,620	0.8439	0.830	0.790	0.830	0.800	0.880	470,000	0.8439	6.41%
2011-12-22	0	0.780	0.670	0.800	-	-	0	0	-	0.780	0.670	0.800	-	-	0	-	0.00%
2011-12-21	0	0.780	0.730	0.800	-	-	0	0	-	0.780	0.730	0.800	-	-	0	-	0.00%
2011-12-20	0	0.780	0.780	0.800	0.750	0.750	50,000	37,500	0.7500	0.780	0.780	0.800	0.750	0.750	50,000	0.7500	-4.88%
2011-12-19	0	0.820	0.760	0.870	0.820	0.820	2,000	1,640	0.8200	0.820	0.760	0.870	0.820	0.820	2,000	0.8200	10.81%
2011-12-16	0	0.740	0.740	0.750	0.700	0.750	40,000	28,700	0.7175	0.740	0.740	0.750	0.700	0.750	40,000	0.7175	-3.90%
2011-12-15	0	0.770	0.700	0.770	-	-	0	0	-	0.770	0.700	0.770	-	-	0	-	-1.28%
2011-12-14	0	0.780	0.750	0.780	0.780	0.780	20,000	15,600	0.7800	0.780	0.750	0.780	0.780	0.780	20,000	0.7800	1.30%
2011-12-13	0	0.770	0.700	0.820	-	-	0	0	-	0.770	0.700	0.820	-	-	0	-	0.00%
2011-12-12	0	0.770	0.740	0.790	0.770	0.780	42,000	32,560	0.7752	0.770	0.740	0.790	0.770	0.780	42,000	0.7752	-8.33%
2011-12-09	0	0.840	0.840	0.860	0.810	0.810	6,000	4,860	0.8100	0.840	0.840	0.860	0.810	0.810	6,000	0.8100	2.44%
2011-12-08	0	0.820	0.760	0.850	-	-	0	0	-	0.820	0.760	0.850	-	-	0	-	0.00%
2011-12-07	0	0.820	0.760	0.820	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	-1.20%
2011-12-06	0	0.830	0.780	0.830	0.740	0.830	38,000	29,520	0.7768	0.830	0.780	0.830	0.740	0.830	38,000	0.7768	-4.60%
2011-12-05	0	0.870	0.730	0.880	-	-	0	0	-	0.870	0.730	0.880	-	-	0	-	0.00%
2011-12-02	0	0.870	0.770	0.870	0.920	0.930	4,000	3,700	0.9250	0.870	0.770	0.870	0.920	0.930	4,000	0.9250	-2.25%
2011-12-01	0	0.890	0.880	0.890	0.770	0.890	22,000	17,800	0.8091	0.890	0.880	0.890	0.770	0.890	22,000	0.8091	15.58%
2011-11-30	0	0.770	0.710	0.790	-	-	0	0	-	0.770	0.710	0.790	-	-	0	-	0.00%
2011-11-29	0	0.770	0.710	0.790	-	-	0	0	-	0.770	0.710	0.790	-	-	0	-	0.00%
2011-11-28	0	0.770	0.760	0.770	-	-	0	0	-	0.770	0.760	0.770	-	-	0	-	-2.53%
2011-11-25	0	0.790	0.700	0.790	0.710	0.790	54,000	39,240	0.7267	0.790	0.700	0.790	0.710	0.790	54,000	0.7267	3.95%
2011-11-24	0	0.760	0.710	0.760	-	-	0	0	-	0.760	0.710	0.760	-	-	0	-	0.00%
2011-11-23	0	0.760	0.780	0.790	0.710	0.740	26,000	18,680	0.7185	0.760	0.780	0.790	0.710	0.740	26,000	0.7185	1.33%
2011-11-22	0	0.750	0.730	0.750	0.750	0.760	34,000	25,540	0.7512	0.750	0.730	0.750	0.750	0.760	34,000	0.7512	-3.85%
2011-11-21	0	0.780	0.680	0.790	-	-	0	0	-	0.780	0.680	0.790	-	-	0	-	0.00%
2011-11-18	0	0.780	0.680	0.790	-	-	0	0	-	0.780	0.680	0.790	-	-	0	-	0.00%
2011-11-17	0	0.780	0.700	0.790	-	-	0	0	-	0.780	0.700	0.790	-	-	0	-	0.00%
2011-11-16	0	0.780	0.730	0.800	-	-	0	0	-	0.780	0.730	0.800	-	-	0	-	0.00%
2011-11-15	0	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	-4.88%
2011-11-14	0	0.820	0.730	0.830	0.820	0.820	2,000	1,640	0.8200	0.820	0.730	0.830	0.820	0.820	2,000	0.8200	9.33%
2011-11-11	0	0.750	0.740	0.750	0.750	0.750	50,000	37,500	0.7500	0.750	0.740	0.750	0.750	0.750	50,000	0.7500	-2.60%
2011-11-10	0	0.770	0.680	0.700	0.770	0.770	2,000	1,540	0.7700	0.770	0.680	0.700	0.770	0.770	2,000	0.7700	-3.75%
2011-11-09	0	0.800	0.800	0.830	0.800	0.800	2,000	1,600	0.8000	0.800	0.800	0.830	0.800	0.800	2,000	0.8000	5.26%
2011-11-08	0	0.760	0.750	0.760	0.760	0.760	18,000	13,680	0.7600	0.760	0.750	0.760	0.760	0.760	18,000	0.7600	0.00%
2011-11-07	0	0.760	0.730	0.760	0.760	0.760	16,000	12,160	0.7600	0.760	0.730	0.760	0.760	0.760	16,000	0.7600	-2.56%
2011-11-04	0	0.780	0.740	0.780	0.760	0.840	24,000	18,800	0.7833	0.780	0.740	0.780	0.760	0.840	24,000	0.7833	8.33%
2011-11-03	0	0.720	0.700	0.730	0.720	0.740	38,000	27,580	0.7258	0.720	0.700	0.730	0.720	0.740	38,000	0.7258	-10.00%
2011-11-02	0	0.800	0.740	0.800	-	-	20,000	16,600	0.8300	0.800	0.740	0.800	-	-	20,000	0.8300	0.00%
2011-11-01	0	0.800	0.750	0.800	0.830	0.830	38,000	31,540	0.8300	0.800	0.750	0.800	0.830	0.830	38,000	0.8300	-1.23%
2011-10-31	0	0.810	0.770	0.820	0.760	0.810	76,000	58,740	0.7729	0.810	0.770	0.820	0.760	0.810	76,000	0.7729	-3.57%
2011-10-28	0	0.840	0.760	0.840	-	-	0	0	-	0.840	0.760	0.840	-	-	0	-	0.00%
2011-10-27	0	0.840	0.820	0.840	0.820	0.840	70,000	58,100	0.8300	0.840	0.820	0.840	0.820	0.840	70,000	0.8300	0.00%
2011-10-26	0	0.840	0.770	0.840	-	-	0	0	-	0.840	0.770	0.840	-	-	0	-	-2.33%
2011-10-25	0	0.860	0.780	0.860	0.900	0.900	20,000	18,000	0.9000	0.860	0.780	0.860	0.900	0.900	20,000	0.9000	3.61%
2011-10-24	0	0.830	0.770	0.830	0.750	0.850	58,000	45,780	0.7893	0.830	0.770	0.830	0.750	0.850	58,000	0.7893	10.67%
2011-10-21	0	0.750	0.720	0.760	0.680	0.760	158,000	113,080	0.7157	0.750	0.720	0.760	0.680	0.760	158,000	0.7157	-6.25%
2011-10-20	0	0.800	0.790	0.800	0.750	0.800	30,000	22,840	0.7613	0.800	0.790	0.800	0.750	0.800	30,000	0.7613	-2.44%
2011-10-19	0	0.820	0.770	0.820	-	-	0	0	-	0.820	0.770	0.820	-	-	0	-	-1.20%
2011-10-18	0	0.830	0.750	0.830	0.830	0.830	64,000	53,120	0.8300	0.830	0.750	0.830	0.830	0.830	64,000	0.8300	2.47%
2011-10-17	0	0.810	0.800	0.820	0.810	0.900	80,000	70,300	0.8788	0.810	0.800	0.820	0.810	0.900	80,000	0.8788	-5.81%
2011-10-14	0	0.860	0.880	0.900	-	-	0	0	-	0.860	0.880	0.900	-	-	0	-	0.00%
2011-10-13	0	0.860	0.860	0.870	0.840	0.900	220,000	193,360	0.8789	0.860	0.860	0.870	0.840	0.900	220,000	0.8789	2.38%
2011-10-12	0	0.840	0.820	0.870	0.830	0.940	396,000	348,660	0.8805	0.840	0.820	0.870	0.830	0.940	396,000	0.8805	1.20%
2011-10-11	0	0.830	0.800	0.830	0.760	0.900	152,000	122,760	0.8076	0.830	0.800	0.830	0.760	0.900	152,000	0.8076	2.47%
2011-10-10	0	0.810	0.770	0.810	0.800	0.810	72,000	57,620	0.8003	0.810	0.770	0.810	0.800	0.810	72,000	0.8003	-6.90%
2011-10-07	0	0.870	0.870	0.880	0.840	0.870	66,000	56,120	0.8503	0.870	0.870	0.880	0.840	0.870	66,000	0.8503	-5.43%
2011-10-06	0	0.920	0.900	0.920	0.800	0.920	38,000	32,320	0.8505	0.920	0.900	0.920	0.800	0.920	38,000	0.8505	-3.16%
2011-10-04	0	0.950	0.950	0.960	0.910	0.960	16,000	14,660	0.9163	0.950	0.950	0.960	0.910	0.960	16,000	0.9163	-2.06%
2011-10-03	0	0.970	0.930	0.980	0.750	0.980	44,000	37,320	0.8482	0.970	0.930	0.980	0.750	0.980	44,000	0.8482	5.43%
2011-09-30	0	0.920	0.850	0.920	-	-	0	0	-	0.920	0.850	0.920	-	-	0	-	-1.08%
2011-09-28	0	0.930	0.820	0.930	-	-	0	0	-	0.930	0.820	0.930	-	-	0	-	0.00%
2011-09-27	0	0.930	0.810	0.930	0.930	0.970	38,000	35,980	0.9468	0.930	0.810	0.930	0.930	0.970	38,000	0.9468	27.40%
2011-09-26	0	0.730	0.730	0.750	0.730	0.820	60,000	45,780	0.7630	0.730	0.730	0.750	0.730	0.820	60,000	0.7630	-20.65%
2011-09-23	0	0.920	0.850	0.920	0.860	0.920	4,000	3,560	0.8900	0.920	0.850	0.920	0.860	0.920	4,000	0.8900	-5.15%
2011-09-22	0	0.970	0.880	0.970	-	-	0	0	-	0.970	0.880	0.970	-	-	0	-	-2.02%
2011-09-21	0	0.990	0.880	0.990	-	-	0	0	-	0.990	0.880	0.990	-	-	0	-	0.00%
2011-09-20	0	0.990	0.940	0.990	0.820	0.990	24,000	22,060	0.9192	0.990	0.940	0.990	0.820	0.990	24,000	0.9192	-1.00%
2011-09-19	0	1.000	0.900	1.000	-	-	80,000	80,000	1.0000	1.000	0.900	1.000	-	-	80,000	1.0000	0.00%
2011-09-16	0	1.000	0.900	1.000	1.200	1.200	4,000	4,800	1.2000	1.000	0.900	1.000	1.200	1.200	4,000	1.2000	0.00%
2011-09-15	0	1.000	0.970	1.000	0.940	1.000	12,000	11,400	0.9500	1.000	0.970	1.000	0.940	1.000	12,000	0.9500	3.09%
2011-09-14	0	0.970	0.900	0.970	-	-	0	0	-	0.970	0.900	0.970	-	-	0	-	0.00%
2011-09-12	0	0.970	0.900	1.030	0.970	1.020	10,000	9,860	0.9860	0.970	0.900	1.030	0.970	1.020	10,000	0.9860	-1.02%
2011-09-09	0	0.980	0.960	0.980	0.910	0.980	82,000	76,280	0.9302	0.980	0.960	0.980	0.910	0.980	82,000	0.9302	0.00%
2011-09-08	0	0.980	0.950	0.980	1.020	1.020	2,000	2,040	1.0200	0.980	0.950	0.980	1.020	1.020	2,000	1.0200	1.03%
2011-09-07	0	0.970	0.950	0.970	0.960	0.970	28,000	27,140	0.9693	0.970	0.950	0.970	0.960	0.970	28,000	0.9693	0.00%
2011-09-06	0	0.970	0.960	0.970	0.950	1.000	42,000	40,220	0.9576	0.970	0.960	0.970	0.950	1.000	42,000	0.9576	-5.83%
2011-09-05	0	1.030	0.960	1.030	0.900	1.030	178,000	167,740	0.9424	1.030	0.960	1.030	0.900	1.030	178,000	0.9424	3.00%
2011-09-02	0	1.000	1.000	1.020	0.900	1.000	78,000	72,940	0.9351	1.000	1.000	1.020	0.900	1.000	78,000	0.9351	0.00%
2011-09-01	0	1.000	0.910	1.010	1.000	1.200	66,000	66,440	1.0067	1.000	0.910	1.010	1.000	1.200	66,000	1.0067	0.00%
2011-08-31	0	1.000	0.880	1.000	1.000	1.000	52,000	52,000	1.0000	1.000	0.880	1.000	1.000	1.000	52,000	1.0000	1.01%
2011-08-30	0	0.990	0.880	0.990	-	-	0	0	-	0.990	0.880	0.990	-	-	0	-	-2.94%
2011-08-29	0	1.020	0.830	1.020	-	-	0	0	-	1.020	0.830	1.020	-	-	0	-	-0.97%
2011-08-26	0	1.030	0.950	1.030	1.000	1.040	4,000	4,080	1.0200	1.030	0.950	1.030	1.000	1.040	4,000	1.0200	3.00%
2011-08-25	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	-3.85%
2011-08-24	0	1.040	1.010	1.040	1.000	1.050	24,000	24,940	1.0392	1.040	1.010	1.040	1.000	1.050	24,000	1.0392	-0.95%
2011-08-23	0	1.050	1.000	1.050	1.000	1.070	36,000	36,240	1.0067	1.050	1.000	1.050	1.000	1.070	36,000	1.0067	-3.67%
2011-08-22	0	1.090	0.980	1.090	1.000	1.100	928,000	1,003,780	1.0817	1.090	0.980	1.090	1.000	1.100	928,000	1.0817	-0.91%
2011-08-19	0	1.100	0.980	1.100	-	-	0	0	-	1.100	0.980	1.100	-	-	0	-	-0.90%
2011-08-18	0	1.110	1.060	1.110	1.050	1.120	56,000	59,360	1.0600	1.110	1.060	1.110	1.050	1.120	56,000	1.0600	-1.77%
2011-08-17	0	1.130	1.050	1.130	1.050	1.130	52,000	55,060	1.0588	1.130	1.050	1.130	1.050	1.130	52,000	1.0588	-1.74%
2011-08-16	0	1.150	1.060	1.150	1.150	1.150	50,000	57,500	1.1500	1.150	1.060	1.150	1.150	1.150	50,000	1.1500	-1.71%
2011-08-15	0	1.170	1.080	1.170	-	-	500	505	1.0100	1.170	1.080	1.170	-	-	500	1.0100	0.00%
2011-08-12	0	1.170	1.030	1.170	1.180	1.190	204,000	242,700	1.1897	1.170	1.030	1.170	1.180	1.190	204,000	1.1897	1.74%
2011-08-11	0	1.150	1.040	1.150	1.020	1.170	64,000	65,840	1.0288	1.150	1.040	1.150	1.020	1.170	64,000	1.0288	-2.54%
2011-08-10	0	1.180	1.100	1.180	1.170	1.190	278,000	330,020	1.1871	1.180	1.100	1.180	1.170	1.190	278,000	1.1871	0.85%
2011-08-09	0	1.170	0.920	1.170	-	-	0	0	-	1.170	0.920	1.170	-	-	0	-	-0.85%
2011-08-08	0	1.180	1.180	1.190	1.000	1.100	242,000	253,880	1.0491	1.180	1.180	1.190	1.000	1.100	242,000	1.0491	-2.48%
2011-08-05	0	1.210	1.100	1.210	-	-	0	0	-	1.210	1.100	1.210	-	-	0	-	-2.42%
2011-08-04	0	1.240	1.230	1.240	1.200	1.240	252,000	302,480	1.2003	1.240	1.230	1.240	1.200	1.240	252,000	1.2003	-0.80%
2011-08-03	0	1.250	1.120	1.250	-	-	0	0	-	1.250	1.120	1.250	-	-	0	-	-0.79%
2011-08-02	0	1.260	1.130	1.260	-	-	0	0	-	1.260	1.130	1.260	-	-	0	-	-1.56%
2011-08-01	0	1.280	1.280	1.290	-	-	0	0	-	1.280	1.280	1.290	-	-	0	-	2.40%
2011-07-29	0	1.250	1.190	1.250	-	-	0	0	-	1.250	1.190	1.250	-	-	0	-	-3.10%
2011-07-28	0	1.290	1.150	1.300	1.230	1.290	20,000	25,200	1.2600	1.290	1.150	1.300	1.230	1.290	20,000	1.2600	4.03%
2011-07-27	0	1.240	1.170	1.240	-	-	0	0	-	1.240	1.170	1.240	-	-	0	-	0.00%
2011-07-26	0	1.240	1.190	1.250	1.190	1.240	92,000	110,220	1.1980	1.240	1.190	1.250	1.190	1.240	92,000	1.1980	-0.80%
2011-07-25	0	1.250	1.250	1.260	1.200	1.200	2,000	2,400	1.2000	1.250	1.250	1.260	1.200	1.200	2,000	1.2000	-0.79%
2011-07-22	0	1.260	1.220	1.260	-	-	0	0	-	1.260	1.220	1.260	-	-	0	-	0.00%
2011-07-21	0	1.260	1.270	1.290	1.210	1.260	32,000	39,360	1.2300	1.260	1.270	1.290	1.210	1.260	32,000	1.2300	0.00%
2011-07-20	0	1.260	1.240	1.260	1.240	1.260	40,000	49,640	1.2410	1.260	1.240	1.260	1.240	1.260	40,000	1.2410	-0.79%
2011-07-19	0	1.270	1.200	1.270	-	-	0	0	-	1.270	1.200	1.270	-	-	0	-	0.00%
2011-07-18	0	1.270	1.220	1.270	1.270	1.280	70,000	89,000	1.2714	1.270	1.220	1.270	1.270	1.280	70,000	1.2714	-0.78%
2011-07-15	0	1.280	1.240	1.280	-	-	0	0	-	1.280	1.240	1.280	-	-	0	-	0.00%
2011-07-14	0	1.280	1.210	1.280	1.260	1.280	146,000	184,880	1.2663	1.280	1.210	1.280	1.260	1.280	146,000	1.2663	0.79%
2011-07-13	0	1.270	1.180	1.270	-	-	0	0	-	1.270	1.180	1.270	-	-	0	-	0.00%
2011-07-12	0	1.270	1.210	1.270	-	-	10,000	12,200	1.2200	1.270	1.210	1.270	-	-	10,000	1.2200	-0.78%
2011-07-11	0	1.280	1.230	1.280	-	-	0	0	-	1.280	1.230	1.280	-	-	0	-	0.00%
2011-07-08	0	1.280	1.240	1.280	1.220	1.290	28,000	34,420	1.2293	1.280	1.240	1.280	1.220	1.290	28,000	1.2293	-0.78%
2011-07-07	0	1.290	1.280	1.290	-	-	0	0	-	1.290	1.280	1.290	-	-	0	-	0.00%
2011-07-06	0	1.290	1.250	1.290	1.250	1.290	170,000	214,440	1.2614	1.290	1.250	1.290	1.250	1.290	170,000	1.2614	0.00%
2011-07-05	0	1.290	1.290	1.300	1.220	1.330	264,000	334,700	1.2678	1.290	1.290	1.300	1.220	1.330	264,000	1.2678	-0.77%
2011-07-04	0	1.300	1.250	1.300	1.300	1.340	112,000	146,520	1.3082	1.300	1.250	1.300	1.300	1.340	112,000	1.3082	-2.99%
2011-06-30	0	1.340	1.310	1.350	1.310	1.340	20,000	26,260	1.3130	1.340	1.310	1.350	1.310	1.340	20,000	1.3130	-0.74%
2011-06-29	0	1.350	1.340	1.350	1.310	1.350	28,000	36,960	1.3200	1.350	1.340	1.350	1.310	1.350	28,000	1.3200	2.27%
2011-06-28	0	1.320	1.320	1.370	1.300	1.350	50,000	65,740	1.3148	1.320	1.320	1.370	1.300	1.350	50,000	1.3148	-2.94%
2011-06-27	0	1.360	1.320	1.360	-	-	0	0	-	1.360	1.320	1.360	-	-	0	-	0.00%
2011-06-24	0	1.360	1.340	1.370	1.310	1.360	66,000	87,640	1.3279	1.360	1.340	1.370	1.310	1.360	66,000	1.3279	0.00%
2011-06-23	0	1.360	1.340	1.360	1.320	1.360	76,000	100,680	1.3247	1.360	1.340	1.360	1.320	1.360	76,000	1.3247	-3.55%
2011-06-22	0	1.410	1.340	1.420	-	-	0	0	-	1.410	1.340	1.420	-	-	0	-	0.00%
2011-06-21	0	1.410	1.410	1.420	1.380	1.380	20,000	27,600	1.3800	1.410	1.410	1.420	1.380	1.380	20,000	1.3800	-1.40%
2011-06-20	0	1.430	1.320	1.440	1.310	1.430	128,000	174,240	1.3613	1.430	1.320	1.440	1.310	1.430	128,000	1.3613	2.88%
2011-06-17	0	1.390	1.390	1.400	1.310	1.440	106,000	149,640	1.4117	1.390	1.390	1.400	1.310	1.440	106,000	1.4117	-2.11%
2011-06-16	0	1.420	1.440	1.450	1.400	1.450	110,000	155,700	1.4155	1.420	1.440	1.450	1.400	1.450	110,000	1.4155	-0.70%
2011-06-15	0	1.430	1.470	1.480	1.430	1.500	34,000	49,460	1.4547	1.430	1.470	1.480	1.430	1.500	34,000	1.4547	0.00%
2011-06-14	0	1.430	1.430	1.490	1.430	1.490	62,000	89,580	1.4448	1.430	1.430	1.490	1.430	1.490	62,000	1.4448	-4.03%
2011-06-13	0	1.490	1.430	1.520	-	-	0	0	-	1.490	1.430	1.520	-	-	0	-	0.00%
2011-06-10	0	1.490	1.490	1.510	1.460	1.580	304,000	459,740	1.5123	1.490	1.490	1.510	1.460	1.580	304,000	1.5123	2.76%
2011-06-09	0	1.450	1.450	1.460	1.420	1.450	120,000	171,520	1.4293	1.450	1.450	1.460	1.420	1.450	120,000	1.4293	0.69%
2011-06-08	0	1.440	1.420	1.450	1.420	1.460	80,000	115,720	1.4465	1.440	1.420	1.450	1.420	1.460	80,000	1.4465	-3.36%
2011-06-07	0	1.490	1.440	1.490	1.430	1.490	904,000	1,259,770	1.3936	1.490	1.440	1.490	1.430	1.490	904,000	1.3936	4.20%
2011-06-03	0	1.430	1.400	1.440	1.380	1.430	24,000	33,300	1.3875	1.430	1.400	1.440	1.380	1.430	24,000	1.3875	0.70%
2011-06-02	0	1.420	1.380	1.430	-	-	0	0	-	1.420	1.380	1.430	-	-	0	-	0.00%
2011-06-01	0	1.420	1.400	1.420	1.380	1.420	32,000	44,380	1.3869	1.420	1.400	1.420	1.380	1.420	32,000	1.3869	-0.70%
2011-05-31	0	1.430	1.430	1.440	1.370	1.450	198,000	281,060	1.4195	1.430	1.430	1.440	1.370	1.450	198,000	1.4195	2.88%
2011-05-30	0	1.390	1.370	1.390	1.370	1.410	106,000	145,540	1.3730	1.390	1.370	1.390	1.370	1.410	106,000	1.3730	-2.80%
2011-05-27	0	1.430	1.380	1.450	1.330	1.490	182,000	251,640	1.3826	1.430	1.380	1.450	1.330	1.490	182,000	1.3826	-0.69%
2011-05-26	0	1.440	1.390	1.450	-	-	0	0	-	1.440	1.390	1.450	-	-	0	-	0.00%
2011-05-25	0	1.440	1.390	1.440	1.380	1.450	44,000	62,440	1.4191	1.440	1.390	1.440	1.380	1.450	44,000	1.4191	-0.69%
2011-05-24	0	1.450	1.400	1.450	1.350	1.450	88,000	122,800	1.3955	1.450	1.400	1.450	1.350	1.450	88,000	1.3955	0.00%
2011-05-23	0	1.450	1.400	1.450	-	-	0	0	-	1.450	1.400	1.450	-	-	0	-	-3.33%
2011-05-20	0	1.500	1.450	1.500	1.470	1.500	34,000	50,060	1.4724	1.500	1.450	1.500	1.470	1.500	34,000	1.4724	-0.66%
2011-05-19	0	1.510	1.500	1.510	1.480	1.550	250,000	382,720	1.5309	1.510	1.500	1.510	1.480	1.550	250,000	1.5309	0.00%
2011-05-18	0	1.510	1.520	1.530	1.460	1.650	78,000	118,300	1.5167	1.510	1.520	1.530	1.460	1.650	78,000	1.5167	0.67%
2011-05-17	0	1.500	1.490	1.500	1.400	1.500	120,000	171,900	1.4325	1.500	1.490	1.500	1.400	1.500	120,000	1.4325	0.00%
2011-05-16	0	1.500	1.440	1.500	1.410	1.500	24,000	34,280	1.4283	1.500	1.440	1.500	1.410	1.500	24,000	1.4283	0.00%
2011-05-13	0	1.500	1.470	1.520	1.400	1.530	208,000	302,440	1.4540	1.500	1.470	1.520	1.400	1.530	208,000	1.4540	6.38%
2011-05-12	0	1.410	1.380	1.410	1.390	1.420	256,000	356,740	1.3935	1.410	1.380	1.410	1.390	1.420	256,000	1.3935	0.00%
2011-05-11	0	1.410	1.380	1.420	1.380	1.470	306,000	430,140	1.4057	1.410	1.380	1.420	1.380	1.470	306,000	1.4057	-2.76%
2011-05-09	0	1.450	1.410	1.450	1.400	1.490	298,000	428,940	1.4394	1.450	1.410	1.450	1.400	1.490	298,000	1.4394	-3.33%
2011-05-06	0	1.500	1.500	1.530	1.480	1.570	342,000	515,900	1.5085	1.500	1.500	1.530	1.480	1.570	342,000	1.5085	-4.46%
2011-05-05	0	1.570	1.560	1.570	1.530	1.580	138,000	213,200	1.5449	1.570	1.560	1.570	1.530	1.580	138,000	1.5449	-2.48%
2011-05-04	0	1.610	1.570	1.630	1.570	1.650	128,000	207,540	1.6214	1.610	1.570	1.630	1.570	1.650	128,000	1.6214	-2.42%
2011-05-03	0	1.650	1.680	1.690	1.650	1.800	157,000	266,730	1.6989	1.650	1.680	1.690	1.650	1.800	157,000	1.6989	-5.71%
2011-04-29	0	1.750	1.700	1.750	1.670	1.780	346,000	594,500	1.7182	1.750	1.700	1.750	1.670	1.780	346,000	1.7182	-4.37%
2011-04-28	0	1.830	1.800	1.830	1.760	1.930	358,000	666,700	1.8623	1.830	1.800	1.830	1.760	1.930	358,000	1.8623	-3.17%
2011-04-27	0	1.890	1.800	1.890	1.750	1.910	920,000	1,665,580	1.8104	1.890	1.800	1.890	1.750	1.910	920,000	1.8104	-1.05%
2011-04-26	0	1.910	1.890	1.910	1.890	2.130	3,314,000	6,607,320	1.9938	1.910	1.890	1.910	1.890	2.130	3,314,000	1.9938	-6.37%
2011-04-21	0	2.040	2.020	2.030	1.660	2.080	4,190,000	7,887,340	1.8824	2.040	2.020	2.030	1.660	2.080	4,190,000	1.8824	22.89%
2011-04-20	0	1.660	1.620	1.660	1.570	1.660	406,000	658,340	1.6215	1.660	1.620	1.660	1.570	1.660	406,000	1.6215	3.75%
2011-04-19	0	1.600	1.570	1.600	1.560	1.620	182,000	287,600	1.5802	1.600	1.570	1.600	1.560	1.620	182,000	1.5802	-2.44%
2011-04-18	0	1.640	1.610	1.640	1.610	1.690	476,000	789,100	1.6578	1.640	1.610	1.640	1.610	1.690	476,000	1.6578	1.23%
2011-04-15	0	1.620	1.600	1.620	1.570	1.660	662,000	1,084,980	1.6389	1.620	1.600	1.620	1.570	1.660	662,000	1.6389	2.53%
2011-04-14	0	1.580	1.520	1.580	1.500	1.580	354,000	549,280	1.5516	1.580	1.520	1.580	1.500	1.580	354,000	1.5516	-1.25%
2011-04-13	0	1.600	1.570	1.600	1.380	1.640	1,390,000	2,151,980	1.5482	1.600	1.570	1.600	1.380	1.640	1,390,000	1.5482	14.29%
2011-04-12	0	1.400	1.380	1.410	1.380	1.430	106,000	148,440	1.4004	1.400	1.380	1.410	1.380	1.430	106,000	1.4004	0.00%
2011-04-11	0	1.400	1.330	1.420	1.350	1.400	104,000	142,900	1.3740	1.400	1.330	1.420	1.350	1.400	104,000	1.3740	6.87%
2011-04-08	0	1.310	1.310	1.320	1.240	1.330	512,000	661,060	1.2911	1.310	1.310	1.320	1.240	1.330	512,000	1.2911	5.65%
2011-04-07	0	1.240	1.230	1.250	1.240	1.280	786,000	985,300	1.2536	1.240	1.230	1.250	1.240	1.280	786,000	1.2536	-4.62%
2011-04-06	0	1.300	1.270	1.320	1.300	1.350	222,000	290,560	1.3088	1.300	1.270	1.320	1.300	1.350	222,000	1.3088	-3.70%
2011-04-04	0	1.350	1.310	1.350	1.300	1.370	196,000	258,280	1.3178	1.350	1.310	1.350	1.300	1.370	196,000	1.3178	-1.46%
2011-04-01	0	1.370	1.380	1.420	1.330	1.430	226,000	310,260	1.3728	1.370	1.380	1.420	1.330	1.430	226,000	1.3728	-4.20%
2011-03-31	0	1.430	1.380	1.430	1.200	1.640	3,925,010	5,603,775	1.4277	1.430	1.380	1.430	1.200	1.640	3,925,010	1.4277	16.26%
2011-03-30	0	1.230	1.210	1.230	1.200	1.300	724,000	877,540	1.2121	1.230	1.210	1.230	1.200	1.300	724,000	1.2121	-4.65%
2011-03-29	0	1.290	1.250	1.290	1.230	1.300	40,000	50,280	1.2570	1.290	1.250	1.290	1.230	1.300	40,000	1.2570	-3.73%
2011-03-28	0	1.340	1.260	1.340	1.360	1.360	50,000	68,000	1.3600	1.340	1.260	1.340	1.360	1.360	50,000	1.3600	3.08%
2011-03-25	0	1.300	1.260	1.300	-	-	0	0	-	1.300	1.260	1.300	-	-	0	-	0.00%
2011-03-24	0	1.300	1.260	1.300	1.240	1.420	478,000	609,340	1.2748	1.300	1.260	1.300	1.240	1.420	478,000	1.2748	-2.26%
2011-03-23	0	1.330	1.320	1.330	1.280	1.340	230,000	297,500	1.2935	1.330	1.320	1.330	1.280	1.340	230,000	1.2935	1.53%
2011-03-22	0	1.310	1.250	1.310	1.320	1.320	10,000	13,200	1.3200	1.310	1.250	1.310	1.320	1.320	10,000	1.3200	-0.76%
2011-03-21	0	1.320	1.270	1.340	1.200	1.350	482,000	616,420	1.2789	1.320	1.270	1.340	1.200	1.350	482,000	1.2789	3.94%
2011-03-18	0	1.270	1.200	1.270	1.190	1.360	386,000	478,200	1.2389	1.270	1.200	1.270	1.190	1.360	386,000	1.2389	-3.05%
2011-03-17	0	1.310	1.250	1.310	1.250	1.310	232,000	297,040	1.2803	1.310	1.250	1.310	1.250	1.310	232,000	1.2803	0.00%
2011-03-16	0	1.310	1.310	1.320	1.290	1.380	180,000	236,480	1.3138	1.310	1.310	1.320	1.290	1.380	180,000	1.3138	-1.50%
2011-03-15	0	1.330	1.250	1.330	-	-	0	0	-	1.330	1.250	1.330	-	-	0	-	0.00%
2011-03-14	0	1.330	1.170	1.340	-	-	0	0	-	1.330	1.170	1.340	-	-	0	-	0.00%
2011-03-11	0	1.330	1.330	1.340	1.250	1.330	44,000	55,180	1.2541	1.330	1.330	1.340	1.250	1.330	44,000	1.2541	-1.48%
2011-03-10	0	1.350	1.330	1.350	1.330	1.360	20,000	26,940	1.3470	1.350	1.330	1.350	1.330	1.360	20,000	1.3470	-1.46%
2011-03-09	0	1.370	1.370	1.400	1.320	1.490	1,470,000	1,985,920	1.3510	1.370	1.370	1.400	1.320	1.490	1,470,000	1.3510	-4.20%
2011-03-08	0	1.430	1.360	1.440	1.360	1.430	126,000	172,900	1.3722	1.430	1.360	1.440	1.360	1.430	126,000	1.3722	0.00%
2011-03-07	0	1.430	1.410	1.430	1.370	1.450	294,000	411,860	1.4009	1.430	1.410	1.430	1.370	1.450	294,000	1.4009	-1.38%
2011-03-04	0	1.450	1.420	1.470	1.390	1.450	62,000	88,040	1.4200	1.450	1.420	1.470	1.390	1.450	62,000	1.4200	4.32%
2011-03-03	0	1.390	1.350	1.420	-	-	0	0	-	1.390	1.350	1.420	-	-	0	-	0.00%
2011-03-02	0	1.390	1.290	1.400	1.390	1.390	102,000	142,280	1.3949	1.390	1.290	1.400	1.390	1.390	102,000	1.3949	2.21%
2011-03-01	0	1.360	1.350	1.360	1.360	1.360	70,000	95,360	1.3623	1.360	1.350	1.360	1.360	1.360	70,000	1.3623	-4.23%
2011-02-28	0	1.420	1.410	1.420	1.330	1.420	58,000	79,960	1.3786	1.420	1.410	1.420	1.330	1.420	58,000	1.3786	1.43%
2011-02-25	0	1.400	1.320	1.400	1.420	1.450	22,000	31,840	1.4473	1.400	1.320	1.400	1.420	1.450	22,000	1.4473	0.72%
2011-02-24	0	1.390	1.300	1.390	1.440	1.440	8,000	11,520	1.4400	1.390	1.300	1.390	1.440	1.440	8,000	1.4400	-3.47%
2011-02-23	0	1.440	1.300	1.450	-	-	0	0	-	1.440	1.300	1.450	-	-	0	-	0.00%
2011-02-22	0	1.440	1.290	1.450	-	-	0	0	-	1.440	1.290	1.450	-	-	0	-	0.00%
2011-02-21	0	1.440	1.400	1.440	1.380	1.450	142,000	201,800	1.4211	1.440	1.400	1.440	1.380	1.450	142,000	1.4211	1.41%
2011-02-18	0	1.420	1.430	1.440	1.380	1.440	76,000	106,160	1.3968	1.420	1.430	1.440	1.380	1.440	76,000	1.3968	-3.40%
2011-02-17	0	1.470	1.390	1.480	1.470	1.470	58,000	85,760	1.4786	1.470	1.390	1.480	1.470	1.470	58,000	1.4786	2.80%
2011-02-16	0	1.430	1.370	1.450	1.400	1.450	18,000	25,520	1.4178	1.430	1.370	1.450	1.400	1.450	18,000	1.4178	-1.38%
2011-02-15	0	1.450	1.450	1.460	1.430	1.430	30,000	42,900	1.4300	1.450	1.450	1.460	1.430	1.430	30,000	1.4300	-2.68%
2011-02-14	0	1.490	1.420	1.490	1.420	1.500	674,000	972,180	1.4424	1.490	1.420	1.490	1.420	1.500	674,000	1.4424	0.00%
2011-02-11	0	1.490	1.490	1.500	1.460	1.500	98,000	143,240	1.4616	1.490	1.490	1.500	1.460	1.500	98,000	1.4616	0.00%
2011-02-10	0	1.490	1.450	1.500	1.460	1.500	48,000	70,700	1.4729	1.490	1.450	1.500	1.460	1.500	48,000	1.4729	-0.67%
2011-02-09	0	1.500	1.480	1.520	1.500	1.580	420,000	634,520	1.5108	1.500	1.480	1.520	1.500	1.580	420,000	1.5108	-2.60%
2011-02-08	0	1.540	1.480	1.540	1.470	1.540	172,000	258,380	1.5022	1.540	1.480	1.540	1.470	1.540	172,000	1.5022	0.00%
2011-02-07	0	1.540	1.540	1.600	1.540	1.540	20,000	30,800	1.5400	1.540	1.540	1.600	1.540	1.540	20,000	1.5400	3.36%
2011-02-02	0	1.490	1.450	1.500	1.430	1.500	166,000	244,560	1.4733	1.490	1.450	1.500	1.430	1.500	166,000	1.4733	-1.97%
2011-02-01	0	1.520	1.430	1.520	1.430	1.550	56,000	82,400	1.4714	1.520	1.430	1.520	1.430	1.550	56,000	1.4714	0.00%
2011-01-31	0	1.520	1.490	1.520	1.490	1.550	114,000	172,980	1.5174	1.520	1.490	1.520	1.490	1.550	114,000	1.5174	1.33%
2011-01-28	0	1.500	1.500	1.510	1.450	1.500	190,000	277,380	1.4599	1.500	1.500	1.510	1.450	1.500	190,000	1.4599	-3.85%
2011-01-27	0	1.560	1.500	1.560	1.500	1.560	42,000	64,200	1.5286	1.560	1.500	1.560	1.500	1.560	42,000	1.5286	0.65%
2011-01-26	0	1.550	1.510	1.570	1.420	1.560	106,000	160,460	1.5138	1.550	1.510	1.570	1.420	1.560	106,000	1.5138	0.65%
2011-01-25	0	1.540	1.520	1.540	1.500	1.750	520,800	828,940	1.5917	1.540	1.520	1.540	1.500	1.750	520,800	1.5917	-3.14%
2011-01-24	0	1.590	1.590	1.600	1.590	1.620	76,000	122,400	1.6105	1.590	1.590	1.600	1.590	1.620	76,000	1.6105	-7.56%
2011-01-21	0	1.720	1.680	1.720	1.600	1.720	34,000	56,680	1.6671	1.720	1.680	1.720	1.600	1.720	34,000	1.6671	0.00%
2011-01-20	0	1.720	1.640	1.720	1.630	1.720	176,000	289,340	1.6440	1.720	1.640	1.720	1.630	1.720	176,000	1.6440	0.00%
2011-01-19	0	1.720	1.710	1.770	1.680	1.720	58,000	98,560	1.6993	1.720	1.710	1.770	1.680	1.720	58,000	1.6993	0.00%
2011-01-18	0	1.720	1.740	1.750	1.660	1.720	102,000	169,660	1.6633	1.720	1.740	1.750	1.660	1.720	102,000	1.6633	-2.27%
2011-01-17	0	1.760	1.690	1.780	1.720	1.760	14,000	24,160	1.7257	1.760	1.690	1.780	1.720	1.760	14,000	1.7257	-0.56%
2011-01-14	0	1.770	1.730	1.780	1.730	1.770	58,000	101,700	1.7534	1.770	1.730	1.780	1.730	1.770	58,000	1.7534	-1.12%
2011-01-13	0	1.790	1.790	1.800	1.750	1.750	40,000	70,000	1.7500	1.790	1.790	1.800	1.750	1.750	40,000	1.7500	-1.65%
2011-01-12	0	1.820	1.740	1.820	1.820	1.820	2,000	3,640	1.8200	1.820	1.740	1.820	1.820	1.820	2,000	1.8200	1.11%
2011-01-11	0	1.800	1.730	1.850	-	-	2,000	3,460	1.7300	1.800	1.730	1.850	-	-	2,000	1.7300	0.00%
2011-01-10	0	1.800	1.760	1.800	1.800	1.810	2,537,000	4,567,140	1.8002	1.800	1.760	1.800	1.800	1.810	2,537,000	1.8002	0.00%
2011-01-07	0	1.800	1.800	1.820	1.800	1.800	20,000	36,000	1.8000	1.800	1.800	1.820	1.800	1.800	20,000	1.8000	-1.64%
2011-01-06	0	1.830	1.750	1.870	-	-	0	0	-	1.830	1.750	1.870	-	-	0	-	0.00%
2011-01-05	0	1.830	1.760	1.850	1.720	1.830	14,000	25,180	1.7986	1.830	1.760	1.850	1.720	1.830	14,000	1.7986	0.55%
2011-01-04	0	1.820	1.820	1.880	1.750	1.920	174,000	320,880	1.8441	1.820	1.820	1.880	1.750	1.920	174,000	1.8441	5.20%
2011-01-03	0	1.730	1.730	1.740	1.680	1.750	38,000	65,940	1.7353	1.730	1.730	1.740	1.680	1.750	38,000	1.7353	0.00%
2010-12-31	0	1.730	1.670	1.730	-	-	0	0	-	1.730	1.670	1.730	-	-	0	-	0.00%
2010-12-30	0	1.730	1.650	1.740	-	-	0	0	-	1.730	1.650	1.740	-	-	0	-	0.00%
2010-12-29	0	1.730	1.690	1.750	1.670	1.780	90,000	152,860	1.6984	1.730	1.690	1.750	1.670	1.780	90,000	1.6984	-3.89%
2010-12-28	0	1.800	1.700	1.800	1.670	1.800	10,000	17,200	1.7200	1.800	1.700	1.800	1.670	1.800	10,000	1.7200	0.00%
2010-12-24	0	1.800	1.710	1.800	1.710	1.800	8,000	14,000	1.7500	1.800	1.710	1.800	1.710	1.800	8,000	1.7500	3.45%
2010-12-23	0	1.740	1.740	1.750	1.720	1.880	281,000	488,640	1.7389	1.740	1.740	1.750	1.720	1.880	281,000	1.7389	-7.45%
2010-12-22	0	1.880	1.850	1.930	1.780	1.900	232,000	425,160	1.8326	1.880	1.850	1.930	1.780	1.900	232,000	1.8326	5.62%
2010-12-21	0	1.780	1.770	1.780	1.700	1.820	204,000	353,640	1.7335	1.780	1.770	1.780	1.700	1.820	204,000	1.7335	-5.82%
2010-12-20	0	1.890	1.870	1.900	1.890	1.900	46,000	87,200	1.8957	1.890	1.870	1.900	1.890	1.900	46,000	1.8957	-5.03%
2010-12-17	0	1.990	1.880	1.990	1.990	1.990	4,000	7,960	1.9900	1.990	1.880	1.990	1.990	1.990	4,000	1.9900	3.11%
2010-12-16	0	1.930	1.930	1.940	1.880	2.000	130,000	249,860	1.9220	1.930	1.930	1.940	1.880	2.000	130,000	1.9220	-5.39%
2010-12-15	0	2.040	1.950	2.050	1.950	2.040	102,000	206,400	2.0235	2.040	1.950	2.050	1.950	2.040	102,000	2.0235	0.00%
2010-12-14	0	2.040	2.040	2.050	1.890	2.020	742,000	1,429,780	1.9269	2.040	2.040	2.050	1.890	2.020	742,000	1.9269	-2.86%
2010-12-13	0	2.100	2.070	2.100	2.110	2.190	52,000	111,960	2.1531	2.100	2.070	2.100	2.110	2.190	52,000	2.1531	-2.33%
2010-12-10	0	2.150	2.050	2.150	2.030	2.210	292,000	614,500	2.1045	2.150	2.050	2.150	2.030	2.210	292,000	2.1045	-6.52%
2010-12-09	0	2.300	2.300	2.400	2.260	2.550	374,000	914,680	2.4457	2.300	2.300	2.400	2.260	2.550	374,000	2.4457	-5.74%
2010-12-08	0	2.440	2.400	2.440	2.400	2.620	544,000	1,341,360	2.4657	2.440	2.400	2.440	2.400	2.620	544,000	2.4657	-0.41%
2010-12-07	0	2.450	2.450	2.490	2.380	2.950	2,774,000	7,450,180	2.6857	2.450	2.450	2.490	2.380	2.950	2,774,000	2.6857	2.94%
2010-12-06	0	2.380	2.380	2.390	1.850	2.750	1,532,000	3,503,080	2.2866	2.380	2.380	2.390	1.850	2.750	1,532,000	2.2866	32.22%
2010-12-03	0	1.800	1.730	1.800	1.680	1.820	754,000	1,313,740	1.7424	1.800	1.730	1.800	1.680	1.820	754,000	1.7424	8.43%
2010-12-02	0	1.660	1.620	1.670	1.490	1.680	1,028,000	1,562,320	1.5198	1.660	1.620	1.670	1.490	1.680	1,028,000	1.5198	10.67%
2010-12-01	0	1.500	1.410	1.550	1.400	1.500	970,000	1,453,400	1.4984	1.500	1.410	1.550	1.400	1.500	970,000	1.4984	3.45%
2010-11-30	0	1.450	1.380	1.480	-	-	0	0	-	1.450	1.380	1.480	-	-	0	-	0.00%
2010-11-29	0	1.450	1.380	1.480	1.400	1.400	10,000	14,000	1.4000	1.450	1.380	1.480	1.400	1.400	10,000	1.4000	-2.68%
2010-11-26	0	1.490	1.320	1.490	-	-	0	0	-	1.490	1.320	1.490	-	-	0	-	0.00%
2010-11-25	0	1.490	1.330	1.500	-	-	0	0	-	1.490	1.330	1.500	-	-	0	-	0.00%
2010-11-24	0	1.490	1.330	1.500	1.490	1.490	160,000	238,400	1.4900	1.490	1.330	1.500	1.490	1.490	160,000	1.4900	0.00%
2010-11-23	0	1.490	-	1.490	-	-	0	0	-	1.490	-	1.490	-	-	0	-	0.00%
2010-11-22	0	1.490	1.480	1.490	1.400	1.490	50,000	73,600	1.4720	1.490	1.480	1.490	1.400	1.490	50,000	1.4720	0.68%
2010-11-19	0	1.480	1.460	1.480	1.450	1.500	328,000	489,760	1.4932	1.480	1.460	1.480	1.450	1.500	328,000	1.4932	0.68%
2010-11-18	0	1.470	1.390	1.490	1.470	1.500	44,000	65,000	1.4773	1.470	1.390	1.490	1.470	1.500	44,000	1.4773	0.00%
2010-11-17	0	1.470	1.320	1.470	1.470	1.480	8,000	11,820	1.4775	1.470	1.320	1.470	1.470	1.480	8,000	1.4775	-0.68%
2010-11-16	0	1.480	1.400	1.490	1.350	1.500	810,800	1,209,536	1.4918	1.480	1.400	1.490	1.350	1.500	810,800	1.4918	5.71%
2010-11-15	0	1.400	1.300	1.420	1.250	1.460	50,000	69,700	1.3940	1.400	1.300	1.420	1.250	1.460	50,000	1.3940	-3.45%
2010-11-12	0	1.450	1.360	1.450	-	-	0	0	-	1.450	1.360	1.450	-	-	0	-	-0.68%
2010-11-11	0	1.460	1.380	1.480	1.460	1.460	30,000	43,800	1.4600	1.460	1.380	1.480	1.460	1.460	30,000	1.4600	0.00%
2010-11-10	0	1.460	1.450	1.460	1.450	1.470	92,000	133,440	1.4504	1.460	1.450	1.460	1.450	1.470	92,000	1.4504	0.00%
2010-11-09	0	1.460	1.440	1.460	-	-	0	0	-	1.460	1.440	1.460	-	-	0	-	-0.68%
2010-11-08	0	1.470	1.440	1.470	1.440	1.470	52,000	75,260	1.4473	1.470	1.440	1.470	1.440	1.470	52,000	1.4473	-1.34%
2010-11-05	0	1.490	1.490	1.500	1.490	1.500	162,000	241,460	1.4905	1.490	1.490	1.500	1.490	1.500	162,000	1.4905	0.00%
2010-11-04	0	1.490	1.470	1.490	1.440	1.540	1,224,000	1,842,820	1.5056	1.490	1.470	1.490	1.440	1.540	1,224,000	1.5056	-1.32%
2010-11-03	0	1.510	1.490	1.520	1.440	1.510	240,000	353,640	1.4735	1.510	1.490	1.520	1.440	1.510	240,000	1.4735	4.86%
2010-11-02	0	1.440	1.350	1.450	1.440	1.440	36,000	51,840	1.4400	1.440	1.350	1.450	1.440	1.440	36,000	1.4400	0.00%
2010-11-01	0	1.440	1.440	1.450	1.430	1.440	84,000	120,940	1.4398	1.440	1.440	1.450	1.430	1.440	84,000	1.4398	-3.36%
2010-10-29	0	1.490	1.470	1.490	1.440	1.490	52,000	76,480	1.4708	1.490	1.470	1.490	1.440	1.490	52,000	1.4708	-0.67%
2010-10-28	0	1.500	1.430	1.500	1.430	1.500	24,000	36,060	1.5025	1.500	1.430	1.500	1.430	1.500	24,000	1.5025	-1.32%
2010-10-27	0	1.520	1.450	1.520	-	-	0	0	-	1.520	1.450	1.520	-	-	0	-	-0.65%
2010-10-26	0	1.530	1.500	1.530	1.480	1.530	76,000	113,480	1.4932	1.530	1.500	1.530	1.480	1.530	76,000	1.4932	-1.92%
2010-10-25	0	1.560	1.510	1.560	1.560	1.560	60,000	93,600	1.5600	1.560	1.510	1.560	1.560	1.560	60,000	1.5600	0.00%
2010-10-22	0	1.560	1.510	1.560	-	-	10,000	15,100	1.5100	1.560	1.510	1.560	-	-	10,000	1.5100	0.00%
2010-10-21	0	1.560	1.560	1.570	1.480	1.560	20,000	30,200	1.5100	1.560	1.560	1.570	1.480	1.560	20,000	1.5100	0.65%
2010-10-20	0	1.550	1.500	1.580	-	-	0	0	-	1.550	1.500	1.580	-	-	0	-	0.00%
2010-10-19	0	1.550	1.510	1.580	1.470	1.580	1,122,000	1,684,260	1.5011	1.550	1.510	1.580	1.470	1.580	1,122,000	1.5011	-1.90%
2010-10-18	0	1.580	1.540	1.580	1.520	1.630	100,000	156,120	1.5612	1.580	1.540	1.580	1.520	1.630	100,000	1.5612	0.64%
2010-10-15	0	1.570	1.540	1.580	1.530	1.570	14,000	21,500	1.5357	1.570	1.540	1.580	1.530	1.570	14,000	1.5357	-1.26%
2010-10-14	0	1.590	1.520	1.600	1.520	1.600	32,000	49,260	1.5394	1.590	1.520	1.600	1.520	1.600	32,000	1.5394	-0.62%
2010-10-13	0	1.600	1.520	1.600	1.520	1.600	32,000	49,600	1.5500	1.600	1.520	1.600	1.520	1.600	32,000	1.5500	0.00%
2010-10-12	0	1.600	1.540	1.610	1.540	1.610	4,000	6,300	1.5750	1.600	1.540	1.610	1.540	1.610	4,000	1.5750	0.00%
2010-10-11	0	1.600	1.520	1.600	1.580	1.670	480,000	788,360	1.6424	1.600	1.520	1.600	1.580	1.670	480,000	1.6424	0.00%
2010-10-08	0	1.600	1.590	1.620	1.600	1.640	66,000	107,080	1.6224	1.600	1.590	1.620	1.600	1.640	66,000	1.6224	-1.84%
2010-10-07	0	1.630	1.630	1.640	1.620	1.640	588,000	957,312	1.6281	1.630	1.630	1.640	1.620	1.640	588,000	1.6281	3.82%
2010-10-06	0	1.570	1.560	1.590	1.570	1.670	766,000	1,245,540	1.6260	1.570	1.560	1.590	1.570	1.670	766,000	1.6260	-4.85%
2010-10-05	0	1.650	1.650	1.660	1.600	1.640	18,000	29,000	1.6111	1.650	1.650	1.660	1.600	1.640	18,000	1.6111	0.00%
2010-10-04	0	1.650	1.580	1.650	1.650	1.680	84,000	140,400	1.6714	1.650	1.580	1.650	1.650	1.680	84,000	1.6714	0.00%
2010-09-30	0	1.650	1.600	1.650	1.650	1.680	20,000	33,120	1.6560	1.650	1.600	1.650	1.650	1.680	20,000	1.6560	0.00%
2010-09-29	0	1.650	1.590	1.670	1.570	1.680	48,000	78,000	1.6250	1.650	1.590	1.670	1.570	1.680	48,000	1.6250	-0.60%
2010-09-28	0	1.660	1.640	1.660	1.590	1.660	16,000	25,620	1.6013	1.660	1.640	1.660	1.590	1.660	16,000	1.6013	-1.19%
2010-09-27	0	1.680	1.570	1.680	1.560	1.690	380,000	610,920	1.6077	1.680	1.570	1.680	1.560	1.690	380,000	1.6077	1.82%
2010-09-24	0	1.650	1.600	1.650	1.610	1.660	124,000	203,900	1.6444	1.650	1.600	1.650	1.610	1.660	124,000	1.6444	-2.94%
2010-09-22	0	1.700	1.650	1.700	1.580	1.800	1,479,000	2,502,360	1.6919	1.700	1.650	1.700	1.580	1.800	1,479,000	1.6919	8.28%
2010-09-21	0	1.570	1.500	1.570	1.560	1.600	124,000	196,240	1.5826	1.570	1.500	1.570	1.560	1.600	124,000	1.5826	1.29%
2010-09-20	0	1.550	1.520	1.590	1.550	1.560	44,000	68,500	1.5568	1.550	1.520	1.590	1.550	1.560	44,000	1.5568	0.00%
2010-09-17	0	1.550	1.540	1.550	1.540	1.660	518,000	818,360	1.5798	1.550	1.540	1.550	1.540	1.660	518,000	1.5798	0.65%
2010-09-16	0	1.540	1.500	1.540	1.500	1.560	118,000	177,980	1.5083	1.540	1.500	1.540	1.500	1.560	118,000	1.5083	-2.53%
2010-09-15	0	1.580	1.500	1.580	-	-	0	0	-	1.580	1.500	1.580	-	-	0	-	-1.25%
2010-09-14	0	1.600	1.530	1.580	1.550	1.600	34,000	53,260	1.5665	1.600	1.530	1.580	1.550	1.600	34,000	1.5665	-1.23%
2010-09-13	0	1.620	1.620	1.640	1.580	1.620	132,000	211,700	1.6038	1.620	1.620	1.640	1.580	1.620	132,000	1.6038	-3.57%
2010-09-10	0	1.680	1.620	1.690	1.650	1.680	36,000	59,460	1.6517	1.680	1.620	1.690	1.650	1.680	36,000	1.6517	0.00%
2010-09-09	0	1.680	1.680	1.690	1.630	1.670	28,000	45,960	1.6414	1.680	1.680	1.690	1.630	1.670	28,000	1.6414	-1.18%
2010-09-08	0	1.700	1.670	1.700	1.700	1.720	168,000	285,920	1.7019	1.700	1.670	1.700	1.700	1.720	168,000	1.7019	-2.86%
2010-09-07	0	1.750	1.700	1.750	-	-	0	0	-	1.750	1.700	1.750	-	-	0	-	-0.57%
2010-09-06	0	1.760	1.690	1.790	1.700	1.760	220,000	376,540	1.7115	1.760	1.690	1.790	1.700	1.760	220,000	1.7115	0.57%
2010-09-03	0	1.750	1.750	1.770	1.670	1.730	70,000	118,740	1.6963	1.750	1.750	1.770	1.670	1.730	70,000	1.6963	-3.31%
2010-09-02	0	1.810	1.700	1.810	1.810	1.810	22,000	39,820	1.8100	1.810	1.700	1.810	1.810	1.810	22,000	1.8100	0.00%
2010-09-01	0	1.810	1.810	1.820	1.760	1.800	36,000	64,180	1.7828	1.810	1.810	1.820	1.760	1.800	36,000	1.7828	-4.74%
2010-08-31	0	1.900	1.500	1.900	-	-	0	0	-	1.900	1.500	1.900	-	-	0	-	0.00%
2010-08-30	0	1.900	1.600	1.900	-	-	0	0	-	1.900	1.600	1.900	-	-	0	-	-1.04%
2010-08-27	0	1.920	1.450	1.920	1.920	1.920	40,000	76,600	1.9150	1.920	1.450	1.920	1.920	1.920	40,000	1.9150	0.52%
2010-08-26	0	1.910	1.800	1.910	-	-	0	0	-	1.910	1.800	1.910	-	-	0	-	0.00%
2010-08-25	0	1.910	1.460	1.910	-	-	0	0	-	1.910	1.460	1.910	-	-	0	-	-0.52%
2010-08-24	0	1.920	1.520	1.920	-	-	0	0	-	1.920	1.520	1.920	-	-	0	-	0.00%
2010-08-23	0	1.920	1.500	1.920	-	-	0	0	-	1.920	1.500	1.920	-	-	0	-	0.00%
2010-08-20	0	1.920	1.920	1.930	1.900	1.900	20,000	38,000	1.9000	1.920	1.920	1.930	1.900	1.900	20,000	1.9000	-1.54%
2010-08-19	0	1.950	1.880	1.950	1.900	1.950	32,000	61,800	1.9313	1.950	1.880	1.950	1.900	1.950	32,000	1.9313	0.52%
2010-08-18	0	1.940	1.880	1.950	1.880	1.940	32,000	61,520	1.9225	1.940	1.880	1.950	1.880	1.940	32,000	1.9225	-0.51%
2010-08-17	0	1.950	1.870	1.950	1.870	1.950	30,000	56,860	1.8953	1.950	1.870	1.950	1.870	1.950	30,000	1.8953	0.00%
2010-08-16	0	1.950	1.910	1.950	-	-	6,000	11,400	1.9000	1.950	1.910	1.950	-	-	6,000	1.9000	-1.52%
2010-08-13	0	1.980	1.960	1.980	1.940	2.090	70,000	140,480	2.0069	1.980	1.960	1.980	1.940	2.090	70,000	2.0069	-2.46%
2010-08-12	0	2.030	1.900	2.030	2.050	2.050	30,000	61,500	2.0500	2.030	1.900	2.030	2.050	2.050	30,000	2.0500	-0.98%
2010-08-11	0	2.050	2.050	2.060	1.950	2.150	170,000	334,520	1.9678	2.050	2.050	2.060	1.950	2.150	170,000	1.9678	-4.65%
2010-08-10	0	2.150	1.960	2.150	2.170	2.190	52,000	113,560	2.1838	2.150	1.960	2.150	2.170	2.190	52,000	2.1838	1.42%
2010-08-09	0	2.120	2.120	2.150	1.900	2.220	2,180,402	4,276,244	1.9612	2.120	2.120	2.150	1.900	2.220	2,180,402	1.9612	13.98%
2010-08-06	0	1.860	1.860	1.920	1.860	1.940	63,184	121,917	1.9296	1.860	1.860	1.920	1.860	1.940	63,184	1.9296	-2.11%
2010-08-05	0	1.900	1.860	1.900	1.900	1.940	100,000	190,240	1.9024	1.900	1.860	1.900	1.900	1.940	100,000	1.9024	0.00%
2010-08-04	0	1.900	1.900	1.910	1.840	1.920	12,000	22,700	1.8917	1.900	1.900	1.910	1.840	1.920	12,000	1.8917	-1.04%
2010-08-03	0	1.920	1.820	1.920	-	-	0	0	-	1.920	1.820	1.920	-	-	0	-	-0.52%
2010-08-02	0	1.930	1.830	1.930	1.930	1.930	24,000	46,320	1.9300	1.930	1.830	1.930	1.930	1.930	24,000	1.9300	0.52%
2010-07-30	0	1.920	1.890	1.920	1.900	1.960	154,000	293,340	1.9048	1.920	1.890	1.920	1.900	1.960	154,000	1.9048	-2.54%
2010-07-29	0	1.970	1.890	1.970	1.880	1.990	156,000	308,160	1.9754	1.970	1.890	1.970	1.880	1.990	156,000	1.9754	0.00%
2010-07-28	0	1.970	1.870	1.980	1.950	1.970	28,000	54,760	1.9557	1.970	1.870	1.980	1.950	1.970	28,000	1.9557	0.00%
2010-07-27	0	1.970	1.880	1.970	1.970	1.970	24,000	47,280	1.9700	1.970	1.880	1.970	1.970	1.970	24,000	1.9700	0.00%
2010-07-26	0	1.970	1.880	1.980	1.910	2.030	454,000	896,320	1.9743	1.970	1.880	1.980	1.910	2.030	454,000	1.9743	-2.48%
2010-07-23	0	2.020	1.880	2.020	1.960	2.020	32,000	63,440	1.9825	2.020	1.880	2.020	1.960	2.020	32,000	1.9825	0.00%
2010-07-22	0	2.020	1.900	2.030	2.020	2.030	46,000	93,360	2.0296	2.020	1.900	2.030	2.020	2.030	46,000	2.0296	-0.49%
2010-07-21	0	2.030	1.920	2.030	2.060	2.090	52,000	108,620	2.0888	2.030	1.920	2.030	2.060	2.090	52,000	2.0888	1.50%
2010-07-20	0	2.000	1.960	2.000	1.980	2.000	94,000	186,440	1.9834	2.000	1.960	2.000	1.980	2.000	94,000	1.9834	-2.44%
2010-07-19	0	2.050	1.980	2.050	-	-	0	0	-	2.050	1.980	2.050	-	-	0	-	-0.49%
2010-07-16	0	2.060	2.000	2.100	2.030	2.060	52,000	105,720	2.0331	2.060	2.000	2.100	2.030	2.060	52,000	2.0331	1.48%
2010-07-15	0	2.030	1.960	2.030	1.920	2.030	22,000	44,440	2.0200	2.030	1.960	2.030	1.920	2.030	22,000	2.0200	0.00%
2010-07-14	0	2.030	2.000	2.030	2.000	2.030	60,000	120,460	2.0077	2.030	2.000	2.030	2.000	2.030	60,000	2.0077	0.50%
2010-07-13	0	2.020	2.040	2.050	2.000	2.050	120,000	243,900	2.0325	2.020	2.040	2.050	2.000	2.050	120,000	2.0325	-2.88%
2010-07-12	0	2.080	2.080	2.100	2.070	2.080	12,000	24,940	2.0783	2.080	2.080	2.100	2.070	2.080	12,000	2.0783	-2.80%
2010-07-09	0	2.140	2.080	2.140	2.140	2.140	44,010	94,181	2.1400	2.140	2.080	2.140	2.140	2.140	44,010	2.1400	-0.47%
2010-07-08	0	2.150	2.080	2.150	2.080	2.250	246,000	523,960	2.1299	2.150	2.080	2.150	2.080	2.250	246,000	2.1299	0.00%
2010-07-07	0	2.150	2.160	2.180	2.030	2.190	328,000	681,720	2.0784	2.150	2.160	2.180	2.030	2.190	328,000	2.0784	0.94%
2010-07-06	0	2.130	2.070	2.130	-	-	0	0	-	2.130	2.070	2.130	-	-	0	-	0.00%
2010-07-05	0	2.130	2.060	2.150	2.020	2.170	310,000	650,680	2.0990	2.130	2.060	2.150	2.020	2.170	310,000	2.0990	-0.47%
2010-07-02	0	2.140	2.030	2.140	2.010	2.150	290,000	604,320	2.0839	2.140	2.030	2.140	2.010	2.150	290,000	2.0839	0.94%
2010-06-30	0	2.120	2.100	2.140	2.000	2.140	242,000	498,380	2.0594	2.120	2.100	2.140	2.000	2.140	242,000	2.0594	0.95%
2010-06-29	0	2.100	2.140	2.150	2.050	2.100	30,000	61,800	2.0600	2.100	2.140	2.150	2.050	2.100	30,000	2.0600	-1.87%
2010-06-28	0	2.140	2.030	2.150	2.010	2.150	236,000	496,200	2.1025	2.140	2.030	2.150	2.010	2.150	236,000	2.1025	-1.83%
2010-06-25	0	2.180	2.040	2.180	-	-	0	0	-	2.180	2.040	2.180	-	-	0	-	0.00%
2010-06-24	0	2.180	2.180	2.220	2.180	2.180	122,000	265,960	2.1800	2.180	2.180	2.220	2.180	2.180	122,000	2.1800	0.93%
2010-06-23	0	2.160	2.130	2.160	2.100	2.160	146,000	308,520	2.1132	2.160	2.130	2.160	2.100	2.160	146,000	2.1132	-0.92%
2010-06-22	0	2.180	2.120	2.180	2.120	2.250	92,000	198,440	2.1570	2.180	2.120	2.180	2.120	2.250	92,000	2.1570	1.40%
2010-06-21	0	2.150	2.200	2.240	2.100	2.250	112,000	245,540	2.1923	2.150	2.200	2.240	2.100	2.250	112,000	2.1923	-8.12%
2010-06-18	0	2.340	2.200	2.340	2.300	2.380	128,000	295,360	2.3075	2.340	2.200	2.340	2.300	2.380	128,000	2.3075	1.30%
2010-06-17	0	2.310	2.280	2.310	2.270	2.320	54,000	123,660	2.2900	2.310	2.280	2.310	2.270	2.320	54,000	2.2900	-0.43%
2010-06-15	0	2.320	2.250	2.320	2.310	2.450	80,000	188,340	2.3543	2.320	2.250	2.320	2.310	2.450	80,000	2.3543	-2.52%
2010-06-14	0	2.380	2.380	2.400	2.200	2.440	692,000	1,647,400	2.3806	2.380	2.380	2.400	2.200	2.440	692,000	2.3806	8.68%
2010-06-11	0	2.190	2.150	2.190	1.950	2.190	242,000	503,580	2.0809	2.190	2.150	2.190	1.950	2.190	242,000	2.0809	14.06%
2010-06-10	0	1.920	1.870	1.920	1.860	1.940	84,000	158,580	1.8879	1.920	1.870	1.920	1.860	1.940	84,000	1.8879	-1.54%
2010-06-09	0	1.950	1.950	1.960	1.870	1.990	86,000	165,580	1.9253	1.950	1.950	1.960	1.870	1.990	86,000	1.9253	-2.01%
2010-06-08	0	1.990	1.950	2.010	1.930	2.000	126,000	246,160	1.9537	1.990	1.950	2.010	1.930	2.000	126,000	1.9537	1.02%
2010-06-07	0	1.970	1.920	1.970	1.890	2.130	570,000	1,124,760	1.9733	1.970	1.920	1.970	1.890	2.130	570,000	1.9733	-8.37%
2010-06-04	0	2.150	2.120	2.160	2.020	2.400	838,000	1,854,980	2.2136	2.150	2.120	2.160	2.020	2.400	838,000	2.2136	-6.11%
2010-06-03	0	2.290	2.220	2.280	2.200	2.950	1,778,000	4,482,220	2.5209	2.290	2.220	2.280	2.200	2.950	1,778,000	2.5209	-4.58%
2010-06-02	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2010-06-01	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2010-05-31	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2010-05-28	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2010-05-27	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2010-05-26	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2010-05-25	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2010-05-24	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2010-05-20	0	2.400	2.380	2.400	2.080	2.830	1,190,000	2,801,920	2.3546	2.400	2.380	2.400	2.080	2.830	1,190,000	2.3546	-11.11%
2010-05-19	0	2.700	2.710	2.730	2.600	3.300	594,000	1,756,080	2.9564	2.700	2.710	2.730	2.600	3.300	594,000	2.9564	-15.89%
2010-05-18	0	3.210	3.130	3.240	3.190	3.350	128,000	416,840	3.2566	3.210	3.130	3.240	3.190	3.350	128,000	3.2566	-2.73%
2010-05-17	0	3.300	3.110	3.300	3.300	3.430	224,000	754,540	3.3685	3.300	3.110	3.300	3.300	3.430	224,000	3.3685	-2.37%
2010-05-14	0	3.380	3.350	3.440	3.350	3.430	136,000	464,760	3.4174	3.380	3.350	3.440	3.350	3.430	136,000	3.4174	2.11%
2010-05-13	0	3.310	3.310	3.390	3.250	3.380	218,000	713,340	3.2722	3.310	3.310	3.390	3.250	3.380	218,000	3.2722	-3.50%
2010-05-12	0	3.430	3.230	3.430	-	-	0	0	-	3.430	3.230	3.430	-	-	0	-	0.00%
2010-05-11	0	3.430	3.330	3.430	3.280	3.450	178,000	595,060	3.3430	3.430	3.330	3.430	3.280	3.450	178,000	3.3430	-0.87%
2010-05-10	0	3.460	3.400	3.460	3.370	3.550	430,000	1,487,660	3.4597	3.460	3.400	3.460	3.370	3.550	430,000	3.4597	-0.86%
2010-05-07	0	3.490	3.450	3.490	3.300	3.490	586,000	1,994,400	3.4034	3.490	3.450	3.490	3.300	3.490	586,000	3.4034	-1.41%
2010-05-06	0	3.540	3.450	3.540	3.450	3.660	204,000	726,580	3.5617	3.540	3.450	3.540	3.450	3.660	204,000	3.5617	-2.75%
2010-05-05	0	3.640	3.580	3.640	3.550	3.720	478,000	1,740,420	3.6410	3.640	3.580	3.640	3.550	3.720	478,000	3.6410	-2.93%
2010-05-04	0	3.750	3.710	3.750	3.600	3.750	276,000	1,012,340	3.6679	3.750	3.710	3.750	3.600	3.750	276,000	3.6679	0.00%
2010-05-03	0	3.750	3.710	3.790	3.750	3.810	88,000	334,800	3.8045	3.750	3.710	3.790	3.750	3.810	88,000	3.8045	-0.53%
2010-04-30	0	3.770	3.720	3.770	3.680	3.770	124,000	458,040	3.6939	3.770	3.720	3.770	3.680	3.770	124,000	3.6939	0.00%
2010-04-29	0	3.770	3.750	3.770	3.700	3.830	385,000	1,446,840	3.7580	3.770	3.750	3.770	3.700	3.830	385,000	3.7580	-0.26%
2010-04-28	0	3.780	3.780	3.820	3.780	3.860	786,000	3,013,080	3.8334	3.780	3.780	3.820	3.780	3.860	786,000	3.8334	-0.79%
2010-04-27	0	3.810	3.770	3.810	3.760	3.850	756,000	2,893,460	3.8273	3.810	3.770	3.810	3.760	3.850	756,000	3.8273	0.79%
2010-04-26	0	3.780	3.790	3.800	3.700	3.850	544,000	2,024,080	3.7207	3.780	3.790	3.800	3.700	3.850	544,000	3.7207	-2.07%
2010-04-23	0	3.860	3.840	3.880	3.740	3.900	220,000	852,020	3.8728	3.860	3.840	3.880	3.740	3.900	220,000	3.8728	1.58%
2010-04-22	0	3.800	3.770	3.850	3.670	3.800	206,000	766,820	3.7224	3.800	3.770	3.850	3.670	3.800	206,000	3.7224	-0.52%
2010-04-21	0	3.820	3.810	3.880	3.700	3.920	354,000	1,342,980	3.7937	3.820	3.810	3.880	3.700	3.920	354,000	3.7937	0.26%
2010-04-20	0	3.810	3.800	3.850	3.700	3.900	322,000	1,230,460	3.8213	3.810	3.800	3.850	3.700	3.900	322,000	3.8213	2.97%
2010-04-19	0	3.700	3.580	3.700	3.560	3.720	144,000	519,720	3.6092	3.700	3.580	3.700	3.560	3.720	144,000	3.6092	-2.37%
2010-04-16	0	3.790	3.780	3.790	3.790	3.880	240,000	919,620	3.8318	3.790	3.780	3.790	3.790	3.880	240,000	3.8318	-2.82%
2010-04-15	0	3.900	3.860	3.900	3.820	3.990	234,000	921,960	3.9400	3.900	3.860	3.900	3.820	3.990	234,000	3.9400	-1.02%
2010-04-14	0	3.940	3.960	3.970	3.850	3.990	268,000	1,042,000	3.8881	3.940	3.960	3.970	3.850	3.990	268,000	3.8881	-0.76%
2010-04-13	0	3.970	3.970	3.980	3.920	4.000	288,307	1,148,269	3.9828	3.970	3.970	3.980	3.920	4.000	288,307	3.9828	0.51%
2010-04-12	0	3.950	3.940	3.990	3.950	4.200	960,000	3,874,360	4.0358	3.950	3.940	3.990	3.950	4.200	960,000	4.0358	-2.71%
2010-04-09	0	4.060	4.050	4.090	3.970	4.180	1,728,000	7,050,660	4.0802	4.060	4.050	4.090	3.970	4.180	1,728,000	4.0802	-0.98%
2010-04-08	0	4.100	4.050	4.100	3.580	4.120	2,180,000	8,505,600	3.9017	4.100	4.050	4.100	3.580	4.120	2,180,000	3.9017	10.81%
2010-04-07	0	3.700	3.650	3.710	3.610	3.710	828,000	3,043,380	3.6756	3.700	3.650	3.710	3.610	3.710	828,000	3.6756	0.00%
2010-04-01	0	3.700	3.690	3.700	3.640	3.800	238,000	888,740	3.7342	3.700	3.690	3.700	3.640	3.800	238,000	3.7342	-0.27%
2010-03-31	0	3.710	3.710	3.740	3.700	3.840	193,000	719,410	3.7275	3.710	3.710	3.740	3.700	3.840	193,000	3.7275	1.64%
2010-03-30	0	3.650	3.600	3.650	3.490	3.650	216,000	778,880	3.6059	3.650	3.600	3.650	3.490	3.650	216,000	3.6059	4.58%
2010-03-29	0	3.490	3.490	3.540	3.400	3.520	244,000	847,940	3.4752	3.490	3.490	3.540	3.400	3.520	244,000	3.4752	3.87%
2010-03-26	0	3.360	3.360	3.390	3.220	3.490	206,000	690,360	3.3513	3.360	3.360	3.390	3.220	3.490	206,000	3.3513	2.13%
2010-03-25	0	3.290	3.250	3.300	3.200	3.450	1,586,000	5,266,160	3.3204	3.290	3.250	3.300	3.200	3.450	1,586,000	3.3204	-6.00%
2010-03-24	0	3.500	3.500	3.580	3.500	3.750	953,200	3,496,548	3.6682	3.500	3.500	3.580	3.500	3.750	953,200	3.6682	-7.16%
2010-03-23	0	3.770	3.760	3.770	3.660	3.840	1,118,000	4,213,760	3.7690	3.770	3.760	3.770	3.660	3.840	1,118,000	3.7690	-1.82%
2010-03-22	0	3.840	3.840	3.850	3.700	3.920	1,922,000	7,383,900	3.8418	3.840	3.840	3.850	3.700	3.920	1,922,000	3.8418	1.05%
2010-03-19	0	3.800	3.770	3.800	3.620	3.850	1,876,000	7,069,788	3.7685	3.800	3.770	3.800	3.620	3.850	1,876,000	3.7685	3.54%
2010-03-18	0	3.670	3.670	3.730	3.490	3.800	2,100,000	7,753,740	3.6923	3.670	3.670	3.730	3.490	3.800	2,100,000	3.6923	7.94%
2010-03-17	0	3.400	3.400	3.440	3.020	3.450	1,636,000	5,237,640	3.2015	3.400	3.400	3.440	3.020	3.450	1,636,000	3.2015	12.58%
2010-03-16	0	3.020	3.010	3.030	2.950	3.200	2,546,000	7,707,980	3.0275	3.020	3.010	3.030	2.950	3.200	2,546,000	3.0275	3.78%
2010-03-15	0	2.910	2.890	2.910	2.780	2.960	1,950,000	5,640,660	2.8926	2.910	2.890	2.910	2.780	2.960	1,950,000	2.8926	6.59%
2010-03-12	0	2.730	2.730	2.790	2.630	2.840	1,426,000	3,943,060	2.7651	2.730	2.730	2.790	2.630	2.840	1,426,000	2.7651	-3.87%
2010-03-11	0	2.840	2.840	2.870	2.810	3.080	932,000	2,742,920	2.9430	2.840	2.840	2.870	2.810	3.080	932,000	2.9430	-8.09%
2010-03-10	0	3.090	3.010	3.080	2.950	3.250	2,406,000	7,455,520	3.0987	3.090	3.010	3.080	2.950	3.250	2,406,000	3.0987	-1.90%
2010-03-09	0	3.150	3.100	3.200	2.590	3.150	1,926,000	5,398,360	2.8029	3.150	3.100	3.200	2.590	3.150	1,926,000	2.8029	23.53%
2010-03-08	0	2.550	2.500	2.550	2.200	2.600	1,488,000	3,596,880	2.4173	2.550	2.500	2.550	2.200	2.600	1,488,000	2.4173	16.44%
2010-03-05	0	2.190	2.150	2.190	2.050	2.230	440,000	931,500	2.1170	2.190	2.150	2.190	2.050	2.230	440,000	2.1170	8.42%
2010-03-04	0	2.020	1.950	2.020	2.000	2.030	224,000	451,320	2.0148	2.020	1.950	2.020	2.000	2.030	224,000	2.0148	1.51%
2010-03-03	0	1.990	1.960	2.010	1.920	1.990	172,000	334,140	1.9427	1.990	1.960	2.010	1.920	1.990	172,000	1.9427	2.05%
2010-03-02	0	1.950	1.940	2.000	1.950	1.980	390,000	762,000	1.9538	1.950	1.940	2.000	1.950	1.980	390,000	1.9538	-3.47%
2010-03-01	0	2.020	1.920	2.020	-	-	0	0	-	2.020	1.920	2.020	-	-	0	-	0.00%
2010-02-26	0	2.020	2.020	2.030	1.990	2.000	70,000	139,500	1.9929	2.020	2.020	2.030	1.990	2.000	70,000	1.9929	0.50%
2010-02-25	0	2.010	2.000	2.050	1.980	2.010	70,000	139,800	1.9971	2.010	2.000	2.050	1.980	2.010	70,000	1.9971	0.00%
2010-02-24	0	2.010	1.990	2.020	2.010	2.030	60,000	120,800	2.0133	2.010	1.990	2.020	2.010	2.030	60,000	2.0133	-1.47%
2010-02-23	0	2.040	1.990	2.050	2.040	2.040	50,000	102,000	2.0400	2.040	1.990	2.050	2.040	2.040	50,000	2.0400	0.00%
2010-02-22	0	2.040	2.000	2.050	-	-	0	0	-	2.040	2.000	2.050	-	-	0	-	0.00%
2010-02-19	0	2.040	1.990	2.050	1.900	2.050	154,000	308,820	2.0053	2.040	1.990	2.050	1.900	2.050	154,000	2.0053	-0.49%
2010-02-18	0	2.050	2.000	2.080	2.040	2.050	170,000	348,000	2.0471	2.050	2.000	2.080	2.040	2.050	170,000	2.0471	2.50%
2010-02-17	0	2.000	2.000	2.110	2.000	2.130	20,000	40,760	2.0380	2.000	2.000	2.110	2.000	2.130	20,000	2.0380	0.00%
2010-02-12	0	2.000	1.990	2.030	1.950	2.040	132,000	264,120	2.0009	2.000	1.990	2.030	1.950	2.040	132,000	2.0009	-1.48%
2010-02-11	0	2.030	1.920	2.030	1.960	2.030	40,000	79,700	1.9925	2.030	1.920	2.030	1.960	2.030	40,000	1.9925	5.73%
2010-02-10	0	1.920	1.870	1.950	1.900	1.950	150,000	290,580	1.9372	1.920	1.870	1.950	1.900	1.950	150,000	1.9372	1.05%
2010-02-09	0	1.900	1.900	1.920	1.810	1.930	16,000	30,480	1.9050	1.900	1.900	1.920	1.810	1.930	16,000	1.9050	-3.55%
2010-02-08	0	1.970	1.890	1.970	1.980	1.980	30,000	59,400	1.9800	1.970	1.890	1.970	1.980	1.980	30,000	1.9800	-0.51%
2010-02-05	0	1.980	1.910	1.980	1.930	2.050	242,000	474,960	1.9626	1.980	1.910	1.980	1.930	2.050	242,000	1.9626	-4.35%
2010-02-04	0	2.070	2.070	2.100	2.020	2.200	150,000	308,660	2.0577	2.070	2.070	2.100	2.020	2.200	150,000	2.0577	-3.72%
2010-02-03	0	2.150	2.120	2.170	2.050	2.150	158,000	327,920	2.0754	2.150	2.120	2.170	2.050	2.150	158,000	2.0754	1.42%
2010-02-02	0	2.120	2.080	2.150	2.080	2.230	88,000	189,940	2.1584	2.120	2.080	2.150	2.080	2.230	88,000	2.1584	-1.85%
2010-02-01	0	2.160	2.200	2.220	1.960	2.100	94,000	188,640	2.0068	2.160	2.200	2.220	1.960	2.100	94,000	2.0068	4.35%
2010-01-29	0	2.070	2.090	2.150	1.980	2.050	90,000	182,000	2.0222	2.070	2.090	2.150	1.980	2.050	90,000	2.0222	0.98%
2010-01-28	0	2.050	2.040	2.060	1.950	2.050	82,000	164,500	2.0061	2.050	2.040	2.060	1.950	2.050	82,000	2.0061	3.02%
2010-01-27	0	1.990	1.990	2.000	1.930	2.020	538,000	1,073,960	1.9962	1.990	1.990	2.000	1.930	2.020	538,000	1.9962	3.11%
2010-01-26	0	1.930	1.920	1.950	1.930	2.000	158,000	308,960	1.9554	1.930	1.920	1.950	1.930	2.000	158,000	1.9554	-4.93%
2010-01-25	0	2.030	2.000	2.040	2.000	2.130	404,000	838,040	2.0744	2.030	2.000	2.040	2.000	2.130	404,000	2.0744	-0.98%
2010-01-22	0	2.050	2.020	2.050	1.900	2.080	410,000	820,200	2.0005	2.050	2.020	2.050	1.900	2.080	410,000	2.0005	-2.38%
2010-01-21	0	2.100	2.100	2.200	2.100	2.430	1,590,000	3,685,760	2.3181	2.100	2.100	2.200	2.100	2.430	1,590,000	2.3181	-11.39%
2010-01-20	0	2.370	2.310	2.370	1.980	2.400	3,114,000	6,877,060	2.2084	2.370	2.310	2.370	1.980	2.400	3,114,000	2.2084	19.70%
2010-01-19	0	1.980	1.970	1.990	1.860	1.980	556,000	1,078,700	1.9401	1.980	1.970	1.990	1.860	1.980	556,000	1.9401	4.21%
2010-01-18	0	1.900	1.850	1.900	1.840	1.930	700,000	1,326,200	1.8946	1.900	1.850	1.900	1.840	1.930	700,000	1.8946	0.00%
2010-01-15	0	1.900	1.830	1.940	1.820	1.940	540,000	1,022,540	1.8936	1.900	1.830	1.940	1.820	1.940	540,000	1.8936	1.06%
2010-01-14	0	1.880	1.860	1.880	1.850	2.040	2,032,000	3,999,020	1.9680	1.880	1.860	1.880	1.850	2.040	2,032,000	1.9680	3.30%
2010-01-13	0	1.820	1.820	1.840	1.800	1.900	582,000	1,064,380	1.8288	1.820	1.820	1.840	1.800	1.900	582,000	1.8288	-6.19%
2010-01-12	0	1.940	1.900	1.940	1.700	2.030	2,032,000	3,800,840	1.8705	1.940	1.900	1.940	1.700	2.030	2,032,000	1.8705	12.14%
2010-01-11	0	1.730	1.700	1.730	1.590	1.760	1,232,000	2,058,180	1.6706	1.730	1.700	1.730	1.590	1.760	1,232,000	1.6706	11.61%
2010-01-08	0	1.550	1.480	1.550	1.550	1.550	338,000	523,900	1.5500	1.550	1.480	1.550	1.550	1.550	338,000	1.5500	1.31%
2010-01-07	0	1.530	1.500	1.530	1.530	1.600	350,000	551,900	1.5769	1.530	1.500	1.530	1.530	1.600	350,000	1.5769	-2.55%
2010-01-06	0	1.570	1.510	1.580	1.330	1.570	718,000	1,030,480	1.4352	1.570	1.510	1.580	1.330	1.570	718,000	1.4352	9.79%
2010-01-05	0	1.430	1.430	1.490	1.310	1.400	152,000	209,300	1.3770	1.430	1.430	1.490	1.310	1.400	152,000	1.3770	2.14%
2010-01-04	0	1.400	1.280	1.400	-	-	0	0	-	1.400	1.280	1.400	-	-	0	-	0.00%
2009-12-31	0	1.400	1.310	1.400	1.400	1.410	90,000	126,200	1.4022	1.400	1.310	1.400	1.400	1.410	90,000	1.4022	7.69%
2009-12-30	0	1.300	1.300	1.310	1.260	1.300	130,000	166,280	1.2791	1.300	1.300	1.310	1.260	1.300	130,000	1.2791	4.00%
2009-12-29	0	1.250	1.180	1.280	-	-	0	0	-	1.250	1.180	1.280	-	-	0	-	0.00%
2009-12-28	0	1.250	1.250	1.290	-	-	10,000	12,800	1.2800	1.250	1.250	1.290	-	-	10,000	1.2800	0.00%
2009-12-24	0	1.250	1.180	1.280	1.250	1.250	132,000	165,000	1.2500	1.250	1.180	1.280	1.250	1.250	132,000	1.2500	0.00%
2009-12-23	0	1.250	1.180	1.250	1.250	1.250	20,000	25,000	1.2500	1.250	1.180	1.250	1.250	1.250	20,000	1.2500	0.81%
2009-12-22	0	1.240	1.210	1.240	1.250	1.250	100,000	125,000	1.2500	1.240	1.210	1.240	1.250	1.250	100,000	1.2500	-0.80%
2009-12-21	0	1.250	1.200	1.250	-	-	0	0	-	1.250	1.200	1.250	-	-	0	-	0.00%
2009-12-18	0	1.250	1.260	1.270	1.180	1.180	20,000	23,600	1.1800	1.250	1.260	1.270	1.180	1.180	20,000	1.1800	-2.34%
2009-12-17	0	1.280	1.180	1.280	1.220	1.280	234,000	288,620	1.2334	1.280	1.180	1.280	1.220	1.280	234,000	1.2334	-3.76%
2009-12-16	0	1.330	1.270	1.340	-	-	0	0	-	1.330	1.270	1.340	-	-	0	-	0.00%
2009-12-15	0	1.330	1.330	1.490	1.290	1.370	282,000	370,940	1.3154	1.330	1.330	1.490	1.290	1.370	282,000	1.3154	0.76%
2009-12-14	0	1.320	1.320	1.340	1.290	1.300	50,000	64,600	1.2920	1.320	1.320	1.340	1.290	1.300	50,000	1.2920	-2.22%
2009-12-11	0	1.350	1.270	1.390	-	-	0	0	-	1.350	1.270	1.390	-	-	0	-	0.00%
2009-12-10	0	1.350	1.260	1.390	1.350	1.390	154,000	208,480	1.3538	1.350	1.260	1.390	1.350	1.390	154,000	1.3538	0.75%
2009-12-09	0	1.340	1.340	1.400	1.320	1.320	6,000	7,920	1.3200	1.340	1.340	1.400	1.320	1.320	6,000	1.3200	0.00%
2009-12-08	0	1.340	1.340	1.350	1.320	1.350	44,000	58,300	1.3250	1.340	1.340	1.350	1.320	1.350	44,000	1.3250	-2.19%
2009-12-07	0	1.370	1.350	1.370	1.360	1.370	32,000	43,760	1.3675	1.370	1.350	1.370	1.360	1.370	32,000	1.3675	-1.44%
2009-12-04	0	1.390	1.370	1.390	1.360	1.390	202,000	279,420	1.3833	1.390	1.370	1.390	1.360	1.390	202,000	1.3833	-1.42%
2009-12-03	0	1.410	1.350	1.410	1.350	1.420	82,000	112,200	1.3683	1.410	1.350	1.410	1.350	1.420	82,000	1.3683	2.17%
2009-12-02	0	1.380	1.380	1.410	1.370	1.370	26,000	35,620	1.3700	1.380	1.380	1.410	1.370	1.370	26,000	1.3700	0.00%
2009-12-01	0	1.380	1.370	1.420	1.310	1.470	280,000	390,420	1.3944	1.380	1.370	1.420	1.310	1.470	280,000	1.3944	-8.00%
2009-11-30	0	1.500	1.460	1.590	1.500	1.510	130,000	195,300	1.5023	1.500	1.460	1.590	1.500	1.510	130,000	1.5023	0.00%
2009-11-27	0	1.500	1.400	1.500	1.500	1.500	50,000	75,000	1.5000	1.500	1.400	1.500	1.500	1.500	50,000	1.5000	-6.25%
2009-11-26	0	1.600	1.500	1.600	1.590	1.600	186,000	297,200	1.5978	1.600	1.500	1.600	1.590	1.600	186,000	1.5978	0.63%
2009-11-25	0	1.590	1.530	1.590	1.550	1.600	116,000	183,620	1.5829	1.590	1.530	1.590	1.550	1.600	116,000	1.5829	6.00%
2009-11-24	0	1.500	1.450	1.500	1.500	1.500	36,000	54,000	1.5000	1.500	1.450	1.500	1.500	1.500	36,000	1.5000	-1.32%
2009-11-23	0	1.520	1.530	1.580	1.500	1.500	20,000	30,000	1.5000	1.520	1.530	1.580	1.500	1.500	20,000	1.5000	-5.00%
2009-11-20	0	1.600	1.550	1.600	1.510	1.600	46,000	71,800	1.5609	1.600	1.550	1.600	1.510	1.600	46,000	1.5609	5.96%
2009-11-19	0	1.510	1.500	1.510	1.510	1.550	42,000	64,060	1.5252	1.510	1.500	1.510	1.510	1.550	42,000	1.5252	-4.43%
2009-11-18	0	1.580	1.580	1.590	1.550	1.600	110,000	173,020	1.5729	1.580	1.580	1.590	1.550	1.600	110,000	1.5729	-1.25%
2009-11-17	0	1.600	1.590	1.600	1.580	1.660	844,000	1,385,260	1.6413	1.600	1.590	1.600	1.580	1.660	844,000	1.6413	0.00%
2009-11-16	0	1.600	1.600	1.630	1.600	1.740	598,000	973,940	1.6287	1.600	1.600	1.630	1.600	1.740	598,000	1.6287	0.00%
2009-11-13	0	1.600	1.600	1.610	1.600	1.610	194,300	311,075	1.6010	1.600	1.600	1.610	1.600	1.610	194,300	1.6010	-4.76%
2009-11-12	0	1.680	1.670	1.680	1.660	1.690	460,000	778,280	1.6919	1.680	1.670	1.680	1.660	1.690	460,000	1.6919	-1.75%
2009-11-11	0	1.710	1.660	1.710	1.620	1.750	928,000	1,574,800	1.6970	1.710	1.660	1.710	1.620	1.750	928,000	1.6970	3.64%
2009-11-10	0	1.650	1.600	1.660	1.400	1.650	1,566,000	2,420,240	1.5455	1.650	1.600	1.660	1.400	1.650	1,566,000	1.5455	17.02%
2009-11-09	0	1.410	1.400	1.410	1.300	1.410	7,918,000	10,813,420	1.3657	1.410	1.400	1.410	1.300	1.410	7,918,000	1.3657	6.82%
2009-11-06	0	1.320	1.230	1.330	1.320	1.320	10,000	13,200	1.3200	1.320	1.230	1.330	1.320	1.320	10,000	1.3200	1.54%
2009-11-05	0	1.300	1.230	1.320	-	-	0	0	-	1.300	1.230	1.320	-	-	0	-	0.00%
2009-11-04	0	1.300	1.220	1.300	1.200	1.300	72,000	91,660	1.2731	1.300	1.220	1.300	1.200	1.300	72,000	1.2731	2.36%
2009-11-03	0	1.270	1.200	1.270	1.200	1.280	194,000	242,020	1.2475	1.270	1.200	1.270	1.200	1.280	194,000	1.2475	4.96%
2009-11-02	0	1.210	1.150	1.240	-	-	0	0	-	1.210	1.150	1.240	-	-	0	-	0.00%
2009-10-30	0	1.210	1.140	1.210	1.210	1.210	6,000	7,260	1.2100	1.210	1.140	1.210	1.210	1.210	6,000	1.2100	1.68%
2009-10-29	0	1.190	1.100	1.200	1.060	1.190	394,000	461,400	1.1711	1.190	1.100	1.200	1.060	1.190	394,000	1.1711	3.48%
2009-10-28	0	1.150	1.030	1.170	1.140	1.150	244,000	278,200	1.1402	1.150	1.030	1.170	1.140	1.150	244,000	1.1402	4.55%
2009-10-27	0	1.100	1.080	1.150	1.080	1.120	30,000	32,680	1.0893	1.100	1.080	1.150	1.080	1.120	30,000	1.0893	-5.17%
2009-10-23	0	1.160	1.160	1.170	1.100	1.110	12,000	13,300	1.1083	1.160	1.160	1.170	1.100	1.110	12,000	1.1083	4.50%
2009-10-22	0	1.110	1.040	1.160	1.110	1.180	232,000	261,000	1.1250	1.110	1.040	1.160	1.110	1.180	232,000	1.1250	-4.31%
2009-10-21	0	1.160	1.110	1.180	-	-	0	0	-	1.160	1.110	1.180	-	-	0	-	0.00%
2009-10-20	0	1.160	1.160	1.170	1.130	1.200	298,000	342,180	1.1483	1.160	1.160	1.170	1.130	1.200	298,000	1.1483	0.87%
2009-10-19	0	1.150	1.150	1.200	1.140	1.260	398,000	478,900	1.2033	1.150	1.150	1.200	1.140	1.260	398,000	1.2033	-5.74%
2009-10-16	0	1.220	1.130	1.230	1.130	1.220	8,000	9,500	1.1875	1.220	1.130	1.230	1.130	1.220	8,000	1.1875	0.00%
2009-10-15	0	1.220	1.210	1.220	1.150	1.260	224,000	268,160	1.1971	1.220	1.210	1.220	1.150	1.260	224,000	1.1971	-3.94%
2009-10-14	0	1.270	1.270	1.280	1.210	1.210	6,000	7,260	1.2100	1.270	1.270	1.280	1.210	1.210	6,000	1.2100	-2.31%
2009-10-13	0	1.300	1.210	1.250	-	-	0	0	-	1.300	1.210	1.250	-	-	0	-	-1.52%
2009-10-12	0	1.320	1.320	1.330	1.200	1.350	156,000	201,680	1.2928	1.320	1.320	1.330	1.200	1.350	156,000	1.2928	-0.75%
2009-10-09	0	1.330	1.330	1.340	1.260	1.260	12,000	15,120	1.2600	1.330	1.330	1.340	1.260	1.260	12,000	1.2600	5.56%
2009-10-08	0	1.260	1.080	1.260	1.280	1.280	6,000	7,680	1.2800	1.260	1.080	1.260	1.280	1.280	6,000	1.2800	-1.56%
2009-10-07	0	1.280	1.200	1.280	-	-	0	0	-	1.280	1.200	1.280	-	-	0	-	-1.54%
2009-10-06	0	1.300	1.300	1.310	1.200	1.370	42,000	50,740	1.2081	1.300	1.300	1.310	1.200	1.370	42,000	1.2081	-1.52%
2009-10-05	0	1.320	1.260	1.330	-	-	0	0	-	1.320	1.260	1.330	-	-	0	-	0.00%
2009-10-02	0	1.320	1.180	1.320	-	-	0	0	-	1.320	1.180	1.320	-	-	0	-	-0.75%
2009-09-30	0	1.330	1.330	1.340	-	-	0	0	-	1.330	1.330	1.340	-	-	0	-	1.53%
2009-09-29	0	1.310	1.310	1.320	1.270	1.280	100,000	127,800	1.2780	1.310	1.310	1.320	1.270	1.280	100,000	1.2780	2.34%
2009-09-28	0	1.280	1.280	1.290	1.130	1.130	2,000	2,260	1.1300	1.280	1.280	1.290	1.130	1.130	2,000	1.1300	-3.76%
2009-09-25	0	1.330	1.330	1.340	1.300	1.300	10,000	13,000	1.3000	1.330	1.330	1.340	1.300	1.300	10,000	1.3000	0.00%
2009-09-24	0	1.330	1.250	1.330	-	-	0	0	-	1.330	1.250	1.330	-	-	0	-	0.00%
2009-09-23	0	1.330	1.200	1.340	-	-	0	0	-	1.330	1.200	1.340	-	-	0	-	0.00%
2009-09-22	0	1.330	1.230	1.330	1.340	1.340	4,000	5,360	1.3400	1.330	1.230	1.330	1.340	1.340	4,000	1.3400	0.00%
2009-09-21	0	1.330	1.330	1.340	1.250	1.330	126,000	162,700	1.2913	1.330	1.330	1.340	1.250	1.330	126,000	1.2913	-0.75%
2009-09-18	0	1.340	1.230	1.340	1.340	1.350	246,000	331,640	1.3481	1.340	1.230	1.340	1.340	1.350	246,000	1.3481	-0.74%
2009-09-17	0	1.350	1.340	1.350	-	-	0	0	-	1.350	1.340	1.350	-	-	0	-	-0.74%
2009-09-16	0	1.360	1.350	1.370	1.360	1.360	20,000	27,200	1.3600	1.360	1.350	1.370	1.360	1.360	20,000	1.3600	-1.45%
2009-09-15	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	0.00%
2009-09-14	0	1.380	1.180	1.380	-	-	0	0	-	1.380	1.180	1.380	-	-	0	-	0.00%
2009-09-11	0	1.380	1.320	1.380	-	-	0	0	-	1.380	1.320	1.380	-	-	0	-	-0.72%
2009-09-10	0	1.390	1.270	1.390	1.250	1.400	60,000	83,240	1.3873	1.390	1.270	1.390	1.250	1.400	60,000	1.3873	1.46%
2009-09-09	0	1.370	1.170	1.370	-	-	0	0	-	1.370	1.170	1.370	-	-	0	-	0.00%
2009-09-08	0	1.370	1.310	1.370	1.360	1.370	69,000	94,470	1.3691	1.370	1.310	1.370	1.360	1.370	69,000	1.3691	0.74%
2009-09-07	0	1.360	1.360	1.370	1.350	1.350	26,000	35,100	1.3500	1.360	1.360	1.370	1.350	1.350	26,000	1.3500	-0.73%
2009-09-04	0	1.370	1.370	1.380	1.340	1.340	14,000	18,760	1.3400	1.370	1.370	1.380	1.340	1.340	14,000	1.3400	-0.72%
2009-09-03	0	1.380	1.380	1.390	-	-	0	0	-	1.380	1.380	1.390	-	-	0	-	2.99%
2009-09-02	0	1.340	1.340	1.350	1.300	1.340	230,000	307,800	1.3383	1.340	1.340	1.350	1.300	1.340	230,000	1.3383	-2.19%
2009-09-01	0	1.370	1.230	1.370	-	-	0	0	-	1.370	1.230	1.370	-	-	0	-	0.00%
2009-08-31	0	1.370	1.230	1.370	1.380	1.380	8,000	11,040	1.3800	1.370	1.230	1.370	1.380	1.380	8,000	1.3800	1.48%
2009-08-28	0	1.350	1.300	1.370	1.210	1.350	22,000	26,900	1.2227	1.350	1.300	1.370	1.210	1.350	22,000	1.2227	-2.17%
2009-08-27	0	1.380	1.220	1.380	-	-	0	0	-	1.380	1.220	1.380	-	-	0	-	-0.72%
2009-08-26	0	1.390	1.380	1.390	1.310	1.410	491,000	668,020	1.3605	1.390	1.380	1.390	1.310	1.410	491,000	1.3605	-0.71%
2009-08-25	0	1.400	1.390	1.420	1.400	1.430	601,000	845,540	1.4069	1.400	1.390	1.420	1.400	1.430	601,000	1.4069	-1.41%
2009-08-24	0	1.420	1.390	1.420	1.400	1.430	205,000	289,650	1.4129	1.420	1.390	1.420	1.400	1.430	205,000	1.4129	-0.70%
2009-08-21	0	1.430	1.400	1.430	1.410	1.440	477,000	680,440	1.4265	1.430	1.400	1.430	1.410	1.440	477,000	1.4265	-0.69%
2009-08-20	0	1.440	1.430	1.440	1.410	1.460	3,458,000	4,955,620	1.4331	1.440	1.430	1.440	1.410	1.460	3,458,000	1.4331	0.70%
2009-08-19	0	1.430	1.400	1.430	1.400	1.430	1,562,000	2,221,340	1.4221	1.430	1.400	1.430	1.400	1.430	1,562,000	1.4221	0.00%
2009-08-18	0	1.430	1.400	1.430	1.400	1.430	1,001,000	1,421,810	1.4204	1.430	1.400	1.430	1.400	1.430	1,001,000	1.4204	2.14%
2009-08-17	0	1.400	1.370	1.420	1.380	1.400	124,000	173,120	1.3961	1.400	1.370	1.420	1.380	1.400	124,000	1.3961	-1.41%
2009-08-14	0	1.420	1.400	1.420	1.400	1.460	1,194,000	1,712,100	1.4339	1.420	1.400	1.420	1.400	1.460	1,194,000	1.4339	-0.70%
2009-08-13	0	1.430	1.400	1.430	1.390	1.430	186,000	261,480	1.4058	1.430	1.400	1.430	1.390	1.430	186,000	1.4058	0.70%
2009-08-12	0	1.420	1.420	1.430	1.360	1.430	466,000	662,140	1.4209	1.420	1.420	1.430	1.360	1.430	466,000	1.4209	1.43%
2009-08-11	0	1.400	1.400	1.420	1.340	1.340	10,000	13,320	1.3320	1.400	1.400	1.420	1.340	1.340	10,000	1.3320	-1.41%
2009-08-10	0	1.420	1.420	1.430	1.400	1.430	88,000	124,080	1.4100	1.420	1.420	1.430	1.400	1.430	88,000	1.4100	0.00%
2009-08-07	0	1.420	1.420	1.430	1.420	1.460	566,000	824,240	1.4563	1.420	1.420	1.430	1.420	1.460	566,000	1.4563	-2.74%
2009-08-06	0	1.460	1.420	1.460	1.450	1.460	200,000	291,000	1.4550	1.460	1.420	1.460	1.450	1.460	200,000	1.4550	0.69%
2009-08-05	0	1.450	1.440	1.450	1.400	1.480	1,922,000	2,772,700	1.4426	1.450	1.440	1.450	1.400	1.480	1,922,000	1.4426	3.57%
2009-08-04	0	1.400	1.300	1.400	1.350	1.400	140,000	191,540	1.3681	1.400	1.300	1.400	1.350	1.400	140,000	1.3681	-2.10%
2009-08-03	0	1.430	1.400	1.430	1.390	1.430	42,000	59,380	1.4138	1.430	1.400	1.430	1.390	1.430	42,000	1.4138	2.14%
2009-07-31	0	1.400	1.400	1.410	1.360	1.400	136,000	188,040	1.3826	1.400	1.400	1.410	1.360	1.400	136,000	1.3826	2.94%
2009-07-30	0	1.360	1.310	1.360	-	-	0	0	-	1.360	1.310	1.360	-	-	0	-	-0.73%
2009-07-29	0	1.370	1.310	1.370	1.370	1.370	10,000	13,620	1.3620	1.370	1.310	1.370	1.370	1.370	10,000	1.3620	-2.14%
2009-07-28	0	1.400	1.350	1.390	1.360	1.430	480,000	665,380	1.3862	1.400	1.350	1.390	1.360	1.430	480,000	1.3862	3.70%
2009-07-27	0	1.350	1.350	1.360	1.330	1.360	68,000	91,880	1.3512	1.350	1.350	1.360	1.330	1.360	68,000	1.3512	-0.74%
2009-07-24	0	1.360	1.350	1.370	1.340	1.360	48,000	65,240	1.3592	1.360	1.350	1.370	1.340	1.360	48,000	1.3592	-0.73%
2009-07-23	0	1.370	1.370	1.380	1.360	1.380	370,000	507,000	1.3703	1.370	1.370	1.380	1.360	1.380	370,000	1.3703	0.00%
2009-07-22	0	1.370	1.340	1.370	1.300	1.390	600,000	819,360	1.3656	1.370	1.340	1.370	1.300	1.390	600,000	1.3656	0.00%
2009-07-21	0	1.370	1.330	1.370	1.300	1.400	772,000	1,042,800	1.3508	1.370	1.330	1.370	1.300	1.400	772,000	1.3508	-1.44%
2009-07-20	0	1.390	1.390	1.400	1.180	1.420	2,948,000	3,653,920	1.2395	1.390	1.390	1.400	1.180	1.420	2,948,000	1.2395	17.80%
2009-07-17	0	1.180	1.130	1.180	1.160	1.180	270,000	313,520	1.1612	1.180	1.130	1.180	1.160	1.180	270,000	1.1612	2.61%
2009-07-16	0	1.150	1.130	1.160	1.150	1.150	20,000	23,000	1.1500	1.150	1.130	1.160	1.150	1.150	20,000	1.1500	-1.71%
2009-07-15	0	1.170	1.170	1.180	1.150	1.160	60,000	69,100	1.1517	1.170	1.170	1.180	1.150	1.160	60,000	1.1517	-2.50%
2009-07-14	0	1.200	1.180	1.220	1.170	1.200	162,000	193,780	1.1962	1.200	1.180	1.220	1.170	1.200	162,000	1.1962	-2.44%
2009-07-13	0	1.230	1.200	1.230	1.100	1.280	868,000	1,014,200	1.1684	1.230	1.200	1.230	1.100	1.280	868,000	1.1684	11.82%
2009-07-10	0	1.100	1.070	1.100	1.060	1.100	42,000	44,960	1.0705	1.100	1.070	1.100	1.060	1.100	42,000	1.0705	0.92%
2009-07-09	0	1.090	1.060	1.090	1.060	1.090	130,000	138,800	1.0677	1.090	1.060	1.090	1.060	1.090	130,000	1.0677	-0.91%
2009-07-08	0	1.100	1.060	1.110	1.100	1.110	70,000	77,200	1.1029	1.100	1.060	1.110	1.100	1.110	70,000	1.1029	0.00%
2009-07-07	0	1.100	1.100	1.110	1.080	1.080	10,000	10,800	1.0800	1.100	1.100	1.110	1.080	1.080	10,000	1.0800	-2.65%
2009-07-06	0	1.130	1.110	1.130	1.110	1.130	129,000	144,070	1.1168	1.130	1.110	1.130	1.110	1.130	129,000	1.1168	1.80%
2009-07-03	0	1.110	1.020	1.120	-	-	0	0	-	1.110	1.020	1.120	-	-	0	-	0.00%
2009-07-02	0	1.110	1.050	1.130	1.040	1.150	220,000	236,420	1.0746	1.110	1.050	1.130	1.040	1.150	220,000	1.0746	0.91%
2009-06-30	0	1.100	1.030	1.100	1.100	1.100	54,000	59,400	1.1000	1.100	1.030	1.100	1.100	1.100	54,000	1.1000	0.00%
2009-06-29	0	1.100	1.080	1.100	1.060	1.110	80,000	87,100	1.0888	1.100	1.080	1.100	1.060	1.110	80,000	1.0888	-0.90%
2009-06-26	0	1.110	1.060	1.110	1.100	1.120	80,000	89,000	1.1125	1.110	1.060	1.110	1.100	1.120	80,000	1.1125	-2.63%
2009-06-25	0	1.140	1.130	1.140	1.050	1.140	62,000	66,180	1.0674	1.140	1.130	1.140	1.050	1.140	62,000	1.0674	1.79%
2009-06-24	0	1.120	1.080	1.130	1.000	1.130	144,000	156,000	1.0833	1.120	1.080	1.130	1.000	1.130	144,000	1.0833	1.82%
2009-06-23	0	1.100	1.000	1.100	1.100	1.130	126,000	139,780	1.1094	1.100	1.000	1.100	1.100	1.130	126,000	1.1094	-3.51%
2009-06-22	0	1.140	1.140	1.150	1.100	1.140	50,000	55,500	1.1100	1.140	1.140	1.150	1.100	1.140	50,000	1.1100	-2.56%
2009-06-19	0	1.170	1.130	1.170	1.170	1.180	72,000	84,480	1.1733	1.170	1.130	1.170	1.170	1.180	72,000	1.1733	0.86%
2009-06-18	0	1.160	1.160	1.170	1.130	1.180	148,000	171,800	1.1608	1.160	1.160	1.170	1.130	1.180	148,000	1.1608	0.00%
2009-06-17	0	1.160	1.150	1.170	1.110	1.180	152,000	175,760	1.1563	1.160	1.150	1.170	1.110	1.180	152,000	1.1563	0.87%
2009-06-16	0	1.150	1.150	1.160	1.100	1.190	340,000	385,120	1.1327	1.150	1.150	1.160	1.100	1.190	340,000	1.1327	0.00%
2009-06-15	0	1.150	1.150	1.190	1.140	1.220	690,000	797,800	1.1562	1.150	1.150	1.190	1.140	1.220	690,000	1.1562	-8.00%
2009-06-12	0	1.250	1.220	1.250	1.150	1.300	1,592,000	2,008,800	1.2618	1.250	1.220	1.250	1.150	1.300	1,592,000	1.2618	12.61%
2009-06-11	0	1.110	1.060	1.110	1.060	1.130	98,000	107,340	1.0953	1.110	1.060	1.110	1.060	1.130	98,000	1.0953	-1.77%
2009-06-10	0	1.130	1.040	1.170	1.030	1.160	270,000	288,140	1.0672	1.130	1.040	1.170	1.030	1.160	270,000	1.0672	-2.59%
2009-06-09	0	1.160	1.140	1.160	1.050	1.290	8,306,000	9,982,060	1.2018	1.160	1.140	1.160	1.050	1.290	8,306,000	1.2018	-4.92%
2009-06-08	0	1.220	1.180	1.220	1.140	1.240	526,000	633,840	1.2050	1.220	1.180	1.220	1.140	1.240	526,000	1.2050	12.96%
2009-06-05	0	1.080	1.040	1.090	0.860	1.110	1,182,000	1,211,280	1.0248	1.080	1.040	1.090	0.860	1.110	1,182,000	1.0248	30.12%
2009-06-04	0	0.830	0.830	0.840	0.810	0.850	500,000	412,200	0.8244	0.830	0.830	0.840	0.810	0.850	500,000	0.8244	-3.49%
2009-06-03	0	0.860	0.830	0.850	0.840	0.860	88,000	74,400	0.8455	0.860	0.830	0.850	0.840	0.860	88,000	0.8455	0.00%
2009-06-02	0	0.860	0.820	0.850	0.820	0.900	530,000	439,100	0.8285	0.860	0.820	0.850	0.820	0.900	530,000	0.8285	-4.44%
2009-06-01	0	0.900	0.880	0.900	0.820	0.900	438,000	372,520	0.8505	0.900	0.880	0.900	0.820	0.900	438,000	0.8505	13.92%
2009-05-29	0	0.790	0.790	0.830	0.790	0.790	2,000	1,580	0.7900	0.790	0.790	0.830	0.790	0.790	2,000	0.7900	-2.47%
2009-05-27	0	0.810	0.800	0.840	0.810	0.840	116,000	96,060	0.8281	0.810	0.800	0.840	0.810	0.840	116,000	0.8281	-3.57%
2009-05-26	0	0.840	0.840	0.850	0.800	0.800	50,000	40,000	0.8000	0.840	0.840	0.850	0.800	0.800	50,000	0.8000	1.20%
2009-05-25	0	0.830	0.790	0.900	0.800	0.830	122,000	98,260	0.8054	0.830	0.790	0.900	0.800	0.830	122,000	0.8054	0.00%
2009-05-22	0	0.830	0.810	0.840	0.810	0.830	160,000	131,000	0.8188	0.830	0.810	0.840	0.810	0.830	160,000	0.8188	-2.35%
2009-05-21	0	0.850	0.850	0.860	0.840	0.870	346,000	297,860	0.8609	0.850	0.850	0.860	0.840	0.870	346,000	0.8609	-1.16%
2009-05-20	0	0.860	0.860	0.900	0.850	0.900	170,000	149,120	0.8772	0.860	0.860	0.900	0.850	0.900	170,000	0.8772	0.00%
2009-05-19	0	0.860	0.830	0.900	0.860	0.860	16,000	13,760	0.8600	0.860	0.830	0.900	0.860	0.860	16,000	0.8600	-4.44%
2009-05-18	0	0.900	0.860	0.910	0.870	0.900	50,000	44,900	0.8980	0.900	0.860	0.910	0.870	0.900	50,000	0.8980	0.00%
2009-05-15	0	0.900	0.900	0.920	0.870	0.940	108,000	97,560	0.9033	0.900	0.900	0.920	0.870	0.940	108,000	0.9033	2.27%
2009-05-14	0	0.880	0.870	0.950	0.800	0.930	300,000	258,560	0.8619	0.880	0.870	0.950	0.800	0.930	300,000	0.8619	3.53%
2009-05-13	0	0.850	0.850	0.860	0.810	0.850	90,000	73,700	0.8189	0.850	0.850	0.860	0.810	0.850	90,000	0.8189	-2.30%
2009-05-12	0	0.870	0.820	0.870	0.830	0.900	48,000	41,840	0.8717	0.870	0.820	0.870	0.830	0.900	48,000	0.8717	2.35%
2009-05-11	0	0.850	0.850	0.870	0.850	0.910	238,000	208,300	0.8752	0.850	0.850	0.870	0.850	0.910	238,000	0.8752	-6.59%
2009-05-08	0	0.910	0.910	0.930	0.900	1.120	1,602,000	1,541,180	0.9620	0.910	0.910	0.930	0.900	1.120	1,602,000	0.9620	8.33%
2009-05-07	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2009-05-06	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2009-05-05	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2009-05-04	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2009-04-30	0	0.840	0.680	0.850	-	-	0	0	-	0.840	0.680	0.850	-	-	0	-	0.00%
2009-04-29	0	0.840	0.610	0.850	0.840	0.840	10,000	8,400	0.8400	0.840	0.610	0.850	0.840	0.840	10,000	0.8400	5.00%
2009-04-28	0	0.800	0.760	0.800	-	-	4,000	3,200	0.8000	0.800	0.760	0.800	-	-	4,000	0.8000	-8.05%
2009-04-27	0	0.870	0.800	0.870	-	-	0	0	-	0.870	0.800	0.870	-	-	0	-	0.00%
2009-04-24	0	0.870	0.860	0.870	0.870	0.950	432,000	378,240	0.8756	0.870	0.860	0.870	0.870	0.950	432,000	0.8756	0.00%
2009-04-23	0	0.870	0.840	0.900	-	-	0	0	-	0.870	0.840	0.900	-	-	0	-	0.00%
2009-04-22	0	0.870	0.830	0.870	0.870	0.870	10,000	8,700	0.8700	0.870	0.830	0.870	0.870	0.870	10,000	0.8700	0.00%
2009-04-21	0	0.870	0.800	0.870	-	-	0	0	-	0.870	0.800	0.870	-	-	0	-	0.00%
2009-04-20	0	0.870	0.770	0.880	-	-	10,000	8,300	0.8300	0.870	0.770	0.880	-	-	10,000	0.8300	0.00%
2009-04-17	0	0.870	0.870	0.880	0.830	0.830	28,000	23,240	0.8300	0.870	0.870	0.880	0.830	0.830	28,000	0.8300	0.00%
2009-04-16	0	0.870	0.810	0.870	0.870	0.870	60,000	52,200	0.8700	0.870	0.810	0.870	0.870	0.870	60,000	0.8700	7.41%
2009-04-15	0	0.810	0.800	0.830	0.810	0.810	22,000	17,820	0.8100	0.810	0.800	0.830	0.810	0.810	22,000	0.8100	1.25%
2009-04-14	0	0.800	0.800	0.830	0.800	0.850	48,000	38,500	0.8021	0.800	0.800	0.830	0.800	0.850	48,000	0.8021	-3.61%
2009-04-09	0	0.830	0.800	0.830	-	-	50,000	42,500	0.8500	0.830	0.800	0.830	-	-	50,000	0.8500	-2.35%
2009-04-08	0	0.850	0.800	0.850	-	-	0	0	-	0.850	0.800	0.850	-	-	0	-	0.00%
2009-04-07	0	0.850	0.780	0.850	-	-	0	0	-	0.850	0.780	0.850	-	-	0	-	0.00%
2009-04-06	0	0.850	0.800	0.850	-	-	0	0	-	0.850	0.800	0.850	-	-	0	-	0.00%
2009-04-03	0	0.850	0.830	0.850	0.850	0.880	60,000	52,200	0.8700	0.850	0.830	0.850	0.850	0.880	60,000	0.8700	1.19%
2009-04-02	0	0.840	0.790	0.840	0.890	0.890	10,000	8,900	0.8900	0.840	0.790	0.840	0.890	0.890	10,000	0.8900	1.20%
2009-04-01	0	0.830	0.830	0.840	0.810	0.810	30,000	24,300	0.8100	0.830	0.830	0.840	0.810	0.810	30,000	0.8100	0.00%
2009-03-31	0	0.830	0.830	0.840	0.800	0.800	10,000	8,000	0.8000	0.830	0.830	0.840	0.800	0.800	10,000	0.8000	0.00%
2009-03-30	0	0.830	0.830	0.840	0.800	0.840	58,000	48,400	0.8345	0.830	0.830	0.840	0.800	0.840	58,000	0.8345	-1.19%
2009-03-27	0	0.840	0.800	0.840	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	-1.18%
2009-03-26	0	0.850	0.810	0.850	0.870	0.870	10,000	8,700	0.8700	0.850	0.810	0.850	0.870	0.870	10,000	0.8700	-1.16%
2009-03-25	0	0.860	0.800	0.860	-	-	0	0	-	0.860	0.800	0.860	-	-	0	-	0.00%
2009-03-24	0	0.860	0.800	0.860	0.860	0.860	10,000	8,600	0.8600	0.860	0.800	0.860	0.860	0.860	10,000	0.8600	3.61%
2009-03-23	0	0.830	0.800	0.870	0.830	0.830	30,000	24,900	0.8300	0.830	0.800	0.870	0.830	0.830	30,000	0.8300	3.75%
2009-03-20	0	0.800	0.800	0.850	0.800	0.880	196,000	159,880	0.8157	0.800	0.800	0.850	0.800	0.880	196,000	0.8157	-9.09%
2009-03-19	0	0.880	0.880	0.890	0.860	0.970	474,000	427,900	0.9027	0.880	0.880	0.890	0.860	0.970	474,000	0.9027	-7.37%
2009-03-18	0	0.950	0.950	0.960	0.870	0.990	514,000	486,380	0.9463	0.950	0.950	0.960	0.870	0.990	514,000	0.9463	1.06%
2009-03-17	0	0.940	0.860	0.940	0.800	0.940	460,000	394,540	0.8577	0.940	0.860	0.940	0.800	0.940	460,000	0.8577	3.30%
2009-03-16	0	0.910	0.830	0.900	0.790	0.910	364,000	305,500	0.8393	0.910	0.830	0.900	0.790	0.910	364,000	0.8393	-8.08%
2009-03-13	0	0.990	0.800	0.940	0.900	1.000	68,000	65,100	0.9574	0.990	0.800	0.940	0.900	1.000	68,000	0.9574	0.00%
2009-03-12	0	0.990	0.850	1.000	0.800	0.990	44,000	38,700	0.8795	0.990	0.850	1.000	0.800	0.990	44,000	0.8795	16.47%
2009-03-11	0	0.850	0.800	0.880	-	-	0	0	-	0.850	0.800	0.880	-	-	0	-	0.00%
2009-03-10	0	0.850	0.800	0.850	-	-	2,000	1,600	0.8000	0.850	0.800	0.850	-	-	2,000	0.8000	0.00%
2009-03-09	0	0.850	0.760	0.850	0.770	0.860	64,000	50,220	0.7847	0.850	0.760	0.850	0.770	0.860	64,000	0.7847	-4.49%
2009-03-06	0	0.890	0.830	0.900	0.830	0.890	30,000	25,500	0.8500	0.890	0.830	0.900	0.830	0.890	30,000	0.8500	3.49%
2009-03-05	0	0.860	0.760	0.860	-	-	0	0	-	0.860	0.760	0.860	-	-	0	-	0.00%
2009-03-04	0	0.860	0.730	0.900	-	-	0	0	-	0.860	0.730	0.900	-	-	0	-	0.00%
2009-03-03	0	0.860	0.750	0.870	0.780	0.880	134,000	107,240	0.8003	0.860	0.750	0.870	0.780	0.880	134,000	0.8003	2.38%
2009-03-02	0	0.840	0.840	0.850	0.800	0.850	40,000	32,500	0.8125	0.840	0.840	0.850	0.800	0.850	40,000	0.8125	-4.55%
2009-02-27	0	0.880	0.750	0.880	-	-	0	0	-	0.880	0.750	0.880	-	-	0	-	-2.22%
2009-02-26	0	0.900	0.900	0.920	0.800	0.800	34,000	27,200	0.8000	0.900	0.900	0.920	0.800	0.800	34,000	0.8000	-2.17%
2009-02-25	0	0.920	0.800	0.920	0.920	0.920	2,000	1,840	0.9200	0.920	0.800	0.920	0.920	0.920	2,000	0.9200	2.22%
2009-02-24	0	0.900	0.900	0.950	0.800	0.820	66,000	53,200	0.8061	0.900	0.900	0.950	0.800	0.820	66,000	0.8061	2.27%
2009-02-23	0	0.880	0.780	0.880	-	-	0	0	-	0.880	0.780	0.880	-	-	0	-	0.00%
2009-02-20	0	0.880	0.800	0.900	-	-	0	0	-	0.880	0.800	0.900	-	-	0	-	0.00%
2009-02-19	0	0.880	0.800	0.930	0.860	0.880	106,000	91,280	0.8611	0.880	0.800	0.930	0.860	0.880	106,000	0.8611	-3.30%
2009-02-18	0	0.910	0.750	0.920	0.750	0.910	72,000	55,120	0.7656	0.910	0.750	0.920	0.750	0.910	72,000	0.7656	-2.15%
2009-02-17	0	0.930	-	0.950	-	-	0	0	-	0.930	-	0.950	-	-	0	-	0.00%
2009-02-16	0	0.930	0.800	0.980	0.880	0.930	22,000	19,460	0.8845	0.930	0.800	0.980	0.880	0.930	22,000	0.8845	2.20%
2009-02-13	0	0.910	0.780	0.930	-	-	0	0	-	0.910	0.780	0.930	-	-	0	-	0.00%
2009-02-12	0	0.910	0.730	0.930	-	-	0	0	-	0.910	0.730	0.930	-	-	0	-	0.00%
2009-02-11	0	0.910	0.720	0.930	-	-	0	0	-	0.910	0.720	0.930	-	-	0	-	0.00%
2009-02-10	0	0.910	-	0.930	-	-	0	0	-	0.910	-	0.930	-	-	0	-	0.00%
2009-02-09	0	0.910	0.860	0.910	0.860	0.860	40,000	34,400	0.8600	0.910	0.860	0.910	0.860	0.860	40,000	0.8600	2.25%
2009-02-06	0	0.890	0.890	0.900	0.860	0.860	10,000	8,600	0.8600	0.890	0.890	0.900	0.860	0.860	10,000	0.8600	0.00%
2009-02-05	0	0.890	0.890	0.920	0.870	0.900	220,000	196,360	0.8925	0.890	0.890	0.920	0.870	0.900	220,000	0.8925	-4.30%
2009-02-04	0	0.930	0.890	0.950	-	-	0	0	-	0.930	0.890	0.950	-	-	0	-	0.00%
2009-02-03	0	0.930	0.930	0.980	0.880	0.980	28,000	26,700	0.9536	0.930	0.930	0.980	0.880	0.980	28,000	0.9536	1.09%
2009-02-02	0	0.920	0.800	0.980	-	-	0	0	-	0.920	0.800	0.980	-	-	0	-	0.00%
2009-01-30	0	0.920	0.850	0.980	-	-	0	0	-	0.920	0.850	0.980	-	-	0	-	0.00%
2009-01-29	0	0.920	0.500	0.980	-	-	0	0	-	0.920	0.500	0.980	-	-	0	-	0.00%
2009-01-23	0	0.920	0.560	0.980	0.970	0.970	100,000	97,000	0.9700	0.920	0.560	0.980	0.970	0.970	100,000	0.9700	-6.12%
2009-01-22	0	0.980	0.530	0.980	-	-	0	0	-	0.980	0.530	0.980	-	-	0	-	-4.85%
2009-01-21	0	1.030	0.500	1.000	-	-	0	0	-	1.030	0.500	1.000	-	-	0	-	3.00%
2009-01-20	0	1.000	0.940	1.000	1.000	1.000	2,000	2,000	1.0000	1.000	0.940	1.000	1.000	1.000	2,000	1.0000	14.94%
2009-01-19	0	0.870	0.700	0.870	-	-	0	0	-	0.870	0.700	0.870	-	-	0	-	0.00%
2009-01-16	0	0.870	0.870	0.880	0.840	0.840	16,000	13,440	0.8400	0.870	0.870	0.880	0.840	0.840	16,000	0.8400	-3.33%
2009-01-15	0	0.900	0.900	0.920	-	-	0	0	-	0.900	0.900	0.920	-	-	0	-	2.27%
2009-01-14	0	0.880	0.900	0.920	0.880	0.880	50,000	44,000	0.8800	0.880	0.900	0.920	0.880	0.880	50,000	0.8800	-7.37%
2009-01-13	0	0.950	0.500	0.950	-	-	40,000	36,000	0.9000	0.950	0.500	0.950	-	-	40,000	0.9000	-3.06%
2009-01-12	0	0.980	-	0.980	-	-	0	0	-	0.980	-	0.980	-	-	0	-	0.00%
2009-01-09	0	0.980	0.880	1.040	-	-	0	0	-	0.980	0.880	1.040	-	-	0	-	0.00%
2009-01-08	0	0.980	0.980	1.000	0.950	0.950	140,000	132,000	0.9429	0.980	0.980	1.000	0.950	0.950	140,000	0.9429	-6.67%
2009-01-07	0	1.050	0.900	1.050	-	-	480,000	518,400	1.0800	1.050	0.900	1.050	-	-	480,000	1.0800	-2.78%
2009-01-06	0	1.080	0.920	1.080	-	-	0	0	-	1.080	0.920	1.080	-	-	0	-	0.00%
2009-01-05	0	1.080	0.990	1.080	1.080	1.080	10,000	10,800	1.0800	1.080	0.990	1.080	1.080	1.080	10,000	1.0800	6.93%
2009-01-02	0	1.010	0.960	1.010	1.010	1.010	80,000	80,800	1.0100	1.010	0.960	1.010	1.010	1.010	80,000	1.0100	-2.88%
2008-12-31	0	1.040	0.830	1.040	1.000	1.060	164,000	165,700	1.0104	1.040	0.830	1.040	1.000	1.060	164,000	1.0104	-1.89%
2008-12-30	0	1.060	1.000	1.060	1.050	1.080	22,000	23,160	1.0527	1.060	1.000	1.060	1.050	1.080	22,000	1.0527	-1.85%
2008-12-29	0	1.080	0.880	1.080	-	-	0	0	-	1.080	0.880	1.080	-	-	0	-	0.00%
2008-12-24	0	1.080	0.900	1.090	-	-	0	0	-	1.080	0.900	1.090	-	-	0	-	0.00%
2008-12-23	0	1.080	0.900	1.080	1.030	1.080	4,000	4,220	1.0550	1.080	0.900	1.080	1.030	1.080	4,000	1.0550	2.86%
2008-12-22	0	1.050	0.900	1.050	1.050	1.060	20,000	21,100	1.0550	1.050	0.900	1.050	1.050	1.060	20,000	1.0550	6.06%
2008-12-19	0	0.990	0.990	1.000	0.900	0.900	20,000	18,000	0.9000	0.990	0.990	1.000	0.900	0.900	20,000	0.9000	-1.00%
2008-12-18	0	1.000	0.900	1.000	-	-	0	0	-	1.000	0.900	1.000	-	-	0	-	0.00%
2008-12-17	0	1.000	0.900	1.000	0.990	1.070	16,000	16,120	1.0075	1.000	0.900	1.000	0.990	1.070	16,000	1.0075	0.00%
2008-12-16	0	1.000	0.950	0.990	1.000	1.060	8,000	8,120	1.0150	1.000	0.950	0.990	1.000	1.060	8,000	1.0150	0.00%
2008-12-15	0	1.000	0.900	1.000	0.900	1.000	32,000	30,000	0.9375	1.000	0.900	1.000	0.900	1.000	32,000	0.9375	0.00%
2008-12-12	0	1.000	0.850	1.000	0.900	1.000	122,000	114,040	0.9348	1.000	0.850	1.000	0.900	1.000	122,000	0.9348	2.04%
2008-12-11	0	0.980	0.900	0.980	0.950	0.980	112,000	106,460	0.9505	0.980	0.900	0.980	0.950	0.980	112,000	0.9505	-1.01%
2008-12-10	0	0.990	0.880	1.000	0.960	0.990	74,000	72,960	0.9859	0.990	0.880	1.000	0.960	0.990	74,000	0.9859	8.79%
2008-12-09	0	0.910	0.910	0.930	0.860	0.950	64,000	57,200	0.8938	0.910	0.910	0.930	0.860	0.950	64,000	0.8938	-3.19%
2008-12-08	0	0.940	0.840	0.980	0.920	0.920	26,000	24,160	0.9292	0.940	0.840	0.980	0.920	0.920	26,000	0.9292	2.17%
2008-12-05	0	0.920	0.840	0.920	-	-	0	0	-	0.920	0.840	0.920	-	-	0	-	0.00%
2008-12-04	0	0.920	0.870	0.920	0.960	0.960	8,000	7,680	0.9600	0.920	0.870	0.920	0.960	0.960	8,000	0.9600	0.00%
2008-12-03	0	0.920	0.840	0.920	0.840	0.920	66,000	58,540	0.8870	0.920	0.840	0.920	0.840	0.920	66,000	0.8870	4.55%
2008-12-02	0	0.880	0.780	0.890	0.840	0.920	78,000	68,240	0.8749	0.880	0.780	0.890	0.840	0.920	78,000	0.8749	0.00%
2008-12-01	0	0.880	0.850	0.880	0.880	0.900	22,000	19,600	0.8909	0.880	0.850	0.880	0.880	0.900	22,000	0.8909	6.02%
2008-11-28	0	0.830	0.830	0.850	0.830	0.830	20,000	16,600	0.8300	0.830	0.830	0.850	0.830	0.830	20,000	0.8300	-1.19%
2008-11-27	0	0.840	0.810	0.840	0.790	0.860	156,000	126,600	0.8115	0.840	0.810	0.840	0.790	0.860	156,000	0.8115	5.00%
2008-11-26	0	0.800	0.800	0.850	0.800	0.800	60,000	48,000	0.8000	0.800	0.800	0.850	0.800	0.800	60,000	0.8000	0.00%
2008-11-25	0	0.800	0.790	0.850	0.800	0.860	112,000	95,600	0.8536	0.800	0.790	0.850	0.800	0.860	112,000	0.8536	-6.98%
2008-11-24	0	0.860	0.780	0.860	0.860	0.860	90,000	77,400	0.8600	0.860	0.780	0.860	0.860	0.860	90,000	0.8600	0.00%
2008-11-21	0	0.860	0.800	0.880	0.780	0.860	160,000	125,600	0.7850	0.860	0.800	0.880	0.780	0.860	160,000	0.7850	10.26%
2008-11-20	0	0.780	0.800	0.820	0.780	0.840	264,000	210,760	0.7983	0.780	0.800	0.820	0.780	0.840	264,000	0.7983	-4.88%
2008-11-19	0	0.820	0.820	0.870	0.820	0.910	116,000	98,740	0.8512	0.820	0.820	0.870	0.820	0.910	116,000	0.8512	-1.20%
2008-11-18	0	0.830	0.820	0.850	0.820	0.850	330,000	274,800	0.8327	0.830	0.820	0.850	0.820	0.850	330,000	0.8327	-5.68%
2008-11-17	0	0.880	0.850	0.880	0.850	0.880	130,000	110,800	0.8523	0.880	0.850	0.880	0.850	0.880	130,000	0.8523	-2.22%
2008-11-14	0	0.900	0.850	0.900	0.850	0.930	22,000	19,600	0.8909	0.900	0.850	0.900	0.850	0.930	22,000	0.8909	7.14%
2008-11-13	0	0.840	0.840	0.920	0.820	0.920	232,000	196,680	0.8478	0.840	0.840	0.920	0.820	0.920	232,000	0.8478	-6.67%
2008-11-12	0	0.900	0.840	0.900	0.800	0.900	324,000	268,300	0.8281	0.900	0.840	0.900	0.800	0.900	324,000	0.8281	4.65%
2008-11-11	0	0.860	0.820	0.920	0.860	0.860	150,000	142,000	0.9467	0.860	0.820	0.920	0.860	0.860	150,000	0.9467	-13.13%
2008-11-10	0	0.990	-	1.000	0.990	0.990	10,000	9,900	0.9900	0.990	-	1.000	0.990	0.990	10,000	0.9900	7.61%
2008-11-07	0	0.920	0.810	0.920	-	-	0	0	-	0.920	0.810	0.920	-	-	0	-	0.00%
2008-11-06	0	0.920	0.810	0.920	-	-	0	0	-	0.920	0.810	0.920	-	-	0	-	0.00%
2008-11-05	0	0.920	0.830	0.920	-	-	0	0	-	0.920	0.830	0.920	-	-	0	-	0.00%
2008-11-04	0	0.920	0.780	0.920	-	-	0	0	-	0.920	0.780	0.920	-	-	0	-	0.00%
2008-11-03	0	0.920	0.770	0.920	0.870	0.950	312,000	281,400	0.9019	0.920	0.770	0.920	0.870	0.950	312,000	0.9019	15.00%
2008-10-31	0	0.800	0.750	0.800	0.800	0.800	100,000	80,000	0.8000	0.800	0.750	0.800	0.800	0.800	100,000	0.8000	-9.09%
2008-10-30	0	0.880	0.800	0.890	0.800	0.880	38,000	31,080	0.8179	0.880	0.800	0.890	0.800	0.880	38,000	0.8179	4.76%
2008-10-29	0	0.840	0.830	0.840	0.820	0.970	400,000	355,940	0.8899	0.840	0.830	0.840	0.820	0.970	400,000	0.8899	-5.62%
2008-10-28	0	0.890	0.700	0.890	0.630	0.890	216,000	169,680	0.7856	0.890	0.700	0.890	0.630	0.890	216,000	0.7856	-2.20%
2008-10-27	0	0.910	0.300	0.910	0.800	1.000	160,000	154,200	0.9638	0.910	0.300	0.910	0.800	1.000	160,000	0.9638	-8.08%
2008-10-24	0	0.990	0.820	0.990	0.930	1.000	440,000	429,620	0.9764	0.990	0.820	0.990	0.930	1.000	440,000	0.9764	-13.16%
2008-10-23	0	1.140	1.070	1.150	1.140	1.140	8,000	9,120	1.1400	1.140	1.070	1.150	1.140	1.140	8,000	1.1400	-2.56%
2008-10-22	0	1.170	1.070	1.180	1.050	1.220	370,000	416,600	1.1259	1.170	1.070	1.180	1.050	1.220	370,000	1.1259	-7.14%
2008-10-21	0	1.260	1.260	1.270	1.230	1.330	532,000	668,860	1.2573	1.260	1.260	1.270	1.230	1.330	532,000	1.2573	-0.79%
2008-10-20	0	1.270	1.140	1.280	1.140	1.270	420,000	520,700	1.2398	1.270	1.140	1.280	1.140	1.270	420,000	1.2398	11.40%
2008-10-17	0	1.140	-	1.280	1.140	1.330	210,000	252,760	1.2036	1.140	-	1.280	1.140	1.330	210,000	1.2036	-8.06%
2008-10-16	0	1.240	1.100	1.240	1.100	1.270	60,000	67,700	1.1283	1.240	1.100	1.240	1.100	1.270	60,000	1.1283	-6.06%
2008-10-15	0	1.320	1.250	1.300	1.350	1.350	106,000	143,100	1.3500	1.320	1.250	1.300	1.350	1.350	106,000	1.3500	3.94%
2008-10-14	0	1.270	1.270	1.290	1.250	1.330	612,000	789,380	1.2898	1.270	1.270	1.290	1.250	1.330	612,000	1.2898	-0.78%
2008-10-13	0	1.280	1.200	1.290	0.990	1.280	926,000	1,092,080	1.1794	1.280	1.200	1.290	0.990	1.280	926,000	1.1794	16.36%
2008-10-10	0	1.100	1.100	1.120	1.100	1.200	124,000	139,800	1.1274	1.100	1.100	1.120	1.100	1.200	124,000	1.1274	-11.29%
2008-10-09	0	1.240	1.240	1.270	1.220	1.350	704,000	877,360	1.2463	1.240	1.240	1.270	1.220	1.350	704,000	1.2463	-3.88%
2008-10-08	0	1.290	1.220	1.290	1.240	1.320	192,000	241,540	1.2580	1.290	1.220	1.290	1.240	1.320	192,000	1.2580	-4.44%
2008-10-06	0	1.350	1.230	1.350	1.220	1.390	320,000	408,000	1.2750	1.350	1.230	1.350	1.220	1.390	320,000	1.2750	2.27%
2008-10-03	0	1.320	1.320	1.390	1.300	1.350	660,000	876,360	1.3278	1.320	1.320	1.390	1.300	1.350	660,000	1.3278	-4.35%
2008-10-02	0	1.380	1.370	1.390	1.370	1.380	74,000	101,620	1.3732	1.380	1.370	1.390	1.370	1.380	74,000	1.3732	-1.43%
2008-09-30	0	1.400	1.370	1.400	1.380	1.430	980,000	1,384,200	1.4124	1.400	1.370	1.400	1.380	1.430	980,000	1.4124	-3.45%
2008-09-29	0	1.450	1.400	1.460	1.390	1.500	738,000	1,052,100	1.4256	1.450	1.400	1.460	1.390	1.500	738,000	1.4256	-3.33%
2008-09-26	0	1.500	1.490	1.500	1.430	1.500	152,000	221,000	1.4539	1.500	1.490	1.500	1.430	1.500	152,000	1.4539	1.35%
2008-09-25	0	1.480	1.440	1.490	1.450	1.610	340,000	505,100	1.4856	1.480	1.440	1.490	1.450	1.610	340,000	1.4856	-5.13%
2008-09-24	0	1.560	1.520	1.560	1.500	1.680	1,460,000	2,312,380	1.5838	1.560	1.520	1.560	1.500	1.680	1,460,000	1.5838	5.41%
2008-09-23	0	1.480	1.450	1.480	1.450	1.490	432,000	633,460	1.4663	1.480	1.450	1.480	1.450	1.490	432,000	1.4663	0.00%
2008-09-22	0	1.480	1.470	1.490	1.470	1.500	260,000	386,060	1.4848	1.480	1.470	1.490	1.470	1.500	260,000	1.4848	1.37%
2008-09-19	0	1.460	1.390	1.460	1.360	1.470	216,000	307,180	1.4221	1.460	1.390	1.460	1.360	1.470	216,000	1.4221	5.80%
2008-09-18	0	1.380	1.310	1.390	1.300	1.410	246,000	323,140	1.3136	1.380	1.310	1.390	1.300	1.410	246,000	1.3136	-3.50%
2008-09-17	0	1.430	1.350	1.440	1.350	1.500	750,000	1,054,780	1.4064	1.430	1.350	1.440	1.350	1.500	750,000	1.4064	1.42%
2008-09-16	0	1.410	1.410	1.470	1.330	1.490	88,000	124,040	1.4095	1.410	1.410	1.470	1.330	1.490	88,000	1.4095	-11.88%
2008-09-12	0	1.600	1.540	1.600	1.480	1.600	928,000	1,396,480	1.5048	1.600	1.540	1.600	1.480	1.600	928,000	1.5048	6.67%
2008-09-11	0	1.500	1.460	1.500	1.400	1.550	1,144,000	1,680,040	1.4686	1.500	1.460	1.500	1.400	1.550	1,144,000	1.4686	0.00%
2008-09-10	0	1.500	1.480	1.530	1.500	1.520	240,000	360,600	1.5025	1.500	1.480	1.530	1.500	1.520	240,000	1.5025	-4.46%
2008-09-09	0	1.570	1.530	1.570	1.500	1.570	666,000	1,026,960	1.5420	1.570	1.530	1.570	1.500	1.570	666,000	1.5420	1.29%
2008-09-08	0	1.550	1.550	1.600	1.550	1.680	192,000	313,220	1.6314	1.550	1.550	1.600	1.550	1.680	192,000	1.6314	0.00%
2008-09-05	0	1.550	1.520	1.590	1.450	1.560	1,124,000	1,677,720	1.4926	1.550	1.520	1.590	1.450	1.560	1,124,000	1.4926	-2.52%
2008-09-04	0	1.590	1.550	1.590	1.550	1.770	542,000	882,500	1.6282	1.590	1.550	1.590	1.550	1.770	542,000	1.6282	-5.92%
2008-09-03	0	1.690	1.650	1.680	1.610	1.820	1,244,000	2,110,200	1.6963	1.690	1.650	1.680	1.610	1.820	1,244,000	1.6963	0.00%
2008-09-02	0	1.690	1.660	1.690	1.620	1.900	792,000	1,371,840	1.7321	1.690	1.660	1.690	1.620	1.900	792,000	1.7321	-11.98%
2008-09-01	0	1.920	1.880	1.920	1.880	2.040	402,000	782,700	1.9470	1.920	1.880	1.920	1.880	2.040	402,000	1.9470	-6.80%
2008-08-29	0	2.060	2.060	2.080	2.060	2.180	1,266,000	2,661,500	2.1023	2.060	2.060	2.080	2.060	2.180	1,266,000	2.1023	-2.83%
2008-08-28	0	2.120	2.120	2.130	1.880	2.160	5,560,000	11,235,420	2.0208	2.120	2.120	2.130	1.880	2.160	5,560,000	2.0208	6.53%
2008-08-27	0	1.990	1.980	1.990	1.830	2.050	5,930,000	11,594,880	1.9553	1.990	1.980	1.990	1.830	2.050	5,930,000	1.9553	10.56%
2008-08-26	0	1.800	1.760	1.820	1.530	1.800	4,484,000	7,610,700	1.6973	1.800	1.760	1.820	1.530	1.800	4,484,000	1.6973	11.80%
2008-08-25	0	1.610	1.600	1.610	1.450	1.650	3,818,000	5,872,700	1.5382	1.610	1.600	1.610	1.450	1.650	3,818,000	1.5382	3.21%
2008-08-21	0	1.560	1.560	1.600	1.400	1.810	115,244,000	156,183,420	1.3552	1.560	1.560	1.600	1.400	1.810	115,244,000	1.3552	22.83%
2008-08-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-08-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-08-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-08-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-08-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-08-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-08-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-08-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-08-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-08-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-08-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-08-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-08-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-07-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-06-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-05-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-04-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-04-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-04-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-04-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-04-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-04-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-04-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-04-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-04-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-04-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-04-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-04-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-04-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-04-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-04-10	0	1.270	1.270	1.280	1.270	1.280	410,000	524,300	1.2788	1.270	1.270	1.280	1.270	1.280	410,000	1.2788	-2.31%
2008-04-09	0	1.300	1.280	1.300	1.280	1.300	668,000	856,280	1.2819	1.300	1.280	1.300	1.280	1.300	668,000	1.2819	2.36%
2008-04-08	0	1.270	1.260	1.280	1.270	1.290	904,000	1,156,880	1.2797	1.270	1.260	1.280	1.270	1.290	904,000	1.2797	-1.55%
2008-04-07	0	1.290	1.280	1.290	1.280	1.290	1,788,000	2,293,640	1.2828	1.290	1.280	1.290	1.280	1.290	1,788,000	1.2828	0.00%
2008-04-03	0	1.290	1.290	1.300	1.290	1.290	390,000	503,100	1.2900	1.290	1.290	1.300	1.290	1.290	390,000	1.2900	0.78%
2008-04-02	0	1.280	1.280	1.290	1.280	1.290	422,000	541,760	1.2838	1.280	1.280	1.290	1.280	1.290	422,000	1.2838	0.00%
2008-04-01	0	1.280	1.280	1.290	1.280	1.290	1,004,000	1,285,820	1.2807	1.280	1.280	1.290	1.280	1.290	1,004,000	1.2807	0.00%
2008-03-31	0	1.280	1.280	1.290	1.280	1.290	324,000	415,460	1.2823	1.280	1.280	1.290	1.280	1.290	324,000	1.2823	0.00%
2008-03-28	0	1.280	1.280	1.290	1.280	1.290	382,000	490,880	1.2850	1.280	1.280	1.290	1.280	1.290	382,000	1.2850	-0.78%
2008-03-27	0	1.290	1.280	1.290	1.280	1.290	528,000	678,740	1.2855	1.290	1.280	1.290	1.280	1.290	528,000	1.2855	0.00%
2008-03-26	0	1.290	1.280	1.290	1.280	1.290	712,000	912,860	1.2821	1.290	1.280	1.290	1.280	1.290	712,000	1.2821	0.78%
2008-03-25	0	1.280	1.280	1.290	1.270	1.300	2,130,000	2,725,160	1.2794	1.280	1.280	1.290	1.270	1.300	2,130,000	1.2794	0.00%
2008-03-20	0	1.280	1.270	1.280	1.260	1.290	814,000	1,035,740	1.2724	1.280	1.270	1.280	1.260	1.290	814,000	1.2724	0.79%
2008-03-19	0	1.270	1.260	1.270	1.250	1.270	408,000	513,920	1.2596	1.270	1.260	1.270	1.250	1.270	408,000	1.2596	0.79%
2008-03-18	0	1.260	1.250	1.270	1.250	1.270	1,222,000	1,530,700	1.2526	1.260	1.250	1.270	1.250	1.270	1,222,000	1.2526	0.80%
2008-03-17	0	1.250	1.250	1.260	1.250	1.290	1,684,000	2,137,780	1.2695	1.250	1.250	1.260	1.250	1.290	1,684,000	1.2695	0.81%
2008-03-14	0	1.240	1.240	1.250	1.230	1.230	240,000	295,200	1.2300	1.240	1.240	1.250	1.230	1.230	240,000	1.2300	0.00%
2008-03-13	0	1.240	1.220	1.250	1.210	1.250	946,000	1,163,480	1.2299	1.240	1.220	1.250	1.210	1.250	946,000	1.2299	-0.80%
2008-03-12	0	1.250	1.240	1.260	1.210	1.270	618,000	759,140	1.2284	1.250	1.240	1.260	1.210	1.270	618,000	1.2284	0.81%
2008-03-11	0	1.240	1.240	1.250	1.200	1.240	244,000	299,260	1.2265	1.240	1.240	1.250	1.200	1.240	244,000	1.2265	0.81%
2008-03-10	0	1.230	1.230	1.240	1.210	1.240	248,000	306,360	1.2353	1.230	1.230	1.240	1.210	1.240	248,000	1.2353	1.65%
2008-03-07	0	1.210	1.210	1.250	1.210	1.250	510,000	625,380	1.2262	1.210	1.210	1.250	1.210	1.250	510,000	1.2262	-1.63%
2008-03-06	0	1.230	1.240	1.250	1.210	1.240	190,000	233,620	1.2296	1.230	1.240	1.250	1.210	1.240	190,000	1.2296	-1.60%
2008-03-05	0	1.250	1.220	1.250	1.250	1.260	104,000	130,040	1.2504	1.250	1.220	1.250	1.250	1.260	104,000	1.2504	1.63%
2008-03-04	0	1.230	1.220	1.270	1.220	1.230	38,000	46,480	1.2232	1.230	1.220	1.270	1.220	1.230	38,000	1.2232	-3.15%
2008-03-03	0	1.270	1.230	1.280	1.240	1.270	130,000	162,100	1.2469	1.270	1.230	1.280	1.240	1.270	130,000	1.2469	0.00%
2008-02-29	0	1.270	1.240	1.270	1.270	1.270	20,000	25,400	1.2700	1.270	1.240	1.270	1.270	1.270	20,000	1.2700	-0.78%
2008-02-28	0	1.280	1.250	1.280	1.250	1.280	226,000	285,660	1.2640	1.280	1.250	1.280	1.250	1.280	226,000	1.2640	0.79%
2008-02-27	0	1.270	1.220	1.270	1.230	1.280	158,850	196,546	1.2373	1.270	1.220	1.270	1.230	1.280	158,850	1.2373	1.60%
2008-02-26	0	1.250	1.220	1.280	1.240	1.260	192,000	240,000	1.2500	1.250	1.220	1.280	1.240	1.260	192,000	1.2500	0.81%
2008-02-25	0	1.240	1.220	1.260	1.220	1.260	202,000	250,580	1.2405	1.240	1.220	1.260	1.220	1.260	202,000	1.2405	-0.80%
2008-02-22	0	1.250	1.210	1.260	1.210	1.250	416,000	514,080	1.2358	1.250	1.210	1.260	1.210	1.250	416,000	1.2358	1.63%
2008-02-21	0	1.230	1.230	1.240	1.220	1.250	92,000	113,820	1.2372	1.230	1.230	1.240	1.220	1.250	92,000	1.2372	0.00%
2008-02-20	0	1.230	1.230	1.250	1.200	1.250	440,000	533,780	1.2131	1.230	1.230	1.250	1.200	1.250	440,000	1.2131	0.00%
2008-02-19	0	1.230	1.220	1.240	1.170	1.240	276,000	336,900	1.2207	1.230	1.220	1.240	1.170	1.240	276,000	1.2207	-0.81%
2008-02-18	0	1.240	1.230	1.250	1.240	1.240	240,000	297,700	1.2404	1.240	1.230	1.250	1.240	1.240	240,000	1.2404	1.64%
2008-02-15	0	1.220	1.220	1.230	1.210	1.240	138,000	167,880	1.2165	1.220	1.220	1.230	1.210	1.240	138,000	1.2165	-2.40%
2008-02-14	0	1.250	1.200	1.250	1.190	1.250	144,000	172,000	1.1944	1.250	1.200	1.250	1.190	1.250	144,000	1.1944	1.63%
2008-02-13	0	1.230	1.230	1.240	1.180	1.240	132,000	157,480	1.1930	1.230	1.230	1.240	1.180	1.240	132,000	1.1930	0.82%
2008-02-12	0	1.220	1.220	1.230	1.220	1.240	40,000	49,200	1.2300	1.220	1.220	1.230	1.220	1.240	40,000	1.2300	-1.61%
2008-02-11	0	1.240	1.210	1.250	1.210	1.380	128,000	157,180	1.2280	1.240	1.210	1.250	1.210	1.380	128,000	1.2280	-1.59%
2008-02-06	0	1.260	1.250	1.260	1.210	1.280	36,000	44,720	1.2422	1.260	1.250	1.260	1.210	1.280	36,000	1.2422	0.00%
2008-02-05	0	1.260	1.240	1.270	1.240	1.270	146,000	184,340	1.2626	1.260	1.240	1.270	1.240	1.270	146,000	1.2626	0.80%
2008-02-04	0	1.250	1.240	1.280	1.250	1.280	310,000	389,300	1.2558	1.250	1.240	1.280	1.250	1.280	310,000	1.2558	2.46%
2008-02-01	0	1.220	1.220	1.230	1.220	1.290	548,000	685,320	1.2506	1.220	1.220	1.230	1.220	1.290	548,000	1.2506	0.00%
2008-01-31	0	1.220	1.200	1.250	1.180	1.270	1,466,000	1,777,680	1.2126	1.220	1.200	1.250	1.180	1.270	1,466,000	1.2126	-4.69%
2008-01-30	0	1.280	1.280	1.300	1.280	1.400	1,316,000	1,760,620	1.3379	1.280	1.280	1.300	1.280	1.400	1,316,000	1.3379	-8.57%
2008-01-29	0	1.400	1.400	1.450	1.350	1.640	5,000,000	6,907,500	1.3815	1.400	1.400	1.450	1.350	1.640	5,000,000	1.3815	-7.28%
2008-01-28	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2008-01-25	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2008-01-24	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2008-01-23	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2008-01-22	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2008-01-21	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2008-01-18	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2008-01-17	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2008-01-16	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2008-01-15	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2008-01-14	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2008-01-11	1	1.510	1.440	1.530	1.430	1.600	1,340,000	2,066,860	1.5424	1.510	1.440	1.530	1.430	1.600	1,340,000	1.5424	15.27%
2008-01-10	0	1.310	1.310	1.360	1.300	1.350	666,000	890,040	1.3364	1.310	1.310	1.360	1.300	1.350	666,000	1.3364	3.15%
2008-01-09	0	1.270	1.270	1.330	1.260	1.350	602,000	766,500	1.2733	1.270	1.270	1.330	1.260	1.350	602,000	1.2733	-5.93%
2008-01-08	0	1.350	1.330	1.350	1.310	1.370	340,000	458,200	1.3476	1.350	1.330	1.350	1.310	1.370	340,000	1.3476	-4.93%
2008-01-07	0	1.420	1.330	1.420	1.350	1.430	82,000	113,600	1.3854	1.420	1.330	1.420	1.350	1.430	82,000	1.3854	-0.70%
2008-01-04	0	1.430	1.400	1.430	1.380	1.450	150,000	212,400	1.4160	1.430	1.400	1.430	1.380	1.450	150,000	1.4160	5.15%
2008-01-03	0	1.360	1.350	1.380	1.360	1.400	170,000	235,800	1.3871	1.360	1.350	1.380	1.360	1.400	170,000	1.3871	-2.86%
2008-01-02	0	1.400	1.350	1.400	1.320	1.400	380,000	514,320	1.3535	1.400	1.350	1.400	1.320	1.400	380,000	1.3535	1.45%
2007-12-31	0	1.380	1.360	1.390	1.350	1.380	66,000	90,380	1.3694	1.380	1.360	1.390	1.350	1.380	66,000	1.3694	-0.72%
2007-12-28	0	1.390	1.330	1.390	1.350	1.420	292,000	401,420	1.3747	1.390	1.330	1.390	1.350	1.420	292,000	1.3747	-0.71%
2007-12-27	0	1.400	1.400	1.420	1.350	1.450	624,000	876,520	1.4047	1.400	1.400	1.420	1.350	1.450	624,000	1.4047	5.26%
2007-12-24	0	1.330	1.420	1.430	1.290	1.400	280,000	369,560	1.3199	1.330	1.420	1.430	1.290	1.400	280,000	1.3199	3.91%
2007-12-21	0	1.280	1.270	1.280	1.220	1.280	608,000	756,400	1.2441	1.280	1.270	1.280	1.220	1.280	608,000	1.2441	-1.54%
2007-12-20	0	1.300	1.280	1.310	1.280	1.310	300,000	388,400	1.2947	1.300	1.280	1.310	1.280	1.310	300,000	1.2947	1.56%
2007-12-19	0	1.280	1.250	1.300	1.200	1.290	972,000	1,221,100	1.2563	1.280	1.250	1.300	1.200	1.290	972,000	1.2563	6.67%
2007-12-18	0	1.200	1.200	1.250	1.150	1.270	696,000	855,820	1.2296	1.200	1.200	1.250	1.150	1.270	696,000	1.2296	-5.51%
2007-12-17	0	1.270	1.250	1.300	1.210	1.360	3,020,000	3,877,400	1.2839	1.270	1.250	1.300	1.210	1.360	3,020,000	1.2839	-15.89%
2007-12-14	0	1.510	1.510	1.520	1.450	1.550	680,000	1,023,120	1.5046	1.510	1.510	1.520	1.450	1.550	680,000	1.5046	-4.43%
2007-12-13	0	1.580	1.560	1.590	1.550	1.610	968,000	1,531,120	1.5817	1.580	1.560	1.590	1.550	1.610	968,000	1.5817	-3.07%
2007-12-12	0	1.630	1.620	1.630	1.610	1.650	1,150,000	1,866,880	1.6234	1.630	1.620	1.630	1.610	1.650	1,150,000	1.6234	1.24%
2007-12-11	0	1.610	1.630	1.640	1.570	1.670	3,040,000	4,918,560	1.6179	1.610	1.630	1.640	1.570	1.670	3,040,000	1.6179	0.62%
2007-12-10	0	1.600	1.560	1.580	1.550	1.600	3,992,000	6,307,660	1.5801	1.600	1.560	1.580	1.550	1.600	3,992,000	1.5801	0.63%
2007-12-07	0	1.590	1.570	1.590	1.550	1.610	874,000	1,380,220	1.5792	1.590	1.570	1.590	1.550	1.610	874,000	1.5792	-1.24%
2007-12-06	0	1.610	1.600	1.610	1.590	1.620	326,000	524,880	1.6101	1.610	1.600	1.610	1.590	1.620	326,000	1.6101	0.62%
2007-12-05	0	1.600	1.590	1.610	1.520	1.610	566,000	899,360	1.5890	1.600	1.590	1.610	1.520	1.610	566,000	1.5890	-1.84%
2007-12-04	0	1.630	1.630	1.640	1.600	1.660	1,274,000	2,077,140	1.6304	1.630	1.630	1.640	1.600	1.660	1,274,000	1.6304	1.87%
2007-12-03	0	1.600	1.590	1.600	1.580	1.650	1,418,000	2,277,720	1.6063	1.600	1.590	1.600	1.580	1.650	1,418,000	1.6063	-4.19%
2007-11-30	0	1.670	1.660	1.680	1.660	1.690	498,000	835,580	1.6779	1.670	1.660	1.680	1.660	1.690	498,000	1.6779	-1.76%
2007-11-29	0	1.700	1.670	1.700	1.650	1.780	2,324,000	3,957,760	1.7030	1.700	1.670	1.700	1.650	1.780	2,324,000	1.7030	-1.16%
2007-11-28	0	1.720	1.720	1.730	1.670	1.760	2,586,000	4,448,720	1.7203	1.720	1.720	1.730	1.670	1.760	2,586,000	1.7203	0.00%
2007-11-27	0	1.720	1.710	1.730	1.630	1.750	2,165,650	3,686,396	1.7022	1.720	1.710	1.730	1.630	1.750	2,165,650	1.7022	4.24%
2007-11-26	0	1.650	1.630	1.650	1.560	1.650	1,092,000	1,771,400	1.6222	1.650	1.630	1.650	1.560	1.650	1,092,000	1.6222	5.77%
2007-11-23	0	1.560	1.520	1.560	1.460	1.610	2,018,000	3,129,460	1.5508	1.560	1.520	1.560	1.460	1.610	2,018,000	1.5508	-3.11%
2007-11-22	0	1.610	1.600	1.640	1.600	1.740	2,138,000	3,560,160	1.6652	1.610	1.600	1.640	1.600	1.740	2,138,000	1.6652	-8.00%
2007-11-21	0	1.750	1.740	1.770	1.740	1.790	910,000	1,599,200	1.7574	1.750	1.740	1.770	1.740	1.790	910,000	1.7574	-2.23%
2007-11-20	0	1.790	1.770	1.790	1.630	1.790	2,581,000	4,415,440	1.7107	1.790	1.770	1.790	1.630	1.790	2,581,000	1.7107	2.29%
2007-11-19	0	1.750	1.740	1.750	1.740	1.810	1,348,000	2,384,540	1.7689	1.750	1.740	1.750	1.740	1.810	1,348,000	1.7689	-0.57%
2007-11-16	0	1.760	1.750	1.760	1.730	1.810	1,680,000	2,974,080	1.7703	1.760	1.750	1.760	1.730	1.810	1,680,000	1.7703	-1.68%
2007-11-15	0	1.790	1.770	1.800	1.730	1.800	1,672,000	2,964,580	1.7731	1.790	1.770	1.800	1.730	1.800	1,672,000	1.7731	0.56%
2007-11-14	0	1.780	1.780	1.790	1.710	1.820	3,313,000	5,855,140	1.7673	1.780	1.780	1.790	1.710	1.820	3,313,000	1.7673	0.56%
2007-11-13	0	1.770	1.750	1.770	1.590	1.770	6,398,000	10,748,200	1.6799	1.770	1.750	1.770	1.590	1.770	6,398,000	1.6799	5.36%
2007-11-12	0	1.680	1.680	1.700	1.600	1.750	3,038,000	5,105,580	1.6806	1.680	1.680	1.700	1.600	1.750	3,038,000	1.6806	-5.08%
2007-11-09	0	1.770	1.750	1.770	1.760	1.900	4,106,000	7,490,580	1.8243	1.770	1.750	1.770	1.760	1.900	4,106,000	1.8243	2.31%
2007-11-08	0	1.730	1.720	1.740	1.640	1.730	2,762,000	4,647,700	1.6827	1.730	1.720	1.740	1.640	1.730	2,762,000	1.6827	0.00%
2007-11-07	0	1.730	1.720	1.740	1.630	1.830	6,588,000	11,326,140	1.7192	1.730	1.720	1.740	1.630	1.830	6,588,000	1.7192	-1.14%
2007-11-06	0	1.750	1.730	1.750	1.510	1.830	11,762,000	20,428,120	1.7368	1.750	1.730	1.750	1.510	1.830	11,762,000	1.7368	17.45%
2007-11-05	0	1.490	1.490	1.510	1.380	1.530	7,398,000	11,031,460	1.4911	1.490	1.490	1.510	1.380	1.530	7,398,000	1.4911	9.56%
2007-11-02	0	1.360	1.340	1.380	1.260	1.440	998,000	1,368,180	1.3709	1.360	1.340	1.380	1.260	1.440	998,000	1.3709	-5.56%
2007-11-01	0	1.440	1.430	1.450	1.380	1.530	9,068,000	13,149,920	1.4501	1.440	1.430	1.450	1.380	1.530	9,068,000	1.4501	7.46%
2007-10-31	0	1.340	1.300	1.340	1.220	1.380	1,454,000	1,934,080	1.3302	1.340	1.300	1.340	1.220	1.380	1,454,000	1.3302	-2.19%
2007-10-30	0	1.370	1.340	1.370	1.270	1.430	3,454,000	4,728,760	1.3691	1.370	1.340	1.370	1.270	1.430	3,454,000	1.3691	4.58%
2007-10-29	0	1.310	1.310	1.320	1.200	1.320	2,736,000	3,488,100	1.2749	1.310	1.310	1.320	1.200	1.320	2,736,000	1.2749	11.02%
2007-10-26	0	1.180	1.150	1.200	1.060	1.200	1,458,000	1,633,300	1.1202	1.180	1.150	1.200	1.060	1.200	1,458,000	1.1202	8.26%
2007-10-25	0	1.090	1.080	1.090	1.050	1.120	1,008,000	1,089,340	1.0807	1.090	1.080	1.090	1.050	1.120	1,008,000	1.0807	2.83%
2007-10-24	0	1.060	1.050	1.060	1.020	1.060	606,000	630,060	1.0397	1.060	1.050	1.060	1.020	1.060	606,000	1.0397	2.91%
2007-10-23	0	1.030	1.030	1.050	1.020	1.100	1,822,000	1,920,760	1.0542	1.030	1.030	1.050	1.020	1.100	1,822,000	1.0542	-6.36%
2007-10-22	0	1.100	1.060	1.100	1.040	1.100	606,000	644,280	1.0632	1.100	1.060	1.100	1.040	1.100	606,000	1.0632	1.85%
2007-10-18	0	1.080	1.060	1.080	1.040	1.140	1,720,000	1,851,700	1.0766	1.080	1.060	1.080	1.040	1.140	1,720,000	1.0766	-2.70%
2007-10-17	0	1.110	1.060	1.110	1.020	1.110	1,174,000	1,254,660	1.0687	1.110	1.060	1.110	1.020	1.110	1,174,000	1.0687	1.83%
2007-10-16	0	1.090	1.070	1.080	1.070	1.130	654,000	710,700	1.0867	1.090	1.070	1.080	1.070	1.130	654,000	1.0867	-4.39%
2007-10-15	0	1.140	1.110	1.140	1.110	1.180	1,128,000	1,276,300	1.1315	1.140	1.110	1.140	1.110	1.180	1,128,000	1.1315	-2.56%
2007-10-12	0	1.170	1.170	1.180	1.160	1.170	366,000	426,560	1.1655	1.170	1.170	1.180	1.160	1.170	366,000	1.1655	-0.85%
2007-10-11	0	1.180	1.190	1.200	1.180	1.240	850,000	1,010,140	1.1884	1.180	1.190	1.200	1.180	1.240	850,000	1.1884	-1.67%
2007-10-10	0	1.200	1.190	1.200	1.150	1.250	1,112,000	1,327,500	1.1938	1.200	1.190	1.200	1.150	1.250	1,112,000	1.1938	-4.00%
2007-10-09	0	1.250	1.210	1.250	1.190	1.250	378,000	457,980	1.2116	1.250	1.210	1.250	1.190	1.250	378,000	1.2116	1.63%
2007-10-08	0	1.230	1.210	1.250	1.210	1.280	1,390,000	1,725,980	1.2417	1.230	1.210	1.250	1.210	1.280	1,390,000	1.2417	0.00%
2007-10-05	0	1.230	1.240	1.250	1.220	1.320	2,098,000	2,630,380	1.2538	1.230	1.240	1.250	1.220	1.320	2,098,000	1.2538	0.82%
2007-10-04	0	1.220	1.220	1.250	1.020	1.340	5,228,000	6,579,480	1.2585	1.220	1.220	1.250	1.020	1.340	5,228,000	1.2585	11.93%
2007-10-03	0	1.090	1.080	1.100	1.080	1.150	1,158,000	1,297,460	1.1204	1.090	1.080	1.100	1.080	1.150	1,158,000	1.1204	-5.22%
2007-10-02	0	1.150	1.150	1.170	1.100	1.190	390,000	437,100	1.1208	1.150	1.150	1.170	1.100	1.190	390,000	1.1208	0.88%
2007-09-28	0	1.140	1.140	1.150	1.130	1.210	3,250,000	3,779,680	1.1630	1.140	1.140	1.150	1.130	1.210	3,250,000	1.1630	-5.00%
2007-09-27	0	1.200	1.190	1.200	1.180	1.210	512,000	612,960	1.1972	1.200	1.190	1.200	1.180	1.210	512,000	1.1972	-0.83%
2007-09-25	0	1.210	1.200	1.220	1.180	1.220	1,370,000	1,625,340	1.1864	1.210	1.200	1.220	1.180	1.220	1,370,000	1.1864	-0.82%
2007-09-24	0	1.220	1.200	1.230	1.140	1.330	1,942,000	2,384,220	1.2277	1.220	1.200	1.230	1.140	1.330	1,942,000	1.2277	-8.96%
2007-09-21	0	1.340	1.310	1.340	1.300	1.350	4,183,000	5,568,140	1.3311	1.340	1.310	1.340	1.300	1.350	4,183,000	1.3311	-1.47%
2007-09-20	0	1.360	1.330	1.360	1.300	1.390	1,037,000	1,409,460	1.3592	1.360	1.330	1.360	1.300	1.390	1,037,000	1.3592	1.49%
2007-09-19	0	1.340	1.290	1.340	1.300	1.380	1,134,000	1,486,660	1.3110	1.340	1.290	1.340	1.300	1.380	1,134,000	1.3110	-0.74%
2007-09-18	0	1.350	1.340	1.360	1.340	1.400	1,826,000	2,487,200	1.3621	1.350	1.340	1.360	1.340	1.400	1,826,000	1.3621	0.00%
2007-09-17	0	1.350	1.350	1.360	1.270	1.430	5,378,000	7,422,940	1.3802	1.350	1.350	1.360	1.270	1.430	5,378,000	1.3802	7.14%
2007-09-14	0	1.260	1.240	1.260	1.220	1.260	890,000	1,104,180	1.2407	1.260	1.240	1.260	1.220	1.260	890,000	1.2407	5.00%
2007-09-13	0	1.200	1.200	1.220	1.200	1.230	1,210,000	1,465,080	1.2108	1.200	1.200	1.220	1.200	1.230	1,210,000	1.2108	0.00%
2007-09-12	0	1.200	1.190	1.220	1.180	1.270	740,000	890,060	1.2028	1.200	1.190	1.220	1.180	1.270	740,000	1.2028	-2.44%
2007-09-11	0	1.230	1.220	1.240	1.190	1.290	808,000	1,002,720	1.2410	1.230	1.220	1.240	1.190	1.290	808,000	1.2410	0.00%
2007-09-10	0	1.230	1.210	1.260	1.170	1.290	1,340,000	1,644,740	1.2274	1.230	1.210	1.260	1.170	1.290	1,340,000	1.2274	0.00%
2007-09-07	0	1.230	1.210	1.230	1.200	1.280	1,004,000	1,239,660	1.2347	1.230	1.210	1.230	1.200	1.280	1,004,000	1.2347	-2.38%
2007-09-06	0	1.260	1.210	1.260	1.180	1.280	698,000	857,660	1.2287	1.260	1.210	1.260	1.180	1.280	698,000	1.2287	3.28%
2007-09-05	0	1.220	1.200	1.220	1.180	1.300	782,000	949,380	1.2140	1.220	1.200	1.220	1.180	1.300	782,000	1.2140	-1.61%
2007-09-04	0	1.240	1.240	1.270	1.240	1.330	1,048,000	1,345,200	1.2836	1.240	1.240	1.270	1.240	1.330	1,048,000	1.2836	-6.77%
2007-09-03	0	1.330	1.320	1.340	1.290	1.350	714,000	935,420	1.3101	1.330	1.320	1.340	1.290	1.350	714,000	1.3101	-1.48%
2007-08-31	0	1.350	1.340	1.350	1.320	1.370	1,776,000	2,390,420	1.3460	1.350	1.340	1.350	1.320	1.370	1,776,000	1.3460	0.75%
2007-08-30	0	1.340	1.330	1.340	1.320	1.420	3,102,000	4,238,560	1.3664	1.340	1.330	1.340	1.320	1.420	3,102,000	1.3664	1.52%
2007-08-29	0	1.320	1.320	1.360	1.210	1.440	12,780,000	16,654,220	1.3031	1.320	1.320	1.360	1.210	1.440	12,780,000	1.3031	14.78%
2007-08-28	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2007-08-27	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2007-08-24	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2007-08-23	0	1.150	1.140	1.150	1.130	1.200	1,092,000	1,273,500	1.1662	1.150	1.140	1.150	1.130	1.200	1,092,000	1.1662	0.88%
2007-08-22	0	1.140	1.130	1.140	1.090	1.200	1,148,000	1,306,240	1.1378	1.140	1.130	1.140	1.090	1.200	1,148,000	1.1378	-0.87%
2007-08-21	0	1.150	1.150	1.200	1.100	1.260	1,022,000	1,203,960	1.1780	1.150	1.150	1.200	1.100	1.260	1,022,000	1.1780	-4.96%
2007-08-20	0	1.210	1.160	1.210	1.100	1.280	1,062,000	1,242,500	1.1700	1.210	1.160	1.210	1.100	1.280	1,062,000	1.1700	12.04%
2007-08-17	0	1.080	1.050	1.060	1.020	1.230	2,612,000	2,937,200	1.1245	1.080	1.050	1.060	1.020	1.230	2,612,000	1.1245	-12.90%
2007-08-16	0	1.240	1.220	1.240	1.180	1.340	1,602,000	2,001,600	1.2494	1.240	1.220	1.240	1.180	1.340	1,602,000	1.2494	-8.82%
2007-08-15	0	1.360	1.360	1.390	1.270	1.390	1,922,000	2,531,960	1.3174	1.360	1.360	1.390	1.270	1.390	1,922,000	1.3174	0.74%
2007-08-14	0	1.350	1.340	1.350	1.330	1.490	1,748,000	2,430,300	1.3903	1.350	1.340	1.350	1.330	1.490	1,748,000	1.3903	-2.17%
2007-08-13	0	1.380	1.360	1.380	1.200	1.380	1,388,000	1,813,580	1.3066	1.380	1.360	1.380	1.200	1.380	1,388,000	1.3066	15.00%
2007-08-10	0	1.200	1.190	1.200	1.100	1.300	1,766,000	2,155,540	1.2206	1.200	1.190	1.200	1.100	1.300	1,766,000	1.2206	-11.76%
2007-08-09	0	1.360	1.370	1.390	1.250	1.460	2,751,000	3,779,250	1.3738	1.360	1.370	1.390	1.250	1.460	2,751,000	1.3738	-0.73%
2007-08-08	0	1.370	1.350	1.390	1.150	1.400	2,908,000	3,681,360	1.2659	1.370	1.350	1.390	1.150	1.400	2,908,000	1.2659	5.38%
2007-08-07	0	1.300	1.270	1.280	1.170	1.640	4,828,000	6,666,440	1.3808	1.300	1.270	1.280	1.170	1.640	4,828,000	1.3808	-13.33%
2007-08-06	0	1.500	1.500	1.560	1.500	1.630	2,904,000	4,545,600	1.5653	1.500	1.500	1.560	1.500	1.630	2,904,000	1.5653	-12.79%
2007-08-03	0	1.720	1.670	1.720	1.630	1.780	2,140,000	3,590,660	1.6779	1.720	1.670	1.720	1.630	1.780	2,140,000	1.6779	-2.82%
2007-08-02	0	1.770	1.740	1.770	1.640	1.920	3,037,000	5,276,880	1.7375	1.770	1.740	1.770	1.640	1.920	3,037,000	1.7375	-3.28%
2007-08-01	0	1.830	1.820	1.860	1.630	1.980	5,682,000	10,470,760	1.8428	1.830	1.820	1.860	1.630	1.980	5,682,000	1.8428	-6.63%
2007-07-31	0	1.960	1.940	1.960	1.870	2.070	5,721,000	11,128,520	1.9452	1.960	1.940	1.960	1.870	2.070	5,721,000	1.9452	-3.45%
2007-07-30	0	2.030	2.020	2.040	1.900	2.250	12,942,000	26,370,160	2.0376	2.030	2.020	2.040	1.900	2.250	12,942,000	2.0376	3.57%
2007-07-27	0	1.960	1.960	1.970	1.540	2.020	14,176,000	25,730,000	1.8150	1.960	1.960	1.970	1.540	2.020	14,176,000	1.8150	11.36%
2007-07-26	0	1.760	1.750	1.780	1.700	1.980	8,388,000	15,521,340	1.8504	1.760	1.750	1.780	1.700	1.980	8,388,000	1.8504	-7.85%
2007-07-25	0	1.910	1.910	1.920	1.510	1.950	18,003,000	32,430,420	1.8014	1.910	1.910	1.920	1.510	1.950	18,003,000	1.8014	23.23%
2007-07-24	0	1.550	1.560	1.570	1.480	1.560	9,099,344	14,012,543	1.5400	1.550	1.560	1.570	1.480	1.560	9,099,344	1.5400	4.03%
2007-07-23	0	1.490	1.470	1.490	1.410	1.500	3,042,000	4,476,620	1.4716	1.490	1.470	1.490	1.410	1.500	3,042,000	1.4716	5.67%
2007-07-20	0	1.410	1.390	1.410	1.380	1.420	1,324,000	1,843,880	1.3927	1.410	1.390	1.410	1.380	1.420	1,324,000	1.3927	0.71%
2007-07-19	0	1.400	1.400	1.410	1.380	1.440	1,014,000	1,429,340	1.4096	1.400	1.400	1.410	1.380	1.440	1,014,000	1.4096	-1.41%
2007-07-18	0	1.420	1.400	1.420	1.380	1.430	1,470,000	2,070,340	1.4084	1.420	1.400	1.420	1.380	1.430	1,470,000	1.4084	2.90%
2007-07-17	0	1.380	1.380	1.390	1.350	1.530	4,711,000	6,687,380	1.4195	1.380	1.380	1.390	1.350	1.530	4,711,000	1.4195	-8.00%
2007-07-16	0	1.500	1.500	1.510	1.380	1.540	12,142,000	17,934,260	1.4770	1.500	1.500	1.510	1.380	1.540	12,142,000	1.4770	12.78%
2007-07-13	0	1.330	1.320	1.360	1.180	1.490	4,272,000	5,831,080	1.3650	1.330	1.320	1.360	1.180	1.490	4,272,000	1.3650	9.92%
2007-07-12	0	1.210	1.210	1.220	1.110	1.230	1,666,000	1,983,380	1.1905	1.210	1.210	1.220	1.110	1.230	1,666,000	1.1905	9.01%
2007-07-11	0	1.110	1.110	1.120	1.080	1.120	588,000	650,280	1.1059	1.110	1.110	1.120	1.080	1.120	588,000	1.1059	-2.63%
2007-07-10	0	1.140	1.110	1.150	1.070	1.170	1,204,000	1,337,260	1.1107	1.140	1.110	1.150	1.070	1.170	1,204,000	1.1107	6.54%
2007-07-09	0	1.070	1.070	1.080	1.040	1.160	1,752,000	1,882,980	1.0748	1.070	1.070	1.080	1.040	1.160	1,752,000	1.0748	-8.55%
2007-07-06	0	1.170	1.160	1.180	1.080	1.210	1,172,000	1,360,520	1.1609	1.170	1.160	1.180	1.080	1.210	1,172,000	1.1609	-4.88%
2007-07-05	0	1.230	1.220	1.230	1.210	1.260	656,000	806,880	1.2300	1.230	1.220	1.230	1.210	1.260	656,000	1.2300	-1.60%
2007-07-04	0	1.250	1.250	1.260	1.220	1.260	1,536,000	1,892,600	1.2322	1.250	1.250	1.260	1.220	1.260	1,536,000	1.2322	0.00%
2007-07-03	0	1.250	1.230	1.250	1.220	1.280	1,240,000	1,560,300	1.2583	1.250	1.230	1.250	1.220	1.280	1,240,000	1.2583	0.00%
2007-06-29	0	1.250	1.230	1.250	1.230	1.290	1,422,000	1,790,780	1.2593	1.250	1.230	1.250	1.230	1.290	1,422,000	1.2593	-3.10%
2007-06-28	0	1.290	1.280	1.290	1.260	1.300	1,554,000	1,986,740	1.2785	1.290	1.280	1.290	1.260	1.300	1,554,000	1.2785	-0.77%
2007-06-27	0	1.300	1.290	1.300	1.280	1.330	1,632,000	2,112,800	1.2946	1.300	1.290	1.300	1.280	1.330	1,632,000	1.2946	0.00%
2007-06-26	0	1.300	1.300	1.320	1.270	1.330	2,366,000	3,075,760	1.3000	1.300	1.300	1.320	1.270	1.330	2,366,000	1.3000	2.36%
2007-06-25	0	1.270	1.260	1.270	1.250	1.270	1,794,000	2,267,520	1.2639	1.270	1.260	1.270	1.250	1.270	1,794,000	1.2639	0.00%
2007-06-22	0	1.270	1.260	1.270	1.260	1.340	2,440,000	3,162,360	1.2960	1.270	1.260	1.270	1.260	1.340	2,440,000	1.2960	-5.22%
2007-06-21	0	1.340	1.310	1.340	1.320	1.410	2,504,000	3,330,440	1.3300	1.340	1.310	1.340	1.320	1.410	2,504,000	1.3300	-0.74%
2007-06-20	0	1.350	1.340	1.350	1.310	1.360	1,392,000	1,866,400	1.3408	1.350	1.340	1.350	1.310	1.360	1,392,000	1.3408	0.75%
2007-06-18	0	1.340	1.330	1.340	1.310	1.440	4,190,000	5,699,960	1.3604	1.340	1.330	1.340	1.310	1.440	4,190,000	1.3604	-6.94%
2007-06-15	0	1.440	1.410	1.440	1.410	1.510	5,018,000	7,365,480	1.4678	1.440	1.410	1.440	1.410	1.510	5,018,000	1.4678	0.00%
2007-06-14	0	1.440	1.440	1.450	1.400	1.490	4,154,000	5,976,080	1.4386	1.440	1.440	1.450	1.400	1.490	4,154,000	1.4386	-2.70%
2007-06-13	0	1.480	1.450	1.480	1.440	1.520	4,466,000	6,658,140	1.4909	1.480	1.450	1.480	1.440	1.520	4,466,000	1.4909	-1.99%
2007-06-12	0	1.510	1.500	1.510	1.330	1.550	10,434,000	14,919,720	1.4299	1.510	1.500	1.510	1.330	1.550	10,434,000	1.4299	9.42%
2007-06-11	0	1.380	1.370	1.380	1.360	1.400	1,904,000	2,632,720	1.3827	1.380	1.370	1.380	1.360	1.400	1,904,000	1.3827	-1.43%
2007-06-08	0	1.400	1.370	1.400	1.360	1.400	1,852,000	2,534,020	1.3683	1.400	1.370	1.400	1.360	1.400	1,852,000	1.3683	0.00%
2007-06-07	0	1.400	1.390	1.400	1.380	1.420	2,528,000	3,528,740	1.3959	1.400	1.390	1.400	1.380	1.420	2,528,000	1.3959	0.72%
2007-06-06	0	1.390	1.410	1.420	1.380	1.450	630,000	896,260	1.4226	1.390	1.410	1.420	1.380	1.450	630,000	1.4226	-1.42%
2007-06-05	0	1.410	1.400	1.420	1.330	1.460	5,376,000	7,460,500	1.3877	1.410	1.400	1.420	1.330	1.460	5,376,000	1.3877	-2.08%
2007-06-04	0	1.440	1.420	1.430	1.430	1.500	4,212,000	6,206,820	1.4736	1.440	1.420	1.430	1.430	1.500	4,212,000	1.4736	-2.04%
2007-06-01	0	1.470	1.460	1.470	1.460	1.560	3,854,000	5,818,620	1.5098	1.470	1.460	1.470	1.460	1.560	3,854,000	1.5098	-5.77%
2007-05-31	0	1.560	1.550	1.560	1.460	1.590	9,110,000	14,083,000	1.5459	1.560	1.550	1.560	1.460	1.590	9,110,000	1.5459	6.12%
2007-05-30	0	1.470	1.450	1.470	1.400	1.500	4,706,000	6,776,800	1.4400	1.470	1.450	1.470	1.400	1.500	4,706,000	1.4400	-0.68%
2007-05-29	0	1.480	1.470	1.490	1.370	1.500	12,820,000	18,286,820	1.4264	1.480	1.470	1.490	1.370	1.500	12,820,000	1.4264	4.23%
2007-05-28	0	1.420	1.410	1.420	1.380	1.440	5,668,000	7,985,320	1.4088	1.420	1.410	1.420	1.380	1.440	5,668,000	1.4088	4.41%
2007-05-25	0	1.360	1.360	1.370	1.300	1.420	3,968,000	5,451,900	1.3740	1.360	1.360	1.370	1.300	1.420	3,968,000	1.3740	0.74%
2007-05-23	0	1.350	1.340	1.350	1.330	1.440	4,422,000	6,121,080	1.3842	1.350	1.340	1.350	1.330	1.440	4,422,000	1.3842	-3.57%
2007-05-22	0	1.400	1.380	1.400	1.380	1.460	4,298,000	6,015,520	1.3996	1.400	1.380	1.400	1.380	1.460	4,298,000	1.3996	-2.78%
2007-05-21	0	1.440	1.430	1.440	1.400	1.480	2,994,000	4,285,120	1.4312	1.440	1.430	1.440	1.400	1.480	2,994,000	1.4312	0.70%
2007-05-18	0	1.430	1.420	1.430	1.400	1.470	2,850,000	4,078,960	1.4312	1.430	1.420	1.430	1.400	1.470	2,850,000	1.4312	-2.05%
2007-05-17	0	1.460	1.440	1.460	1.440	1.540	6,116,000	8,992,300	1.4703	1.460	1.440	1.460	1.440	1.540	6,116,000	1.4703	-2.67%
2007-05-16	0	1.500	1.500	1.510	1.460	1.560	7,340,000	11,073,980	1.5087	1.500	1.500	1.510	1.460	1.560	7,340,000	1.5087	0.00%
2007-05-15	0	1.500	1.490	1.500	1.450	1.600	4,538,000	6,945,260	1.5305	1.500	1.490	1.500	1.450	1.600	4,538,000	1.5305	-6.25%
2007-05-14	0	1.600	1.580	1.600	1.500	1.600	9,500,000	14,829,120	1.5610	1.600	1.580	1.600	1.500	1.600	9,500,000	1.5610	5.26%
2007-05-11	0	1.520	1.520	1.540	1.240	1.570	12,376,000	17,408,260	1.4066	1.520	1.520	1.540	1.240	1.570	12,376,000	1.4066	12.59%
2007-05-10	0	1.350	1.340	1.350	1.320	1.730	29,540,000	45,259,720	1.5322	1.350	1.340	1.350	1.320	1.730	29,540,000	1.5322	-8.16%
2007-05-09	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2007-05-08	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2007-05-07	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2007-05-04	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2007-05-03	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2007-05-02	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2007-04-30	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2007-04-27	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2007-04-26	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2007-04-25	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2007-04-24	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2007-04-23	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2007-04-20	0	1.470	1.450	1.470	1.440	1.500	7,002,000	10,216,200	1.4590	1.470	1.450	1.470	1.440	1.500	7,002,000	1.4590	2.80%
2007-04-19	0	1.430	1.420	1.430	1.400	1.500	4,660,000	6,768,260	1.4524	1.430	1.420	1.430	1.400	1.500	4,660,000	1.4524	-4.67%
2007-04-18	0	1.500	1.490	1.500	1.430	1.520	5,737,000	8,503,880	1.4823	1.500	1.490	1.500	1.430	1.520	5,737,000	1.4823	3.45%
2007-04-17	0	1.450	1.440	1.450	1.410	1.510	4,970,000	7,209,780	1.4507	1.450	1.440	1.450	1.410	1.510	4,970,000	1.4507	-3.97%
2007-04-16	0	1.510	1.500	1.510	1.480	1.540	5,838,000	8,877,860	1.5207	1.510	1.500	1.510	1.480	1.540	5,838,000	1.5207	-1.31%
2007-04-13	0	1.530	1.500	1.530	1.490	1.560	3,440,000	5,240,860	1.5235	1.530	1.500	1.530	1.490	1.560	3,440,000	1.5235	0.00%
2007-04-12	0	1.530	1.510	1.530	1.500	1.560	3,756,000	5,711,680	1.5207	1.530	1.510	1.530	1.500	1.560	3,756,000	1.5207	-1.92%
2007-04-11	0	1.560	1.540	1.560	1.500	1.600	4,792,000	7,353,380	1.5345	1.560	1.540	1.560	1.500	1.600	4,792,000	1.5345	-0.64%
2007-04-10	0	1.570	1.550	1.570	1.520	1.610	6,914,000	10,778,920	1.5590	1.570	1.550	1.570	1.520	1.610	6,914,000	1.5590	4.67%
2007-04-04	0	1.500	1.490	1.500	1.450	1.510	5,816,000	8,688,520	1.4939	1.500	1.490	1.500	1.450	1.510	5,816,000	1.4939	1.35%
2007-04-03	0	1.480	1.460	1.480	1.460	1.510	2,828,000	4,213,320	1.4899	1.480	1.460	1.480	1.460	1.510	2,828,000	1.4899	-2.63%
2007-04-02	0	1.520	1.480	1.490	1.440	1.560	7,166,000	10,727,920	1.4971	1.520	1.480	1.490	1.440	1.560	7,166,000	1.4971	1.33%
2007-03-30	0	1.500	1.490	1.500	1.450	1.600	8,872,000	13,695,340	1.5437	1.500	1.490	1.500	1.450	1.600	8,872,000	1.5437	2.74%
2007-03-29	0	1.460	1.450	1.460	1.350	1.470	8,242,000	11,553,080	1.4017	1.460	1.450	1.460	1.350	1.470	8,242,000	1.4017	4.29%
2007-03-28	0	1.400	1.380	1.400	1.350	1.430	3,846,000	5,370,920	1.3965	1.400	1.380	1.400	1.350	1.430	3,846,000	1.3965	0.00%
2007-03-27	0	1.400	1.390	1.400	1.380	1.450	3,736,000	5,264,960	1.4093	1.400	1.390	1.400	1.380	1.450	3,736,000	1.4093	-3.45%
2007-03-26	0	1.450	1.430	1.450	1.400	1.490	4,718,000	6,840,540	1.4499	1.450	1.430	1.450	1.400	1.490	4,718,000	1.4499	0.00%
2007-03-23	0	1.450	1.450	1.460	1.350	1.460	16,032,000	22,460,040	1.4010	1.450	1.450	1.460	1.350	1.460	16,032,000	1.4010	6.62%
2007-03-22	0	1.360	1.350	1.360	1.320	1.600	18,830,000	27,803,780	1.4766	1.360	1.350	1.360	1.320	1.600	18,830,000	1.4766	-13.38%
2007-03-21	0	1.570	1.550	1.570	1.220	1.590	15,663,560	21,637,009	1.3814	1.570	1.550	1.570	1.220	1.590	15,663,560	1.3814	28.69%
2007-03-20	0	1.220	1.220	1.230	1.110	1.230	7,524,000	8,653,080	1.1501	1.220	1.220	1.230	1.110	1.230	7,524,000	1.1501	7.02%
2007-03-19	0	1.140	1.110	1.140	1.110	1.160	4,196,000	4,768,180	1.1364	1.140	1.110	1.140	1.110	1.160	4,196,000	1.1364	0.88%
2007-03-16	0	1.130	1.100	1.130	1.090	1.130	3,177,850	3,547,612	1.1164	1.130	1.100	1.130	1.090	1.130	3,177,850	1.1164	1.80%
2007-03-15	0	1.110	1.100	1.110	1.080	1.130	6,768,000	7,523,360	1.1116	1.110	1.100	1.110	1.080	1.130	6,768,000	1.1116	0.91%
2007-03-14	0	1.100	1.070	1.100	1.050	1.120	3,232,000	3,538,760	1.0949	1.100	1.070	1.100	1.050	1.120	3,232,000	1.0949	-2.65%
2007-03-13	0	1.130	1.110	1.130	1.090	1.150	4,244,000	4,761,380	1.1219	1.130	1.110	1.130	1.090	1.150	4,244,000	1.1219	3.67%
2007-03-12	0	1.090	1.070	1.090	1.050	1.100	2,946,000	3,195,780	1.0848	1.090	1.070	1.090	1.050	1.100	2,946,000	1.0848	-0.91%
2007-03-09	0	1.100	1.090	1.100	1.060	1.110	4,582,000	4,979,860	1.0868	1.100	1.090	1.100	1.060	1.110	4,582,000	1.0868	-0.90%
2007-03-08	0	1.110	1.080	1.110	1.090	1.120	2,006,000	2,226,540	1.1099	1.110	1.080	1.110	1.090	1.120	2,006,000	1.1099	0.00%
2007-03-07	0	1.110	1.080	1.110	1.090	1.130	3,554,000	3,956,520	1.1133	1.110	1.080	1.110	1.090	1.130	3,554,000	1.1133	0.91%
2007-03-06	0	1.100	1.080	1.100	1.000	1.100	4,598,000	4,799,340	1.0438	1.100	1.080	1.100	1.000	1.100	4,598,000	1.0438	12.24%
2007-03-05	0	0.980	0.970	1.020	0.950	1.130	5,186,000	5,472,340	1.0552	0.980	0.970	1.020	0.950	1.130	5,186,000	1.0552	-13.27%
2007-03-02	0	1.130	1.110	1.130	1.070	1.130	2,688,000	2,993,180	1.1135	1.130	1.110	1.130	1.070	1.130	2,688,000	1.1135	0.00%
2007-03-01	0	1.130	1.120	1.130	1.110	1.130	3,606,000	4,063,420	1.1268	1.130	1.120	1.130	1.110	1.130	3,606,000	1.1268	0.89%
2007-02-28	0	1.120	1.110	1.120	1.100	1.130	4,908,000	5,459,900	1.1124	1.120	1.110	1.120	1.100	1.130	4,908,000	1.1124	-1.75%
2007-02-27	0	1.140	1.130	1.140	1.100	1.150	4,014,000	4,558,560	1.1357	1.140	1.130	1.140	1.100	1.150	4,014,000	1.1357	0.00%
2007-02-26	0	1.140	1.130	1.150	1.110	1.170	3,634,000	4,162,580	1.1455	1.140	1.130	1.150	1.110	1.170	3,634,000	1.1455	-0.87%
2007-02-23	0	1.150	1.140	1.150	1.140	1.180	3,594,000	4,169,520	1.1601	1.150	1.140	1.150	1.140	1.180	3,594,000	1.1601	-2.54%
2007-02-22	0	1.180	1.160	1.170	1.160	1.190	5,230,000	6,135,640	1.1732	1.180	1.160	1.170	1.160	1.190	5,230,000	1.1732	1.72%
2007-02-21	0	1.160	1.140	1.160	1.140	1.180	8,384,000	9,757,920	1.1639	1.160	1.140	1.160	1.140	1.180	8,384,000	1.1639	1.75%
2007-02-16	0	1.140	1.130	1.160	1.130	1.210	2,950,000	3,435,860	1.1647	1.140	1.130	1.160	1.130	1.210	2,950,000	1.1647	-2.56%
2007-02-15	0	1.170	1.150	1.170	1.150	1.210	3,120,000	3,669,340	1.1761	1.170	1.150	1.170	1.150	1.210	3,120,000	1.1761	-1.68%
2007-02-14	0	1.190	1.170	1.200	1.160	1.220	3,126,000	3,712,260	1.1875	1.190	1.170	1.200	1.160	1.220	3,126,000	1.1875	0.00%
2007-02-13	0	1.190	1.190	1.200	1.140	1.200	7,332,000	8,634,860	1.1777	1.190	1.190	1.200	1.140	1.200	7,332,000	1.1777	2.59%
2007-02-12	0	1.160	1.150	1.160	1.140	1.190	3,072,000	3,600,600	1.1721	1.160	1.150	1.160	1.140	1.190	3,072,000	1.1721	-1.69%
2007-02-09	0	1.180	1.160	1.180	1.150	1.200	3,400,000	4,004,100	1.1777	1.180	1.160	1.180	1.150	1.200	3,400,000	1.1777	0.85%
2007-02-08	0	1.170	1.170	1.180	1.140	1.200	4,662,000	5,441,140	1.1671	1.170	1.170	1.180	1.140	1.200	4,662,000	1.1671	-1.68%
2007-02-07	0	1.190	1.180	1.190	1.140	1.260	12,746,000	15,331,000	1.2028	1.190	1.180	1.190	1.140	1.260	12,746,000	1.2028	0.00%
2007-02-06	1	-	-	-	-	-	0	0	-	1.190	-	-	-	-	0	-	0.00%
2007-02-05	1	-	-	-	-	-	0	0	-	1.190	-	-	-	-	0	-	0.00%
2007-02-02	1	-	-	-	-	-	0	0	-	1.190	-	-	-	-	0	-	0.00%
2007-02-01	1	-	-	-	-	-	0	0	-	1.190	-	-	-	-	0	-	0.00%
2007-01-31	1	-	-	-	-	-	0	0	-	1.190	-	-	-	-	0	-	0.00%
2007-01-30	1	-	-	-	-	-	0	0	-	1.190	-	-	-	-	0	-	0.00%
2007-01-29	0	1.190	1.200	1.210	1.140	1.200	4,518,000	5,290,580	1.1710	1.190	1.200	1.210	1.140	1.200	4,518,000	1.1710	3.48%
2007-01-26	0	1.150	1.120	1.150	1.120	1.160	4,070,000	4,667,120	1.1467	1.150	1.120	1.150	1.120	1.160	4,070,000	1.1467	-0.86%
2007-01-25	0	1.160	1.120	1.150	1.120	1.170	5,848,000	6,739,820	1.1525	1.160	1.120	1.150	1.120	1.170	5,848,000	1.1525	1.75%
2007-01-24	0	1.140	1.130	1.140	1.070	1.150	6,070,000	6,660,440	1.0973	1.140	1.130	1.140	1.070	1.150	6,070,000	1.0973	6.54%
2007-01-23	0	1.070	1.080	1.090	1.060	1.140	5,274,000	5,761,020	1.0923	1.070	1.080	1.090	1.060	1.140	5,274,000	1.0923	-5.31%
2007-01-22	0	1.130	1.120	1.130	1.110	1.140	6,730,000	7,547,720	1.1215	1.130	1.120	1.130	1.110	1.140	6,730,000	1.1215	0.89%
2007-01-19	0	1.120	1.110	1.120	1.100	1.130	5,254,000	5,873,180	1.1178	1.120	1.110	1.120	1.100	1.130	5,254,000	1.1178	-0.88%
2007-01-18	0	1.130	1.120	1.130	1.120	1.150	3,686,000	4,197,880	1.1389	1.130	1.120	1.130	1.120	1.150	3,686,000	1.1389	0.00%
2007-01-17	0	1.130	1.120	1.130	1.100	1.140	1,652,000	1,857,300	1.1243	1.130	1.120	1.130	1.100	1.140	1,652,000	1.1243	-2.59%
2007-01-16	0	1.160	1.150	1.160	1.140	1.170	4,684,000	5,428,300	1.1589	1.160	1.150	1.160	1.140	1.170	4,684,000	1.1589	1.75%
2007-01-15	0	1.140	1.100	1.110	1.110	1.180	5,094,000	5,946,600	1.1674	1.140	1.100	1.110	1.110	1.180	5,094,000	1.1674	-0.87%
2007-01-12	0	1.150	1.130	1.150	1.130	1.180	2,882,000	3,350,000	1.1624	1.150	1.130	1.150	1.130	1.180	2,882,000	1.1624	-0.86%
2007-01-11	0	1.160	1.150	1.160	1.130	1.200	2,194,000	2,559,120	1.1664	1.160	1.150	1.160	1.130	1.200	2,194,000	1.1664	0.00%
2007-01-10	0	1.160	1.150	1.160	1.150	1.200	3,840,000	4,483,820	1.1677	1.160	1.150	1.160	1.150	1.200	3,840,000	1.1677	-4.13%
2007-01-09	0	1.210	1.190	1.210	1.180	1.220	4,782,000	5,778,680	1.2084	1.210	1.190	1.210	1.180	1.220	4,782,000	1.2084	0.00%
2007-01-08	0	1.210	1.200	1.210	1.170	1.220	3,024,000	3,629,680	1.2003	1.210	1.200	1.210	1.170	1.220	3,024,000	1.2003	-0.82%
2007-01-05	0	1.220	1.190	1.220	1.170	1.220	5,788,000	6,934,180	1.1980	1.220	1.190	1.220	1.170	1.220	5,788,000	1.1980	1.67%
2007-01-04	0	1.200	1.190	1.200	1.160	1.220	10,078,000	12,072,360	1.1979	1.200	1.190	1.200	1.160	1.220	10,078,000	1.1979	0.84%
2007-01-03	0	1.190	1.180	1.190	1.160	1.200	6,436,000	7,615,560	1.1833	1.190	1.180	1.190	1.160	1.200	6,436,000	1.1833	0.85%
2007-01-02	0	1.180	1.180	1.190	1.070	1.190	7,488,000	8,442,780	1.1275	1.180	1.180	1.190	1.070	1.190	7,488,000	1.1275	9.26%
2006-12-29	0	1.080	1.060	1.090	1.060	1.120	5,800,000	6,327,260	1.0909	1.080	1.060	1.090	1.060	1.120	5,800,000	1.0909	-1.82%
2006-12-28	0	1.100	1.080	1.100	1.090	1.160	5,548,000	6,185,760	1.1150	1.100	1.080	1.100	1.090	1.160	5,548,000	1.1150	0.00%
2006-12-27	0	1.100	1.090	1.100	1.070	1.110	5,636,000	6,172,940	1.0953	1.100	1.090	1.100	1.070	1.110	5,636,000	1.0953	0.92%
2006-12-22	0	1.090	1.070	1.080	1.050	1.100	3,618,000	3,945,000	1.0904	1.090	1.070	1.080	1.050	1.100	3,618,000	1.0904	-0.91%
2006-12-21	0	1.100	1.090	1.100	1.080	1.120	3,284,000	3,606,840	1.0983	1.100	1.090	1.100	1.080	1.120	3,284,000	1.0983	-1.79%
2006-12-20	0	1.120	1.090	1.120	1.100	1.120	5,154,000	5,724,300	1.1107	1.120	1.090	1.120	1.100	1.120	5,154,000	1.1107	1.82%
2006-12-19	0	1.100	1.090	1.100	1.070	1.120	2,158,000	2,372,680	1.0995	1.100	1.090	1.100	1.070	1.120	2,158,000	1.0995	-1.79%
2006-12-18	0	1.120	1.110	1.120	1.100	1.140	3,824,000	4,288,440	1.1215	1.120	1.110	1.120	1.100	1.140	3,824,000	1.1215	-0.88%
2006-12-15	0	1.130	1.110	1.130	1.110	1.160	5,164,000	5,889,220	1.1404	1.130	1.110	1.130	1.110	1.160	5,164,000	1.1404	-0.88%
2006-12-14	0	1.140	1.140	1.150	1.080	1.150	8,476,000	9,503,080	1.1212	1.140	1.140	1.150	1.080	1.150	8,476,000	1.1212	4.59%
2006-12-13	0	1.090	1.080	1.090	1.090	1.160	3,310,000	3,700,660	1.1180	1.090	1.080	1.090	1.090	1.160	3,310,000	1.1180	-3.54%
2006-12-12	0	1.130	1.150	1.160	1.050	1.160	5,802,000	6,340,700	1.0928	1.130	1.150	1.160	1.050	1.160	5,802,000	1.0928	7.62%
2006-12-11	0	1.050	1.040	1.050	1.010	1.060	3,612,000	3,771,860	1.0443	1.050	1.040	1.050	1.010	1.060	3,612,000	1.0443	-0.94%
2006-12-08	0	1.060	1.050	1.070	1.040	1.070	5,443,000	5,816,580	1.0686	1.060	1.050	1.070	1.040	1.070	5,443,000	1.0686	-0.93%
2006-12-07	0	1.070	1.060	1.070	1.060	1.110	4,258,000	4,589,940	1.0780	1.070	1.060	1.070	1.060	1.110	4,258,000	1.0780	-3.60%
2006-12-06	0	1.110	1.100	1.110	1.070	1.130	5,980,000	6,621,300	1.1072	1.110	1.100	1.110	1.070	1.130	5,980,000	1.1072	-0.89%
2006-12-05	0	1.120	1.110	1.120	1.090	1.150	5,612,000	6,299,480	1.1225	1.120	1.110	1.120	1.090	1.150	5,612,000	1.1225	-1.75%
2006-12-04	0	1.140	1.110	1.140	1.100	1.160	6,664,000	7,593,900	1.1395	1.140	1.110	1.140	1.100	1.160	6,664,000	1.1395	-0.87%
2006-12-01	0	1.150	1.130	1.150	1.100	1.160	5,100,000	5,769,640	1.1313	1.150	1.130	1.150	1.100	1.160	5,100,000	1.1313	-0.86%
2006-11-30	0	1.160	1.150	1.160	1.120	1.200	5,198,000	6,049,840	1.1639	1.160	1.150	1.160	1.120	1.200	5,198,000	1.1639	-1.69%
2006-11-29	0	1.180	1.170	1.180	1.110	1.180	6,010,000	6,820,160	1.1348	1.180	1.170	1.180	1.110	1.180	6,010,000	1.1348	7.27%
2006-11-28	0	1.100	1.110	1.120	1.070	1.200	4,737,000	5,406,010	1.1412	1.100	1.110	1.120	1.070	1.200	4,737,000	1.1412	-6.78%
2006-11-27	0	1.180	1.170	1.190	1.160	1.230	3,944,000	4,726,740	1.1985	1.180	1.170	1.190	1.160	1.230	3,944,000	1.1985	-3.28%
2006-11-24	0	1.220	1.210	1.220	1.150	1.230	6,658,000	7,972,100	1.1974	1.220	1.210	1.220	1.150	1.230	6,658,000	1.1974	-0.81%
2006-11-23	0	1.230	1.210	1.230	1.130	1.240	8,498,000	10,038,720	1.1813	1.230	1.210	1.230	1.130	1.240	8,498,000	1.1813	6.96%
2006-11-22	0	1.150	1.140	1.150	1.140	1.200	5,370,000	6,309,120	1.1749	1.150	1.140	1.150	1.140	1.200	5,370,000	1.1749	-4.17%
2006-11-21	0	1.200	1.180	1.210	1.170	1.250	5,758,000	6,998,740	1.2155	1.200	1.180	1.210	1.170	1.250	5,758,000	1.2155	-1.64%
2006-11-20	0	1.220	1.210	1.220	1.140	1.250	22,286,000	27,034,540	1.2131	1.220	1.210	1.220	1.140	1.250	22,286,000	1.2131	8.93%
2006-11-17	0	1.120	1.110	1.120	1.090	1.140	5,766,000	6,434,960	1.1160	1.120	1.110	1.120	1.090	1.140	5,766,000	1.1160	0.00%
2006-11-16	0	1.120	1.110	1.120	1.090	1.130	7,984,000	8,897,540	1.1144	1.120	1.110	1.120	1.090	1.130	7,984,000	1.1144	0.90%
2006-11-15	0	1.110	1.100	1.110	1.070	1.120	6,228,000	6,814,840	1.0942	1.110	1.100	1.110	1.070	1.120	6,228,000	1.0942	-0.89%
2006-11-14	0	1.120	1.110	1.120	1.060	1.130	4,746,000	5,239,240	1.1039	1.120	1.110	1.120	1.060	1.130	4,746,000	1.1039	0.00%
2006-11-13	0	1.120	1.090	1.130	1.090	1.170	7,918,000	8,966,660	1.1324	1.120	1.090	1.130	1.090	1.170	7,918,000	1.1324	-1.75%
2006-11-10	0	1.140	1.120	1.140	1.120	1.180	6,694,000	7,745,460	1.1571	1.140	1.120	1.140	1.120	1.180	6,694,000	1.1571	-3.39%
2006-11-09	0	1.180	1.160	1.180	1.090	1.190	6,364,000	7,176,000	1.1276	1.180	1.160	1.180	1.090	1.190	6,364,000	1.1276	5.36%
2006-11-08	0	1.120	1.100	1.110	1.100	1.190	6,734,000	7,703,080	1.1439	1.120	1.100	1.110	1.100	1.190	6,734,000	1.1439	-4.27%
2006-11-07	0	1.170	1.160	1.170	1.120	1.200	8,780,000	10,186,400	1.1602	1.170	1.160	1.170	1.120	1.200	8,780,000	1.1602	1.74%
2006-11-06	0	1.150	1.140	1.150	1.010	1.160	13,204,000	14,073,180	1.0658	1.150	1.140	1.150	1.010	1.160	13,204,000	1.0658	12.75%
2006-11-03	0	1.020	1.010	1.020	1.010	1.060	2,892,000	3,011,240	1.0412	1.020	1.010	1.020	1.010	1.060	2,892,000	1.0412	-2.86%
2006-11-02	0	1.050	1.030	1.050	1.020	1.070	3,100,000	3,233,300	1.0430	1.050	1.030	1.050	1.020	1.070	3,100,000	1.0430	-1.87%
2006-11-01	0	1.070	1.040	1.070	0.990	1.100	5,206,000	5,468,980	1.0505	1.070	1.040	1.070	0.990	1.100	5,206,000	1.0505	5.94%
2006-10-31	0	1.010	1.000	1.010	0.990	1.020	3,018,000	3,022,280	1.0014	1.010	1.000	1.010	0.990	1.020	3,018,000	1.0014	0.00%
2006-10-27	0	1.010	1.000	1.020	1.000	1.040	5,016,000	5,132,960	1.0233	1.010	1.000	1.020	1.000	1.040	5,016,000	1.0233	-1.94%
2006-10-26	0	1.030	1.020	1.040	1.000	1.070	3,090,000	3,209,020	1.0385	1.030	1.020	1.040	1.000	1.070	3,090,000	1.0385	-0.96%
2006-10-25	0	1.040	1.030	1.040	1.010	1.060	5,982,000	6,177,400	1.0327	1.040	1.030	1.040	1.010	1.060	5,982,000	1.0327	0.97%
2006-10-24	0	1.030	1.020	1.030	1.020	1.060	2,594,000	2,693,120	1.0382	1.030	1.020	1.030	1.020	1.060	2,594,000	1.0382	-0.96%
2006-10-23	0	1.040	1.030	1.040	1.030	1.070	7,024,000	7,363,700	1.0484	1.040	1.030	1.040	1.030	1.070	7,024,000	1.0484	-3.70%
2006-10-20	0	1.080	1.070	1.080	1.060	1.080	5,142,000	5,481,040	1.0659	1.080	1.070	1.080	1.060	1.080	5,142,000	1.0659	-0.92%
2006-10-19	0	1.090	1.060	1.090	1.050	1.100	5,676,000	6,107,760	1.0761	1.090	1.060	1.090	1.050	1.100	5,676,000	1.0761	0.00%
2006-10-18	0	1.090	1.080	1.090	1.040	1.100	16,126,000	17,346,360	1.0757	1.090	1.080	1.090	1.040	1.100	16,126,000	1.0757	1.87%
2006-10-17	0	1.070	1.060	1.070	0.970	1.100	8,512,000	8,909,480	1.0467	1.070	1.060	1.070	0.970	1.100	8,512,000	1.0467	9.18%
2006-10-16	0	0.980	0.960	0.990	0.950	1.020	2,936,000	2,875,080	0.9793	0.980	0.960	0.990	0.950	1.020	2,936,000	0.9793	-2.97%
2006-10-13	0	1.010	1.000	1.020	0.990	1.040	3,974,000	4,078,080	1.0262	1.010	1.000	1.020	0.990	1.040	3,974,000	1.0262	-1.94%
2006-10-12	0	1.030	1.010	1.030	1.010	1.050	3,652,000	3,787,080	1.0370	1.030	1.010	1.030	1.010	1.050	3,652,000	1.0370	-0.96%
2006-10-11	0	1.040	1.030	1.050	1.020	1.090	5,190,000	5,482,160	1.0563	1.040	1.030	1.050	1.020	1.090	5,190,000	1.0563	-3.70%
2006-10-10	0	1.080	1.060	1.080	1.060	1.100	2,670,000	2,891,160	1.0828	1.080	1.060	1.080	1.060	1.100	2,670,000	1.0828	-1.82%
2006-10-09	0	1.100	1.090	1.100	1.030	1.120	6,010,000	6,433,460	1.0705	1.100	1.090	1.100	1.030	1.120	6,010,000	1.0705	1.85%
2006-10-06	0	1.080	1.060	1.080	1.030	1.080	3,954,000	4,179,000	1.0569	1.080	1.060	1.080	1.030	1.080	3,954,000	1.0569	0.93%
2006-10-05	0	1.070	1.060	1.080	1.050	1.120	4,694,000	5,081,880	1.0826	1.070	1.060	1.080	1.050	1.120	4,694,000	1.0826	-2.73%
2006-10-04	0	1.100	1.080	1.100	1.060	1.130	2,370,000	2,629,080	1.1093	1.100	1.080	1.100	1.060	1.130	2,370,000	1.1093	-1.79%
2006-10-03	0	1.120	1.110	1.120	1.040	1.130	6,534,000	7,272,580	1.1130	1.120	1.110	1.120	1.040	1.130	6,534,000	1.1130	1.82%
2006-09-29	0	1.100	1.080	1.100	1.080	1.120	4,162,000	4,611,620	1.1080	1.100	1.080	1.100	1.080	1.120	4,162,000	1.1080	0.00%
2006-09-28	0	1.100	1.100	1.110	1.080	1.160	5,026,000	5,618,760	1.1179	1.100	1.100	1.110	1.080	1.160	5,026,000	1.1179	-3.51%
2006-09-27	0	1.140	1.130	1.140	1.090	1.150	5,276,000	5,929,120	1.1238	1.140	1.130	1.140	1.090	1.150	5,276,000	1.1238	4.59%
2006-09-26	0	1.090	1.100	1.110	1.080	1.170	8,066,000	9,055,200	1.1226	1.090	1.100	1.110	1.080	1.170	8,066,000	1.1226	-6.03%
2006-09-25	0	1.160	1.150	1.160	1.110	1.190	4,514,000	5,170,940	1.1455	1.160	1.150	1.160	1.110	1.190	4,514,000	1.1455	-0.85%
2006-09-22	0	1.170	1.150	1.170	1.150	1.240	3,846,000	4,605,900	1.1976	1.170	1.150	1.170	1.150	1.240	3,846,000	1.1976	-4.10%
2006-09-21	0	1.220	1.210	1.220	1.130	1.220	3,982,000	4,625,140	1.1615	1.220	1.210	1.220	1.130	1.220	3,982,000	1.1615	4.27%
2006-09-20	0	1.170	1.150	1.170	1.130	1.180	6,146,000	7,116,240	1.1579	1.170	1.150	1.170	1.130	1.180	6,146,000	1.1579	0.00%
2006-09-19	0	1.170	1.170	1.180	1.090	1.190	5,770,000	6,604,420	1.1446	1.170	1.170	1.180	1.090	1.190	5,770,000	1.1446	1.74%
2006-09-18	0	1.150	1.140	1.160	1.140	1.200	3,650,000	4,302,800	1.1788	1.150	1.140	1.160	1.140	1.200	3,650,000	1.1788	-3.36%
2006-09-15	0	1.190	1.170	1.190	1.140	1.210	6,464,000	7,630,880	1.1805	1.190	1.170	1.190	1.140	1.210	6,464,000	1.1805	-1.65%
2006-09-14	0	1.210	1.200	1.210	1.150	1.210	5,672,000	6,711,940	1.1833	1.210	1.200	1.210	1.150	1.210	5,672,000	1.1833	1.68%
2006-09-13	0	1.190	1.170	1.190	1.160	1.230	3,902,000	4,609,460	1.1813	1.190	1.170	1.190	1.160	1.230	3,902,000	1.1813	2.59%
2006-09-12	0	1.160	1.160	1.170	1.090	1.180	6,174,000	6,971,500	1.1292	1.160	1.160	1.170	1.090	1.180	6,174,000	1.1292	3.57%
2006-09-11	0	1.120	1.100	1.120	1.080	1.140	2,814,000	3,113,640	1.1065	1.120	1.100	1.120	1.080	1.140	2,814,000	1.1065	0.00%
2006-09-08	0	1.120	1.100	1.120	1.030	1.120	7,970,000	8,458,740	1.0613	1.120	1.100	1.120	1.030	1.120	7,970,000	1.0613	6.67%
2006-09-07	0	1.050	1.050	1.070	1.010	1.090	8,314,000	8,728,180	1.0498	1.050	1.050	1.070	1.010	1.090	8,314,000	1.0498	-2.78%
2006-09-06	0	1.080	1.080	1.090	1.060	1.180	3,392,000	3,877,020	1.1430	1.080	1.080	1.090	1.060	1.180	3,392,000	1.1430	-6.90%
2006-09-05	0	1.160	1.130	1.160	1.100	1.210	5,580,000	6,416,780	1.1500	1.160	1.130	1.160	1.100	1.210	5,580,000	1.1500	-3.33%
2006-09-04	0	1.200	1.180	1.200	1.190	1.240	4,310,000	5,206,840	1.2081	1.200	1.180	1.200	1.190	1.240	4,310,000	1.2081	-1.64%
2006-09-01	0	1.220	1.200	1.220	1.190	1.240	3,198,000	3,896,200	1.2183	1.220	1.200	1.220	1.190	1.240	3,198,000	1.2183	-0.81%
2006-08-31	0	1.230	1.220	1.230	1.220	1.280	4,964,000	6,204,120	1.2498	1.230	1.220	1.230	1.220	1.280	4,964,000	1.2498	-2.38%
2006-08-30	0	1.260	1.250	1.270	1.230	1.270	5,276,000	6,579,740	1.2471	1.260	1.250	1.270	1.230	1.270	5,276,000	1.2471	1.61%
2006-08-29	0	1.240	1.230	1.240	1.160	1.240	7,076,000	8,464,680	1.1963	1.240	1.230	1.240	1.160	1.240	7,076,000	1.1963	4.20%
2006-08-28	0	1.190	1.180	1.190	1.130	1.190	5,534,000	6,413,580	1.1589	1.190	1.180	1.190	1.130	1.190	5,534,000	1.1589	2.59%
2006-08-25	0	1.160	1.150	1.160	1.100	1.200	11,574,000	13,223,100	1.1425	1.160	1.150	1.160	1.100	1.200	11,574,000	1.1425	4.50%
2006-08-24	0	1.110	1.100	1.110	1.080	1.120	5,488,000	6,030,160	1.0988	1.110	1.100	1.110	1.080	1.120	5,488,000	1.0988	0.00%
2006-08-23	0	1.110	1.080	1.110	0.970	1.120	9,052,000	9,370,140	1.0351	1.110	1.080	1.110	0.970	1.120	9,052,000	1.0351	12.12%
2006-08-22	0	0.990	0.980	0.990	0.970	0.990	3,200,000	3,131,440	0.9786	0.990	0.980	0.990	0.970	0.990	3,200,000	0.9786	1.02%
2006-08-21	0	0.980	0.960	0.980	0.960	1.010	4,022,000	3,974,140	0.9881	0.980	0.960	0.980	0.960	1.010	4,022,000	0.9881	-1.01%
2006-08-18	0	0.990	0.980	0.990	0.980	1.020	3,718,000	3,720,820	1.0008	0.990	0.980	0.990	0.980	1.020	3,718,000	1.0008	-1.00%
2006-08-17	0	1.000	0.990	1.000	0.970	1.010	6,082,000	6,051,340	0.9950	1.000	0.990	1.000	0.970	1.010	6,082,000	0.9950	0.00%
2006-08-16	0	1.000	0.980	0.990	0.950	1.010	3,846,000	3,826,140	0.9948	1.000	0.980	0.990	0.950	1.010	3,846,000	0.9948	1.01%
2006-08-15	0	0.990	0.980	0.990	0.960	1.020	5,704,000	5,658,060	0.9919	0.990	0.980	0.990	0.960	1.020	5,704,000	0.9919	-2.94%
2006-08-14	0	1.020	1.010	1.020	1.000	1.040	3,086,000	3,143,260	1.0186	1.020	1.010	1.020	1.000	1.040	3,086,000	1.0186	0.00%
2006-08-11	0	1.020	1.000	1.010	0.990	1.050	3,948,000	3,974,780	1.0068	1.020	1.000	1.010	0.990	1.050	3,948,000	1.0068	0.99%
2006-08-10	0	1.010	0.990	1.010	0.980	1.020	3,588,000	3,608,860	1.0058	1.010	0.990	1.010	0.980	1.020	3,588,000	1.0058	0.00%
2006-08-09	0	1.010	1.000	1.010	0.980	1.020	3,842,000	3,867,500	1.0066	1.010	1.000	1.010	0.980	1.020	3,842,000	1.0066	0.00%
2006-08-08	0	1.010	0.980	1.010	0.980	1.020	3,284,000	3,293,080	1.0028	1.010	0.980	1.010	0.980	1.020	3,284,000	1.0028	0.00%
2006-08-07	0	1.010	1.000	1.020	0.970	1.050	3,892,000	3,960,620	1.0176	1.010	1.000	1.020	0.970	1.050	3,892,000	1.0176	0.00%
2006-08-04	0	1.010	1.000	1.010	0.970	1.020	4,324,000	4,351,400	1.0063	1.010	1.000	1.010	0.970	1.020	4,324,000	1.0063	-0.98%
2006-08-03	0	1.020	1.000	1.020	0.950	1.080	4,326,000	4,425,860	1.0231	1.020	1.000	1.020	0.950	1.080	4,326,000	1.0231	-3.77%
2006-08-02	0	1.060	1.030	1.050	1.010	1.070	6,458,000	6,707,040	1.0386	1.060	1.030	1.050	1.010	1.070	6,458,000	1.0386	1.92%
2006-08-01	0	1.040	1.040	1.050	0.990	1.060	5,160,000	5,329,700	1.0329	1.040	1.040	1.050	0.990	1.060	5,160,000	1.0329	-0.95%
2006-07-31	0	1.050	1.030	1.040	1.000	1.090	4,078,000	4,239,500	1.0396	1.050	1.030	1.040	1.000	1.090	4,078,000	1.0396	1.94%
2006-07-28	0	1.030	1.010	1.040	0.810	1.040	8,038,000	7,128,720	0.8869	1.030	1.010	1.040	0.810	1.040	8,038,000	0.8869	25.61%
2006-07-27	0	0.820	0.820	0.830	0.770	0.900	6,328,000	5,352,220	0.8458	0.820	0.820	0.830	0.770	0.900	6,328,000	0.8458	-3.53%
2006-07-26	0	0.850	0.850	0.880	0.840	0.970	5,642,000	5,171,120	0.9165	0.850	0.850	0.880	0.840	0.970	5,642,000	0.9165	-11.46%
2006-07-25	0	0.960	0.960	0.970	0.910	0.970	2,994,000	2,831,180	0.9456	0.960	0.960	0.970	0.910	0.970	2,994,000	0.9456	-3.03%
2006-07-24	0	0.990	0.970	0.990	0.950	1.010	4,982,000	4,944,460	0.9925	0.990	0.970	0.990	0.950	1.010	4,982,000	0.9925	-1.00%
2006-07-21	0	1.000	0.980	1.000	0.970	1.010	1,446,000	1,444,740	0.9991	1.000	0.980	1.000	0.970	1.010	1,446,000	0.9991	-0.99%
2006-07-20	0	1.010	0.990	1.000	0.980	1.050	5,246,000	5,371,640	1.0239	1.010	0.990	1.000	0.980	1.050	5,246,000	1.0239	2.02%
2006-07-19	0	0.990	0.970	0.990	0.970	1.070	3,880,000	3,997,140	1.0302	0.990	0.970	0.990	0.970	1.070	3,880,000	1.0302	-6.60%
2006-07-18	0	1.060	1.050	1.060	0.990	1.080	3,284,000	3,472,240	1.0573	1.060	1.050	1.060	0.990	1.080	3,284,000	1.0573	1.92%
2006-07-17	0	1.040	1.020	1.050	0.930	1.070	7,208,000	7,329,520	1.0169	1.040	1.020	1.050	0.930	1.070	7,208,000	1.0169	-1.89%
2006-07-14	0	1.060	1.040	1.060	1.010	1.130	4,958,000	5,375,980	1.0843	1.060	1.040	1.060	1.010	1.130	4,958,000	1.0843	-6.19%
2006-07-13	0	1.130	1.110	1.130	1.110	1.160	3,082,000	3,515,640	1.1407	1.130	1.110	1.130	1.110	1.160	3,082,000	1.1407	-1.74%
2006-07-12	0	1.150	1.140	1.150	1.100	1.170	4,970,000	5,715,960	1.1501	1.150	1.140	1.150	1.100	1.170	4,970,000	1.1501	0.00%
2006-07-11	0	1.150	1.130	1.150	1.130	1.170	4,592,000	5,303,840	1.1550	1.150	1.130	1.150	1.130	1.170	4,592,000	1.1550	-1.71%
2006-07-10	0	1.170	1.160	1.170	1.150	1.180	3,090,000	3,613,740	1.1695	1.170	1.160	1.170	1.150	1.180	3,090,000	1.1695	-0.85%
2006-07-07	0	1.180	1.160	1.180	1.160	1.190	5,184,000	6,124,380	1.1814	1.180	1.160	1.180	1.160	1.190	5,184,000	1.1814	0.00%
2006-07-06	0	1.180	1.160	1.180	1.150	1.190	4,962,000	5,823,200	1.1736	1.180	1.160	1.180	1.150	1.190	4,962,000	1.1736	-0.84%
2006-07-05	0	1.190	1.180	1.190	1.170	1.220	3,720,000	4,457,200	1.1982	1.190	1.180	1.190	1.170	1.220	3,720,000	1.1982	-1.65%
2006-07-04	0	1.210	1.180	1.210	1.160	1.220	4,600,000	5,447,840	1.1843	1.210	1.180	1.210	1.160	1.220	4,600,000	1.1843	2.54%
2006-07-03	0	1.180	1.160	1.180	1.160	1.200	4,856,000	5,763,180	1.1868	1.180	1.160	1.180	1.160	1.200	4,856,000	1.1868	-0.84%
2006-06-30	0	1.190	1.180	1.190	1.170	1.240	5,256,000	6,392,460	1.2162	1.190	1.180	1.190	1.170	1.240	5,256,000	1.2162	0.85%
2006-06-29	0	1.180	1.160	1.180	1.160	1.190	2,580,000	3,046,860	1.1810	1.180	1.160	1.180	1.160	1.190	2,580,000	1.1810	0.00%
2006-06-28	0	1.180	1.170	1.180	1.160	1.180	4,688,000	5,483,100	1.1696	1.180	1.170	1.180	1.160	1.180	4,688,000	1.1696	0.00%
2006-06-27	0	1.180	1.170	1.180	1.140	1.190	4,754,000	5,583,040	1.1744	1.180	1.170	1.180	1.140	1.190	4,754,000	1.1744	-0.84%
2006-06-26	0	1.190	1.170	1.190	1.170	1.220	2,348,000	2,828,660	1.2047	1.190	1.170	1.190	1.170	1.220	2,348,000	1.2047	-0.83%
2006-06-23	0	1.200	1.180	1.200	1.180	1.220	3,146,000	3,786,900	1.2037	1.200	1.180	1.200	1.180	1.220	3,146,000	1.2037	-0.83%
2006-06-22	0	1.210	1.190	1.210	1.180	1.240	5,988,000	7,230,460	1.2075	1.210	1.190	1.210	1.180	1.240	5,988,000	1.2075	1.68%
2006-06-21	0	1.190	1.160	1.190	1.160	1.200	1,884,000	2,237,380	1.1876	1.190	1.160	1.190	1.160	1.200	1,884,000	1.1876	0.00%
2006-06-20	0	1.190	1.180	1.190	1.170	1.200	1,810,000	2,158,900	1.1928	1.190	1.180	1.190	1.170	1.200	1,810,000	1.1928	-0.83%
2006-06-19	0	1.200	1.180	1.200	1.180	1.210	4,342,000	5,202,760	1.1982	1.200	1.180	1.200	1.180	1.210	4,342,000	1.1982	0.00%
2006-06-16	0	1.200	1.190	1.200	1.180	1.230	5,064,000	6,086,480	1.2019	1.200	1.190	1.200	1.180	1.230	5,064,000	1.2019	1.69%
2006-06-15	0	1.180	1.170	1.180	1.150	1.200	2,878,000	3,404,480	1.1829	1.180	1.170	1.180	1.150	1.200	2,878,000	1.1829	1.72%
2006-06-14	0	1.160	1.150	1.160	1.150	1.180	1,274,000	1,492,340	1.1714	1.160	1.150	1.160	1.150	1.180	1,274,000	1.1714	0.00%
2006-06-13	0	1.160	1.150	1.160	1.140	1.220	3,630,000	4,313,920	1.1884	1.160	1.150	1.160	1.140	1.220	3,630,000	1.1884	-5.69%
2006-06-12	0	1.230	1.210	1.230	1.200	1.240	4,522,000	5,533,100	1.2236	1.230	1.210	1.230	1.200	1.240	4,522,000	1.2236	0.00%
2006-06-09	0	1.230	1.220	1.230	1.170	1.240	5,102,000	6,196,080	1.2144	1.230	1.220	1.230	1.170	1.240	5,102,000	1.2144	0.00%
2006-06-08	0	1.230	1.200	1.220	1.200	1.260	2,434,000	2,977,280	1.2232	1.230	1.200	1.220	1.200	1.260	2,434,000	1.2232	-2.38%
2006-06-07	0	1.260	1.270	1.280	1.220	1.290	3,842,000	4,847,060	1.2616	1.260	1.270	1.280	1.220	1.290	3,842,000	1.2616	-2.33%
2006-06-06	0	1.290	1.280	1.300	1.280	1.310	4,966,000	6,439,480	1.2967	1.290	1.280	1.300	1.280	1.310	4,966,000	1.2967	-3.73%
2006-06-05	0	1.340	1.330	1.340	1.260	1.340	9,638,000	12,398,100	1.2864	1.340	1.330	1.340	1.260	1.340	9,638,000	1.2864	5.51%
2006-06-02	0	1.270	1.260	1.270	1.220	1.290	3,110,000	3,902,260	1.2547	1.270	1.260	1.270	1.220	1.290	3,110,000	1.2547	-0.78%
2006-06-01	0	1.280	1.270	1.280	1.220	1.290	5,456,000	6,964,760	1.2765	1.280	1.270	1.280	1.220	1.290	5,456,000	1.2765	0.00%
2006-05-30	0	1.280	1.250	1.280	1.250	1.300	4,124,000	5,210,040	1.2633	1.280	1.250	1.280	1.250	1.300	4,124,000	1.2633	2.40%
2006-05-29	0	1.250	1.240	1.270	1.210	1.270	5,826,000	7,160,920	1.2291	1.250	1.240	1.270	1.210	1.270	5,826,000	1.2291	2.46%
2006-05-26	0	1.220	1.200	1.220	1.200	1.230	4,444,000	5,374,080	1.2093	1.220	1.200	1.220	1.200	1.230	4,444,000	1.2093	2.52%
2006-05-25	0	1.190	1.180	1.190	1.150	1.220	3,156,000	3,768,600	1.1941	1.190	1.180	1.190	1.150	1.220	3,156,000	1.1941	-0.83%
2006-05-24	0	1.200	1.180	1.200	1.180	1.230	5,222,000	6,325,400	1.2113	1.200	1.180	1.200	1.180	1.230	5,222,000	1.2113	-0.83%
2006-05-23	0	1.210	1.200	1.210	1.110	1.230	7,478,000	8,761,200	1.1716	1.210	1.200	1.210	1.110	1.230	7,478,000	1.1716	-0.82%
2006-05-22	0	1.220	1.190	1.220	1.170	1.440	7,194,000	9,536,960	1.3257	1.220	1.190	1.220	1.170	1.440	7,194,000	1.3257	-15.28%
2006-05-19	0	1.440	1.420	1.440	1.390	1.470	9,178,000	13,106,600	1.4280	1.440	1.420	1.440	1.390	1.470	9,178,000	1.4280	2.86%
2006-05-18	0	1.400	1.380	1.400	1.360	1.410	6,598,000	9,145,920	1.3862	1.400	1.380	1.400	1.360	1.410	6,598,000	1.3862	-1.41%
2006-05-17	0	1.420	1.410	1.420	1.400	1.430	6,080,000	8,584,180	1.4119	1.420	1.410	1.420	1.400	1.430	6,080,000	1.4119	1.43%
2006-05-16	0	1.400	1.380	1.400	1.370	1.460	10,224,000	14,495,480	1.4178	1.400	1.380	1.400	1.370	1.460	10,224,000	1.4178	-3.45%
2006-05-15	0	1.450	1.440	1.450	1.440	1.510	9,110,000	13,540,580	1.4863	1.450	1.440	1.450	1.440	1.510	9,110,000	1.4863	-3.33%
2006-05-12	0	1.500	1.500	1.510	1.450	1.520	10,784,000	15,892,360	1.4737	1.500	1.500	1.510	1.450	1.520	10,784,000	1.4737	1.35%
2006-05-11	0	1.480	1.480	1.490	1.390	1.490	18,252,000	26,439,140	1.4486	1.480	1.480	1.490	1.390	1.490	18,252,000	1.4486	5.71%
2006-05-10	0	1.400	1.390	1.400	1.350	1.400	4,868,000	6,668,020	1.3698	1.400	1.390	1.400	1.350	1.400	4,868,000	1.3698	2.19%
2006-05-09	0	1.370	1.360	1.370	1.340	1.380	5,358,000	7,309,640	1.3642	1.370	1.360	1.370	1.340	1.380	5,358,000	1.3642	0.00%
2006-05-08	0	1.370	1.370	1.380	1.360	1.410	5,218,000	7,217,280	1.3832	1.370	1.370	1.380	1.360	1.410	5,218,000	1.3832	-0.72%
2006-05-04	0	1.380	1.380	1.390	1.370	1.400	4,866,000	6,738,920	1.3849	1.380	1.380	1.390	1.370	1.400	4,866,000	1.3849	-1.43%
2006-05-03	0	1.400	1.390	1.400	1.380	1.450	14,811,800	21,014,972	1.4188	1.400	1.390	1.400	1.380	1.450	14,811,800	1.4188	0.00%
2006-05-02	0	1.400	1.390	1.400	1.320	1.410	19,536,000	26,738,200	1.3687	1.400	1.390	1.400	1.320	1.410	19,536,000	1.3687	7.69%
2006-04-28	0	1.300	1.290	1.300	1.260	1.300	2,548,000	3,271,140	1.2838	1.300	1.290	1.300	1.260	1.300	2,548,000	1.2838	1.56%
2006-04-27	0	1.280	1.300	1.310	1.270	1.330	5,034,000	6,553,560	1.3019	1.280	1.300	1.310	1.270	1.330	5,034,000	1.3019	-2.29%
2006-04-26	0	1.310	1.290	1.310	1.280	1.320	9,874,000	12,885,640	1.3050	1.310	1.290	1.310	1.280	1.320	9,874,000	1.3050	1.55%
2006-04-25	0	1.290	1.280	1.290	1.250	1.360	11,130,000	14,541,720	1.3065	1.290	1.280	1.290	1.250	1.360	11,130,000	1.3065	-3.01%
2006-04-24	0	1.330	1.320	1.330	1.310	1.360	11,140,000	14,835,800	1.3318	1.330	1.320	1.330	1.310	1.360	11,140,000	1.3318	2.31%
2006-04-21	0	1.300	1.290	1.300	1.200	1.300	10,608,000	13,222,020	1.2464	1.300	1.290	1.300	1.200	1.300	10,608,000	1.2464	5.69%
2006-04-20	0	1.230	1.210	1.230	1.210	1.240	1,774,000	2,164,120	1.2199	1.230	1.210	1.230	1.210	1.240	1,774,000	1.2199	0.00%
2006-04-19	0	1.230	1.190	1.230	1.190	1.260	8,872,000	11,035,580	1.2439	1.230	1.190	1.230	1.190	1.260	8,872,000	1.2439	-1.60%
2006-04-18	0	1.250	1.240	1.250	1.200	1.270	13,056,000	16,204,040	1.2411	1.250	1.240	1.250	1.200	1.270	13,056,000	1.2411	4.17%
2006-04-13	0	1.200	1.190	1.200	1.150	1.200	5,038,000	5,914,560	1.1740	1.200	1.190	1.200	1.150	1.200	5,038,000	1.1740	4.35%
2006-04-12	0	1.150	1.150	1.160	1.140	1.180	7,882,000	9,087,200	1.1529	1.150	1.150	1.160	1.140	1.180	7,882,000	1.1529	-1.71%
2006-04-11	0	1.170	1.150	1.180	1.160	1.220	2,062,000	2,452,320	1.1893	1.170	1.150	1.180	1.160	1.220	2,062,000	1.1893	-4.88%
2006-04-10	0	1.230	1.210	1.230	1.200	1.240	4,600,000	5,582,580	1.2136	1.230	1.210	1.230	1.200	1.240	4,600,000	1.2136	-0.81%
2006-04-07	0	1.240	1.230	1.240	1.230	1.290	6,732,000	8,476,160	1.2591	1.240	1.230	1.240	1.230	1.290	6,732,000	1.2591	-2.36%
2006-04-06	0	1.270	1.260	1.270	1.150	1.270	9,746,000	11,801,720	1.2109	1.270	1.260	1.270	1.150	1.270	9,746,000	1.2109	7.63%
2006-04-04	0	1.180	1.160	1.180	1.160	1.200	2,904,000	3,408,560	1.1737	1.180	1.160	1.180	1.160	1.200	2,904,000	1.1737	-0.84%
2006-04-03	0	1.190	1.170	1.190	1.160	1.200	2,574,000	3,048,760	1.1844	1.190	1.170	1.190	1.160	1.200	2,574,000	1.1844	0.00%
2006-03-31	0	1.190	1.180	1.190	1.170	1.200	4,068,000	4,843,440	1.1906	1.190	1.180	1.190	1.170	1.200	4,068,000	1.1906	0.00%
2006-03-30	0	1.190	1.160	1.190	1.140	1.200	4,708,000	5,499,460	1.1681	1.190	1.160	1.190	1.140	1.200	4,708,000	1.1681	1.71%
2006-03-29	0	1.170	1.160	1.170	1.160	1.230	4,242,000	5,062,240	1.1934	1.170	1.160	1.170	1.160	1.230	4,242,000	1.1934	-3.31%
2006-03-28	0	1.210	1.190	1.210	1.190	1.320	4,962,000	6,167,800	1.2430	1.210	1.190	1.210	1.190	1.320	4,962,000	1.2430	-7.63%
2006-03-27	0	1.310	1.300	1.310	1.220	1.380	9,886,000	13,020,920	1.3171	1.310	1.300	1.310	1.220	1.380	9,886,000	1.3171	0.77%
2006-03-24	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2006-03-23	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2006-03-22	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2006-03-21	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2006-03-20	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2006-03-17	0	1.300	1.280	1.310	1.160	1.360	10,086,000	12,630,420	1.2523	1.300	1.280	1.310	1.160	1.360	10,086,000	1.2523	10.17%
2006-03-16	0	1.180	1.170	1.180	1.160	1.210	1,586,000	1,885,960	1.1891	1.180	1.170	1.180	1.160	1.210	1,586,000	1.1891	-1.67%
2006-03-15	0	1.200	1.190	1.200	1.180	1.230	2,264,000	2,720,860	1.2018	1.200	1.190	1.200	1.180	1.230	2,264,000	1.2018	0.84%
2006-03-14	0	1.190	1.180	1.190	1.150	1.230	3,522,000	4,191,280	1.1900	1.190	1.180	1.190	1.150	1.230	3,522,000	1.1900	-1.65%
2006-03-13	0	1.210	1.200	1.210	1.160	1.260	4,492,000	5,480,100	1.2200	1.210	1.200	1.210	1.160	1.260	4,492,000	1.2200	-2.42%
2006-03-10	0	1.240	1.240	1.250	1.210	1.310	4,880,000	6,050,560	1.2399	1.240	1.240	1.250	1.210	1.310	4,880,000	1.2399	-3.88%
2006-03-09	0	1.290	1.260	1.300	1.130	1.300	6,418,000	7,544,240	1.1755	1.290	1.260	1.300	1.130	1.300	6,418,000	1.1755	14.16%
2006-03-08	0	1.130	1.120	1.130	0.950	1.140	8,454,000	8,914,660	1.0545	1.130	1.120	1.130	0.950	1.140	8,454,000	1.0545	0.89%
2006-03-07	0	1.120	1.110	1.120	1.070	1.210	6,348,000	7,227,300	1.1385	1.120	1.110	1.120	1.070	1.210	6,348,000	1.1385	-4.27%
2006-03-06	0	1.170	1.150	1.170	0.990	1.190	6,040,000	6,632,060	1.0980	1.170	1.150	1.170	0.990	1.190	6,040,000	1.0980	21.87%
2006-03-03	0	0.960	0.940	0.960	0.920	0.970	3,896,000	3,677,780	0.9440	0.960	0.940	0.960	0.920	0.970	3,896,000	0.9440	5.49%
2006-03-02	0	0.910	0.910	0.920	0.890	0.940	2,206,000	2,023,720	0.9174	0.910	0.910	0.920	0.890	0.940	2,206,000	0.9174	1.11%
2006-03-01	0	0.900	0.880	0.900	0.830	0.930	5,375,200	4,734,376	0.8808	0.900	0.880	0.900	0.830	0.930	5,375,200	0.8808	1.12%
2006-02-28	0	0.890	0.870	0.890	0.780	0.890	5,470,000	4,685,680	0.8566	0.890	0.870	0.890	0.780	0.890	5,470,000	0.8566	9.88%
2006-02-27	0	0.810	0.810	0.830	0.740	0.860	16,078,000	12,530,300	0.7793	0.810	0.810	0.830	0.740	0.860	16,078,000	0.7793	14.08%
2006-02-24	0	0.710	0.700	0.710	0.710	0.750	4,694,000	3,489,060	0.7433	0.710	0.700	0.710	0.710	0.750	4,694,000	0.7433	0.00%
2006-02-23	0	0.710	0.710	0.730	0.700	0.750	4,620,000	3,398,220	0.7355	0.710	0.710	0.730	0.700	0.750	4,620,000	0.7355	-5.33%
2006-02-22	0	0.750	0.730	0.740	0.710	0.760	6,248,000	4,676,280	0.7484	0.750	0.730	0.740	0.710	0.760	6,248,000	0.7484	10.29%
2006-02-21	0	0.680	0.680	0.710	0.630	0.720	3,442,000	2,233,380	0.6489	0.680	0.680	0.710	0.630	0.720	3,442,000	0.6489	7.94%
2006-02-20	0	0.630	0.630	0.680	0.630	0.660	382,000	242,060	0.6337	0.630	0.630	0.680	0.630	0.660	382,000	0.6337	1.61%
2006-02-17	0	0.620	0.580	0.640	0.550	0.670	332,000	204,180	0.6150	0.620	0.580	0.640	0.550	0.670	332,000	0.6150	0.00%
2006-02-16	0	0.620	0.560	0.640	-	-	0	0	-	0.620	0.560	0.640	-	-	0	-	0.00%
2006-02-15	0	0.620	0.550	0.620	0.540	0.640	334,000	191,860	0.5744	0.620	0.550	0.620	0.540	0.640	334,000	0.5744	-3.12%
2006-02-14	0	0.640	0.620	0.650	0.590	0.700	764,000	501,500	0.6564	0.640	0.620	0.650	0.590	0.700	764,000	0.6564	8.47%
2006-02-13	0	0.590	0.590	0.680	0.500	0.700	450,000	255,500	0.5678	0.590	0.590	0.680	0.500	0.700	450,000	0.5678	18.00%
2006-02-10	0	0.500	0.460	0.550	0.410	0.500	612,000	268,940	0.4394	0.500	0.460	0.550	0.410	0.500	612,000	0.4394	25.00%
2006-02-09	0	0.400	0.385	0.400	0.380	0.400	580,000	224,900	0.3878	0.400	0.385	0.400	0.380	0.400	580,000	0.3878	5.26%
2006-02-08	0	0.380	0.315	0.475	-	-	0	0	-	0.380	0.315	0.475	-	-	0	-	0.00%
2006-02-07	0	0.380	0.290	0.380	-	-	0	0	-	0.380	0.290	0.380	-	-	0	-	0.00%
2006-02-06	0	0.380	0.280	0.380	-	-	0	0	-	0.380	0.280	0.380	-	-	0	-	0.00%
2006-02-03	0	0.380	0.380	0.400	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	5.56%
2006-02-02	0	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	2.86%
2006-02-01	0	0.350	0.280	0.400	-	-	0	0	-	0.350	0.280	0.400	-	-	0	-	0.00%
2006-01-27	0	0.350	0.295	0.380	-	-	0	0	-	0.350	0.295	0.380	-	-	0	-	0.00%
2006-01-26	0	0.350	0.295	0.460	0.350	0.350	20,000	7,000	0.3500	0.350	0.295	0.460	0.350	0.350	20,000	0.3500	1.45%
2006-01-25	0	0.345	0.300	0.350	0.340	0.345	42,000	14,380	0.3424	0.345	0.300	0.350	0.340	0.345	42,000	0.3424	2.99%
2006-01-24	0	0.335	0.285	0.420	-	-	0	0	-	0.335	0.285	0.420	-	-	0	-	0.00%
2006-01-23	0	0.335	0.285	0.335	0.285	0.340	162,000	49,890	0.3080	0.335	0.285	0.335	0.285	0.340	162,000	0.3080	-6.94%
2006-01-20	0	0.360	0.360	0.475	-	-	0	0	-	0.360	0.360	0.475	-	-	0	-	9.09%
2006-01-19	0	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	-2.94%
2006-01-18	0	0.340	0.270	0.340	-	-	0	0	-	0.340	0.270	0.340	-	-	0	-	0.00%
2006-01-17	0	0.340	0.270	0.475	-	-	0	0	-	0.340	0.270	0.475	-	-	0	-	0.00%
2006-01-16	0	0.340	0.265	0.370	-	-	0	0	-	0.340	0.265	0.370	-	-	0	-	0.00%
2006-01-13	0	0.340	0.255	0.475	0.320	0.340	24,000	7,760	0.3233	0.340	0.255	0.475	0.320	0.340	24,000	0.3233	9.68%
2006-01-12	0	0.310	0.255	0.375	-	-	0	0	-	0.310	0.255	0.375	-	-	0	-	0.00%
2006-01-11	0	0.310	0.270	0.370	-	-	0	0	-	0.310	0.270	0.370	-	-	0	-	0.00%
2006-01-10	0	0.310	0.260	0.440	-	-	0	0	-	0.310	0.260	0.440	-	-	0	-	0.00%
2006-01-09	0	0.310	0.310	0.475	0.300	0.300	600,000	180,000	0.3000	0.310	0.310	0.475	0.300	0.300	600,000	0.3000	1.64%
2006-01-06	0	0.305	0.270	0.475	-	-	0	0	-	0.305	0.270	0.475	-	-	0	-	0.00%
2006-01-05	0	0.305	0.310	0.475	0.275	0.300	30,000	8,750	0.2917	0.305	0.310	0.475	0.275	0.300	30,000	0.2917	-4.69%
2006-01-04	0	0.320	0.270	0.330	0.320	0.320	586,000	187,520	0.3200	0.320	0.270	0.330	0.320	0.320	586,000	0.3200	-8.57%
2006-01-03	0	0.350	0.295	0.350	0.250	0.350	402,000	117,700	0.2928	0.350	0.295	0.350	0.250	0.350	402,000	0.2928	11.11%
2005-12-30	0	0.315	0.260	0.340	-	-	0	0	-	0.315	0.260	0.340	-	-	0	-	0.00%
2005-12-29	0	0.315	0.315	0.320	0.250	0.320	720,000	216,590	0.3008	0.315	0.315	0.320	0.250	0.320	720,000	0.3008	-3.08%
2005-12-28	0	0.325	0.250	0.395	-	-	0	0	-	0.325	0.250	0.395	-	-	0	-	0.00%
2005-12-23	0	0.325	0.250	0.380	-	-	0	0	-	0.325	0.250	0.380	-	-	0	-	0.00%
2005-12-22	0	0.325	0.250	0.475	-	-	0	0	-	0.325	0.250	0.475	-	-	0	-	0.00%
2005-12-21	0	0.325	0.325	0.475	-	-	0	0	-	0.325	0.325	0.475	-	-	0	-	10.17%
2005-12-20	0	0.295	0.280	0.385	-	-	0	0	-	0.295	0.280	0.385	-	-	0	-	0.00%
2005-12-19	0	0.295	0.280	0.385	-	-	0	0	-	0.295	0.280	0.385	-	-	0	-	0.00%
2005-12-16	0	0.295	0.295	0.350	0.280	0.280	10,000	2,800	0.2800	0.295	0.295	0.350	0.280	0.280	10,000	0.2800	1.72%
2005-12-15	0	0.290	0.290	0.370	0.290	0.320	358,000	108,430	0.3029	0.290	0.290	0.370	0.290	0.320	358,000	0.3029	-4.92%
2005-12-14	0	0.305	-	0.375	-	-	0	0	-	0.305	-	0.375	-	-	0	-	0.00%
2005-12-13	0	0.305	-	0.375	-	-	0	0	-	0.305	-	0.375	-	-	0	-	0.00%
2005-12-12	0	0.305	-	0.390	0.295	0.335	82,000	26,210	0.3196	0.305	-	0.390	0.295	0.335	82,000	0.3196	-8.96%
2005-12-09	0	0.335	-	0.335	-	-	0	0	-	0.335	-	0.335	-	-	0	-	0.00%
2005-12-08	0	0.335	-	0.445	-	-	0	0	-	0.335	-	0.445	-	-	0	-	0.00%
2005-12-07	0	0.335	-	0.385	-	-	0	0	-	0.335	-	0.385	-	-	0	-	0.00%
2005-12-06	0	0.335	-	0.390	-	-	0	0	-	0.335	-	0.390	-	-	0	-	0.00%
2005-12-05	0	0.335	-	0.390	-	-	0	0	-	0.335	-	0.390	-	-	0	-	0.00%
2005-12-02	0	0.335	0.255	0.395	0.300	0.335	22,000	6,920	0.3145	0.335	0.255	0.395	0.300	0.335	22,000	0.3145	3.08%
2005-12-01	0	0.325	0.325	0.395	-	-	0	0	-	0.325	0.325	0.395	-	-	0	-	1.56%
2005-11-30	0	0.320	-	0.385	-	-	500,000	165,000	0.3300	0.320	-	0.385	-	-	500,000	0.3300	0.00%
2005-11-29	0	0.320	-	0.390	-	-	0	0	-	0.320	-	0.390	-	-	0	-	0.00%
2005-11-28	0	0.320	-	0.390	-	-	0	0	-	0.320	-	0.390	-	-	0	-	0.00%
2005-11-25	0	0.320	-	0.395	-	-	0	0	-	0.320	-	0.395	-	-	0	-	0.00%
2005-11-24	0	0.320	-	0.325	-	-	0	0	-	0.320	-	0.325	-	-	0	-	0.00%
2005-11-23	0	0.320	-	0.335	-	-	0	0	-	0.320	-	0.335	-	-	0	-	0.00%
2005-11-22	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-5.88%
2005-11-21	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2005-11-18	0	0.340	0.340	0.395	-	-	0	0	-	0.340	0.340	0.395	-	-	0	-	1.49%
2005-11-17	0	0.335	-	0.395	-	-	0	0	-	0.335	-	0.395	-	-	0	-	0.00%
2005-11-16	0	0.335	0.265	0.395	-	-	0	0	-	0.335	0.265	0.395	-	-	0	-	0.00%
2005-11-15	0	0.335	-	0.395	-	-	0	0	-	0.335	-	0.395	-	-	0	-	0.00%
2005-11-14	0	0.335	-	0.385	0.335	0.335	80,000	26,800	0.3350	0.335	-	0.385	0.335	0.335	80,000	0.3350	0.00%
2005-11-11	0	0.335	-	0.390	0.335	0.335	4,000	1,340	0.3350	0.335	-	0.390	0.335	0.335	4,000	0.3350	4.69%
2005-11-10	0	0.320	-	0.350	-	-	0	0	-	0.320	-	0.350	-	-	0	-	0.00%
2005-11-09	0	0.320	-	0.355	0.320	0.320	4,000	1,280	0.3200	0.320	-	0.355	0.320	0.320	4,000	0.3200	6.67%
2005-11-08	0	0.300	-	0.395	-	-	0	0	-	0.300	-	0.395	-	-	0	-	0.00%
2005-11-07	0	0.300	-	0.390	-	-	0	0	-	0.300	-	0.390	-	-	0	-	0.00%
2005-11-04	0	0.300	-	0.355	-	-	0	0	-	0.300	-	0.355	-	-	0	-	0.00%
2005-11-03	0	0.300	-	0.370	-	-	0	0	-	0.300	-	0.370	-	-	0	-	0.00%
2005-11-02	0	0.300	-	0.385	-	-	0	0	-	0.300	-	0.385	-	-	0	-	0.00%
2005-11-01	0	0.300	0.300	0.390	-	-	0	0	-	0.300	0.300	0.390	-	-	0	-	7.14%
2005-10-31	0	0.280	-	0.355	-	-	0	0	-	0.280	-	0.355	-	-	0	-	0.00%
2005-10-28	0	0.280	0.280	0.395	-	-	0	0	-	0.280	0.280	0.395	-	-	0	-	0.00%
2005-10-27	0	0.280	-	0.395	-	-	0	0	-	0.280	-	0.395	-	-	0	-	0.00%
2005-10-26	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2005-10-25	0	0.280	-	0.395	-	-	0	0	-	0.280	-	0.395	-	-	0	-	0.00%
2005-10-24	0	0.280	-	0.395	-	-	0	0	-	0.280	-	0.395	-	-	0	-	0.00%
2005-10-21	0	0.280	0.280	0.415	-	-	0	0	-	0.280	0.280	0.415	-	-	0	-	0.00%
2005-10-20	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2005-10-19	0	0.280	-	0.285	0.280	0.290	1,044,000	294,120	0.2817	0.280	-	0.285	0.280	0.290	1,044,000	0.2817	-21.13%
2005-10-18	0	0.355	-	0.395	-	-	0	0	-	0.355	-	0.395	-	-	0	-	0.00%
2005-10-17	0	0.355	-	0.450	-	-	0	0	-	0.355	-	0.450	-	-	0	-	0.00%
2005-10-14	0	0.355	-	0.450	-	-	0	0	-	0.355	-	0.450	-	-	0	-	0.00%
2005-10-13	0	0.355	-	0.400	-	-	0	0	-	0.355	-	0.400	-	-	0	-	0.00%
2005-10-12	0	0.355	-	0.410	-	-	0	0	-	0.355	-	0.410	-	-	0	-	0.00%
2005-10-10	0	0.355	-	0.450	-	-	0	0	-	0.355	-	0.450	-	-	0	-	0.00%
2005-10-07	0	0.355	-	0.395	-	-	0	0	-	0.355	-	0.395	-	-	0	-	0.00%
2005-10-06	0	0.355	-	0.390	-	-	0	0	-	0.355	-	0.390	-	-	0	-	0.00%
2005-10-05	0	0.355	-	0.395	-	-	0	0	-	0.355	-	0.395	-	-	0	-	0.00%
2005-10-04	0	0.355	-	0.395	-	-	0	0	-	0.355	-	0.395	-	-	0	-	0.00%
2005-10-03	0	0.355	-	0.450	-	-	0	0	-	0.355	-	0.450	-	-	0	-	0.00%
2005-09-30	0	0.355	-	0.450	0.355	0.355	2,000	710	0.3550	0.355	-	0.450	0.355	0.355	2,000	0.3550	12.70%
2005-09-29	0	0.315	-	0.395	-	-	0	0	-	0.315	-	0.395	-	-	0	-	0.00%
2005-09-28	0	0.315	-	0.450	-	-	0	0	-	0.315	-	0.450	-	-	0	-	0.00%
2005-09-27	0	0.315	-	0.450	-	-	0	0	-	0.315	-	0.450	-	-	0	-	0.00%
2005-09-26	0	0.315	-	0.450	-	-	0	0	-	0.315	-	0.450	-	-	0	-	0.00%
2005-09-23	0	0.315	-	0.375	-	-	0	0	-	0.315	-	0.375	-	-	0	-	0.00%
2005-09-22	0	0.315	-	0.375	0.315	0.315	2,000	630	0.3150	0.315	-	0.375	0.315	0.315	2,000	0.3150	5.00%
2005-09-21	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2005-09-20	0	0.300	0.255	0.450	0.300	0.300	10,000	3,000	0.3000	0.300	0.255	0.450	0.300	0.300	10,000	0.3000	0.00%
2005-09-16	0	0.300	0.265	0.395	-	-	0	0	-	0.300	0.265	0.395	-	-	0	-	0.00%
2005-09-15	0	0.300	0.265	0.360	0.280	0.300	204,000	57,500	0.2819	0.300	0.265	0.360	0.280	0.300	204,000	0.2819	-4.76%
2005-09-14	0	0.315	0.315	0.345	0.280	0.280	200,000	56,000	0.2800	0.315	0.315	0.345	0.280	0.280	200,000	0.2800	-18.18%
2005-09-13	0	0.385	0.280	0.450	-	-	0	0	-	0.385	0.280	0.450	-	-	0	-	0.00%
2005-09-12	0	0.385	0.280	0.395	-	-	0	0	-	0.385	0.280	0.395	-	-	0	-	0.00%
2005-09-09	0	0.385	0.290	0.395	0.290	0.385	4,000	1,350	0.3375	0.385	0.290	0.395	0.290	0.385	4,000	0.3375	0.00%
2005-09-08	0	0.385	0.300	0.385	-	-	0	0	-	0.385	0.300	0.385	-	-	0	-	-1.28%
2005-09-07	0	0.390	0.300	0.395	-	-	0	0	-	0.390	0.300	0.395	-	-	0	-	0.00%
2005-09-06	0	0.390	0.300	0.450	-	-	0	0	-	0.390	0.300	0.450	-	-	0	-	0.00%
2005-09-05	0	0.390	0.300	0.390	-	-	0	0	-	0.390	0.300	0.390	-	-	0	-	0.00%
2005-09-02	0	0.390	0.280	0.395	-	-	0	0	-	0.390	0.280	0.395	-	-	0	-	0.00%
2005-09-01	0	0.390	0.280	0.395	0.390	0.390	2,000	780	0.3900	0.390	0.280	0.395	0.390	0.390	2,000	0.3900	1.30%
2005-08-31	0	0.385	0.280	0.385	-	-	0	0	-	0.385	0.280	0.385	-	-	0	-	0.00%
2005-08-30	0	0.385	0.280	0.385	0.385	0.385	10,000	3,850	0.3850	0.385	0.280	0.385	0.385	0.385	10,000	0.3850	6.94%
2005-08-29	0	0.360	0.280	0.395	-	-	0	0	-	0.360	0.280	0.395	-	-	0	-	0.00%
2005-08-26	0	0.360	0.355	0.395	0.360	0.360	4,000	1,440	0.3600	0.360	0.355	0.395	0.360	0.360	4,000	0.3600	18.03%
2005-08-25	0	0.305	0.305	0.375	-	-	0	0	-	0.305	0.305	0.375	-	-	0	-	3.39%
2005-08-24	0	0.295	0.295	0.395	0.260	0.290	36,000	10,260	0.2850	0.295	0.295	0.395	0.260	0.290	36,000	0.2850	-15.71%
2005-08-23	0	0.350	0.260	0.400	-	-	0	0	-	0.350	0.260	0.400	-	-	0	-	0.00%
2005-08-22	0	0.350	0.290	0.400	-	-	0	0	-	0.350	0.290	0.400	-	-	0	-	0.00%
2005-08-19	0	0.350	0.350	0.475	0.350	0.350	98,000	34,300	0.3500	0.350	0.350	0.475	0.350	0.350	98,000	0.3500	-2.78%
2005-08-18	0	0.360	-	0.395	-	-	0	0	-	0.360	-	0.395	-	-	0	-	0.00%
2005-08-17	0	0.360	-	0.395	-	-	0	0	-	0.360	-	0.395	-	-	0	-	0.00%
2005-08-16	0	0.360	-	0.395	-	-	0	0	-	0.360	-	0.395	-	-	0	-	0.00%
2005-08-15	0	0.360	-	0.450	-	-	0	0	-	0.360	-	0.450	-	-	0	-	0.00%
2005-08-12	0	0.360	0.285	0.395	0.300	0.360	102,000	30,720	0.3012	0.360	0.285	0.395	0.300	0.360	102,000	0.3012	-10.00%
2005-08-11	0	0.400	0.380	0.400	0.380	0.400	186,000	70,920	0.3813	0.400	0.380	0.400	0.380	0.400	186,000	0.3813	2.56%
2005-08-10	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-08-09	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2005-08-08	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2005-08-05	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	-2.50%
2005-08-04	0	0.400	-	0.400	0.400	0.400	4,000	1,600	0.4000	0.400	-	0.400	0.400	0.400	4,000	0.4000	0.00%
2005-08-03	0	0.400	-	0.400	0.400	0.400	2,000	800	0.4000	0.400	-	0.400	0.400	0.400	2,000	0.4000	1.27%
2005-08-02	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	-1.25%
2005-08-01	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2005-07-29	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2005-07-28	0	0.400	-	0.460	-	-	0	0	-	0.400	-	0.460	-	-	0	-	0.00%
2005-07-27	0	0.400	-	0.460	-	-	0	0	-	0.400	-	0.460	-	-	0	-	0.00%
2005-07-26	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2005-07-25	0	0.400	-	0.450	-	-	0	0	-	0.400	-	0.450	-	-	0	-	0.00%
2005-07-22	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2005-07-21	0	0.400	0.400	0.450	0.400	0.400	2,000	800	0.4000	0.400	0.400	0.450	0.400	0.400	2,000	0.4000	8.11%
2005-07-20	0	0.370	-	0.450	-	-	0	0	-	0.370	-	0.450	-	-	0	-	0.00%
2005-07-19	0	0.370	-	0.395	-	-	0	0	-	0.370	-	0.395	-	-	0	-	0.00%
2005-07-18	0	0.370	-	0.435	-	-	0	0	-	0.370	-	0.435	-	-	0	-	0.00%
2005-07-15	0	0.370	0.295	0.460	-	-	0	0	-	0.370	0.295	0.460	-	-	0	-	0.00%
2005-07-14	0	0.370	0.295	0.395	0.370	0.370	2,000	740	0.3700	0.370	0.295	0.395	0.370	0.370	2,000	0.3700	5.71%
2005-07-13	0	0.350	0.330	0.400	0.285	0.350	182,000	52,000	0.2857	0.350	0.330	0.400	0.285	0.350	182,000	0.2857	6.06%
2005-07-12	0	0.330	0.330	0.395	-	-	0	0	-	0.330	0.330	0.395	-	-	0	-	3.13%
2005-07-11	0	0.320	0.320	0.400	-	-	0	0	-	0.320	0.320	0.400	-	-	0	-	3.23%
2005-07-08	0	0.310	0.280	0.325	0.280	0.340	142,000	46,250	0.3257	0.310	0.280	0.325	0.280	0.340	142,000	0.3257	-6.06%
2005-07-07	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2005-07-06	0	0.330	0.305	0.330	0.330	0.330	100,000	33,000	0.3300	0.330	0.305	0.330	0.330	0.330	100,000	0.3300	0.00%
2005-07-05	0	0.330	0.330	0.365	0.305	0.305	40,000	12,200	0.3050	0.330	0.330	0.365	0.305	0.305	40,000	0.3050	-14.29%
2005-07-04	0	0.385	0.310	0.385	0.330	0.400	30,000	11,300	0.3767	0.385	0.310	0.385	0.330	0.400	30,000	0.3767	16.67%
2005-06-30	0	0.330	0.330	0.370	0.330	0.330	10,000	3,300	0.3300	0.330	0.330	0.370	0.330	0.330	10,000	0.3300	-16.46%
2005-06-29	0	0.395	-	0.435	-	-	0	0	-	0.395	-	0.435	-	-	0	-	0.00%
2005-06-28	0	0.395	-	0.400	-	-	0	0	-	0.395	-	0.400	-	-	0	-	0.00%
2005-06-27	0	0.395	-	0.400	-	-	0	0	-	0.395	-	0.400	-	-	0	-	0.00%
2005-06-24	0	0.395	-	0.400	-	-	0	0	-	0.395	-	0.400	-	-	0	-	0.00%
2005-06-23	0	0.395	-	0.400	-	-	0	0	-	0.395	-	0.400	-	-	0	-	0.00%
2005-06-22	0	0.395	-	0.395	0.450	0.450	2,000	900	0.4500	0.395	-	0.395	0.450	0.450	2,000	0.4500	1.28%
2005-06-21	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2005-06-20	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2005-06-17	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2005-06-16	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2005-06-15	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2005-06-14	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2005-06-13	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2005-06-10	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	-2.50%
2005-06-09	0	0.400	-	0.430	-	-	0	0	-	0.400	-	0.430	-	-	0	-	0.00%
2005-06-08	0	0.400	-	0.405	-	-	0	0	-	0.400	-	0.405	-	-	0	-	0.00%
2005-06-07	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2005-06-06	0	0.400	0.325	0.400	-	-	0	0	-	0.400	0.325	0.400	-	-	0	-	0.00%
2005-06-03	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2005-06-02	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-1.23%
2005-06-01	0	0.405	0.330	0.405	-	-	0	0	-	0.405	0.330	0.405	-	-	0	-	0.00%
2005-05-31	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	-1.22%
2005-05-30	0	0.410	0.320	0.460	0.410	0.410	2,000	820	0.4100	0.410	0.320	0.460	0.410	0.410	2,000	0.4100	0.00%
2005-05-27	0	0.410	-	0.415	-	-	0	0	-	0.410	-	0.415	-	-	0	-	0.00%
2005-05-26	0	0.410	0.410	0.470	0.410	0.410	32,000	13,120	0.4100	0.410	0.410	0.470	0.410	0.410	32,000	0.4100	3.80%
2005-05-25	0	0.395	0.395	0.435	-	-	0	0	-	0.395	0.395	0.435	-	-	0	-	1.28%
2005-05-24	0	0.390	0.315	0.390	-	-	0	0	-	0.390	0.315	0.390	-	-	0	-	0.00%
2005-05-23	0	0.390	0.325	0.390	0.400	0.400	20,000	8,000	0.4000	0.390	0.325	0.390	0.400	0.400	20,000	0.4000	9.86%
2005-05-20	0	0.355	0.315	0.400	0.355	0.355	8,000	2,840	0.3550	0.355	0.315	0.400	0.355	0.355	8,000	0.3550	0.00%
2005-05-19	0	0.355	0.315	0.355	0.380	0.380	2,000	760	0.3800	0.355	0.315	0.355	0.380	0.380	2,000	0.3800	0.00%
2005-05-18	0	0.355	0.320	0.355	0.320	0.360	58,000	18,660	0.3217	0.355	0.320	0.355	0.320	0.360	58,000	0.3217	-6.58%
2005-05-17	0	0.380	0.325	0.380	-	-	0	0	-	0.380	0.325	0.380	-	-	0	-	0.00%
2005-05-13	0	0.380	-	0.390	-	-	0	0	-	0.380	-	0.390	-	-	0	-	0.00%
2005-05-12	0	0.380	0.320	0.380	0.320	0.380	70,000	24,820	0.3546	0.380	0.320	0.380	0.320	0.380	70,000	0.3546	2.70%
2005-05-11	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	0.00%
2005-05-10	0	0.370	0.320	0.395	-	-	96,000	35,520	0.3700	0.370	0.320	0.395	-	-	96,000	0.3700	0.00%
2005-05-09	0	0.370	-	0.375	0.335	0.370	126,000	44,420	0.3525	0.370	-	0.375	0.335	0.370	126,000	0.3525	10.45%
2005-05-06	0	0.335	0.320	0.335	0.300	0.375	290,000	92,450	0.3188	0.335	0.320	0.335	0.300	0.375	290,000	0.3188	-14.10%
2005-05-05	0	0.390	0.350	0.390	0.340	0.400	92,000	33,650	0.3658	0.390	0.350	0.390	0.340	0.400	92,000	0.3658	-2.50%
2005-05-04	0	0.400	0.380	0.400	0.380	0.410	140,000	54,550	0.3896	0.400	0.380	0.400	0.380	0.410	140,000	0.3896	-8.05%
2005-05-03	0	0.435	0.435	0.450	0.405	0.430	70,000	28,850	0.4121	0.435	0.435	0.450	0.405	0.430	70,000	0.4121	-4.40%
2005-04-29	0	0.455	0.405	0.465	0.455	0.455	20,000	9,100	0.4550	0.455	0.405	0.465	0.455	0.455	20,000	0.4550	1.11%
2005-04-28	0	0.450	0.405	0.465	-	-	0	0	-	0.450	0.405	0.465	-	-	0	-	0.00%
2005-04-27	0	0.450	0.450	0.475	0.435	0.435	300,000	133,500	0.4450	0.450	0.450	0.475	0.435	0.435	300,000	0.4450	-3.23%
2005-04-26	0	0.465	0.405	0.475	-	-	0	0	-	0.465	0.405	0.475	-	-	0	-	0.00%
2005-04-25	0	0.465	0.405	0.475	-	-	0	0	-	0.465	0.405	0.475	-	-	0	-	0.00%
2005-04-22	0	0.465	0.400	0.475	-	-	0	0	-	0.465	0.400	0.475	-	-	0	-	0.00%
2005-04-21	0	0.465	0.400	0.465	0.465	0.465	506,000	235,290	0.4650	0.465	0.400	0.465	0.465	0.465	506,000	0.4650	3.33%
2005-04-20	0	0.450	0.400	0.470	-	-	1,499	600	0.4003	0.450	0.400	0.470	-	-	1,499	0.4003	0.00%
2005-04-19	0	0.450	0.445	0.450	-	-	0	0	-	0.450	0.445	0.450	-	-	0	-	-1.10%
2005-04-18	0	0.455	0.405	0.475	-	-	0	0	-	0.455	0.405	0.475	-	-	0	-	0.00%
2005-04-15	0	0.455	0.405	0.460	0.455	0.470	552,000	252,660	0.4577	0.455	0.405	0.460	0.455	0.470	552,000	0.4577	0.00%
2005-04-14	0	0.455	0.405	0.455	0.465	0.465	100,000	46,500	0.4650	0.455	0.405	0.455	0.465	0.465	100,000	0.4650	-2.15%
2005-04-13	0	0.465	0.410	0.475	-	-	0	0	-	0.465	0.410	0.475	-	-	0	-	0.00%
2005-04-12	0	0.465	0.405	0.475	-	-	0	0	-	0.465	0.405	0.475	-	-	0	-	0.00%
2005-04-11	0	0.465	0.415	0.475	-	-	0	0	-	0.465	0.415	0.475	-	-	0	-	0.00%
2005-04-08	0	0.465	0.415	0.470	0.465	0.465	100,000	46,500	0.4650	0.465	0.415	0.470	0.465	0.465	100,000	0.4650	3.33%
2005-04-07	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2005-04-06	0	0.450	0.400	0.475	-	-	0	0	-	0.450	0.400	0.475	-	-	0	-	0.00%
2005-04-04	0	0.450	0.400	0.470	-	-	0	0	-	0.450	0.400	0.470	-	-	0	-	0.00%
2005-04-01	0	0.450	0.400	0.475	-	-	0	0	-	0.450	0.400	0.475	-	-	0	-	0.00%
2005-03-31	0	0.450	0.400	0.475	-	-	0	0	-	0.450	0.400	0.475	-	-	0	-	0.00%
2005-03-30	0	0.450	0.410	0.475	0.405	0.450	600,000	243,900	0.4065	0.450	0.410	0.475	0.405	0.450	600,000	0.4065	0.00%
2005-03-29	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	-4.26%
2005-03-24	0	0.470	0.405	0.475	-	-	0	0	-	0.470	0.405	0.475	-	-	0	-	0.00%
2005-03-23	0	0.470	0.405	0.470	-	-	0	0	-	0.470	0.405	0.470	-	-	0	-	0.00%
2005-03-22	0	0.470	0.405	0.475	-	-	0	0	-	0.470	0.405	0.475	-	-	0	-	0.00%
2005-03-21	0	0.470	0.405	0.475	-	-	0	0	-	0.470	0.405	0.475	-	-	0	-	0.00%
2005-03-18	0	0.470	0.420	0.475	-	-	0	0	-	0.470	0.420	0.475	-	-	0	-	0.00%
2005-03-17	0	0.470	0.415	0.475	-	-	0	0	-	0.470	0.415	0.475	-	-	0	-	0.00%
2005-03-16	0	0.470	0.415	0.475	-	-	0	0	-	0.470	0.415	0.475	-	-	0	-	0.00%
2005-03-15	0	0.470	0.420	0.470	0.470	0.470	200,000	94,000	0.4700	0.470	0.420	0.470	0.470	0.470	200,000	0.4700	-1.05%
2005-03-14	0	0.475	0.415	0.475	0.420	0.475	22,000	9,350	0.4250	0.475	0.415	0.475	0.420	0.475	22,000	0.4250	3.26%
2005-03-11	0	0.460	0.415	0.460	-	-	0	0	-	0.460	0.415	0.460	-	-	0	-	0.00%
2005-03-10	0	0.460	0.415	0.460	-	-	0	0	-	0.460	0.415	0.460	-	-	0	-	0.00%
2005-03-09	0	0.460	0.420	0.460	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2005-03-08	0	0.460	0.415	0.470	-	-	0	0	-	0.460	0.415	0.470	-	-	0	-	0.00%
2005-03-07	0	0.460	0.415	0.465	0.405	0.460	130,000	57,800	0.4446	0.460	0.415	0.465	0.405	0.460	130,000	0.4446	2.22%
2005-03-04	0	0.450	0.450	0.470	-	-	0	0	-	0.450	0.450	0.470	-	-	0	-	2.27%
2005-03-03	0	0.440	-	0.470	-	-	0	0	-	0.440	-	0.470	-	-	0	-	0.00%
2005-03-02	0	0.440	0.405	0.470	0.440	0.440	20,000	8,800	0.4400	0.440	0.405	0.470	0.440	0.440	20,000	0.4400	1.15%
2005-03-01	0	0.435	0.405	0.460	-	-	0	0	-	0.435	0.405	0.460	-	-	0	-	0.00%
2005-02-28	0	0.435	0.435	0.470	0.420	0.430	24,000	10,100	0.4208	0.435	0.435	0.470	0.420	0.430	24,000	0.4208	-6.45%
2005-02-25	0	0.465	0.405	0.470	0.465	0.465	12,000	5,580	0.4650	0.465	0.405	0.470	0.465	0.465	12,000	0.4650	5.68%
2005-02-24	0	0.440	0.405	0.455	-	-	0	0	-	0.440	0.405	0.455	-	-	0	-	0.00%
2005-02-23	0	0.440	0.390	0.470	-	-	0	0	-	0.440	0.390	0.470	-	-	0	-	0.00%
2005-02-22	0	0.440	0.405	0.460	-	-	0	0	-	0.440	0.405	0.460	-	-	0	-	0.00%
2005-02-21	0	0.440	0.420	0.460	-	-	0	0	-	0.440	0.420	0.460	-	-	0	-	0.00%
2005-02-18	0	0.440	0.410	0.470	-	-	0	0	-	0.440	0.410	0.470	-	-	0	-	0.00%
2005-02-17	0	0.440	0.425	0.470	0.435	0.440	4,000	1,750	0.4375	0.440	0.425	0.470	0.435	0.440	4,000	0.4375	3.53%
2005-02-16	0	0.425	0.415	0.460	0.410	0.425	40,000	16,700	0.4175	0.425	0.415	0.460	0.410	0.425	40,000	0.4175	-7.61%
2005-02-15	0	0.460	0.455	0.460	-	-	0	0	-	0.460	0.455	0.460	-	-	0	-	0.00%
2005-02-14	0	0.460	0.420	0.465	-	-	0	0	-	0.460	0.420	0.465	-	-	0	-	0.00%
2005-02-08	0	0.460	0.460	0.470	-	-	0	0	-	0.460	0.460	0.470	-	-	0	-	6.98%
2005-02-07	0	0.430	0.405	0.470	-	-	0	0	-	0.430	0.405	0.470	-	-	0	-	0.00%
2005-02-04	0	0.430	0.425	0.430	-	-	0	0	-	0.430	0.425	0.430	-	-	0	-	-4.44%
2005-02-03	0	0.450	0.420	0.460	-	-	0	0	-	0.450	0.420	0.460	-	-	0	-	0.00%
2005-02-02	0	0.450	0.420	0.470	-	-	0	0	-	0.450	0.420	0.470	-	-	0	-	0.00%
2005-02-01	0	0.450	-	0.470	-	-	540,000	243,000	0.4500	0.450	-	0.470	-	-	540,000	0.4500	0.00%
2005-01-31	0	0.450	0.420	0.470	-	-	0	0	-	0.450	0.420	0.470	-	-	0	-	0.00%
2005-01-28	0	0.450	-	0.470	-	-	0	0	-	0.450	-	0.470	-	-	0	-	0.00%
2005-01-27	0	0.450	0.450	0.480	-	-	0	0	-	0.450	0.450	0.480	-	-	0	-	7.14%
2005-01-26	0	0.420	0.450	0.470	0.420	0.420	12,000	5,040	0.4200	0.420	0.450	0.470	0.420	0.420	12,000	0.4200	-7.69%
2005-01-25	0	0.455	-	0.455	-	-	0	0	-	0.455	-	0.455	-	-	0	-	0.00%
2005-01-24	0	0.455	-	0.460	-	-	0	0	-	0.455	-	0.460	-	-	0	-	0.00%
2005-01-21	0	0.455	0.415	0.460	-	-	0	0	-	0.455	0.415	0.460	-	-	0	-	0.00%
2005-01-20	0	0.455	0.420	0.470	-	-	0	0	-	0.455	0.420	0.470	-	-	0	-	0.00%
2005-01-19	0	0.455	0.420	0.460	-	-	0	0	-	0.455	0.420	0.460	-	-	0	-	0.00%
2005-01-18	0	0.455	0.420	0.470	-	-	0	0	-	0.455	0.420	0.470	-	-	0	-	0.00%
2005-01-17	0	0.455	-	0.455	-	-	0	0	-	0.455	-	0.455	-	-	0	-	0.00%
2005-01-14	0	0.455	0.415	0.455	-	-	0	0	-	0.455	0.415	0.455	-	-	0	-	0.00%
2005-01-13	0	0.455	0.420	0.455	-	-	0	0	-	0.455	0.420	0.455	-	-	0	-	0.00%
2005-01-12	0	0.455	-	0.460	-	-	0	0	-	0.455	-	0.460	-	-	0	-	0.00%
2005-01-11	0	0.455	0.420	0.455	-	-	0	0	-	0.455	0.420	0.455	-	-	0	-	-3.19%
2005-01-10	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
2005-01-07	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
2005-01-06	0	0.470	0.425	0.470	-	-	0	0	-	0.470	0.425	0.470	-	-	0	-	0.00%
2005-01-05	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	-1.05%
2005-01-04	0	0.475	0.425	0.485	-	-	0	0	-	0.475	0.425	0.485	-	-	0	-	0.00%
2005-01-03	0	0.475	0.430	0.475	0.430	0.475	66,000	28,470	0.4314	0.475	0.430	0.475	0.430	0.475	66,000	0.4314	3.26%
2004-12-31	0	0.460	0.430	0.470	-	-	0	0	-	0.460	0.430	0.470	-	-	0	-	0.00%
2004-12-30	0	0.460	0.430	0.520	0.420	0.460	308,000	134,660	0.4372	0.460	0.430	0.520	0.420	0.460	308,000	0.4372	-3.16%
2004-12-29	0	0.475	-	0.480	-	-	0	0	-	0.475	-	0.480	-	-	0	-	0.00%
2004-12-28	0	0.475	0.440	0.475	-	-	0	0	-	0.475	0.440	0.475	-	-	0	-	-8.65%
2004-12-24	0	0.520	0.510	0.520	0.520	0.520	2,000	1,040	0.5200	0.520	0.510	0.520	0.520	0.520	2,000	0.5200	8.33%
2004-12-23	0	0.480	0.435	0.480	0.420	0.480	284,000	123,800	0.4359	0.480	0.435	0.480	0.420	0.480	284,000	0.4359	3.23%
2004-12-22	0	0.465	0.440	0.500	-	-	0	0	-	0.465	0.440	0.500	-	-	0	-	0.00%
2004-12-21	0	0.465	0.475	0.500	-	-	0	0	-	0.465	0.475	0.500	-	-	0	-	0.00%
2004-12-20	0	0.465	0.440	0.500	-	-	0	0	-	0.465	0.440	0.500	-	-	0	-	0.00%
2004-12-17	0	0.465	0.440	0.495	-	-	0	0	-	0.465	0.440	0.495	-	-	0	-	0.00%
2004-12-16	0	0.465	0.440	0.495	-	-	0	0	-	0.465	0.440	0.495	-	-	0	-	0.00%
2004-12-15	0	0.465	0.465	0.490	0.450	0.450	10,000	4,500	0.4500	0.465	0.465	0.490	0.450	0.450	10,000	0.4500	3.33%
2004-12-14	0	0.450	0.450	0.495	0.430	0.450	210,000	92,450	0.4402	0.450	0.450	0.495	0.430	0.450	210,000	0.4402	2.27%
2004-12-13	0	0.440	0.440	0.500	0.400	0.430	354,000	151,020	0.4266	0.440	0.440	0.500	0.400	0.430	354,000	0.4266	1.15%
2004-12-10	0	0.435	0.430	0.500	0.425	0.435	80,000	34,400	0.4300	0.435	0.430	0.500	0.425	0.435	80,000	0.4300	-2.25%
2004-12-09	0	0.445	0.440	0.480	0.445	0.445	50,000	22,250	0.4450	0.445	0.440	0.480	0.445	0.445	50,000	0.4450	0.00%
2004-12-08	0	0.445	0.445	0.480	0.445	0.460	120,000	54,000	0.4500	0.445	0.445	0.480	0.445	0.460	120,000	0.4500	-3.26%
2004-12-07	0	0.460	-	0.500	0.440	0.460	130,000	58,500	0.4500	0.460	-	0.500	0.440	0.460	130,000	0.4500	-7.07%
2004-12-06	0	0.495	0.460	0.495	0.455	0.495	102,000	46,490	0.4558	0.495	0.460	0.495	0.455	0.495	102,000	0.4558	-1.00%
2004-12-03	0	0.500	0.450	0.500	0.455	0.500	102,000	46,850	0.4593	0.500	0.450	0.500	0.455	0.500	102,000	0.4593	6.38%
2004-12-02	0	0.470	0.455	-	0.470	0.470	60,000	28,200	0.4700	0.470	0.455	-	0.470	0.470	60,000	0.4700	-1.05%
2004-12-01	0	0.475	0.455	-	0.455	0.480	152,000	71,330	0.4693	0.475	0.455	-	0.455	0.480	152,000	0.4693	3.26%
2004-11-30	0	0.460	0.460	0.480	0.450	0.450	60,000	27,000	0.4500	0.460	0.460	0.480	0.450	0.450	60,000	0.4500	2.22%
2004-11-29	0	0.450	0.450	0.495	0.445	0.445	20,000	8,900	0.4450	0.450	0.450	0.495	0.445	0.445	20,000	0.4450	-2.17%
2004-11-26	0	0.460	0.450	0.495	-	-	0	0	-	0.460	0.450	0.495	-	-	0	-	0.00%
2004-11-25	0	0.460	0.460	0.480	0.455	0.460	90,000	41,300	0.4589	0.460	0.460	0.480	0.455	0.460	90,000	0.4589	1.10%
2004-11-24	0	0.455	0.455	0.495	0.455	0.495	104,000	48,660	0.4679	0.455	0.455	0.495	0.455	0.495	104,000	0.4679	1.11%
2004-11-23	0	0.450	0.440	0.485	0.450	0.450	200,000	90,000	0.4500	0.450	0.440	0.485	0.450	0.450	200,000	0.4500	-15.09%
2004-11-22	0	0.530	0.470	0.540	-	-	0	0	-	0.530	0.470	0.540	-	-	0	-	0.00%
2004-11-19	0	0.530	0.530	-	0.530	0.530	20,000	10,600	0.5300	0.530	0.530	-	0.530	0.530	20,000	0.5300	12.77%
2004-11-18	0	0.470	0.460	0.495	-	-	480,000	225,600	0.4700	0.470	0.460	0.495	-	-	480,000	0.4700	0.00%
2004-11-17	0	0.470	0.450	0.500	-	-	10,000	4,700	0.4700	0.470	0.450	0.500	-	-	10,000	0.4700	0.00%
2004-11-16	0	0.470	0.480	0.520	-	-	0	0	-	0.470	0.480	0.520	-	-	0	-	0.00%
2004-11-15	0	0.470	0.470	0.500	0.465	0.465	80,000	37,200	0.4650	0.470	0.470	0.500	0.465	0.465	80,000	0.4650	5.62%
2004-11-12	0	0.445	0.445	0.495	0.440	0.455	110,000	49,050	0.4459	0.445	0.445	0.495	0.440	0.455	110,000	0.4459	-9.18%
2004-11-11	0	0.490	0.460	0.500	-	-	0	0	-	0.490	0.460	0.500	-	-	0	-	0.00%
2004-11-10	0	0.490	0.470	0.500	-	-	0	0	-	0.490	0.470	0.500	-	-	0	-	0.00%
2004-11-09	0	0.490	0.470	0.495	0.485	0.490	140,000	68,100	0.4864	0.490	0.470	0.495	0.485	0.490	140,000	0.4864	0.00%
2004-11-08	0	0.490	0.475	0.500	0.490	0.500	216,000	107,040	0.4956	0.490	0.475	0.500	0.490	0.500	216,000	0.4956	-2.00%
2004-11-05	0	0.500	0.470	0.500	0.485	0.500	136,000	67,250	0.4945	0.500	0.470	0.500	0.485	0.500	136,000	0.4945	3.09%
2004-11-04	0	0.485	0.460	0.485	0.460	0.495	470,000	218,230	0.4643	0.485	0.460	0.485	0.460	0.495	470,000	0.4643	0.00%
2004-11-03	0	0.485	-	0.485	-	-	0	0	-	0.485	-	0.485	-	-	0	-	-1.02%
2004-11-02	0	0.490	-	0.490	0.490	0.490	2,000	980	0.4900	0.490	-	0.490	0.490	0.490	2,000	0.4900	5.38%
2004-11-01	0	0.465	-	0.495	-	-	0	0	-	0.465	-	0.495	-	-	0	-	0.00%
2004-10-29	0	0.465	0.435	0.465	0.430	0.470	962,000	428,310	0.4452	0.465	0.435	0.465	0.430	0.470	962,000	0.4452	5.68%
2004-10-28	0	0.440	0.440	0.445	0.400	0.440	328,000	136,360	0.4157	0.440	0.440	0.445	0.400	0.440	328,000	0.4157	-8.33%
2004-10-27	0	0.480	-	0.480	0.480	0.480	200,000	96,000	0.4800	0.480	-	0.480	0.480	0.480	200,000	0.4800	1.05%
2004-10-26	0	0.475	-	0.490	-	-	0	0	-	0.475	-	0.490	-	-	0	-	0.00%
2004-10-25	0	0.475	0.430	0.480	0.430	0.475	136,000	62,660	0.4607	0.475	0.430	0.480	0.430	0.475	136,000	0.4607	-1.04%
2004-10-21	0	0.480	0.480	0.485	0.450	0.450	16,000	7,200	0.4500	0.480	0.480	0.485	0.450	0.450	16,000	0.4500	-3.03%
2004-10-20	0	0.495	-	0.495	0.450	0.500	64,000	29,420	0.4597	0.495	-	0.495	0.450	0.500	64,000	0.4597	1.02%
2004-10-19	0	0.490	0.460	0.500	0.460	0.490	36,000	16,860	0.4683	0.490	0.460	0.500	0.460	0.490	36,000	0.4683	0.00%
2004-10-18	0	0.490	0.460	0.510	0.490	0.490	80,000	39,200	0.4900	0.490	0.460	0.510	0.490	0.490	80,000	0.4900	1.03%
2004-10-15	0	0.485	0.490	0.510	0.480	0.480	60,000	28,800	0.4800	0.485	0.490	0.510	0.480	0.480	60,000	0.4800	-1.02%
2004-10-14	0	0.490	0.485	0.490	0.490	0.520	242,000	121,290	0.5012	0.490	0.485	0.490	0.490	0.520	242,000	0.5012	-5.77%
2004-10-13	0	0.520	0.485	0.520	0.530	0.530	30,000	15,900	0.5300	0.520	0.485	0.520	0.530	0.530	30,000	0.5300	-3.70%
2004-10-12	0	0.540	0.485	0.540	-	-	0	0	-	0.540	0.485	0.540	-	-	0	-	0.00%
2004-10-11	0	0.540	0.485	0.540	-	-	0	0	-	0.540	0.485	0.540	-	-	0	-	0.00%
2004-10-08	0	0.540	0.485	0.540	-	-	0	0	-	0.540	0.485	0.540	-	-	0	-	0.00%
2004-10-07	0	0.540	0.480	0.540	0.540	0.540	80,000	43,200	0.5400	0.540	0.480	0.540	0.540	0.540	80,000	0.5400	0.00%
2004-10-06	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2004-10-05	0	0.540	0.480	0.550	0.500	0.540	210,000	109,400	0.5210	0.540	0.480	0.550	0.500	0.540	210,000	0.5210	-1.82%
2004-10-04	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2004-09-30	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2004-09-28	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	-1.79%
2004-09-27	0	0.560	0.560	0.580	0.540	0.540	110,000	59,400	0.5400	0.560	0.560	0.580	0.540	0.540	110,000	0.5400	5.66%
2004-09-24	0	0.530	0.510	0.600	-	-	0	0	-	0.530	0.510	0.600	-	-	0	-	0.00%
2004-09-23	0	0.530	0.530	0.550	0.500	0.550	114,000	62,500	0.5482	0.530	0.530	0.550	0.500	0.550	114,000	0.5482	-5.36%
2004-09-22	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2004-09-21	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2004-09-20	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2004-09-17	0	0.560	0.510	0.570	0.560	0.560	50,000	28,000	0.5600	0.560	0.510	0.570	0.560	0.560	50,000	0.5600	0.00%
2004-09-16	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2004-09-15	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2004-09-14	0	0.560	0.520	0.560	0.560	0.560	20,000	11,200	0.5600	0.560	0.520	0.560	0.560	0.560	20,000	0.5600	0.00%
2004-09-13	0	0.560	0.520	0.560	0.560	0.560	640,000	358,400	0.5600	0.560	0.520	0.560	0.560	0.560	640,000	0.5600	3.70%
2004-09-10	0	0.540	0.510	0.560	0.540	0.540	102,000	55,080	0.5400	0.540	0.510	0.560	0.540	0.540	102,000	0.5400	-3.57%
2004-09-09	0	0.560	0.530	0.570	0.540	0.560	272,000	149,260	0.5488	0.560	0.530	0.570	0.540	0.560	272,000	0.5488	0.00%
2004-09-08	0	0.560	0.520	0.560	0.490	0.560	212,000	106,220	0.5010	0.560	0.520	0.560	0.490	0.560	212,000	0.5010	7.69%
2004-09-07	0	0.520	0.520	0.550	0.520	0.550	98,000	52,700	0.5378	0.520	0.520	0.550	0.520	0.550	98,000	0.5378	-5.45%
2004-09-06	0	0.550	0.520	0.560	0.550	0.550	100,000	55,000	0.5500	0.550	0.520	0.560	0.550	0.550	100,000	0.5500	1.85%
2004-09-03	0	0.540	0.540	0.560	0.530	0.550	130,000	70,400	0.5415	0.540	0.540	0.560	0.530	0.550	130,000	0.5415	-5.26%
2004-09-02	0	0.570	0.530	0.580	0.570	0.570	100,000	57,000	0.5700	0.570	0.530	0.580	0.570	0.570	100,000	0.5700	-1.72%
2004-09-01	0	0.580	0.520	0.590	0.580	0.580	12,000	6,960	0.5800	0.580	0.520	0.590	0.580	0.580	12,000	0.5800	5.45%
2004-08-31	0	0.550	0.530	0.560	0.540	0.550	232,000	127,100	0.5478	0.550	0.530	0.560	0.540	0.550	232,000	0.5478	0.00%
2004-08-30	0	0.550	0.530	0.550	-	-	110,000	60,500	0.5500	0.550	0.530	0.550	-	-	110,000	0.5500	0.00%
2004-08-27	0	0.550	0.520	0.550	-	-	100,000	54,000	0.5400	0.550	0.520	0.550	-	-	100,000	0.5400	-1.79%
2004-08-26	0	0.560	0.530	0.560	0.540	0.560	90,000	49,740	0.5527	0.560	0.530	0.560	0.540	0.560	90,000	0.5527	3.70%
2004-08-25	0	0.540	0.530	0.560	0.530	0.540	180,000	96,400	0.5356	0.540	0.530	0.560	0.530	0.540	180,000	0.5356	0.00%
2004-08-24	0	0.540	0.530	0.550	0.540	0.540	60,000	32,400	0.5400	0.540	0.530	0.550	0.540	0.540	60,000	0.5400	1.89%
2004-08-23	0	0.530	0.530	0.550	-	-	150,000	81,000	0.5400	0.530	0.530	0.550	-	-	150,000	0.5400	0.00%
2004-08-20	0	0.530	0.530	0.560	0.530	0.550	210,000	113,500	0.5405	0.530	0.530	0.560	0.530	0.550	210,000	0.5405	-1.85%
2004-08-19	0	0.540	0.540	0.550	0.540	0.550	196,000	106,240	0.5420	0.540	0.540	0.550	0.540	0.550	196,000	0.5420	0.00%
2004-08-18	0	0.540	0.520	0.550	0.520	0.540	276,000	147,120	0.5330	0.540	0.520	0.550	0.520	0.540	276,000	0.5330	0.00%
2004-08-17	0	0.540	0.530	0.550	0.540	0.540	168,000	91,680	0.5457	0.540	0.530	0.550	0.540	0.540	168,000	0.5457	-5.26%
2004-08-16	0	0.570	0.560	0.570	0.560	0.570	140,000	79,300	0.5664	0.570	0.560	0.570	0.560	0.570	140,000	0.5664	0.00%
2004-08-13	0	0.570	0.540	0.570	0.540	0.570	654,000	362,980	0.5550	0.570	0.540	0.570	0.540	0.570	654,000	0.5550	0.00%
2004-08-12	0	0.570	0.560	0.570	0.540	0.570	750,000	413,500	0.5513	0.570	0.560	0.570	0.540	0.570	750,000	0.5513	1.79%
2004-08-11	0	0.560	0.540	0.570	0.550	0.580	250,000	142,300	0.5692	0.560	0.540	0.570	0.550	0.580	250,000	0.5692	-3.45%
2004-08-10	0	0.580	0.560	0.590	0.570	0.580	220,000	125,600	0.5709	0.580	0.560	0.590	0.570	0.580	220,000	0.5709	1.75%
2004-08-09	0	0.570	0.540	0.570	0.560	0.570	250,000	140,800	0.5632	0.570	0.540	0.570	0.560	0.570	250,000	0.5632	0.00%
2004-08-06	0	0.570	0.550	0.570	0.540	0.590	398,000	231,680	0.5821	0.570	0.550	0.570	0.540	0.590	398,000	0.5821	0.00%
2004-08-05	0	0.570	0.560	0.570	0.560	0.600	790,000	453,900	0.5746	0.570	0.560	0.570	0.560	0.600	790,000	0.5746	-5.00%
2004-08-04	0	0.600	0.580	0.610	0.590	0.600	290,000	173,000	0.5966	0.600	0.580	0.610	0.590	0.600	290,000	0.5966	0.00%
2004-08-03	0	0.600	0.580	0.610	0.590	0.620	300,000	181,900	0.6063	0.600	0.580	0.610	0.590	0.620	300,000	0.6063	-3.23%
2004-08-02	0	0.620	0.600	0.620	0.610	0.620	320,000	195,900	0.6122	0.620	0.600	0.620	0.610	0.620	320,000	0.6122	0.00%
2004-07-30	0	0.620	0.600	0.620	0.600	0.640	330,000	202,600	0.6139	0.620	0.600	0.620	0.600	0.640	330,000	0.6139	3.33%
2004-07-29	0	0.600	0.600	0.620	0.590	0.610	250,000	149,100	0.5964	0.600	0.600	0.620	0.590	0.610	250,000	0.5964	0.00%
2004-07-28	0	0.600	0.590	0.620	0.600	0.620	324,000	198,040	0.6112	0.600	0.590	0.620	0.600	0.620	324,000	0.6112	0.00%
2004-07-27	0	0.600	0.610	0.630	0.600	0.630	290,000	179,900	0.6203	0.600	0.610	0.630	0.600	0.630	290,000	0.6203	-3.23%
2004-07-26	0	0.620	0.610	0.630	0.620	0.640	410,000	256,800	0.6263	0.620	0.610	0.630	0.620	0.640	410,000	0.6263	-1.59%
2004-07-23	0	0.630	0.630	0.640	0.630	0.650	430,000	275,580	0.6409	0.630	0.630	0.640	0.630	0.650	430,000	0.6409	1.61%
2004-07-22	0	0.620	0.610	0.630	0.610	0.630	3,228,000	2,012,220	0.6234	0.620	0.610	0.630	0.610	0.630	3,228,000	0.6234	-1.59%
2004-07-21	0	0.630	0.630	-	0.600	0.640	372,000	231,640	0.6227	0.630	0.630	-	0.600	0.640	372,000	0.6227	-1.56%
2004-07-20	0	0.640	0.640	-	0.600	0.640	370,000	229,800	0.6211	0.640	0.640	-	0.600	0.640	370,000	0.6211	6.67%
2004-07-19	0	0.600	0.590	0.610	0.600	0.600	390,000	233,300	0.5982	0.600	0.590	0.610	0.600	0.600	390,000	0.5982	0.00%
2004-07-16	0	0.600	0.590	0.600	0.590	0.600	180,000	107,300	0.5961	0.600	0.590	0.600	0.590	0.600	180,000	0.5961	1.69%
2004-07-15	0	0.590	0.580	0.600	0.590	0.600	380,000	226,700	0.5966	0.590	0.580	0.600	0.590	0.600	380,000	0.5966	-1.67%
2004-07-14	0	0.600	0.570	0.610	0.500	0.600	1,830,000	1,087,500	0.5943	0.600	0.570	0.610	0.500	0.600	1,830,000	0.5943	3.45%
2004-07-13	0	0.580	0.580	0.590	0.580	0.600	594,000	346,820	0.5839	0.580	0.580	0.590	0.580	0.600	594,000	0.5839	-1.69%
2004-07-12	0	0.590	0.590	0.600	0.590	0.600	170,000	101,200	0.5953	0.590	0.590	0.600	0.590	0.600	170,000	0.5953	-6.35%
2004-07-09	0	0.630	0.620	0.640	0.600	0.630	360,000	220,100	0.6114	0.630	0.620	0.640	0.600	0.630	360,000	0.6114	1.61%
2004-07-08	0	0.620	0.600	0.620	0.600	0.620	300,000	183,600	0.6120	0.620	0.600	0.620	0.600	0.620	300,000	0.6120	0.00%
2004-07-07	0	0.620	0.600	0.630	0.590	0.620	320,000	193,800	0.6056	0.620	0.600	0.630	0.590	0.620	320,000	0.6056	3.33%
2004-07-06	0	0.600	0.600	0.610	0.600	0.620	380,000	230,800	0.6074	0.600	0.600	0.610	0.600	0.620	380,000	0.6074	-1.64%
2004-07-05	0	0.610	0.600	0.620	0.610	0.640	568,000	353,420	0.6222	0.610	0.600	0.620	0.610	0.640	568,000	0.6222	-4.69%
2004-07-02	0	0.640	0.630	0.650	0.620	0.650	606,000	384,280	0.6341	0.640	0.630	0.650	0.620	0.650	606,000	0.6341	1.59%
2004-06-30	0	0.630	0.630	0.660	0.610	0.640	208,000	128,780	0.6191	0.630	0.630	0.660	0.610	0.640	208,000	0.6191	-1.56%
2004-06-29	0	0.640	0.640	0.660	0.620	0.640	268,000	167,620	0.6254	0.640	0.640	0.660	0.620	0.640	268,000	0.6254	4.92%
2004-06-28	0	0.610	0.600	0.660	0.610	0.640	350,000	219,000	0.6257	0.610	0.600	0.660	0.610	0.640	350,000	0.6257	-3.17%
2004-06-25	0	0.630	0.620	0.640	0.620	0.640	356,000	225,180	0.6325	0.630	0.620	0.640	0.620	0.640	356,000	0.6325	1.61%
2004-06-24	0	0.620	0.610	0.640	0.610	0.650	452,000	282,260	0.6245	0.620	0.610	0.640	0.610	0.650	452,000	0.6245	-4.62%
2004-06-23	0	0.650	0.630	0.670	0.600	0.670	480,000	299,320	0.6236	0.650	0.630	0.670	0.600	0.670	480,000	0.6236	8.33%
2004-06-21	0	0.600	0.610	-	0.580	0.610	318,000	190,500	0.5991	0.600	0.610	-	0.580	0.610	318,000	0.5991	3.45%
2004-06-18	0	0.580	0.580	0.610	0.580	0.600	280,000	165,200	0.5900	0.580	0.580	0.610	0.580	0.600	280,000	0.5900	-3.33%
2004-06-17	0	0.600	0.590	0.650	0.580	0.660	640,000	402,100	0.6283	0.600	0.590	0.650	0.580	0.660	640,000	0.6283	-9.09%
2004-06-16	0	0.660	0.660	0.670	0.640	0.670	286,000	188,840	0.6603	0.660	0.660	0.670	0.640	0.670	286,000	0.6603	0.00%
2004-06-15	0	0.660	0.640	0.680	0.650	0.660	2,208,000	1,375,700	0.6231	0.660	0.640	0.680	0.650	0.660	2,208,000	0.6231	1.54%
2004-06-14	0	0.650	0.620	0.650	0.620	0.650	338,000	216,460	0.6404	0.650	0.620	0.650	0.620	0.650	338,000	0.6404	0.00%
2004-06-11	0	0.650	0.620	0.660	0.600	0.650	300,000	190,500	0.6350	0.650	0.620	0.660	0.600	0.650	300,000	0.6350	8.33%
2004-06-10	0	0.600	0.600	0.630	0.600	0.630	196,000	119,280	0.6086	0.600	0.600	0.630	0.600	0.630	196,000	0.6086	-3.23%
2004-06-09	0	0.620	0.600	0.630	0.600	0.620	286,000	172,820	0.6043	0.620	0.600	0.630	0.600	0.620	286,000	0.6043	0.00%
2004-06-08	0	0.620	0.580	0.630	0.620	0.620	170,000	105,400	0.6200	0.620	0.580	0.630	0.620	0.620	170,000	0.6200	0.00%
2004-06-07	0	0.620	0.560	0.640	0.620	0.620	50,000	31,000	0.6200	0.620	0.560	0.640	0.620	0.620	50,000	0.6200	-1.59%
2004-06-04	0	0.630	0.580	0.630	-	-	0	0	-	0.630	0.580	0.630	-	-	0	-	0.00%
2004-06-03	0	0.630	0.570	0.630	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	-3.08%
2004-06-02	0	0.650	0.590	0.660	0.620	0.650	176,000	111,000	0.6307	0.650	0.590	0.660	0.620	0.650	176,000	0.6307	4.84%
2004-06-01	0	0.620	0.570	0.620	0.620	0.620	80,000	49,600	0.6200	0.620	0.570	0.620	0.620	0.620	80,000	0.6200	0.00%
2004-05-31	0	0.620	0.560	0.620	0.620	0.620	20,000	12,400	0.6200	0.620	0.560	0.620	0.620	0.620	20,000	0.6200	1.64%
2004-05-28	0	0.610	0.580	0.630	0.600	0.610	28,000	16,960	0.6057	0.610	0.580	0.630	0.600	0.610	28,000	0.6057	3.39%
2004-05-27	0	0.590	0.590	0.600	-	-	0	0	-	0.590	0.590	0.600	-	-	0	-	1.72%
2004-05-25	0	0.580	0.540	0.590	0.550	0.580	58,000	33,400	0.5759	0.580	0.540	0.590	0.550	0.580	58,000	0.5759	0.00%
2004-05-24	0	0.580	0.510	0.600	-	-	0	0	-	0.580	0.510	0.600	-	-	0	-	0.00%
2004-05-21	0	0.580	0.520	0.600	0.540	0.590	76,000	42,480	0.5589	0.580	0.520	0.600	0.540	0.590	76,000	0.5589	3.57%
2004-05-20	0	0.560	0.520	0.600	-	-	0	0	-	0.560	0.520	0.600	-	-	0	-	0.00%
2004-05-19	0	0.560	0.560	0.580	0.540	0.550	20,000	10,900	0.5450	0.560	0.560	0.580	0.540	0.550	20,000	0.5450	1.82%
2004-05-18	0	0.550	0.490	0.570	0.530	0.550	60,000	32,100	0.5350	0.550	0.490	0.570	0.530	0.550	60,000	0.5350	1.85%
2004-05-17	0	0.540	-	0.560	-	-	0	0	-	0.540	-	0.560	-	-	0	-	0.00%
2004-05-14	0	0.540	0.540	0.560	-	-	0	0	-	0.540	0.540	0.560	-	-	0	-	1.89%
2004-05-13	0	0.530	0.520	0.570	0.500	0.530	40,000	20,900	0.5225	0.530	0.520	0.570	0.500	0.530	40,000	0.5225	-5.36%
2004-05-12	0	0.560	0.550	0.570	0.540	0.560	62,000	33,820	0.5455	0.560	0.550	0.570	0.540	0.560	62,000	0.5455	-1.75%
2004-05-11	0	0.570	0.540	0.580	-	-	0	0	-	0.570	0.540	0.580	-	-	0	-	0.00%
2004-05-10	0	0.570	0.550	0.580	0.550	0.610	302,000	172,440	0.5710	0.570	0.550	0.580	0.550	0.610	302,000	0.5710	-8.06%
2004-05-07	0	0.620	0.550	0.630	-	-	0	0	-	0.620	0.550	0.630	-	-	0	-	0.00%
2004-05-06	0	0.620	0.550	0.630	0.560	0.620	40,000	23,600	0.5900	0.620	0.550	0.630	0.560	0.620	40,000	0.5900	-1.59%
2004-05-05	0	0.630	0.630	0.640	-	-	0	0	-	0.630	0.630	0.640	-	-	0	-	1.61%
2004-05-04	0	0.620	0.550	0.620	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	0.00%
2004-05-03	0	0.620	0.550	0.620	0.580	0.670	180,000	113,400	0.6300	0.620	0.550	0.620	0.580	0.670	180,000	0.6300	-3.12%
2004-04-30	0	0.640	0.580	0.640	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	0.00%
2004-04-29	0	0.640	0.570	0.640	0.600	0.640	20,000	12,480	0.6240	0.640	0.570	0.640	0.600	0.640	20,000	0.6240	1.59%
2004-04-28	0	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	0.00%
2004-04-27	0	0.630	0.560	0.630	0.610	0.630	1,020,000	622,600	0.6104	0.630	0.560	0.630	0.610	0.630	1,020,000	0.6104	3.28%
2004-04-26	0	0.610	0.610	0.650	-	-	0	0	-	0.610	0.610	0.650	-	-	0	-	3.39%
2004-04-23	0	0.590	0.600	0.620	0.550	0.590	110,000	62,100	0.5645	0.590	0.600	0.620	0.550	0.590	110,000	0.5645	-10.61%
2004-04-22	0	0.660	0.590	0.660	0.550	0.660	542,000	311,540	0.5748	0.660	0.590	0.660	0.550	0.660	542,000	0.5748	0.00%
2004-04-21	0	0.660	0.660	0.670	0.580	0.580	10,000	5,800	0.5800	0.660	0.660	0.670	0.580	0.580	10,000	0.5800	1.54%
2004-04-20	0	0.650	-	0.650	0.650	0.650	10,000	6,500	0.6500	0.650	-	0.650	0.650	0.650	10,000	0.6500	1.56%
2004-04-19	0	0.640	0.640	0.670	0.610	0.610	100,000	61,000	0.6100	0.640	0.640	0.670	0.610	0.610	100,000	0.6100	-3.03%
2004-04-16	0	0.660	0.610	0.670	0.660	0.660	222,000	146,520	0.6600	0.660	0.610	0.670	0.660	0.660	222,000	0.6600	0.00%
2004-04-15	0	0.660	0.600	0.670	-	-	0	0	-	0.660	0.600	0.670	-	-	0	-	0.00%
2004-04-14	0	0.660	0.660	0.670	0.610	0.610	4,000	2,440	0.6100	0.660	0.660	0.670	0.610	0.610	4,000	0.6100	0.00%
2004-04-13	0	0.660	0.610	0.660	0.660	0.660	250,000	165,000	0.6600	0.660	0.610	0.660	0.660	0.660	250,000	0.6600	0.00%
2004-04-08	0	0.660	0.600	0.670	0.600	0.660	980,000	637,500	0.6505	0.660	0.600	0.670	0.600	0.660	980,000	0.6505	-2.94%
2004-04-07	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2004-04-06	0	0.680	0.610	0.680	0.680	0.680	140,000	95,200	0.6800	0.680	0.610	0.680	0.680	0.680	140,000	0.6800	1.49%
2004-04-02	0	0.670	-	0.670	0.670	0.670	90,000	60,300	0.6700	0.670	-	0.670	0.670	0.670	90,000	0.6700	3.08%
2004-04-01	0	0.650	0.600	0.670	-	-	0	0	-	0.650	0.600	0.670	-	-	0	-	0.00%
2004-03-31	0	0.650	0.620	0.650	0.650	0.650	50,000	32,500	0.6500	0.650	0.620	0.650	0.650	0.650	50,000	0.6500	-4.41%
2004-03-30	0	0.680	0.620	0.680	0.680	0.680	90,000	61,200	0.6800	0.680	0.620	0.680	0.680	0.680	90,000	0.6800	0.00%
2004-03-29	0	0.680	0.620	0.680	0.680	0.680	70,000	47,600	0.6800	0.680	0.620	0.680	0.680	0.680	70,000	0.6800	3.03%
2004-03-26	0	0.660	0.660	0.680	0.650	0.650	68,000	44,200	0.6500	0.660	0.660	0.680	0.650	0.650	68,000	0.6500	0.00%
2004-03-25	0	0.660	0.630	0.660	0.630	0.660	150,000	96,000	0.6400	0.660	0.630	0.660	0.630	0.660	150,000	0.6400	1.54%
2004-03-24	0	0.650	0.650	0.670	0.610	0.610	70,000	42,700	0.6100	0.650	0.650	0.670	0.610	0.610	70,000	0.6100	0.00%
2004-03-23	0	0.650	0.610	0.660	0.610	0.660	186,000	117,060	0.6294	0.650	0.610	0.660	0.610	0.660	186,000	0.6294	-5.80%
2004-03-22	0	0.690	0.610	0.690	0.610	0.690	236,000	154,160	0.6532	0.690	0.610	0.690	0.610	0.690	236,000	0.6532	1.47%
2004-03-19	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2004-03-18	0	0.680	0.640	0.680	0.670	0.690	340,000	230,660	0.6784	0.680	0.640	0.680	0.670	0.690	340,000	0.6784	-1.45%
2004-03-17	0	0.690	0.650	0.700	0.690	0.700	60,000	41,500	0.6917	0.690	0.650	0.700	0.690	0.700	60,000	0.6917	-1.43%
2004-03-16	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-03-15	0	0.700	0.630	0.700	0.680	0.780	80,000	58,000	0.7250	0.700	0.630	0.700	0.680	0.780	80,000	0.7250	7.69%
2004-03-12	0	0.650	0.620	0.650	0.590	0.650	308,000	188,880	0.6132	0.650	0.620	0.650	0.590	0.650	308,000	0.6132	4.84%
2004-03-11	0	0.620	0.620	0.670	0.610	0.610	102,000	62,220	0.6100	0.620	0.620	0.670	0.610	0.610	102,000	0.6100	0.00%
2004-03-10	0	0.620	0.620	0.670	-	-	0	0	-	0.620	0.620	0.670	-	-	0	-	0.00%
2004-03-09	0	0.620	0.620	0.650	0.610	0.620	354,000	217,180	0.6135	0.620	0.620	0.650	0.610	0.620	354,000	0.6135	-4.62%
2004-03-08	0	0.650	0.610	0.650	0.650	0.650	50,000	32,500	0.6500	0.650	0.610	0.650	0.650	0.650	50,000	0.6500	0.00%
2004-03-05	0	0.650	0.610	0.700	-	-	0	0	-	0.650	0.610	0.700	-	-	0	-	0.00%
2004-03-04	0	0.650	0.640	0.650	0.650	0.650	20,000	13,000	0.6500	0.650	0.640	0.650	0.650	0.650	20,000	0.6500	8.33%
2004-03-03	0	0.600	0.600	0.670	0.600	0.610	262,000	158,200	0.6038	0.600	0.600	0.670	0.600	0.610	262,000	0.6038	-1.64%
2004-03-02	0	0.610	0.610	0.680	0.610	0.630	480,000	299,600	0.6242	0.610	0.610	0.680	0.610	0.630	480,000	0.6242	-11.59%
2004-03-01	0	0.690	0.680	0.710	0.690	0.720	304,000	212,860	0.7002	0.690	0.680	0.710	0.690	0.720	304,000	0.7002	-1.43%
2004-02-27	0	0.700	0.690	0.720	0.610	0.700	2,624,000	1,750,420	0.6671	0.700	0.690	0.720	0.610	0.700	2,624,000	0.6671	11.11%
2004-02-26	0	0.630	0.630	0.640	0.610	0.640	390,000	244,560	0.6271	0.630	0.630	0.640	0.610	0.640	390,000	0.6271	3.28%
2004-02-25	0	0.610	0.640	0.690	0.610	0.680	1,140,000	712,500	0.6250	0.610	0.640	0.690	0.610	0.680	1,140,000	0.6250	1.67%
2004-02-24	0	0.600	0.590	0.620	0.580	0.700	518,000	312,460	0.6032	0.600	0.590	0.620	0.580	0.700	518,000	0.6032	0.00%
2004-02-23	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	-3.23%
2004-02-20	0	0.620	0.530	-	0.600	0.620	84,000	51,240	0.6100	0.620	0.530	-	0.600	0.620	84,000	0.6100	12.73%
2004-02-19	0	0.550	0.550	0.600	0.550	0.570	69,060	38,850	0.5626	0.550	0.550	0.600	0.550	0.570	69,060	0.5626	-3.51%
2004-02-18	0	0.570	0.530	0.570	0.570	0.570	50,000	28,500	0.5700	0.570	0.530	0.570	0.570	0.570	50,000	0.5700	-1.72%
2004-02-17	0	0.580	0.570	0.600	0.580	0.600	370,000	215,600	0.5827	0.580	0.570	0.600	0.580	0.600	370,000	0.5827	1.75%
2004-02-16	0	0.570	0.570	0.580	0.550	0.570	244,000	137,780	0.5647	0.570	0.570	0.580	0.550	0.570	244,000	0.5647	5.56%
2004-02-13	0	0.540	0.530	0.580	0.500	0.570	3,520,000	1,779,420	0.5055	0.540	0.530	0.580	0.500	0.570	3,520,000	0.5055	-6.90%
2004-02-12	0	0.580	0.580	0.610	0.500	0.610	3,112,000	1,579,060	0.5074	0.580	0.580	0.610	0.500	0.610	3,112,000	0.5074	0.00%
2004-02-11	0	0.580	0.580	0.620	0.570	0.570	16,000	9,120	0.5700	0.580	0.580	0.620	0.570	0.570	16,000	0.5700	-4.92%
2004-02-10	0	0.610	0.600	0.680	0.610	0.610	100,000	61,000	0.6100	0.610	0.600	0.680	0.610	0.610	100,000	0.6100	-6.15%
2004-02-09	0	0.650	0.650	0.670	0.650	0.650	100,000	65,000	0.6500	0.650	0.650	0.670	0.650	0.650	100,000	0.6500	-1.52%
2004-02-06	0	0.660	0.620	0.680	0.650	0.660	150,000	98,500	0.6567	0.660	0.620	0.680	0.650	0.660	150,000	0.6567	8.20%
2004-02-05	0	0.610	0.610	0.680	0.600	0.600	14,000	8,400	0.6000	0.610	0.610	0.680	0.600	0.600	14,000	0.6000	0.00%
2004-02-04	0	0.610	0.620	0.630	0.560	0.660	1,448,000	874,120	0.6037	0.610	0.620	0.630	0.560	0.660	1,448,000	0.6037	7.02%
2004-02-03	0	0.570	0.550	0.590	0.570	0.650	304,000	181,380	0.5966	0.570	0.550	0.590	0.570	0.650	304,000	0.5966	-5.00%
2004-02-02	0	0.600	0.560	0.600	0.510	0.650	362,000	220,580	0.6093	0.600	0.560	0.600	0.510	0.650	362,000	0.6093	9.09%
2004-01-30	0	0.550	0.520	0.630	-	-	0	0	-	0.550	0.520	0.630	-	-	0	-	0.00%
2004-01-29	0	0.550	0.520	-	-	-	0	0	-	0.550	0.520	-	-	-	0	-	0.00%
2004-01-28	0	0.550	0.520	0.620	0.550	0.550	300,000	165,000	0.5500	0.550	0.520	0.620	0.550	0.550	300,000	0.5500	-3.51%
2004-01-27	0	0.570	0.570	0.630	0.560	0.560	50,000	28,000	0.5600	0.570	0.570	0.630	0.560	0.560	50,000	0.5600	1.79%
2004-01-26	0	0.560	0.510	0.630	-	-	0	0	-	0.560	0.510	0.630	-	-	0	-	0.00%
2004-01-21	0	0.560	0.500	0.630	-	-	0	0	-	0.560	0.500	0.630	-	-	0	-	0.00%
2004-01-20	0	0.560	0.500	0.620	0.560	0.560	30,000	16,800	0.5600	0.560	0.500	0.620	0.560	0.560	30,000	0.5600	0.00%
2004-01-19	0	0.560	0.500	0.600	-	-	0	0	-	0.560	0.500	0.600	-	-	0	-	0.00%
2004-01-16	0	0.560	0.500	-	-	-	0	0	-	0.560	0.500	-	-	-	0	-	0.00%
2004-01-15	0	0.560	0.560	0.640	0.540	0.550	20,000	10,820	0.5410	0.560	0.560	0.640	0.540	0.550	20,000	0.5410	1.82%
2004-01-14	0	0.550	0.500	0.550	0.500	0.560	70,000	37,680	0.5383	0.550	0.500	0.550	0.500	0.560	70,000	0.5383	-3.51%
2004-01-13	0	0.570	0.530	0.600	-	-	0	0	-	0.570	0.530	0.600	-	-	0	-	0.00%
2004-01-12	0	0.570	0.500	0.600	-	-	160,000	91,200	0.5700	0.570	0.500	0.600	-	-	160,000	0.5700	0.00%
2004-01-09	0	0.570	0.570	0.590	0.520	0.530	46,000	24,320	0.5287	0.570	0.570	0.590	0.520	0.530	46,000	0.5287	0.00%
2004-01-08	0	0.570	0.520	0.580	-	-	0	0	-	0.570	0.520	0.580	-	-	0	-	0.00%
2004-01-07	0	0.570	0.495	0.580	-	-	0	0	-	0.570	0.495	0.580	-	-	0	-	0.00%
2004-01-06	0	0.570	0.500	0.600	-	-	0	0	-	0.570	0.500	0.600	-	-	0	-	0.00%
2004-01-05	0	0.570	0.500	0.600	-	-	160,000	91,200	0.5700	0.570	0.500	0.600	-	-	160,000	0.5700	0.00%
2004-01-02	0	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	-1.72%
2003-12-31	0	0.580	-	0.580	0.560	0.580	10,000	5,640	0.5640	0.580	-	0.580	0.560	0.580	10,000	0.5640	7.41%
2003-12-30	0	0.540	0.500	0.580	-	-	0	0	-	0.540	0.500	0.580	-	-	0	-	0.00%
2003-12-29	0	0.540	0.480	0.580	0.500	0.540	370,000	185,800	0.5022	0.540	0.480	0.580	0.500	0.540	370,000	0.5022	1.89%
2003-12-24	0	0.530	-	0.560	-	-	0	0	-	0.530	-	0.560	-	-	0	-	0.00%
2003-12-23	0	0.530	0.530	0.550	0.520	0.520	50,000	26,000	0.5200	0.530	0.530	0.550	0.520	0.520	50,000	0.5200	-5.36%
2003-12-22	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2003-12-19	0	0.560	0.560	0.590	-	-	0	0	-	0.560	0.560	0.590	-	-	0	-	5.66%
2003-12-18	0	0.530	0.500	0.580	-	-	0	0	-	0.530	0.500	0.580	-	-	0	-	0.00%
2003-12-17	0	0.530	0.530	0.590	0.520	0.570	1,120,000	637,400	0.5691	0.530	0.530	0.590	0.520	0.570	1,120,000	0.5691	1.92%
2003-12-16	0	0.520	0.520	0.580	0.520	0.520	20,000	10,400	0.5200	0.520	0.520	0.580	0.520	0.520	20,000	0.5200	-3.70%
2003-12-15	0	0.540	0.540	0.580	0.540	0.580	540,000	311,600	0.5770	0.540	0.540	0.580	0.540	0.580	540,000	0.5770	-5.26%
2003-12-12	0	0.570	0.550	0.580	0.570	0.570	500,000	285,000	0.5700	0.570	0.550	0.580	0.570	0.570	500,000	0.5700	-1.72%
2003-12-11	0	0.580	0.530	0.590	0.580	0.580	1,000,000	580,000	0.5800	0.580	0.530	0.590	0.580	0.580	1,000,000	0.5800	0.00%
2003-12-10	0	0.580	0.530	0.580	0.570	0.580	1,020,000	581,600	0.5702	0.580	0.530	0.580	0.570	0.580	1,020,000	0.5702	3.57%
2003-12-09	0	0.560	0.530	0.580	-	-	0	0	-	0.560	0.530	0.580	-	-	0	-	0.00%
2003-12-08	0	0.560	0.540	0.590	-	-	0	0	-	0.560	0.540	0.590	-	-	0	-	0.00%
2003-12-05	0	0.560	0.560	0.580	0.530	0.530	50,000	26,500	0.5300	0.560	0.560	0.580	0.530	0.530	50,000	0.5300	1.82%
2003-12-04	0	0.550	0.520	0.580	0.520	0.550	40,000	21,400	0.5350	0.550	0.520	0.580	0.520	0.550	40,000	0.5350	-6.78%
2003-12-03	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2003-12-02	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	0.00%
2003-12-01	0	0.590	-	0.590	0.590	0.590	20,000	11,800	0.5900	0.590	-	0.590	0.590	0.590	20,000	0.5900	0.00%
2003-11-28	0	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	0.00%
2003-11-27	0	0.590	0.580	0.590	0.560	0.590	380,000	215,200	0.5663	0.590	0.580	0.590	0.560	0.590	380,000	0.5663	1.72%
2003-11-26	0	0.580	0.570	0.580	0.580	0.600	410,000	242,000	0.5902	0.580	0.570	0.580	0.580	0.600	410,000	0.5902	3.57%
2003-11-25	0	0.560	0.560	0.600	0.560	0.560	10,000	5,600	0.5600	0.560	0.560	0.600	0.560	0.560	10,000	0.5600	-5.08%
2003-11-24	0	0.590	0.530	0.590	-	-	0	0	-	0.590	0.530	0.590	-	-	0	-	-1.67%
2003-11-21	0	0.600	0.550	0.600	0.570	0.600	60,000	35,400	0.5900	0.600	0.550	0.600	0.570	0.600	60,000	0.5900	5.26%
2003-11-20	0	0.570	0.560	0.600	0.570	0.700	160,000	100,880	0.6305	0.570	0.560	0.600	0.570	0.700	160,000	0.6305	1.79%
2003-11-19	0	0.560	0.530	0.560	0.560	0.570	64,000	35,940	0.5616	0.560	0.530	0.560	0.560	0.570	64,000	0.5616	0.00%
2003-11-18	0	0.560	0.530	-	-	-	0	0	-	0.560	0.530	-	-	-	0	-	0.00%
2003-11-17	0	0.560	0.520	0.590	0.560	0.570	130,000	73,100	0.5623	0.560	0.520	0.590	0.560	0.570	130,000	0.5623	0.00%
2003-11-14	0	0.560	0.560	0.610	-	-	0	0	-	0.560	0.560	0.610	-	-	0	-	0.00%
2003-11-13	0	0.560	0.560	0.590	0.540	0.550	350,000	191,000	0.5457	0.560	0.560	0.590	0.540	0.550	350,000	0.5457	0.00%
2003-11-12	0	0.560	0.560	0.600	0.560	0.560	70,000	39,200	0.5600	0.560	0.560	0.600	0.560	0.560	70,000	0.5600	0.00%
2003-11-11	0	0.560	0.560	0.590	0.520	0.560	170,000	90,720	0.5336	0.560	0.560	0.590	0.520	0.560	170,000	0.5336	-5.08%
2003-11-10	0	0.590	0.540	0.600	0.590	0.590	112,000	66,080	0.5900	0.590	0.540	0.600	0.590	0.590	112,000	0.5900	5.36%
2003-11-07	0	0.560	0.550	0.570	0.560	0.560	300,000	168,000	0.5600	0.560	0.550	0.570	0.560	0.560	300,000	0.5600	0.00%
2003-11-06	0	0.560	0.570	0.580	0.560	0.560	400,000	224,000	0.5600	0.560	0.570	0.580	0.560	0.560	400,000	0.5600	0.00%
2003-11-05	0	0.560	0.560	0.580	0.550	0.580	800,000	454,000	0.5675	0.560	0.560	0.580	0.550	0.580	800,000	0.5675	-5.08%
2003-11-04	0	0.590	0.550	0.640	0.590	0.650	78,000	49,260	0.6315	0.590	0.550	0.640	0.590	0.650	78,000	0.6315	3.51%
2003-11-03	0	0.570	0.530	-	-	-	0	0	-	0.570	0.530	-	-	-	0	-	0.00%
2003-10-31	0	0.570	0.550	-	-	-	0	0	-	0.570	0.550	-	-	-	0	-	0.00%
2003-10-30	0	0.570	0.530	0.580	-	-	0	0	-	0.570	0.530	0.580	-	-	0	-	0.00%
2003-10-29	0	0.570	0.570	-	0.540	0.540	10,000	5,400	0.5400	0.570	0.570	-	0.540	0.540	10,000	0.5400	-3.39%
2003-10-28	0	0.590	0.540	0.580	0.590	0.610	32,000	19,360	0.6050	0.590	0.540	0.580	0.590	0.610	32,000	0.6050	7.27%
2003-10-27	0	0.550	0.530	0.600	-	-	0	0	-	0.550	0.530	0.600	-	-	0	-	0.00%
2003-10-24	0	0.550	0.540	-	0.550	0.550	2,000	1,100	0.5500	0.550	0.540	-	0.550	0.550	2,000	0.5500	-3.51%
2003-10-23	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	-5.00%
2003-10-22	0	0.600	0.590	0.640	0.520	0.680	289,560	179,060	0.6184	0.600	0.590	0.640	0.520	0.680	289,560	0.6184	1.69%
2003-10-21	0	0.590	0.560	0.590	0.570	0.630	250,000	143,920	0.5757	0.590	0.560	0.590	0.570	0.630	250,000	0.5757	0.00%
2003-10-20	0	0.590	0.540	-	0.560	0.600	138,000	80,500	0.5833	0.590	0.540	-	0.560	0.600	138,000	0.5833	5.36%
2003-10-17	0	0.560	0.560	-	-	-	0	0	-	0.560	0.560	-	-	-	0	-	1.82%
2003-10-16	0	0.550	0.530	-	-	-	0	0	-	0.550	0.530	-	-	-	0	-	0.00%
2003-10-15	0	0.550	0.500	-	-	-	0	0	-	0.550	0.500	-	-	-	0	-	0.00%
2003-10-14	0	0.550	0.500	0.580	-	-	0	0	-	0.550	0.500	0.580	-	-	0	-	0.00%
2003-10-13	0	0.550	0.530	-	-	-	0	0	-	0.550	0.530	-	-	-	0	-	0.00%
2003-10-10	0	0.550	0.550	0.570	0.550	0.550	10,000	5,500	0.5500	0.550	0.550	0.570	0.550	0.550	10,000	0.5500	3.77%
2003-10-09	0	0.530	0.530	0.580	0.530	0.540	70,000	37,200	0.5314	0.530	0.530	0.580	0.530	0.540	70,000	0.5314	-1.85%
2003-10-08	0	0.540	0.540	0.570	-	-	0	0	-	0.540	0.540	0.570	-	-	0	-	1.89%
2003-10-07	0	0.530	0.500	0.600	0.500	0.530	108,000	55,500	0.5139	0.530	0.500	0.600	0.500	0.530	108,000	0.5139	-1.85%
2003-10-06	0	0.540	0.540	0.590	0.530	0.530	10,000	5,300	0.5300	0.540	0.540	0.590	0.530	0.530	10,000	0.5300	1.89%
2003-10-03	0	0.530	0.500	0.600	0.530	0.530	6,000	3,180	0.5300	0.530	0.500	0.600	0.530	0.530	6,000	0.5300	0.00%
2003-10-02	0	0.530	0.530	0.600	-	-	0	0	-	0.530	0.530	0.600	-	-	0	-	0.00%
2003-09-30	0	0.530	0.530	0.560	0.500	0.500	10,000	5,000	0.5000	0.530	0.530	0.560	0.500	0.500	10,000	0.5000	0.00%
2003-09-29	0	0.530	0.510	0.580	0.510	0.530	790,000	403,700	0.5110	0.530	0.510	0.580	0.510	0.530	790,000	0.5110	0.00%
2003-09-26	0	0.530	0.530	-	0.510	0.510	4,000	2,040	0.5100	0.530	0.530	-	0.510	0.510	4,000	0.5100	-5.36%
2003-09-25	0	0.560	0.540	0.580	0.560	0.560	4,000	2,240	0.5600	0.560	0.540	0.580	0.560	0.560	4,000	0.5600	-3.45%
2003-09-24	0	0.580	0.580	-	0.560	0.580	126,000	71,880	0.5705	0.580	0.580	-	0.560	0.580	126,000	0.5705	0.00%
2003-09-23	0	0.580	0.570	0.580	0.580	0.580	6,004,000	3,002,320	0.5001	0.580	0.570	0.580	0.580	0.580	6,004,000	0.5001	3.57%
2003-09-22	0	0.560	0.510	0.580	-	-	0	0	-	0.560	0.510	0.580	-	-	0	-	0.00%
2003-09-19	0	0.560	0.540	0.580	-	-	0	0	-	0.560	0.540	0.580	-	-	0	-	0.00%
2003-09-18	0	0.560	0.540	0.580	0.520	0.560	58,000	31,480	0.5428	0.560	0.540	0.580	0.520	0.560	58,000	0.5428	1.82%
2003-09-17	0	0.550	0.550	0.600	0.530	0.550	26,000	14,000	0.5385	0.550	0.550	0.600	0.530	0.550	26,000	0.5385	-5.17%
2003-09-16	0	0.580	0.560	0.600	0.580	0.580	24,000	13,920	0.5800	0.580	0.560	0.600	0.580	0.580	24,000	0.5800	0.00%
2003-09-15	0	0.580	0.530	0.580	0.580	0.580	28,000	16,240	0.5800	0.580	0.530	0.580	0.580	0.580	28,000	0.5800	0.00%
2003-09-11	0	0.580	0.580	-	-	-	0	0	-	0.580	0.580	-	-	-	0	-	11.54%
2003-09-10	0	0.520	0.490	-	-	-	0	0	-	0.520	0.490	-	-	-	0	-	0.00%
2003-09-09	0	0.520	0.520	0.550	-	-	0	0	-	0.520	0.520	0.550	-	-	0	-	0.00%
2003-09-08	0	0.520	0.520	-	-	-	0	0	-	0.520	0.520	-	-	-	0	-	0.00%
2003-09-05	0	0.520	0.520	-	0.490	0.520	104,000	54,020	0.5194	0.520	0.520	-	0.490	0.520	104,000	0.5194	0.00%
2003-09-04	0	0.520	0.520	0.560	0.520	0.530	40,000	21,180	0.5295	0.520	0.520	0.560	0.520	0.530	40,000	0.5295	-1.89%
2003-09-03	0	0.530	0.520	0.580	0.530	0.530	50,000	26,500	0.5300	0.530	0.520	0.580	0.530	0.530	50,000	0.5300	0.00%
2003-09-02	0	0.530	0.530	0.570	0.520	0.520	10,000	5,200	0.5200	0.530	0.530	0.570	0.520	0.520	10,000	0.5200	0.00%
2003-09-01	0	0.530	0.520	0.590	-	-	0	0	-	0.530	0.520	0.590	-	-	0	-	0.00%
2003-08-29	0	0.530	0.530	0.590	0.530	0.540	22,000	11,860	0.5391	0.530	0.530	0.590	0.530	0.540	22,000	0.5391	-3.64%
2003-08-28	0	0.550	-	0.550	0.500	0.580	554,000	280,280	0.5059	0.550	-	0.550	0.500	0.580	554,000	0.5059	1.85%
2003-08-27	0	0.540	0.540	0.580	-	-	0	0	-	0.540	0.540	0.580	-	-	0	-	0.00%
2003-08-26	0	0.540	0.540	0.580	-	-	0	0	-	0.540	0.540	0.580	-	-	0	-	1.89%
2003-08-25	0	0.530	0.530	0.590	0.530	0.590	24,000	13,320	0.5550	0.530	0.530	0.590	0.530	0.590	24,000	0.5550	-8.62%
2003-08-22	0	0.580	0.480	0.580	0.580	0.580	2,000	1,160	0.5800	0.580	0.480	0.580	0.580	0.580	2,000	0.5800	7.41%
2003-08-21	0	0.540	0.510	0.570	0.540	0.540	10,000	5,400	0.5400	0.540	0.510	0.570	0.540	0.540	10,000	0.5400	3.85%
2003-08-20	0	0.520	0.480	0.590	-	-	0	0	-	0.520	0.480	0.590	-	-	0	-	0.00%
2003-08-19	0	0.520	0.510	0.590	0.520	0.520	10,000	5,200	0.5200	0.520	0.510	0.590	0.520	0.520	10,000	0.5200	0.00%
2003-08-18	0	0.520	0.520	0.600	0.490	0.495	50,000	24,620	0.4924	0.520	0.520	0.600	0.490	0.495	50,000	0.4924	-7.14%
2003-08-15	0	0.560	0.590	0.600	-	-	0	0	-	0.560	0.590	0.600	-	-	0	-	0.00%
2003-08-14	0	0.560	0.490	0.590	-	-	0	0	-	0.560	0.490	0.590	-	-	0	-	0.00%
2003-08-13	0	0.560	0.520	0.600	-	-	0	0	-	0.560	0.520	0.600	-	-	0	-	0.00%
2003-08-12	0	0.560	0.560	-	-	-	0	0	-	0.560	0.560	-	-	-	0	-	5.66%
2003-08-11	0	0.530	0.530	0.580	0.520	0.520	50,000	26,000	0.5200	0.530	0.530	0.580	0.520	0.520	50,000	0.5200	-7.02%
2003-08-08	0	0.570	0.510	0.570	-	-	0	0	-	0.570	0.510	0.570	-	-	0	-	-1.72%
2003-08-07	0	0.580	0.580	0.600	0.500	0.510	38,000	19,200	0.5053	0.580	0.580	0.600	0.500	0.510	38,000	0.5053	1.75%
2003-08-06	0	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	-1.72%
2003-08-05	0	0.580	0.490	0.580	0.490	0.590	82,000	41,580	0.5071	0.580	0.490	0.580	0.490	0.590	82,000	0.5071	-3.33%
2003-08-04	0	0.600	0.490	0.600	-	-	0	0	-	0.600	0.490	0.600	-	-	0	-	0.00%
2003-08-01	0	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	7.14%
2003-07-31	0	0.560	0.490	0.580	-	-	0	0	-	0.560	0.490	0.580	-	-	0	-	0.00%
2003-07-30	0	0.560	-	0.590	-	-	0	0	-	0.560	-	0.590	-	-	0	-	0.00%
2003-07-29	0	0.560	0.550	0.560	-	-	0	0	-	0.560	0.550	0.560	-	-	0	-	-1.75%
2003-07-28	0	0.570	0.490	0.580	0.530	0.570	2,622,000	1,336,340	0.5097	0.570	0.490	0.580	0.530	0.570	2,622,000	0.5097	15.15%
2003-07-25	0	0.495	0.495	0.560	0.490	0.490	22,000	10,780	0.4900	0.495	0.495	0.560	0.490	0.490	22,000	0.4900	-13.16%
2003-07-24	0	0.570	-	-	0.570	0.570	20,000	11,400	0.5700	0.570	-	-	0.570	0.570	20,000	0.5700	0.00%
2003-07-23	0	0.570	0.490	0.570	0.580	0.580	60,000	34,800	0.5800	0.570	0.490	0.570	0.580	0.580	60,000	0.5800	7.55%
2003-07-22	0	0.530	0.490	0.580	-	-	0	0	-	0.530	0.490	0.580	-	-	0	-	0.00%
2003-07-21	0	0.530	0.530	0.550	0.490	0.490	8,000	3,920	0.4900	0.530	0.530	0.550	0.490	0.490	8,000	0.4900	0.00%
2003-07-18	0	0.530	0.490	0.600	-	-	0	0	-	0.530	0.490	0.600	-	-	0	-	0.00%
2003-07-17	0	0.530	0.500	0.580	-	-	0	0	-	0.530	0.500	0.580	-	-	0	-	0.00%
2003-07-16	0	0.530	0.490	0.560	-	-	0	0	-	0.530	0.490	0.560	-	-	0	-	0.00%
2003-07-15	0	0.530	0.490	0.580	-	-	0	0	-	0.530	0.490	0.580	-	-	0	-	0.00%
2003-07-14	0	0.530	0.490	0.570	-	-	0	0	-	0.530	0.490	0.570	-	-	0	-	0.00%
2003-07-11	0	0.530	0.530	0.590	0.530	0.530	98,000	51,940	0.5300	0.530	0.530	0.590	0.530	0.530	98,000	0.5300	-1.85%
2003-07-10	0	0.540	0.490	0.590	-	-	0	0	-	0.540	0.490	0.590	-	-	0	-	0.00%
2003-07-09	0	0.540	0.540	0.610	0.490	0.490	4,000	1,960	0.4900	0.540	0.540	0.610	0.490	0.490	4,000	0.4900	0.00%
2003-07-08	0	0.540	0.500	0.610	0.540	0.540	28,000	15,120	0.5400	0.540	0.500	0.610	0.540	0.540	28,000	0.5400	0.00%
2003-07-07	0	0.540	-	0.600	-	-	0	0	-	0.540	-	0.600	-	-	0	-	0.00%
2003-07-04	0	0.540	0.540	0.590	0.520	0.520	4,000	2,080	0.5200	0.540	0.540	0.590	0.520	0.520	4,000	0.5200	0.00%
2003-07-03	0	0.540	0.540	0.580	-	-	0	0	-	0.540	0.540	0.580	-	-	0	-	1.89%
2003-07-02	0	0.530	0.520	0.530	0.530	0.530	100,000	53,000	0.5300	0.530	0.520	0.530	0.530	0.530	100,000	0.5300	-1.85%
2003-06-30	0	0.540	0.540	0.550	0.530	0.550	400,000	216,000	0.5400	0.540	0.540	0.550	0.530	0.550	400,000	0.5400	-1.82%
2003-06-27	0	0.550	-	0.550	-	-	420,000	210,000	0.5000	0.550	-	0.550	-	-	420,000	0.5000	-8.33%
2003-06-26	0	0.600	0.590	0.600	0.600	0.600	3,328,000	1,983,550	0.5960	0.600	0.590	0.600	0.600	0.600	3,328,000	0.5960	9.09%
2003-06-25	0	0.550	0.500	0.550	-	-	200,000	100,000	0.5000	0.550	0.500	0.550	-	-	200,000	0.5000	0.00%
2003-06-24	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2003-06-23	0	0.550	0.550	-	-	-	0	0	-	0.550	0.550	-	-	-	0	-	5.77%
2003-06-20	0	0.520	0.520	0.560	0.520	0.520	320,000	166,400	0.5200	0.520	0.520	0.560	0.520	0.520	320,000	0.5200	-1.89%
2003-06-19	0	0.530	0.480	0.550	-	-	50,000	26,500	0.5300	0.530	0.480	0.550	-	-	50,000	0.5300	0.00%
2003-06-18	0	0.530	0.480	0.530	-	-	0	0	-	0.530	0.480	0.530	-	-	0	-	-1.85%
2003-06-17	0	0.540	0.480	0.550	0.540	0.540	40,000	21,600	0.5400	0.540	0.480	0.550	0.540	0.540	40,000	0.5400	-6.90%
2003-06-16	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2003-06-13	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2003-06-12	0	0.580	-	0.580	0.580	0.580	64,000	37,120	0.5800	0.580	-	0.580	0.580	0.580	64,000	0.5800	0.00%
2003-06-11	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2003-06-10	0	0.580	-	0.600	-	-	0	0	-	0.580	-	0.600	-	-	0	-	0.00%
2003-06-09	0	0.580	-	0.600	-	-	0	0	-	0.580	-	0.600	-	-	0	-	0.00%
2003-06-06	0	0.580	-	0.600	-	-	0	0	-	0.580	-	0.600	-	-	0	-	0.00%
2003-06-05	0	0.580	-	0.600	-	-	0	0	-	0.580	-	0.600	-	-	0	-	0.00%
2003-06-03	0	0.580	-	0.600	-	-	0	0	-	0.580	-	0.600	-	-	0	-	0.00%
2003-06-02	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2003-05-30	0	0.580	0.580	0.590	0.500	0.500	20,000	10,000	0.5000	0.580	0.580	0.590	0.500	0.500	20,000	0.5000	1.75%
2003-05-29	0	0.570	0.530	0.570	0.560	0.570	506,000	288,360	0.5699	0.570	0.530	0.570	0.560	0.570	506,000	0.5699	3.64%
2003-05-28	0	0.550	0.550	0.590	0.500	0.500	10,000	5,000	0.5000	0.550	0.550	0.590	0.500	0.500	10,000	0.5000	0.00%
2003-05-27	0	0.550	0.510	0.550	-	-	1,150,000	658,500	0.5726	0.550	0.510	0.550	-	-	1,150,000	0.5726	0.00%
2003-05-26	0	0.550	0.550	0.590	0.500	0.500	2,807,000	1,673,600	0.5962	0.550	0.550	0.590	0.500	0.500	2,807,000	0.5962	-8.33%
2003-05-23	0	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2003-05-22	0	0.600	0.510	0.610	-	-	0	0	-	0.600	0.510	0.610	-	-	0	-	0.00%
2003-05-21	0	0.600	0.510	0.620	-	-	0	0	-	0.600	0.510	0.620	-	-	0	-	0.00%
2003-05-20	0	0.600	-	0.610	-	-	0	0	-	0.600	-	0.610	-	-	0	-	0.00%
2003-05-19	0	0.600	0.580	-	-	-	0	0	-	0.600	0.580	-	-	-	0	-	0.00%
2003-05-16	0	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2003-05-15	0	0.600	0.500	-	-	-	0	0	-	0.600	0.500	-	-	-	0	-	0.00%
2003-05-14	0	0.600	0.600	-	-	-	1,300,000	598,000	0.4600	0.600	0.600	-	-	-	1,300,000	0.4600	5.26%
2003-05-13	0	0.570	0.460	0.590	-	-	0	0	-	0.570	0.460	0.590	-	-	0	-	0.00%
2003-05-12	0	0.570	0.460	0.580	-	-	0	0	-	0.570	0.460	0.580	-	-	0	-	0.00%
2003-05-09	0	0.570	0.510	0.580	-	-	0	0	-	0.570	0.510	0.580	-	-	0	-	0.00%
2003-05-07	0	0.570	0.460	0.580	-	-	0	0	-	0.570	0.460	0.580	-	-	0	-	0.00%
2003-05-06	0	0.570	0.470	0.590	-	-	0	0	-	0.570	0.470	0.590	-	-	0	-	0.00%
2003-05-05	0	0.570	0.470	0.600	-	-	0	0	-	0.570	0.470	0.600	-	-	0	-	0.00%
2003-05-02	0	0.570	0.480	0.590	-	-	0	0	-	0.570	0.480	0.590	-	-	0	-	0.00%
2003-04-30	0	0.570	0.500	0.600	-	-	0	0	-	0.570	0.500	0.600	-	-	0	-	0.00%
2003-04-29	0	0.570	0.400	0.590	-	-	800,000	456,000	0.5700	0.570	0.400	0.590	-	-	800,000	0.5700	0.00%
2003-04-28	0	0.570	0.570	0.610	0.540	0.540	1,204,000	661,660	0.5496	0.570	0.570	0.610	0.540	0.540	1,204,000	0.5496	3.64%
2003-04-25	0	0.550	-	0.550	0.540	0.550	2,283,000	1,254,870	0.5497	0.550	-	0.550	0.540	0.550	2,283,000	0.5497	3.77%
2003-04-24	0	0.530	-	0.530	0.540	0.540	12,000	6,480	0.5400	0.530	-	0.530	0.540	0.540	12,000	0.5400	-1.85%
2003-04-23	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	-5.26%
2003-04-22	0	0.570	-	0.580	-	-	0	0	-	0.570	-	0.580	-	-	0	-	0.00%
2003-04-17	0	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	-1.72%
2003-04-16	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-1.69%
2003-04-15	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2003-04-14	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2003-04-11	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	-1.67%
2003-04-10	0	0.600	0.500	0.600	0.600	0.600	2,000	1,200	0.6000	0.600	0.500	0.600	0.600	0.600	2,000	0.6000	7.14%
2003-04-09	0	0.560	-	0.560	-	-	0	0	-	0.560	-	0.560	-	-	0	-	-1.75%
2003-04-08	0	0.570	0.570	0.580	-	-	0	0	-	0.570	0.570	0.580	-	-	0	-	3.64%
2003-04-07	0	0.550	0.490	0.600	0.490	0.550	22,000	10,980	0.4991	0.550	0.490	0.600	0.490	0.550	22,000	0.4991	0.00%
2003-04-04	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2003-04-03	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2003-04-02	0	0.550	0.500	0.560	0.500	0.550	1,080,000	590,200	0.5465	0.550	0.500	0.560	0.500	0.550	1,080,000	0.5465	-6.78%
2003-04-01	0	0.590	0.510	0.590	0.520	0.590	148,000	81,520	0.5508	0.590	0.510	0.590	0.520	0.590	148,000	0.5508	-4.84%
2003-03-31	0	0.620	0.500	0.620	-	-	0	0	-	0.620	0.500	0.620	-	-	0	-	-1.59%
2003-03-28	0	0.630	0.500	0.630	-	-	0	0	-	0.630	0.500	0.630	-	-	0	-	0.00%
2003-03-27	0	0.630	0.520	0.630	0.570	0.630	856,000	496,040	0.5795	0.630	0.520	0.630	0.570	0.630	856,000	0.5795	8.62%
2003-03-26	0	0.580	0.570	0.580	0.510	0.580	1,022,000	591,880	0.5791	0.580	0.570	0.580	0.510	0.580	1,022,000	0.5791	0.00%
2003-03-25	0	0.580	0.510	0.580	0.560	0.580	456,000	259,480	0.5690	0.580	0.510	0.580	0.560	0.580	456,000	0.5690	-3.33%
2003-03-24	0	0.600	0.500	0.600	-	-	1,150,000	690,000	0.6000	0.600	0.500	0.600	-	-	1,150,000	0.6000	0.00%
2003-03-21	0	0.600	0.560	0.600	0.590	0.600	450,000	267,500	0.5944	0.600	0.560	0.600	0.590	0.600	450,000	0.5944	7.14%
2003-03-20	0	0.560	0.560	0.600	0.560	0.560	1,480,000	876,800	0.5924	0.560	0.560	0.600	0.560	0.560	1,480,000	0.5924	-6.67%
2003-03-19	0	0.600	0.600	0.610	0.570	0.590	200,000	116,000	0.5800	0.600	0.600	0.610	0.570	0.590	200,000	0.5800	1.69%
2003-03-18	0	0.590	-	0.630	-	-	0	0	-	0.590	-	0.630	-	-	0	-	0.00%
2003-03-17	0	0.590	-	0.600	-	-	0	0	-	0.590	-	0.600	-	-	0	-	0.00%
2003-03-14	0	0.590	0.500	0.600	-	-	0	0	-	0.590	0.500	0.600	-	-	0	-	0.00%
2003-03-13	0	0.590	0.500	0.610	-	-	0	0	-	0.590	0.500	0.610	-	-	0	-	0.00%
2003-03-12	0	0.590	0.500	0.590	0.560	0.590	24,000	13,540	0.5642	0.590	0.500	0.590	0.560	0.590	24,000	0.5642	-6.35%
2003-03-11	0	0.630	0.550	0.620	0.500	0.630	104,000	52,500	0.5048	0.630	0.550	0.620	0.500	0.630	104,000	0.5048	3.28%
2003-03-10	0	0.610	0.500	0.640	-	-	0	0	-	0.610	0.500	0.640	-	-	0	-	0.00%
2003-03-07	0	0.610	0.500	0.610	-	-	0	0	-	0.610	0.500	0.610	-	-	0	-	-1.61%
2003-03-06	0	0.620	0.610	0.620	-	-	0	0	-	0.620	0.610	0.620	-	-	0	-	0.00%
2003-03-05	0	0.620	0.500	0.630	-	-	0	0	-	0.620	0.500	0.630	-	-	0	-	0.00%
2003-03-04	0	0.620	0.610	0.620	0.500	0.620	44,000	25,840	0.5873	0.620	0.610	0.620	0.500	0.620	44,000	0.5873	-1.59%
2003-03-03	0	0.630	0.500	0.630	-	-	0	0	-	0.630	0.500	0.630	-	-	0	-	0.00%
2003-02-28	0	0.630	-	0.650	-	-	0	0	-	0.630	-	0.650	-	-	0	-	0.00%
2003-02-27	0	0.630	0.570	0.630	-	-	600,000	378,000	0.6300	0.630	0.570	0.630	-	-	600,000	0.6300	0.00%
2003-02-26	0	0.630	0.570	0.630	0.620	0.630	1,200,000	750,500	0.6254	0.630	0.570	0.630	0.620	0.630	1,200,000	0.6254	1.61%
2003-02-25	0	0.620	0.570	0.640	-	-	1,500,000	930,000	0.6200	0.620	0.570	0.640	-	-	1,500,000	0.6200	0.00%
2003-02-24	0	0.620	0.570	0.650	0.600	0.620	152,000	93,700	0.6164	0.620	0.570	0.650	0.600	0.620	152,000	0.6164	3.33%
2003-02-21	0	0.600	0.580	0.650	0.600	0.620	90,000	55,000	0.6111	0.600	0.580	0.650	0.600	0.620	90,000	0.6111	-1.64%
2003-02-20	0	0.610	0.550	0.620	-	-	0	0	-	0.610	0.550	0.620	-	-	0	-	0.00%
2003-02-19	0	0.610	0.610	0.620	0.570	0.630	286,000	171,900	0.6010	0.610	0.610	0.620	0.570	0.630	286,000	0.6010	0.00%
2003-02-18	0	0.610	0.610	0.620	0.600	0.600	338,000	202,800	0.6000	0.610	0.610	0.620	0.600	0.600	338,000	0.6000	1.67%
2003-02-17	0	0.600	0.570	0.600	0.600	0.600	100,000	60,000	0.6000	0.600	0.570	0.600	0.600	0.600	100,000	0.6000	5.26%
2003-02-14	0	0.570	0.570	0.600	0.570	0.600	110,000	65,520	0.5956	0.570	0.570	0.600	0.570	0.600	110,000	0.5956	-3.39%
2003-02-13	0	0.590	0.500	0.600	-	-	0	0	-	0.590	0.500	0.600	-	-	0	-	0.00%
2003-02-12	0	0.590	0.500	0.600	-	-	0	0	-	0.590	0.500	0.600	-	-	0	-	0.00%
2003-02-11	0	0.590	0.500	0.600	-	-	0	0	-	0.590	0.500	0.600	-	-	0	-	0.00%
2003-02-10	0	0.590	0.550	0.600	-	-	0	0	-	0.590	0.550	0.600	-	-	0	-	0.00%
2003-02-07	0	0.590	0.550	0.600	-	-	0	0	-	0.590	0.550	0.600	-	-	0	-	0.00%
2003-02-06	0	0.590	0.590	0.600	0.550	0.550	10,000	5,500	0.5500	0.590	0.590	0.600	0.550	0.550	10,000	0.5500	-1.67%
2003-02-05	0	0.600	0.500	0.600	0.590	0.600	32,000	18,900	0.5906	0.600	0.500	0.600	0.590	0.600	32,000	0.5906	1.69%
2003-02-04	0	0.590	0.500	0.590	-	-	0	0	-	0.590	0.500	0.590	-	-	0	-	0.00%
2003-01-30	0	0.590	0.500	0.590	-	-	0	0	-	0.590	0.500	0.590	-	-	0	-	0.00%
2003-01-29	0	0.590	0.500	0.590	-	-	0	0	-	0.590	0.500	0.590	-	-	0	-	0.00%
2003-01-28	0	0.590	0.500	0.590	0.590	0.590	1,450,000	827,500	0.5707	0.590	0.500	0.590	0.590	0.590	1,450,000	0.5707	3.51%
2003-01-27	0	0.570	0.500	0.600	0.570	0.570	2,040,000	1,162,800	0.5700	0.570	0.500	0.600	0.570	0.570	2,040,000	0.5700	-5.00%
2003-01-24	0	0.600	0.500	0.600	0.600	0.600	50,000	30,000	0.6000	0.600	0.500	0.600	0.600	0.600	50,000	0.6000	1.69%
2003-01-23	0	0.590	0.590	0.600	0.570	0.570	20,000	11,400	0.5700	0.590	0.590	0.600	0.570	0.570	20,000	0.5700	3.51%
2003-01-22	0	0.570	0.580	0.600	0.570	0.570	160,000	91,200	0.5700	0.570	0.580	0.600	0.570	0.570	160,000	0.5700	0.00%
2003-01-21	0	0.570	0.550	0.580	0.560	0.570	172,000	96,480	0.5609	0.570	0.550	0.580	0.560	0.570	172,000	0.5609	3.64%
2003-01-20	0	0.550	0.550	0.570	0.550	0.550	20,000	11,000	0.5500	0.550	0.550	0.570	0.550	0.550	20,000	0.5500	-5.17%
2003-01-17	0	0.580	0.520	0.590	0.520	0.580	90,000	51,000	0.5667	0.580	0.520	0.590	0.520	0.580	90,000	0.5667	-1.69%
2003-01-16	0	0.590	0.520	0.600	-	-	0	0	-	0.590	0.520	0.600	-	-	0	-	0.00%
2003-01-15	0	0.590	0.550	0.600	0.590	0.590	100,000	59,000	0.5900	0.590	0.550	0.600	0.590	0.590	100,000	0.5900	1.72%
2003-01-14	0	0.580	0.540	0.600	-	-	0	0	-	0.580	0.540	0.600	-	-	0	-	0.00%
2003-01-13	0	0.580	0.580	0.600	0.550	0.570	80,000	45,400	0.5675	0.580	0.580	0.600	0.550	0.570	80,000	0.5675	1.75%
2003-01-10	0	0.570	0.560	0.580	0.500	0.580	96,000	51,680	0.5383	0.570	0.560	0.580	0.500	0.580	96,000	0.5383	-3.39%
2003-01-09	0	0.590	0.510	0.600	-	-	0	0	-	0.590	0.510	0.600	-	-	0	-	0.00%
2003-01-08	0	0.590	0.590	0.600	0.590	0.600	12,000	7,100	0.5917	0.590	0.590	0.600	0.590	0.600	12,000	0.5917	-1.67%
2003-01-07	0	0.600	0.530	0.600	0.550	0.600	26,000	14,800	0.5692	0.600	0.530	0.600	0.550	0.600	26,000	0.5692	0.00%
2003-01-06	0	0.600	0.500	0.600	0.600	0.600	68,000	40,800	0.6000	0.600	0.500	0.600	0.600	0.600	68,000	0.6000	0.00%
2003-01-03	0	0.600	0.500	0.600	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2003-01-02	0	0.600	0.500	0.600	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2002-12-31	0	0.600	0.500	0.600	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2002-12-30	0	0.600	0.520	0.600	0.600	0.600	800,000	480,000	0.6000	0.600	0.520	0.600	0.600	0.600	800,000	0.6000	0.00%
2002-12-27	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2002-12-24	0	0.600	0.520	0.610	-	-	900,000	540,000	0.6000	0.600	0.520	0.610	-	-	900,000	0.6000	0.00%
2002-12-23	0	0.600	0.520	0.600	-	-	1,000,000	600,000	0.6000	0.600	0.520	0.600	-	-	1,000,000	0.6000	0.00%
2002-12-20	0	0.600	0.520	0.600	-	-	1,000,000	600,000	0.6000	0.600	0.520	0.600	-	-	1,000,000	0.6000	0.00%
2002-12-19	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2002-12-18	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2002-12-17	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2002-12-16	0	0.600	0.580	0.610	0.590	0.600	248,000	148,600	0.5992	0.600	0.580	0.610	0.590	0.600	248,000	0.5992	3.45%
2002-12-13	0	0.580	0.580	0.590	0.540	0.560	50,000	27,600	0.5520	0.580	0.580	0.590	0.540	0.560	50,000	0.5520	-6.45%
2002-12-12	0	0.620	0.560	0.620	-	-	0	0	-	0.620	0.560	0.620	-	-	0	-	0.00%
2002-12-11	0	0.620	0.560	0.630	0.590	0.620	156,000	93,940	0.6022	0.620	0.560	0.630	0.590	0.620	156,000	0.6022	12.73%
2002-12-10	0	0.550	0.550	0.600	0.530	0.530	26,000	13,780	0.5300	0.550	0.550	0.600	0.530	0.530	26,000	0.5300	-9.84%
2002-12-09	0	0.610	0.530	0.620	-	-	0	0	-	0.610	0.530	0.620	-	-	0	-	0.00%
2002-12-06	0	0.610	0.550	0.630	-	-	0	0	-	0.610	0.550	0.630	-	-	0	-	0.00%
2002-12-05	0	0.610	0.530	0.630	-	-	0	0	-	0.610	0.530	0.630	-	-	0	-	0.00%
2002-12-04	0	0.610	0.610	0.630	-	-	0	0	-	0.610	0.610	0.630	-	-	0	-	1.67%
2002-12-03	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	-4.76%
2002-12-02	0	0.630	0.550	0.630	-	-	0	0	-	0.630	0.550	0.630	-	-	0	-	0.00%
2002-11-29	0	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	-3.08%
2002-11-28	0	0.650	0.560	0.650	-	-	1,800,000	1,170,000	0.6500	0.650	0.560	0.650	-	-	1,800,000	0.6500	0.00%
2002-11-27	0	0.650	0.540	-	0.650	0.650	2,204,000	1,366,600	0.6201	0.650	0.540	-	0.650	0.650	2,204,000	0.6201	4.84%
2002-11-26	0	0.620	0.550	0.640	-	-	0	0	-	0.620	0.550	0.640	-	-	0	-	0.00%
2002-11-25	0	0.620	0.540	0.640	-	-	0	0	-	0.620	0.540	0.640	-	-	0	-	0.00%
2002-11-22	0	0.620	0.540	0.650	-	-	0	0	-	0.620	0.540	0.650	-	-	0	-	0.00%
2002-11-21	0	0.620	0.620	0.660	0.600	0.600	1,600,000	960,000	0.6000	0.620	0.620	0.660	0.600	0.600	1,600,000	0.6000	3.33%
2002-11-20	0	0.600	0.540	0.600	0.600	0.620	1,938,000	1,165,560	0.6014	0.600	0.540	0.600	0.600	0.620	1,938,000	0.6014	-3.23%
2002-11-19	0	0.620	0.550	0.620	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	0.00%
2002-11-18	0	0.620	0.540	0.620	-	-	0	0	-	0.620	0.540	0.620	-	-	0	-	-4.62%
2002-11-15	0	0.650	0.520	0.650	0.670	0.670	4,000	2,680	0.6700	0.650	0.520	0.650	0.670	0.670	4,000	0.6700	8.33%
2002-11-14	0	0.600	0.530	0.600	0.610	0.610	2,000	1,220	0.6100	0.600	0.530	0.600	0.610	0.610	2,000	0.6100	5.26%
2002-11-13	0	0.570	0.520	0.570	0.560	0.570	1,892,000	1,078,140	0.5698	0.570	0.520	0.570	0.560	0.570	1,892,000	0.5698	-5.00%
2002-11-12	0	0.600	0.520	0.620	0.520	0.610	50,000	26,360	0.5272	0.600	0.520	0.620	0.520	0.610	50,000	0.5272	0.00%
2002-11-11	0	0.600	0.530	0.600	0.600	0.610	1,748,000	1,056,800	0.6046	0.600	0.530	0.600	0.600	0.610	1,748,000	0.6046	0.00%
2002-11-08	0	0.600	0.520	0.620	-	-	0	0	-	0.600	0.520	0.620	-	-	0	-	0.00%
2002-11-07	0	0.600	0.550	0.610	0.600	0.600	8,000	4,800	0.6000	0.600	0.550	0.610	0.600	0.600	8,000	0.6000	-1.64%
2002-11-06	0	0.610	0.530	0.610	-	-	0	0	-	0.610	0.530	0.610	-	-	0	-	0.00%
2002-11-05	0	0.610	0.530	0.610	-	-	0	0	-	0.610	0.530	0.610	-	-	0	-	0.00%
2002-11-04	0	0.610	0.530	0.620	-	-	0	0	-	0.610	0.530	0.620	-	-	0	-	0.00%
2002-11-01	0	0.610	0.530	0.610	-	-	0	0	-	0.610	0.530	0.610	-	-	0	-	0.00%
2002-10-31	0	0.610	0.530	0.610	-	-	1,300,000	793,000	0.6100	0.610	0.530	0.610	-	-	1,300,000	0.6100	0.00%
2002-10-30	0	0.610	0.550	0.610	-	-	1,500,000	931,000	0.6207	0.610	0.550	0.610	-	-	1,500,000	0.6207	-3.17%
2002-10-29	0	0.630	0.550	0.650	-	-	1,200,000	756,000	0.6300	0.630	0.550	0.650	-	-	1,200,000	0.6300	0.00%
2002-10-28	0	0.630	0.530	0.640	0.630	0.630	12,000	7,560	0.6300	0.630	0.530	0.640	0.630	0.630	12,000	0.6300	3.28%
2002-10-25	0	0.610	0.520	0.610	0.610	0.610	100,000	61,000	0.6100	0.610	0.520	0.610	0.610	0.610	100,000	0.6100	1.67%
2002-10-24	0	0.600	0.550	0.640	0.600	0.610	300,000	181,000	0.6033	0.600	0.550	0.640	0.600	0.610	300,000	0.6033	0.00%
2002-10-23	0	0.600	0.600	0.610	0.550	0.590	208,000	119,240	0.5733	0.600	0.600	0.610	0.550	0.590	208,000	0.5733	-3.23%
2002-10-22	0	0.620	0.510	0.620	0.540	0.620	42,000	23,540	0.5605	0.620	0.510	0.620	0.540	0.620	42,000	0.5605	0.00%
2002-10-21	0	0.620	0.620	0.640	0.600	0.600	100,000	60,000	0.6000	0.620	0.620	0.640	0.600	0.600	100,000	0.6000	0.00%
2002-10-18	0	0.620	0.620	0.640	0.560	0.620	260,000	158,000	0.6077	0.620	0.620	0.640	0.560	0.620	260,000	0.6077	0.00%
2002-10-17	0	0.620	0.510	0.630	0.620	0.620	100,000	62,000	0.6200	0.620	0.510	0.630	0.620	0.620	100,000	0.6200	5.08%
2002-10-16	0	0.590	0.550	0.640	0.550	0.620	308,000	183,800	0.5968	0.590	0.550	0.640	0.550	0.620	308,000	0.5968	-1.67%
2002-10-15	0	0.600	0.520	0.620	0.590	0.600	152,000	90,880	0.5979	0.600	0.520	0.620	0.590	0.600	152,000	0.5979	1.69%
2002-10-11	0	0.590	-	0.600	0.590	0.590	100,000	59,000	0.5900	0.590	-	0.600	0.590	0.590	100,000	0.5900	0.00%
2002-10-10	0	0.590	0.580	0.590	-	-	0	0	-	0.590	0.580	0.590	-	-	0	-	0.00%
2002-10-09	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	-1.67%
2002-10-08	0	0.600	0.520	0.600	0.600	0.600	2,000	1,200	0.6000	0.600	0.520	0.600	0.600	0.600	2,000	0.6000	15.38%
2002-10-07	0	0.520	-	0.590	0.520	0.630	322,000	200,600	0.6230	0.520	-	0.590	0.520	0.630	322,000	0.6230	-13.33%
2002-10-04	0	0.600	-	0.610	0.600	0.600	100,000	60,000	0.6000	0.600	-	0.610	0.600	0.600	100,000	0.6000	-1.64%
2002-10-03	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
2002-10-02	0	0.610	0.520	0.610	0.600	0.610	350,000	212,740	0.6078	0.610	0.520	0.610	0.600	0.610	350,000	0.6078	-6.15%
2002-09-30	0	0.650	-	0.650	-	-	1,600,000	1,040,000	0.6500	0.650	-	0.650	-	-	1,600,000	0.6500	0.00%
2002-09-27	0	0.650	-	0.650	-	-	1,600,000	1,076,000	0.6725	0.650	-	0.650	-	-	1,600,000	0.6725	-4.41%
2002-09-26	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	-1.45%
2002-09-25	0	0.690	-	0.690	0.740	0.740	2,000	1,480	0.7400	0.690	-	0.690	0.740	0.740	2,000	0.7400	0.00%
2002-09-24	0	0.690	0.690	0.700	-	-	0	0	-	0.690	0.690	0.700	-	-	0	-	7.81%
2002-09-23	0	0.640	-	0.650	-	-	0	0	-	0.640	-	0.650	-	-	0	-	0.00%
2002-09-20	0	0.640	-	0.650	0.640	0.640	100,000	64,000	0.6400	0.640	-	0.650	0.640	0.640	100,000	0.6400	0.00%
2002-09-19	0	0.640	-	0.650	0.640	0.640	46,000	29,440	0.6400	0.640	-	0.650	0.640	0.640	46,000	0.6400	-1.54%
2002-09-18	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
2002-09-17	0	0.650	-	0.650	0.650	0.650	32,000	19,300	0.6031	0.650	-	0.650	0.650	0.650	32,000	0.6031	0.00%
2002-09-16	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	-1.52%
2002-09-13	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	-2.94%
2002-09-12	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	-2.86%
2002-09-11	0	0.700	0.700	-	0.620	0.620	14,000	8,680	0.6200	0.700	0.700	-	0.620	0.620	14,000	0.6200	16.67%
2002-09-10	0	0.600	0.600	0.610	-	-	0	0	-	0.600	0.600	0.610	-	-	0	-	3.45%
2002-09-09	0	0.580	0.580	0.590	-	-	0	0	-	0.580	0.580	0.590	-	-	0	-	3.57%
2002-09-06	0	0.560	0.500	0.560	0.540	0.560	572,000	309,160	0.5405	0.560	0.500	0.560	0.540	0.560	572,000	0.5405	-5.08%
2002-09-05	0	0.590	0.500	0.590	0.600	0.600	2,000	1,200	0.6000	0.590	0.500	0.590	0.600	0.600	2,000	0.6000	3.51%
2002-09-04	0	0.570	-	0.580	-	-	0	0	-	0.570	-	0.580	-	-	0	-	0.00%
2002-09-03	0	0.570	0.510	0.580	-	-	0	0	-	0.570	0.510	0.580	-	-	0	-	0.00%
2002-09-02	0	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	-1.72%
2002-08-30	0	0.580	0.570	0.580	0.520	0.580	128,000	73,400	0.5734	0.580	0.570	0.580	0.520	0.580	128,000	0.5734	-1.69%
2002-08-29	0	0.590	0.580	0.590	0.600	0.600	1,802,000	1,063,200	0.5900	0.590	0.580	0.590	0.600	0.600	1,802,000	0.5900	-1.67%
2002-08-28	0	0.600	0.550	0.600	0.550	0.620	1,662,000	996,200	0.5994	0.600	0.550	0.600	0.550	0.620	1,662,000	0.5994	-3.23%
2002-08-27	0	0.620	0.620	0.640	0.520	0.620	30,000	15,800	0.5267	0.620	0.620	0.640	0.520	0.620	30,000	0.5267	5.08%
2002-08-26	0	0.590	0.590	0.640	0.590	0.640	302,000	188,780	0.6251	0.590	0.590	0.640	0.590	0.640	302,000	0.6251	-9.23%
2002-08-23	0	0.650	0.570	0.650	0.570	0.650	16,000	9,280	0.5800	0.650	0.570	0.650	0.570	0.650	16,000	0.5800	0.00%
2002-08-22	0	0.650	0.570	0.650	-	-	0	0	-	0.650	0.570	0.650	-	-	0	-	0.00%
2002-08-21	0	0.650	0.570	0.660	0.650	0.680	240,000	157,200	0.6550	0.650	0.570	0.660	0.650	0.680	240,000	0.6550	1.56%
2002-08-20	0	0.640	0.580	0.640	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	-1.54%
2002-08-19	0	0.650	0.600	0.650	0.600	0.660	174,000	109,640	0.6301	0.650	0.600	0.650	0.600	0.660	174,000	0.6301	-1.52%
2002-08-16	0	0.660	0.620	0.660	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	-9.59%
2002-08-15	0	0.730	0.720	0.760	0.650	0.730	40,000	26,740	0.6685	0.730	0.720	0.760	0.650	0.730	40,000	0.6685	12.31%
2002-08-14	0	0.650	0.650	0.660	-	-	0	0	-	0.650	0.650	0.660	-	-	0	-	0.00%
2002-08-13	0	0.650	-	0.660	-	-	0	0	-	0.650	-	0.660	-	-	0	-	0.00%
2002-08-12	0	0.650	-	0.660	-	-	0	0	-	0.650	-	0.660	-	-	0	-	0.00%
2002-08-09	0	0.650	0.640	0.650	0.650	0.670	400,000	262,000	0.6550	0.650	0.640	0.650	0.650	0.670	400,000	0.6550	-2.99%
2002-08-08	0	0.670	0.660	0.670	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	-2.90%
2002-08-07	0	0.690	-	0.690	0.690	0.690	2,000	1,380	0.6900	0.690	-	0.690	0.690	0.690	2,000	0.6900	1.47%
2002-08-06	0	0.680	-	0.680	0.650	0.680	412,000	267,860	0.6501	0.680	-	0.680	0.650	0.680	412,000	0.6501	1.49%
2002-08-05	0	0.670	0.610	0.680	0.620	0.700	40,000	26,300	0.6575	0.670	0.610	0.680	0.620	0.700	40,000	0.6575	-5.63%
2002-08-02	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	0.00%
2002-08-01	0	0.710	-	0.720	-	-	0	0	-	0.710	-	0.720	-	-	0	-	0.00%
2002-07-31	0	0.710	-	0.720	-	-	0	0	-	0.710	-	0.720	-	-	0	-	0.00%
2002-07-30	0	0.710	-	0.720	0.710	0.720	656,000	465,860	0.7102	0.710	-	0.720	0.710	0.720	656,000	0.7102	2.90%
2002-07-29	0	0.690	0.690	0.700	0.600	0.720	266,000	161,760	0.6081	0.690	0.690	0.700	0.600	0.720	266,000	0.6081	0.00%
2002-07-26	0	0.690	-	0.700	0.690	0.690	500,000	349,000	0.6980	0.690	-	0.700	0.690	0.690	500,000	0.6980	-4.17%
2002-07-25	0	0.720	-	0.720	0.720	0.730	404,000	278,900	0.6903	0.720	-	0.720	0.720	0.730	404,000	0.6903	4.35%
2002-07-24	0	0.690	0.690	0.700	0.650	0.650	800,000	520,000	0.6500	0.690	0.690	0.700	0.650	0.650	800,000	0.6500	1.47%
2002-07-23	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2002-07-22	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2002-07-19	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2002-07-18	0	0.680	-	0.700	-	-	1,200,000	816,000	0.6800	0.680	-	0.700	-	-	1,200,000	0.6800	0.00%
2002-07-17	0	0.680	-	0.730	-	-	0	0	-	0.680	-	0.730	-	-	0	-	0.00%
2002-07-16	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2002-07-15	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	-5.56%
2002-07-12	0	0.720	-	0.720	0.740	0.740	2,000	1,480	0.7400	0.720	-	0.720	0.740	0.740	2,000	0.7400	4.35%
2002-07-11	0	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	-1.43%
2002-07-10	0	0.700	-	0.700	0.650	0.700	52,000	33,900	0.6519	0.700	-	0.700	0.650	0.700	52,000	0.6519	-2.78%
2002-07-09	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	-1.37%
2002-07-08	0	0.730	-	0.730	-	-	0	0	-	0.730	-	0.730	-	-	0	-	0.00%
2002-07-05	0	0.730	-	0.730	-	-	0	0	-	0.730	-	0.730	-	-	0	-	0.00%
2002-07-04	0	0.730	-	0.730	0.730	0.730	200,000	146,000	0.7300	0.730	-	0.730	0.730	0.730	200,000	0.7300	-2.67%
2002-07-03	0	0.750	0.740	0.750	0.710	0.750	38,000	27,660	0.7279	0.750	0.740	0.750	0.710	0.750	38,000	0.7279	4.17%
2002-07-02	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	-2.70%
2002-06-28	0	0.740	-	0.740	0.710	0.770	292,000	208,240	0.7132	0.740	-	0.740	0.710	0.770	292,000	0.7132	4.23%
2002-06-27	0	0.710	0.700	0.710	-	-	0	0	-	0.710	0.700	0.710	-	-	0	-	0.00%
2002-06-26	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	0.00%
2002-06-25	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	0.00%
2002-06-24	0	0.710	-	0.710	0.710	0.720	1,020,000	726,200	0.7120	0.710	-	0.710	0.710	0.720	1,020,000	0.7120	-2.74%
2002-06-21	0	0.730	-	0.730	0.730	0.730	758,000	553,340	0.7300	0.730	-	0.730	0.730	0.730	758,000	0.7300	0.00%
2002-06-20	0	0.730	-	0.740	-	-	0	0	-	0.730	-	0.740	-	-	0	-	0.00%
2002-06-19	0	0.730	-	0.730	0.760	0.760	6,000	4,560	0.7600	0.730	-	0.730	0.760	0.760	6,000	0.7600	0.00%
2002-06-18	0	0.730	0.730	0.740	0.630	0.740	28,000	18,200	0.6500	0.730	0.730	0.740	0.630	0.740	28,000	0.6500	4.29%
2002-06-17	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2002-06-14	0	0.700	0.650	0.700	0.700	0.700	10,000	7,000	0.7000	0.700	0.650	0.700	0.700	0.700	10,000	0.7000	1.45%
2002-06-13	0	0.690	0.650	0.690	0.680	0.700	102,000	69,400	0.6804	0.690	0.650	0.690	0.680	0.700	102,000	0.6804	0.00%
2002-06-12	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2002-06-11	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2002-06-10	0	0.690	0.650	0.690	0.690	0.720	722,000	498,240	0.6901	0.690	0.650	0.690	0.690	0.720	722,000	0.6901	-1.43%
2002-06-07	0	0.700	0.670	0.700	0.700	0.710	820,000	578,000	0.7049	0.700	0.670	0.700	0.700	0.710	820,000	0.7049	-1.41%
2002-06-06	0	0.710	0.660	0.720	0.710	0.720	980,000	696,000	0.7102	0.710	0.660	0.720	0.710	0.720	980,000	0.7102	-2.74%
2002-06-05	0	0.730	0.680	0.730	0.710	0.730	710,000	507,340	0.7146	0.730	0.680	0.730	0.710	0.730	710,000	0.7146	0.00%
2002-06-04	0	0.730	0.700	0.740	0.730	0.730	1,058,000	772,340	0.7300	0.730	0.700	0.740	0.730	0.730	1,058,000	0.7300	-5.19%
2002-06-03	0	0.770	0.720	0.770	0.760	0.770	572,000	435,720	0.7617	0.770	0.720	0.770	0.760	0.770	572,000	0.7617	0.00%
2002-05-31	0	0.770	0.710	0.770	0.750	0.770	580,000	443,200	0.7641	0.770	0.710	0.770	0.750	0.770	580,000	0.7641	2.67%
2002-05-30	0	0.750	0.720	0.770	0.750	0.760	800,000	604,000	0.7550	0.750	0.720	0.770	0.750	0.760	800,000	0.7550	0.00%
2002-05-29	0	0.750	0.720	0.750	0.750	0.760	1,412,000	1,069,000	0.7571	0.750	0.720	0.750	0.750	0.760	1,412,000	0.7571	-2.60%
2002-05-28	0	0.770	0.760	0.780	0.750	0.770	800,000	608,000	0.7600	0.770	0.760	0.780	0.750	0.770	800,000	0.7600	0.00%
2002-05-27	0	0.770	0.740	0.780	0.750	0.780	902,000	687,420	0.7621	0.770	0.740	0.780	0.750	0.780	902,000	0.7621	0.00%
2002-05-24	0	0.770	0.760	0.780	0.760	0.780	820,000	633,400	0.7724	0.770	0.760	0.780	0.760	0.780	820,000	0.7724	1.32%
2002-05-23	0	0.760	0.750	0.770	0.750	0.760	800,000	604,000	0.7550	0.760	0.750	0.770	0.750	0.760	800,000	0.7550	-2.56%
2002-05-22	0	0.780	0.760	0.780	0.750	0.780	12,405,560	9,373,690	0.7556	0.780	0.760	0.780	0.750	0.780	12,405,560	0.7556	0.00%
2002-05-21	0	0.780	0.740	0.780	0.760	0.780	1,000,000	768,000	0.7680	0.780	0.740	0.780	0.760	0.780	1,000,000	0.7680	0.00%
2002-05-17	0	0.780	0.750	0.780	0.770	0.790	1,040,000	806,600	0.7756	0.780	0.750	0.780	0.770	0.790	1,040,000	0.7756	0.00%
2002-05-16	0	0.780	0.760	0.780	0.760	0.790	1,572,000	1,203,980	0.7659	0.780	0.760	0.780	0.760	0.790	1,572,000	0.7659	-1.27%
2002-05-15	0	0.790	0.790	0.800	0.770	0.790	946,000	738,880	0.7811	0.790	0.790	0.800	0.770	0.790	946,000	0.7811	1.28%
2002-05-14	0	0.780	0.770	0.780	0.780	0.790	704,000	549,140	0.7800	0.780	0.770	0.780	0.780	0.790	704,000	0.7800	-1.27%
2002-05-13	0	0.790	0.780	0.790	0.770	0.790	812,000	627,380	0.7726	0.790	0.780	0.790	0.770	0.790	812,000	0.7726	1.28%
2002-05-10	0	0.780	0.790	0.800	0.780	0.800	1,070,000	842,700	0.7876	0.780	0.790	0.800	0.780	0.800	1,070,000	0.7876	-1.27%
2002-05-09	0	0.790	0.780	0.800	0.780	0.800	486,000	385,680	0.7936	0.790	0.780	0.800	0.780	0.800	486,000	0.7936	1.28%
2002-05-08	0	0.780	0.770	0.790	0.780	0.790	850,000	667,000	0.7847	0.780	0.770	0.790	0.780	0.790	850,000	0.7847	-1.27%
2002-05-07	0	0.790	0.770	0.790	0.780	0.800	504,000	393,680	0.7811	0.790	0.770	0.790	0.780	0.800	504,000	0.7811	0.00%
2002-05-06	0	0.790	0.780	0.790	0.790	0.790	990,000	782,100	0.7900	0.790	0.780	0.790	0.790	0.790	990,000	0.7900	0.00%
2002-05-03	0	0.790	0.780	0.800	0.790	0.800	900,000	713,000	0.7922	0.790	0.780	0.800	0.790	0.800	900,000	0.7922	0.00%
2002-05-02	0	0.790	0.780	0.790	0.780	0.790	370,000	292,280	0.7899	0.790	0.780	0.790	0.780	0.790	370,000	0.7899	0.00%
2002-04-30	0	0.790	0.780	0.790	0.770	0.800	1,532,000	1,207,800	0.7884	0.790	0.780	0.790	0.770	0.800	1,532,000	0.7884	1.28%
2002-04-29	0	0.780	0.770	0.790	0.780	0.790	1,330,000	1,038,400	0.7808	0.780	0.770	0.790	0.780	0.790	1,330,000	0.7808	0.00%
2002-04-26	0	0.780	0.770	0.780	0.780	0.790	810,000	635,800	0.7849	0.780	0.770	0.780	0.780	0.790	810,000	0.7849	-2.50%
2002-04-25	0	0.800	0.790	0.800	0.780	0.800	1,578,000	1,261,500	0.7994	0.800	0.790	0.800	0.780	0.800	1,578,000	0.7994	-1.23%
2002-04-24	0	0.810	0.800	0.810	0.790	0.810	1,830,000	1,451,900	0.7934	0.810	0.800	0.810	0.790	0.810	1,830,000	0.7934	0.00%
2002-04-23	0	0.810	0.790	0.820	0.800	0.810	780,000	627,800	0.8049	0.810	0.790	0.820	0.800	0.810	780,000	0.8049	0.00%
2002-04-22	0	0.810	0.790	0.820	0.800	0.820	680,000	548,300	0.8063	0.810	0.790	0.820	0.800	0.820	680,000	0.8063	-1.22%
2002-04-19	0	0.820	0.810	0.820	0.800	0.820	930,000	751,000	0.8075	0.820	0.810	0.820	0.800	0.820	930,000	0.8075	1.23%
2002-04-18	0	0.810	0.790	0.810	0.800	0.820	1,092,000	877,100	0.8032	0.810	0.790	0.810	0.800	0.820	1,092,000	0.8032	0.00%
2002-04-17	0	0.810	0.790	0.810	0.800	0.810	830,000	664,800	0.8010	0.810	0.790	0.810	0.800	0.810	830,000	0.8010	1.25%
2002-04-16	0	0.800	0.780	0.800	0.790	0.800	850,000	676,200	0.7955	0.800	0.780	0.800	0.790	0.800	850,000	0.7955	1.27%
2002-04-15	0	0.790	0.780	0.800	0.780	0.790	830,000	653,100	0.7869	0.790	0.780	0.800	0.780	0.790	830,000	0.7869	2.60%
2002-04-12	0	0.770	0.740	0.770	0.770	0.770	190,000	146,300	0.7700	0.770	0.740	0.770	0.770	0.770	190,000	0.7700	0.00%
2002-04-11	0	0.770	0.760	0.770	0.760	0.770	160,000	122,600	0.7663	0.770	0.760	0.770	0.760	0.770	160,000	0.7663	-1.28%
2002-04-10	0	0.780	0.780	0.790	0.780	0.790	130,000	101,700	0.7823	0.780	0.780	0.790	0.780	0.790	130,000	0.7823	0.00%
2002-04-09	0	0.780	0.770	0.790	0.780	0.790	498,000	390,920	0.7850	0.780	0.770	0.790	0.780	0.790	498,000	0.7850	-1.27%
2002-04-08	0	0.790	0.780	0.790	0.780	0.790	252,000	198,080	0.7860	0.790	0.780	0.790	0.780	0.790	252,000	0.7860	0.00%
2002-04-04	0	0.790	0.790	0.800	0.780	0.800	920,000	723,400	0.7863	0.790	0.790	0.800	0.780	0.800	920,000	0.7863	-1.25%
2002-04-03	0	0.800	0.790	0.810	0.800	0.810	1,000,000	802,000	0.8020	0.800	0.790	0.810	0.800	0.810	1,000,000	0.8020	-2.44%
2002-04-02	0	0.820	0.810	0.840	0.800	0.820	1,262,000	1,025,780	0.8128	0.820	0.810	0.840	0.800	0.820	1,262,000	0.8128	1.23%
2002-03-28	0	0.810	0.800	0.810	0.800	0.820	780,000	634,860	0.8139	0.810	0.800	0.810	0.800	0.820	780,000	0.8139	-1.22%
2002-03-27	0	0.820	0.800	0.820	0.800	0.820	740,000	601,900	0.8134	0.820	0.800	0.820	0.800	0.820	740,000	0.8134	1.23%
2002-03-26	0	0.810	0.810	0.820	0.810	0.830	880,000	725,200	0.8241	0.810	0.810	0.820	0.810	0.830	880,000	0.8241	0.00%
2002-03-25	0	0.810	0.800	0.810	0.810	0.830	1,180,000	966,500	0.8191	0.810	0.800	0.810	0.810	0.830	1,180,000	0.8191	0.00%
2002-03-22	0	0.810	0.810	0.830	0.810	0.830	1,554,000	1,270,320	0.8175	0.810	0.810	0.830	0.810	0.830	1,554,000	0.8175	1.25%
2002-03-21	0	0.800	0.790	0.810	0.790	0.800	1,262,000	1,005,980	0.7971	0.800	0.790	0.810	0.790	0.800	1,262,000	0.7971	1.27%
2002-03-20	0	0.790	0.790	0.800	0.790	0.800	1,080,000	861,200	0.7974	0.790	0.790	0.800	0.790	0.800	1,080,000	0.7974	-1.25%
2002-03-19	0	0.800	0.780	0.810	0.770	0.810	1,098,000	878,400	0.8000	0.800	0.780	0.810	0.770	0.810	1,098,000	0.8000	-1.23%
2002-03-18	0	0.810	0.800	0.820	0.790	0.810	1,230,000	984,900	0.8007	0.810	0.800	0.820	0.790	0.810	1,230,000	0.8007	1.25%
2002-03-15	0	0.800	0.780	0.800	0.790	0.810	880,000	705,100	0.8013	0.800	0.780	0.800	0.790	0.810	880,000	0.8013	0.00%
2002-03-14	0	0.800	0.790	0.810	0.790	0.800	850,000	675,500	0.7947	0.800	0.790	0.810	0.790	0.800	850,000	0.7947	1.27%
2002-03-13	0	0.790	0.780	0.790	0.780	0.800	830,000	653,100	0.7869	0.790	0.780	0.790	0.780	0.800	830,000	0.7869	-1.25%
2002-03-12	0	0.800	0.780	0.800	0.780	0.810	910,000	723,600	0.7952	0.800	0.780	0.800	0.780	0.810	910,000	0.7952	-1.23%
2002-03-11	0	0.810	0.800	0.810	0.790	0.810	740,000	588,600	0.7954	0.810	0.800	0.810	0.790	0.810	740,000	0.7954	0.00%
2002-03-08	0	0.810	0.790	0.810	0.800	0.830	1,180,000	970,000	0.8220	0.810	0.790	0.810	0.800	0.830	1,180,000	0.8220	0.00%
2002-03-07	0	0.810	0.800	0.810	0.800	0.820	610,000	494,100	0.8100	0.810	0.800	0.810	0.800	0.820	610,000	0.8100	0.00%
2002-03-06	0	0.810	0.790	0.810	0.790	0.810	756,000	608,400	0.8048	0.810	0.790	0.810	0.790	0.810	756,000	0.8048	0.00%
2002-03-05	0	0.810	0.790	0.810	0.770	0.810	1,198,000	952,080	0.7947	0.810	0.790	0.810	0.770	0.810	1,198,000	0.7947	0.00%
2002-03-04	0	0.810	0.810	0.820	0.810	0.820	820,000	664,500	0.8104	0.810	0.810	0.820	0.810	0.820	820,000	0.8104	-1.22%
2002-03-01	0	0.820	0.800	0.820	0.810	0.820	530,000	430,600	0.8125	0.820	0.800	0.820	0.810	0.820	530,000	0.8125	0.00%
2002-02-28	0	0.820	0.800	0.830	0.800	0.850	780,000	638,100	0.8181	0.820	0.800	0.830	0.800	0.850	780,000	0.8181	-1.20%
2002-02-27	0	0.830	0.810	0.830	0.800	0.830	540,000	439,400	0.8137	0.830	0.810	0.830	0.800	0.830	540,000	0.8137	3.75%
2002-02-26	0	0.800	0.800	0.820	0.800	0.820	624,000	506,300	0.8114	0.800	0.800	0.820	0.800	0.820	624,000	0.8114	0.00%
2002-02-25	0	0.800	0.800	0.820	0.800	0.830	628,000	513,480	0.8176	0.800	0.800	0.820	0.800	0.830	628,000	0.8176	-1.23%
2002-02-22	0	0.810	0.810	0.820	0.810	0.810	696,000	563,760	0.8100	0.810	0.810	0.820	0.810	0.810	696,000	0.8100	-1.22%
2002-02-21	0	0.820	0.810	0.820	0.810	0.820	764,000	625,540	0.8188	0.820	0.810	0.820	0.810	0.820	764,000	0.8188	1.23%
2002-02-20	0	0.810	0.800	0.830	0.800	0.820	1,078,000	874,800	0.8115	0.810	0.800	0.830	0.800	0.820	1,078,000	0.8115	-1.22%
2002-02-19	0	0.820	0.800	0.820	0.810	0.830	1,000,000	815,100	0.8151	0.820	0.800	0.820	0.810	0.830	1,000,000	0.8151	-1.20%
2002-02-18	0	0.830	0.820	0.840	0.810	0.830	630,000	516,900	0.8205	0.830	0.820	0.840	0.810	0.830	630,000	0.8205	1.22%
2002-02-15	0	0.820	0.820	0.830	0.820	0.850	978,000	814,500	0.8328	0.820	0.820	0.830	0.820	0.850	978,000	0.8328	-1.20%
2002-02-11	0	0.830	0.810	0.840	0.810	0.830	530,000	434,900	0.8206	0.830	0.810	0.840	0.810	0.830	530,000	0.8206	3.75%
2002-02-08	0	0.800	0.770	0.800	0.770	0.810	710,000	557,000	0.7845	0.800	0.770	0.800	0.770	0.810	710,000	0.7845	3.90%
2002-02-07	0	0.770	0.770	0.800	0.770	0.790	578,000	450,260	0.7790	0.770	0.770	0.800	0.770	0.790	578,000	0.7790	-1.28%
2002-02-06	0	0.780	0.760	0.790	0.770	0.790	710,000	554,900	0.7815	0.780	0.760	0.790	0.770	0.790	710,000	0.7815	-1.27%
2002-02-05	0	0.790	0.760	0.800	0.760	0.790	860,000	667,600	0.7763	0.790	0.760	0.800	0.760	0.790	860,000	0.7763	2.60%
2002-02-04	0	0.770	0.770	0.780	0.760	0.790	950,000	738,600	0.7775	0.770	0.770	0.780	0.760	0.790	950,000	0.7775	-1.28%
2002-02-01	0	0.780	0.770	0.780	0.770	0.780	1,302,000	1,003,860	0.7710	0.780	0.770	0.780	0.770	0.780	1,302,000	0.7710	0.00%
2002-01-31	0	0.780	0.760	0.780	0.760	0.780	968,000	746,540	0.7712	0.780	0.760	0.780	0.760	0.780	968,000	0.7712	2.63%
2002-01-30	0	0.760	0.740	0.770	0.740	0.760	670,000	504,660	0.7532	0.760	0.740	0.770	0.740	0.760	670,000	0.7532	0.00%
2002-01-29	0	0.760	0.740	0.770	0.750	0.770	808,000	614,840	0.7609	0.760	0.740	0.770	0.750	0.770	808,000	0.7609	0.00%
2002-01-28	0	0.760	0.750	0.770	0.760	0.780	1,020,000	780,900	0.7656	0.760	0.750	0.770	0.760	0.780	1,020,000	0.7656	-1.30%
2002-01-25	0	0.770	0.750	0.780	0.740	0.770	1,030,000	783,000	0.7602	0.770	0.750	0.780	0.740	0.770	1,030,000	0.7602	2.67%
2002-01-24	0	0.750	0.750	0.760	0.750	0.760	830,000	627,900	0.7565	0.750	0.750	0.760	0.750	0.760	830,000	0.7565	-1.32%
2002-01-23	0	0.760	0.750	0.770	0.750	0.780	970,000	737,000	0.7598	0.760	0.750	0.770	0.750	0.780	970,000	0.7598	0.00%
2002-01-22	0	0.760	0.750	0.770	0.760	0.770	1,160,000	884,100	0.7622	0.760	0.750	0.770	0.760	0.770	1,160,000	0.7622	0.00%
2002-01-21	0	0.760	0.760	0.780	0.760	0.790	762,000	584,420	0.7670	0.760	0.760	0.780	0.760	0.790	762,000	0.7670	-3.80%
2002-01-18	0	0.790	0.770	0.790	0.770	0.790	728,000	565,840	0.7773	0.790	0.770	0.790	0.770	0.790	728,000	0.7773	1.28%
2002-01-17	0	0.780	0.780	0.790	0.770	0.790	810,000	631,800	0.7800	0.780	0.780	0.790	0.770	0.790	810,000	0.7800	-1.27%
2002-01-16	0	0.790	0.770	0.790	0.760	0.790	720,000	556,800	0.7733	0.790	0.770	0.790	0.760	0.790	720,000	0.7733	1.28%
2002-01-15	0	0.780	0.770	0.790	0.770	0.790	710,000	550,300	0.7751	0.780	0.770	0.790	0.770	0.790	710,000	0.7751	-1.27%
2002-01-14	0	0.790	0.780	0.800	0.770	0.790	736,000	576,080	0.7827	0.790	0.780	0.800	0.770	0.790	736,000	0.7827	1.28%
2002-01-11	0	0.780	0.760	0.780	0.760	0.780	708,000	544,160	0.7686	0.780	0.760	0.780	0.760	0.780	708,000	0.7686	1.30%
2002-01-10	0	0.770	0.770	0.780	0.770	0.790	560,000	436,000	0.7786	0.770	0.770	0.780	0.770	0.790	560,000	0.7786	-1.28%
2002-01-09	0	0.780	0.780	0.800	0.780	0.790	560,000	437,600	0.7814	0.780	0.780	0.800	0.780	0.790	560,000	0.7814	-1.27%
2002-01-08	0	0.790	0.790	0.820	0.790	0.820	824,000	664,380	0.8063	0.790	0.790	0.820	0.790	0.820	824,000	0.8063	-2.47%
2002-01-07	0	0.810	0.800	0.810	0.780	0.810	990,000	787,200	0.7952	0.810	0.800	0.810	0.780	0.810	990,000	0.7952	2.53%
2002-01-04	0	0.790	0.770	0.790	0.770	0.790	1,042,000	813,360	0.7806	0.790	0.770	0.790	0.770	0.790	1,042,000	0.7806	1.28%
2002-01-03	0	0.780	0.760	0.780	0.770	0.790	632,000	490,540	0.7762	0.780	0.760	0.780	0.770	0.790	632,000	0.7762	0.00%
2002-01-02	0	0.780	0.760	0.780	0.760	0.780	650,000	501,500	0.7715	0.780	0.760	0.780	0.760	0.780	650,000	0.7715	0.00%
2001-12-31	0	0.780	0.780	0.800	0.780	0.790	740,000	581,700	0.7861	0.780	0.780	0.800	0.780	0.790	740,000	0.7861	-1.27%
2001-12-28	0	0.790	0.770	0.800	0.770	0.790	892,000	696,880	0.7813	0.790	0.770	0.800	0.770	0.790	892,000	0.7813	2.60%
2001-12-27	0	0.770	0.760	0.770	0.760	0.780	590,000	455,600	0.7722	0.770	0.760	0.770	0.760	0.780	590,000	0.7722	1.32%
2001-12-24	0	0.760	0.750	0.770	0.760	0.760	50,000	38,000	0.7600	0.760	0.750	0.770	0.760	0.760	50,000	0.7600	0.00%
2001-12-21	0	0.760	0.760	0.770	0.750	0.770	550,000	415,000	0.7545	0.760	0.760	0.770	0.750	0.770	550,000	0.7545	-2.56%
2001-12-20	0	0.780	0.750	0.780	0.750	0.780	1,140,000	872,400	0.7653	0.780	0.750	0.780	0.750	0.780	1,140,000	0.7653	2.63%
2001-12-19	0	0.760	0.760	0.770	0.760	0.790	550,000	425,900	0.7744	0.760	0.760	0.770	0.760	0.790	550,000	0.7744	-2.56%
2001-12-18	0	0.780	0.750	0.780	0.750	0.780	560,000	428,900	0.7659	0.780	0.750	0.780	0.750	0.780	560,000	0.7659	4.00%
2001-12-17	0	0.750	0.720	0.750	0.730	0.750	714,000	527,120	0.7383	0.750	0.720	0.750	0.730	0.750	714,000	0.7383	1.35%
2001-12-14	0	0.740	0.730	0.750	0.730	0.760	600,000	443,000	0.7383	0.740	0.730	0.750	0.730	0.760	600,000	0.7383	-1.33%
2001-12-13	0	0.750	0.750	0.770	0.750	0.790	772,000	592,920	0.7680	0.750	0.750	0.770	0.750	0.790	772,000	0.7680	-2.60%
2001-12-12	0	0.770	0.750	0.780	0.760	0.780	500,000	384,500	0.7690	0.770	0.750	0.780	0.760	0.780	500,000	0.7690	1.32%
2001-12-11	0	0.760	0.750	0.770	0.750	0.770	540,000	408,000	0.7556	0.760	0.750	0.770	0.750	0.770	540,000	0.7556	-2.56%
2001-12-10	0	0.780	0.790	0.800	0.770	0.800	500,000	392,800	0.7856	0.780	0.790	0.800	0.770	0.800	500,000	0.7856	-2.50%
2001-12-07	0	0.800	0.780	0.800	0.780	0.800	600,000	472,000	0.7867	0.800	0.780	0.800	0.780	0.800	600,000	0.7867	1.27%
2001-12-06	0	0.790	0.770	0.800	0.760	0.800	896,000	701,720	0.7832	0.790	0.770	0.800	0.760	0.800	896,000	0.7832	2.60%
2001-12-05	0	0.770	0.760	0.780	0.700	0.780	590,000	448,360	0.7599	0.770	0.760	0.780	0.700	0.780	590,000	0.7599	1.32%
2001-12-04	0	0.760	0.730	0.770	0.720	0.770	724,000	548,740	0.7579	0.760	0.730	0.770	0.720	0.770	724,000	0.7579	-2.56%
2001-12-03	0	0.780	0.760	0.800	0.750	0.780	550,000	418,400	0.7607	0.780	0.760	0.800	0.750	0.780	550,000	0.7607	0.00%
2001-11-30	0	0.780	0.780	0.790	0.750	0.760	710,000	538,200	0.7580	0.780	0.780	0.790	0.750	0.760	710,000	0.7580	0.00%
2001-11-29	0	0.780	0.780	0.800	0.760	0.780	780,000	598,940	0.7679	0.780	0.780	0.800	0.760	0.780	780,000	0.7679	1.30%
2001-11-28	0	0.770	0.740	0.770	0.730	0.770	720,000	537,260	0.7462	0.770	0.740	0.770	0.730	0.770	720,000	0.7462	2.67%
2001-11-27	0	0.750	0.700	0.760	0.720	0.750	550,000	397,500	0.7227	0.750	0.700	0.760	0.720	0.750	550,000	0.7227	4.17%
2001-11-26	0	0.720	0.720	0.750	0.720	0.750	640,000	463,020	0.7235	0.720	0.720	0.750	0.720	0.750	640,000	0.7235	0.00%
2001-11-23	0	0.720	0.700	0.740	-	-	0	0	-	0.720	0.700	0.740	-	-	0	-	0.00%
2001-11-22	0	0.720	0.660	0.720	0.720	0.720	40,000	28,800	0.7200	0.720	0.660	0.720	0.720	0.720	40,000	0.7200	-4.00%
2001-11-21	0	0.750	0.720	0.750	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	-1.32%
2001-11-20	0	0.760	-	0.770	-	-	38,000	28,880	0.7600	0.760	-	0.770	-	-	38,000	0.7600	0.00%
2001-11-19	0	0.760	-	0.780	-	-	0	0	-	0.760	-	0.780	-	-	0	-	0.00%
2001-11-16	0	0.760	-	0.760	0.750	0.800	12,000	9,100	0.7583	0.760	-	0.760	0.750	0.800	12,000	0.7583	2.70%
2001-11-15	0	0.740	-	0.750	-	-	0	0	-	0.740	-	0.750	-	-	0	-	0.00%
2001-11-14	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2001-11-13	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	-2.63%
2001-11-12	0	0.760	0.700	0.760	-	-	0	0	-	0.760	0.700	0.760	-	-	0	-	0.00%
2001-11-09	0	0.760	0.720	0.760	0.700	0.760	3,994,000	2,848,440	0.7132	0.760	0.720	0.760	0.700	0.760	3,994,000	0.7132	1.33%
2001-11-08	0	0.750	0.700	0.760	0.750	0.750	250,000	187,500	0.7500	0.750	0.700	0.760	0.750	0.750	250,000	0.7500	2.74%
2001-11-07	0	0.730	-	0.750	-	-	38,000	29,640	0.7800	0.730	-	0.750	-	-	38,000	0.7800	0.00%
2001-11-06	0	0.730	0.750	0.760	0.730	0.730	132,000	96,360	0.7300	0.730	0.750	0.760	0.730	0.730	132,000	0.7300	-5.19%
2001-11-05	0	0.770	0.700	0.770	0.770	0.780	140,000	108,200	0.7729	0.770	0.700	0.770	0.770	0.780	140,000	0.7729	-1.28%
2001-11-02	0	0.780	0.720	0.780	0.780	0.780	100,000	78,000	0.7800	0.780	0.720	0.780	0.780	0.780	100,000	0.7800	4.00%
2001-11-01	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
2001-10-31	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
2001-10-30	0	0.750	0.700	0.750	0.740	0.750	110,000	81,500	0.7409	0.750	0.700	0.750	0.740	0.750	110,000	0.7409	0.00%
2001-10-29	0	0.750	-	0.770	0.750	0.750	20,000	15,000	0.7500	0.750	-	0.770	0.750	0.750	20,000	0.7500	0.00%
2001-10-26	0	0.750	0.710	0.750	0.750	0.790	154,000	118,860	0.7718	0.750	0.710	0.750	0.750	0.790	154,000	0.7718	-5.06%
2001-10-24	0	0.790	0.740	0.800	0.790	0.790	14,000	11,060	0.7900	0.790	0.740	0.800	0.790	0.790	14,000	0.7900	0.00%
2001-10-23	0	0.790	0.790	0.800	0.750	0.790	80,000	62,800	0.7850	0.790	0.790	0.800	0.750	0.790	80,000	0.7850	1.28%
2001-10-22	0	0.780	0.740	0.780	0.720	0.790	320,000	248,100	0.7753	0.780	0.740	0.780	0.720	0.790	320,000	0.7753	1.30%
2001-10-19	0	0.770	-	0.790	-	-	0	0	-	0.770	-	0.790	-	-	0	-	0.00%
2001-10-18	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	-1.28%
2001-10-17	0	0.780	-	0.780	0.770	0.780	80,000	61,900	0.7738	0.780	-	0.780	0.770	0.780	80,000	0.7738	2.63%
2001-10-16	0	0.760	0.700	0.790	-	-	0	0	-	0.760	0.700	0.790	-	-	0	-	0.00%
2001-10-15	0	0.760	0.760	0.770	-	-	100,000	76,000	0.7600	0.760	0.760	0.770	-	-	100,000	0.7600	0.00%
2001-10-12	0	0.760	-	0.770	-	-	0	0	-	0.760	-	0.770	-	-	0	-	0.00%
2001-10-11	0	0.760	0.700	0.770	-	-	0	0	-	0.760	0.700	0.770	-	-	0	-	0.00%
2001-10-10	0	0.760	0.720	0.770	0.700	0.760	108,000	79,080	0.7322	0.760	0.720	0.770	0.700	0.760	108,000	0.7322	0.00%
2001-10-09	0	0.760	0.760	0.800	0.750	0.760	100,000	75,500	0.7550	0.760	0.760	0.800	0.750	0.760	100,000	0.7550	2.70%
2001-10-08	0	0.740	0.700	0.740	0.700	0.740	120,000	87,500	0.7292	0.740	0.700	0.740	0.700	0.740	120,000	0.7292	-5.13%
2001-10-05	0	0.780	0.780	0.790	0.730	0.800	508,000	382,300	0.7526	0.780	0.780	0.790	0.730	0.800	508,000	0.7526	6.85%
2001-10-04	0	0.730	0.730	0.740	0.700	0.700	60,000	42,000	0.7000	0.730	0.730	0.740	0.700	0.700	60,000	0.7000	-1.35%
2001-10-03	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2001-09-28	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2001-09-27	0	0.740	0.730	0.740	0.690	0.740	52,000	35,980	0.6919	0.740	0.730	0.740	0.690	0.740	52,000	0.6919	0.00%
2001-09-26	0	0.740	-	0.740	0.700	0.750	4,000	2,900	0.7250	0.740	-	0.740	0.700	0.750	4,000	0.7250	2.78%
2001-09-25	0	0.720	-	0.720	0.730	0.730	20,000	14,600	0.7300	0.720	-	0.720	0.730	0.730	20,000	0.7300	0.00%
2001-09-24	0	0.720	-	0.730	0.700	0.720	64,000	45,800	0.7156	0.720	-	0.730	0.700	0.720	64,000	0.7156	-1.37%
2001-09-21	0	0.730	-	0.730	0.730	0.750	66,000	48,500	0.7348	0.730	-	0.730	0.730	0.750	66,000	0.7348	-6.41%
2001-09-20	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2001-09-19	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	-1.27%
2001-09-18	0	0.790	-	0.790	0.820	0.820	4,000	3,280	0.8200	0.790	-	0.790	0.820	0.820	4,000	0.8200	5.33%
2001-09-17	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
2001-09-14	0	0.750	-	0.750	0.760	0.760	400,000	304,000	0.7600	0.750	-	0.750	0.760	0.760	400,000	0.7600	-2.60%
2001-09-13	0	0.770	-	0.770	-	-	1,798,000	1,420,420	0.7900	0.770	-	0.770	-	-	1,798,000	0.7900	-4.94%
2001-09-12	0	0.810	0.820	-	-	-	0	0	-	0.810	0.820	-	-	-	0	-	5.19%
2001-09-11	0	0.770	0.770	0.780	-	-	0	0	-	0.770	0.770	0.780	-	-	0	-	2.67%
2001-09-10	0	0.750	-	0.780	-	-	0	0	-	0.750	-	0.780	-	-	0	-	0.00%
2001-09-07	0	0.750	0.700	0.750	0.750	0.750	60,000	45,000	0.7500	0.750	0.700	0.750	0.750	0.750	60,000	0.7500	0.00%
2001-09-06	0	0.750	0.750	0.780	0.750	0.750	60,000	45,000	0.7500	0.750	0.750	0.780	0.750	0.750	60,000	0.7500	2.74%
2001-09-05	0	0.730	-	0.780	0.730	0.730	20,000	14,600	0.7300	0.730	-	0.780	0.730	0.730	20,000	0.7300	-2.67%
2001-09-04	0	0.750	0.750	0.800	0.750	0.850	64,000	52,000	0.8125	0.750	0.750	0.800	0.750	0.850	64,000	0.8125	-5.06%
2001-09-03	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	-1.25%
2001-08-31	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2001-08-30	0	0.800	0.750	0.820	0.800	0.800	200,000	160,000	0.8000	0.800	0.750	0.820	0.800	0.800	200,000	0.8000	-2.44%
2001-08-29	0	0.820	0.750	0.820	0.820	0.820	50,000	41,000	0.8200	0.820	0.750	0.820	0.820	0.820	50,000	0.8200	2.50%
2001-08-28	0	0.800	0.760	0.880	-	-	0	0	-	0.800	0.760	0.880	-	-	0	-	0.00%
2001-08-27	0	0.800	0.800	0.820	0.800	0.800	120,000	96,000	0.8000	0.800	0.800	0.820	0.800	0.800	120,000	0.8000	0.00%
2001-08-24	0	0.800	0.800	0.850	0.800	0.820	20,000	16,200	0.8100	0.800	0.800	0.850	0.800	0.820	20,000	0.8100	-2.44%
2001-08-23	0	0.820	0.800	0.850	-	-	0	0	-	0.820	0.800	0.850	-	-	0	-	0.00%
2001-08-22	0	0.820	0.800	0.820	0.800	0.840	462,000	370,720	0.8024	0.820	0.800	0.820	0.800	0.840	462,000	0.8024	-2.40%
2001-08-21	0	0.870	0.820	0.870	-	-	0	0	-	0.840	0.792	0.840	-	-	0	-	0.00%
2001-08-20	0	0.870	0.870	0.880	-	-	0	0	-	0.840	0.840	0.850	-	-	0	-	2.35%
2001-08-17	0	0.850	0.820	0.870	-	-	0	0	-	0.821	0.792	0.840	-	-	0	-	0.00%
2001-08-16	0	0.850	0.820	0.860	0.820	0.850	16,000	13,420	0.8388	0.821	0.792	0.831	0.792	0.821	16,567	0.8100	0.00%
2001-08-15	0	0.850	0.830	0.850	-	-	50,000	43,500	0.8700	0.821	0.802	0.821	-	-	51,773	0.8402	-1.16%
2001-08-14	0	0.860	0.850	0.860	0.850	0.860	420,000	358,000	0.8524	0.831	0.821	0.831	0.821	0.831	434,896	0.8232	1.18%
2001-08-13	0	0.850	0.820	0.850	0.800	0.860	140,000	115,460	0.8247	0.821	0.792	0.821	0.773	0.831	144,965	0.7965	0.00%
2001-08-10	0	0.850	0.850	0.860	0.790	0.900	370,000	298,280	0.8062	0.821	0.821	0.831	0.763	0.869	383,123	0.7785	0.00%
2001-08-09	0	0.850	0.850	0.860	0.780	0.780	40,000	31,200	0.7800	0.821	0.821	0.831	0.753	0.753	41,419	0.7533	-1.16%
2001-08-08	0	0.860	0.860	0.880	0.830	0.830	50,000	41,500	0.8300	0.831	0.831	0.850	0.802	0.802	51,773	0.8016	3.61%
2001-08-07	0	0.830	0.780	0.830	0.790	0.860	102,000	82,560	0.8094	0.802	0.753	0.802	0.763	0.831	105,618	0.7817	-1.19%
2001-08-06	0	0.840	0.830	0.860	0.840	0.930	332,000	286,280	0.8623	0.811	0.802	0.831	0.811	0.898	343,775	0.8328	-9.68%
2001-08-03	0	0.930	0.900	0.940	0.900	0.990	810,000	777,000	0.9593	0.898	0.869	0.908	0.869	0.956	838,729	0.9264	-3.12%
2001-08-02	0	0.960	0.950	0.960	0.960	1.050	1,086,000	1,061,440	0.9774	0.927	0.917	0.927	0.927	1.014	1,124,518	0.9439	-5.88%
2001-08-01	0	1.020	0.990	1.020	0.990	1.030	3,032,000	3,042,180	1.0034	0.985	0.956	0.985	0.956	0.995	3,139,538	0.9690	0.00%
2001-07-31	0	1.020	0.950	1.020	0.910	1.020	7,188,000	6,869,900	0.9557	0.985	0.917	0.985	0.879	0.985	7,442,942	0.9230	8.51%
2001-07-30	0	0.940	0.950	0.960	0.900	0.960	4,314,000	3,970,600	0.9204	0.908	0.917	0.927	0.869	0.927	4,467,008	0.8889	4.44%
2001-07-27	0	0.900	0.890	0.900	0.830	0.900	2,330,000	2,020,940	0.8674	0.869	0.860	0.869	0.802	0.869	2,412,640	0.8376	11.11%
2001-07-26	0	0.810	0.800	0.810	0.800	0.810	1,118,000	899,420	0.8045	0.782	0.773	0.782	0.773	0.782	1,157,653	0.7769	5.19%
2001-07-24	0	0.770	0.770	0.800	0.730	0.790	18,000	13,460	0.7478	0.744	0.744	0.773	0.705	0.763	18,638	0.7222	4.05%
2001-07-23	0	0.740	0.740	0.790	0.740	0.780	60,000	45,800	0.7633	0.715	0.715	0.763	0.715	0.753	62,128	0.7372	-5.13%
2001-07-20	0	0.780	0.780	0.790	0.770	0.800	232,000	179,800	0.7750	0.753	0.753	0.763	0.744	0.773	240,229	0.7485	-2.50%
2001-07-19	0	0.800	0.800	0.810	0.720	0.800	220,000	162,900	0.7405	0.773	0.773	0.782	0.695	0.773	227,803	0.7151	5.26%
2001-07-18	0	0.760	0.770	0.800	0.750	0.770	480,000	365,600	0.7617	0.734	0.744	0.773	0.724	0.744	497,025	0.7356	-1.30%
2001-07-17	0	0.770	0.700	0.800	0.740	0.770	200,000	150,500	0.7525	0.744	0.676	0.773	0.715	0.744	207,094	0.7267	-1.28%
2001-07-16	0	0.780	0.740	0.810	0.740	0.740	60,000	44,400	0.7400	0.753	0.715	0.782	0.715	0.715	62,128	0.7147	0.00%
2001-07-13	0	0.780	0.770	0.800	0.780	0.790	100,000	78,500	0.7850	0.753	0.744	0.773	0.753	0.763	103,547	0.7581	-2.50%
2001-07-12	0	0.800	0.780	0.810	0.760	0.820	758,000	608,000	0.8021	0.773	0.753	0.782	0.734	0.792	784,885	0.7746	0.00%
2001-07-11	0	0.800	0.800	0.810	0.770	0.810	140,000	109,500	0.7821	0.773	0.773	0.782	0.744	0.782	144,965	0.7554	-4.76%
2001-07-10	0	0.840	0.820	0.840	0.800	0.880	248,000	207,720	0.8376	0.811	0.792	0.811	0.773	0.850	256,796	0.8089	-1.18%
2001-07-09	0	0.850	0.840	0.850	0.780	0.900	458,000	383,500	0.8373	0.821	0.811	0.821	0.753	0.869	474,244	0.8087	10.39%
2001-07-05	0	0.770	0.770	0.800	0.770	0.800	230,000	179,400	0.7800	0.744	0.744	0.773	0.744	0.773	238,158	0.7533	-3.75%
2001-07-04	0	0.800	0.750	0.810	0.790	0.810	246,000	196,260	0.7978	0.773	0.724	0.782	0.763	0.782	254,725	0.7705	0.00%
2001-07-03	0	0.800	0.800	0.810	0.800	0.800	140,000	112,000	0.8000	0.773	0.773	0.782	0.773	0.773	144,965	0.7726	-1.23%
2001-06-29	0	0.810	0.800	0.810	0.750	0.820	98,000	78,540	0.8014	0.782	0.773	0.782	0.724	0.792	101,476	0.7740	2.53%
2001-06-28	0	0.790	0.790	0.800	0.770	0.780	50,000	38,700	0.7740	0.763	0.763	0.773	0.744	0.753	51,773	0.7475	-2.47%
2001-06-27	0	0.810	0.780	0.810	0.780	0.860	60,000	47,440	0.7907	0.782	0.753	0.782	0.753	0.831	62,128	0.7636	1.25%
2001-06-26	0	0.800	0.750	0.800	0.800	0.800	8,000	6,400	0.8000	0.773	0.724	0.773	0.773	0.773	8,284	0.7726	0.00%
2001-06-22	0	0.800	0.790	0.800	0.790	0.810	220,000	176,000	0.8000	0.773	0.763	0.773	0.763	0.782	227,803	0.7726	1.27%
2001-06-21	0	0.790	0.790	0.800	0.770	0.810	868,000	685,020	0.7892	0.763	0.763	0.773	0.744	0.782	898,786	0.7622	5.33%
2001-06-20	0	0.750	0.740	0.780	0.750	0.770	62,000	46,840	0.7555	0.724	0.715	0.753	0.724	0.744	64,199	0.7296	-5.06%
2001-06-19	0	0.790	0.790	0.800	0.770	0.800	296,000	231,580	0.7824	0.763	0.763	0.773	0.744	0.773	306,498	0.7556	1.28%
2001-06-18	0	0.780	0.750	0.790	0.780	0.800	260,000	203,800	0.7838	0.753	0.724	0.763	0.753	0.773	269,222	0.7570	0.00%
2001-06-15	0	0.780	0.750	0.780	0.780	0.780	50,000	39,000	0.7800	0.753	0.724	0.753	0.753	0.753	51,773	0.7533	0.00%
2001-06-14	0	0.780	0.760	0.800	0.760	0.830	350,000	276,240	0.7893	0.753	0.734	0.773	0.734	0.802	362,414	0.7622	-4.88%
2001-06-13	0	0.820	0.790	0.830	0.770	0.820	320,000	254,360	0.7949	0.792	0.763	0.802	0.744	0.792	331,350	0.7676	5.13%
2001-06-12	0	0.780	0.780	0.800	0.780	0.830	278,000	222,600	0.8007	0.753	0.753	0.773	0.753	0.802	287,860	0.7733	-3.70%
2001-06-11	0	0.810	0.780	0.810	0.800	0.810	100,000	80,700	0.8070	0.782	0.753	0.782	0.773	0.782	103,547	0.7794	1.25%
2001-06-08	0	0.800	0.790	0.800	0.790	0.820	420,000	335,700	0.7993	0.773	0.763	0.773	0.763	0.792	434,896	0.7719	0.00%
2001-06-07	0	0.800	0.800	0.810	0.740	0.800	838,000	657,740	0.7849	0.773	0.773	0.782	0.715	0.773	867,722	0.7580	2.56%
2001-06-06	0	0.780	0.760	0.790	0.780	0.790	124,000	97,420	0.7856	0.753	0.734	0.763	0.753	0.763	128,398	0.7587	-2.50%
2001-06-05	0	0.800	0.750	0.760	0.720	0.850	910,000	723,760	0.7953	0.773	0.724	0.734	0.695	0.821	942,276	0.7681	1.27%
2001-06-04	0	0.790	0.730	0.790	0.760	0.810	412,000	328,760	0.7980	0.763	0.705	0.763	0.734	0.782	426,613	0.7706	3.95%
2001-06-01	0	0.760	0.710	0.760	0.770	0.770	12,000	9,240	0.7700	0.734	0.686	0.734	0.744	0.744	12,426	0.7436	0.00%
2001-05-31	0	0.760	0.700	0.760	0.700	0.800	144,000	110,560	0.7678	0.734	0.676	0.734	0.676	0.773	149,107	0.7415	-1.30%
2001-05-30	0	0.770	0.700	0.770	0.780	0.780	60,000	45,800	0.7633	0.744	0.676	0.744	0.753	0.753	62,128	0.7372	-6.10%
2001-05-29	0	0.820	0.810	0.820	0.810	0.900	260,000	219,400	0.8438	0.792	0.782	0.792	0.782	0.869	269,222	0.8149	-2.38%
2001-05-28	0	0.840	0.840	0.850	0.820	0.890	200,000	175,600	0.8780	0.811	0.811	0.821	0.792	0.860	207,094	0.8479	-6.67%
2001-05-25	0	0.900	0.840	0.900	0.840	0.900	272,000	241,300	0.8871	0.869	0.811	0.869	0.811	0.869	281,647	0.8567	3.45%
2001-05-24	0	0.870	0.830	0.870	0.870	0.890	448,000	391,760	0.8745	0.840	0.802	0.840	0.840	0.860	463,890	0.8445	-1.14%
2001-05-23	0	0.880	0.860	0.880	0.880	0.910	264,000	233,820	0.8857	0.850	0.831	0.850	0.850	0.879	273,363	0.8553	-3.30%
2001-05-22	0	0.910	0.900	0.910	0.900	0.930	1,134,000	1,035,580	0.9132	0.879	0.869	0.879	0.869	0.898	1,174,220	0.8819	2.25%
2001-05-21	0	0.890	0.850	0.890	0.820	0.950	56,000	49,340	0.8811	0.860	0.821	0.860	0.792	0.917	57,986	0.8509	0.00%
2001-05-18	0	0.890	0.860	0.890	0.870	0.900	134,000	120,300	0.8978	0.860	0.831	0.860	0.840	0.869	138,753	0.8670	-1.11%
2001-05-17	0	0.900	0.890	0.900	0.890	0.910	884,000	792,880	0.8969	0.869	0.860	0.869	0.860	0.879	915,353	0.8662	0.00%
2001-05-16	0	0.900	0.890	0.900	0.850	0.900	848,000	744,340	0.8778	0.869	0.860	0.869	0.821	0.869	878,077	0.8477	5.88%
2001-05-15	0	0.850	0.840	0.850	0.820	0.880	30,000	25,340	0.8447	0.821	0.811	0.821	0.792	0.850	31,064	0.8157	-2.30%
2001-05-14	0	0.870	0.860	0.870	0.860	0.880	290,000	253,000	0.8724	0.840	0.831	0.840	0.831	0.850	300,286	0.8425	-5.43%
2001-05-11	0	0.920	0.910	0.920	0.890	0.940	2,274,000	2,098,080	0.9226	0.888	0.879	0.888	0.860	0.908	2,354,654	0.8910	3.37%
2001-05-10	0	0.890	0.880	0.900	0.860	0.910	1,510,000	1,338,400	0.8864	0.860	0.850	0.869	0.831	0.879	1,563,556	0.8560	3.49%
2001-05-09	0	0.860	0.880	0.890	0.820	0.890	2,136,000	1,864,320	0.8728	0.831	0.850	0.860	0.792	0.860	2,211,759	0.8429	-2.27%
2001-05-08	0	0.880	0.880	0.890	0.860	0.910	1,204,000	1,053,720	0.8752	0.850	0.850	0.860	0.831	0.879	1,246,703	0.8452	-3.30%
2001-05-07	0	0.910	0.890	0.900	0.880	0.910	2,448,000	2,197,640	0.8977	0.879	0.860	0.869	0.850	0.879	2,534,825	0.8670	2.25%
2001-05-04	0	0.890	0.880	0.890	0.830	0.900	1,620,000	1,391,940	0.8592	0.860	0.850	0.860	0.802	0.869	1,677,458	0.8298	3.49%
2001-05-03	0	0.860	0.840	0.870	0.790	0.870	1,242,000	1,030,320	0.8296	0.831	0.811	0.840	0.763	0.840	1,286,051	0.8012	-1.15%
2001-05-02	0	0.870	0.870	0.880	0.830	0.880	2,372,000	2,011,640	0.8481	0.840	0.840	0.850	0.802	0.850	2,456,129	0.8190	4.82%
2001-04-27	0	0.830	0.820	0.840	0.750	0.840	3,548,000	2,748,540	0.7747	0.802	0.792	0.811	0.724	0.811	3,673,840	0.7481	7.79%
2001-04-26	0	0.770	0.760	0.780	0.760	0.810	532,000	416,020	0.7820	0.744	0.734	0.753	0.734	0.782	550,869	0.7552	-1.28%
2001-04-25	0	0.780	0.770	0.780	0.720	0.780	1,250,000	942,640	0.7541	0.753	0.744	0.753	0.695	0.753	1,294,335	0.7283	11.43%
2001-04-24	0	0.700	0.690	0.710	0.660	0.710	796,000	548,040	0.6885	0.676	0.666	0.686	0.637	0.686	824,232	0.6649	1.45%
2001-04-23	0	0.690	0.680	0.690	0.630	0.690	912,000	592,620	0.6498	0.666	0.657	0.666	0.608	0.666	944,347	0.6275	7.81%
2001-04-20	0	0.640	0.640	0.650	0.560	0.630	660,000	392,360	0.5945	0.618	0.618	0.628	0.541	0.608	683,409	0.5741	8.47%
2001-04-19	0	0.590	0.550	0.600	0.540	0.600	220,000	121,400	0.5518	0.570	0.531	0.579	0.522	0.579	227,803	0.5329	18.00%
2001-04-18	0	0.500	0.500	0.540	0.500	0.500	20,000	10,000	0.5000	0.483	0.483	0.522	0.483	0.483	20,709	0.4829	-5.66%
2001-04-17	0	0.530	0.495	0.530	0.540	0.550	202,000	110,100	0.5450	0.512	0.478	0.512	0.522	0.531	209,164	0.5264	0.00%
2001-04-12	0	0.530	0.500	0.530	0.500	0.530	800,000	404,500	0.5056	0.512	0.483	0.512	0.483	0.512	828,374	0.4883	6.00%
2001-04-11	0	0.500	0.460	0.510	0.500	0.520	200,000	102,000	0.5100	0.483	0.444	0.493	0.483	0.502	207,094	0.4925	2.04%
2001-04-10	0	0.490	0.480	0.490	0.490	0.520	590,000	295,800	0.5014	0.473	0.464	0.473	0.473	0.502	610,926	0.4842	-3.92%
2001-04-09	0	0.510	0.495	0.530	0.500	0.520	290,000	147,600	0.5090	0.493	0.478	0.512	0.483	0.502	300,286	0.4915	0.00%
2001-04-06	0	0.510	0.550	0.560	0.500	0.560	358,000	188,740	0.5272	0.493	0.531	0.541	0.483	0.541	370,697	0.5091	2.00%
2001-04-04	0	0.500	0.440	0.500	0.500	0.500	10,000	5,000	0.5000	0.483	0.425	0.483	0.483	0.483	10,355	0.4829	5.26%
2001-04-03	0	0.475	0.475	0.500	0.475	0.500	70,000	34,350	0.4907	0.459	0.459	0.483	0.459	0.483	72,483	0.4739	-5.00%
2001-04-02	0	0.500	0.530	0.540	0.500	0.500	20,000	10,000	0.5000	0.483	0.512	0.522	0.483	0.483	20,709	0.4829	-3.85%
2001-03-30	0	0.520	0.520	0.530	0.500	0.500	50,000	25,000	0.5000	0.502	0.502	0.512	0.483	0.483	51,773	0.4829	-1.89%
2001-03-29	0	0.530	0.490	0.540	-	-	0	0	-	0.512	0.473	0.522	-	-	0	-	0.00%
2001-03-28	0	0.530	0.520	0.530	0.500	0.550	114,000	61,400	0.5386	0.512	0.502	0.512	0.483	0.531	118,043	0.5201	0.00%
2001-03-27	0	0.530	0.530	0.550	0.510	0.580	140,000	79,200	0.5657	0.512	0.512	0.531	0.493	0.560	144,965	0.5463	-1.85%
2001-03-26	0	0.540	0.485	0.550	-	-	0	0	-	0.522	0.468	0.531	-	-	0	-	0.00%
2001-03-23	0	0.540	0.500	0.540	0.500	0.540	90,000	46,600	0.5178	0.522	0.483	0.522	0.483	0.522	93,192	0.5000	1.89%
2001-03-22	0	0.530	0.500	0.550	0.490	0.540	140,000	70,380	0.5027	0.512	0.483	0.531	0.473	0.522	144,965	0.4855	0.00%
2001-03-21	0	0.530	0.530	0.540	0.500	0.560	70,000	36,200	0.5171	0.512	0.512	0.522	0.483	0.541	72,483	0.4994	0.00%
2001-03-20	0	0.530	0.530	0.540	0.500	0.500	130,000	65,000	0.5000	0.512	0.512	0.522	0.483	0.483	134,611	0.4829	-7.02%
2001-03-19	0	0.570	0.530	0.580	0.500	0.570	136,000	70,100	0.5154	0.550	0.512	0.560	0.483	0.550	140,824	0.4978	-8.06%
2001-03-16	0	0.620	0.540	0.620	-	-	0	0	-	0.599	0.522	0.599	-	-	0	-	0.00%
2001-03-15	0	0.620	0.590	0.620	0.620	0.620	184,000	114,080	0.6200	0.599	0.570	0.599	0.599	0.599	190,526	0.5988	-1.59%
2001-03-14	0	0.630	0.620	0.630	0.580	0.630	18,000	10,740	0.5967	0.608	0.599	0.608	0.560	0.608	18,638	0.5762	1.61%
2001-03-13	0	0.620	0.580	0.620	0.580	0.620	30,000	18,200	0.6067	0.599	0.560	0.599	0.560	0.599	31,064	0.5859	-1.59%
2001-03-12	0	0.630	0.550	0.630	0.600	0.630	150,000	91,500	0.6100	0.608	0.531	0.608	0.579	0.608	155,320	0.5891	5.00%
2001-03-09	0	0.600	0.570	0.600	0.630	0.630	100,000	63,000	0.6300	0.579	0.550	0.579	0.608	0.608	103,547	0.6084	0.00%
2001-03-08	0	0.600	0.600	0.630	0.600	0.600	6,000	3,600	0.6000	0.579	0.579	0.608	0.579	0.579	6,213	0.5794	-3.23%
2001-03-07	0	0.620	0.610	0.630	0.620	0.620	342,000	212,040	0.6200	0.599	0.589	0.608	0.599	0.599	354,130	0.5988	-3.12%
2001-03-06	0	0.640	0.610	0.640	0.600	0.640	186,000	116,540	0.6266	0.618	0.589	0.618	0.579	0.618	192,597	0.6051	6.67%
2001-03-05	0	0.600	0.570	0.600	0.590	0.600	200,000	118,500	0.5925	0.579	0.550	0.579	0.570	0.579	207,094	0.5722	1.69%
2001-03-02	0	0.590	0.590	0.620	0.550	0.600	222,000	123,600	0.5568	0.570	0.570	0.599	0.531	0.579	229,874	0.5377	0.00%
2001-03-01	0	0.590	0.590	0.620	0.550	0.570	384,000	211,800	0.5516	0.570	0.570	0.599	0.531	0.550	397,620	0.5327	1.72%
2001-02-28	0	0.580	0.580	0.620	0.580	0.600	310,000	183,300	0.5913	0.560	0.560	0.599	0.560	0.579	320,995	0.5710	-3.33%
2001-02-27	0	0.600	0.600	0.630	0.580	0.640	496,000	309,300	0.6236	0.579	0.579	0.608	0.560	0.618	513,592	0.6022	3.45%
2001-02-26	0	0.580	0.580	0.600	0.580	0.630	526,000	312,280	0.5937	0.560	0.560	0.579	0.560	0.608	544,656	0.5734	-7.94%
2001-02-23	0	0.630	0.580	0.650	0.550	0.640	242,000	142,540	0.5890	0.608	0.560	0.628	0.531	0.618	250,583	0.5688	0.00%
2001-02-22	0	0.630	0.550	0.650	0.600	0.630	710,000	433,800	0.6110	0.608	0.531	0.628	0.579	0.608	735,182	0.5901	-1.56%
2001-02-21	0	0.640	0.550	0.650	0.580	0.640	210,000	128,200	0.6105	0.618	0.531	0.628	0.560	0.618	217,448	0.5896	0.00%
2001-02-20	0	0.640	0.600	0.640	0.550	0.650	320,000	188,500	0.5891	0.618	0.579	0.618	0.531	0.628	331,350	0.5689	12.28%
2001-02-19	0	0.570	0.530	0.600	-	-	0	0	-	0.550	0.512	0.579	-	-	0	-	0.00%
2001-02-16	0	0.570	0.530	0.590	-	-	0	0	-	0.550	0.512	0.570	-	-	0	-	0.00%
2001-02-15	0	0.570	0.530	0.590	-	-	0	0	-	0.550	0.512	0.570	-	-	0	-	0.00%
2001-02-14	0	0.570	0.570	0.590	0.540	0.550	50,000	27,300	0.5460	0.550	0.550	0.570	0.522	0.531	51,773	0.5273	-3.39%
2001-02-13	0	0.590	0.550	0.590	0.580	0.600	226,000	133,960	0.5927	0.570	0.531	0.570	0.560	0.579	234,016	0.5724	0.00%
2001-02-12	0	0.590	0.580	0.600	0.550	0.590	340,000	194,900	0.5732	0.570	0.560	0.579	0.531	0.570	352,059	0.5536	1.72%
2001-02-09	0	0.580	0.560	0.590	0.530	0.580	582,000	312,160	0.5364	0.560	0.541	0.570	0.512	0.560	602,642	0.5180	-1.69%
2001-02-08	0	0.590	0.550	0.600	0.590	0.590	184,000	108,560	0.5900	0.570	0.531	0.579	0.570	0.570	190,526	0.5698	-3.28%
2001-02-07	0	0.610	0.610	0.620	0.550	0.640	418,000	248,540	0.5946	0.589	0.589	0.599	0.531	0.618	432,826	0.5742	0.00%
2001-02-06	0	0.610	0.540	0.610	0.600	0.620	40,000	24,600	0.6150	0.589	0.522	0.589	0.579	0.599	41,419	0.5939	-4.69%
2001-02-05	0	0.640	0.610	0.640	0.570	0.640	806,000	515,140	0.6391	0.618	0.589	0.618	0.550	0.618	834,587	0.6172	-1.54%
2001-02-02	0	0.650	0.610	0.650	0.660	0.660	50,000	33,000	0.6600	0.628	0.589	0.628	0.637	0.637	51,773	0.6374	0.00%
2001-02-01	0	0.650	0.630	0.650	0.630	0.670	94,000	61,580	0.6551	0.628	0.608	0.628	0.608	0.647	97,334	0.6327	0.00%
2001-01-31	0	0.650	0.660	0.680	0.630	0.670	204,000	131,720	0.6457	0.628	0.637	0.657	0.608	0.647	211,235	0.6236	6.56%
2001-01-30	0	0.610	0.610	0.660	0.610	0.670	74,000	45,380	0.6132	0.589	0.589	0.637	0.589	0.647	76,625	0.5922	-6.15%
2001-01-29	0	0.650	0.630	0.650	0.650	0.700	86,000	60,000	0.6977	0.628	0.608	0.628	0.628	0.676	89,050	0.6738	-2.99%
2001-01-23	0	0.670	0.610	0.690	0.650	0.670	220,000	146,700	0.6668	0.647	0.589	0.666	0.628	0.647	227,803	0.6440	4.69%
2001-01-22	0	0.640	0.620	0.650	0.640	0.660	332,000	213,400	0.6428	0.618	0.599	0.628	0.618	0.637	343,775	0.6208	0.00%
2001-01-19	0	0.640	0.580	0.640	0.580	0.640	232,000	144,680	0.6236	0.618	0.560	0.618	0.560	0.618	240,229	0.6023	6.67%
2001-01-18	0	0.600	0.560	0.600	0.600	0.610	172,000	104,520	0.6077	0.579	0.541	0.579	0.579	0.589	178,100	0.5869	0.00%
2001-01-17	0	0.600	0.520	0.600	0.500	0.600	532,000	286,300	0.5382	0.579	0.502	0.579	0.483	0.579	550,869	0.5197	13.21%
2001-01-16	0	0.530	0.510	0.530	0.500	0.660	772,000	400,640	0.5190	0.512	0.493	0.512	0.483	0.637	799,381	0.5012	-15.87%
2001-01-15	0	0.630	-	0.690	0.630	0.630	8,000	5,040	0.6300	0.608	-	0.666	0.608	0.608	8,284	0.6084	-11.27%
2001-01-12	0	0.710	-	0.710	0.710	0.710	30,000	21,300	0.7100	0.686	-	0.686	0.686	0.686	31,064	0.6857	1.43%
2001-01-11	0	0.700	-	0.700	-	-	0	0	-	0.676	-	0.676	-	-	0	-	-6.67%
2001-01-10	0	0.750	-	0.750	-	-	0	0	-	0.724	-	0.724	-	-	0	-	-5.06%
2001-01-09	0	0.790	0.790	0.800	-	-	0	0	-	0.763	0.763	0.773	-	-	0	-	9.72%
2001-01-08	0	0.720	-	0.720	-	-	0	0	-	0.695	-	0.695	-	-	0	-	0.00%
2001-01-05	0	0.720	0.710	0.720	0.650	0.720	196,000	129,520	0.6608	0.695	0.686	0.695	0.628	0.695	202,952	0.6382	-2.70%
2001-01-04	0	0.740	0.700	0.760	0.700	0.800	108,000	81,460	0.7543	0.715	0.676	0.734	0.676	0.773	111,831	0.7284	0.00%
2001-01-03	0	0.740	-	0.750	0.700	0.740	16,000	11,420	0.7138	0.715	-	0.724	0.676	0.715	16,567	0.6893	-7.50%
2001-01-02	0	0.800	-	0.810	0.800	0.800	40,000	32,600	0.8150	0.773	-	0.782	0.773	0.773	41,419	0.7871	0.00%
2000-12-29	0	0.800	0.700	0.840	0.800	0.800	40,000	32,000	0.8000	0.773	0.676	0.811	0.773	0.773	41,419	0.7726	-2.44%
2000-12-28	0	0.820	0.820	0.840	0.800	0.880	1,128,000	949,200	0.8415	0.792	0.792	0.811	0.773	0.850	1,168,008	0.8127	3.80%
2000-12-27	0	0.790	-	0.800	0.780	0.790	50,000	39,200	0.7840	0.763	-	0.773	0.753	0.763	51,773	0.7571	0.00%
2000-12-22	0	0.790	-	0.790	0.770	0.790	110,000	85,000	0.7727	0.763	-	0.763	0.744	0.763	113,901	0.7463	0.00%
2000-12-21	0	0.790	-	0.790	0.790	0.820	90,000	71,800	0.7978	0.763	-	0.763	0.763	0.792	93,192	0.7705	-5.95%
2000-12-20	0	0.840	-	0.840	-	-	0	0	-	0.811	-	0.811	-	-	0	-	0.00%
2000-12-19	0	0.840	-	0.850	-	-	0	0	-	0.811	-	0.821	-	-	0	-	0.00%
2000-12-18	0	0.840	0.800	0.880	0.840	0.840	10,000	8,400	0.8400	0.811	0.773	0.850	0.811	0.811	10,355	0.8112	-3.45%
2000-12-15	0	0.870	0.720	0.880	0.740	0.890	132,000	109,740	0.8314	0.840	0.695	0.850	0.715	0.860	136,682	0.8029	-2.25%
2000-12-14	0	0.890	-	0.890	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
2000-12-13	0	0.890	0.890	0.900	0.810	0.900	34,000	28,700	0.8441	0.860	0.860	0.869	0.782	0.869	35,206	0.8152	-1.11%
2000-12-12	0	0.900	0.840	0.900	0.900	0.900	11,850	10,517	0.8875	0.869	0.811	0.869	0.869	0.869	12,270	0.8571	2.27%
2000-12-11	0	0.880	0.880	0.890	0.840	0.930	122,000	112,740	0.9241	0.850	0.850	0.860	0.811	0.898	126,327	0.8924	0.00%
2000-12-08	0	0.880	0.810	0.880	0.860	0.900	30,000	26,600	0.8867	0.850	0.782	0.850	0.831	0.869	31,064	0.8563	-2.22%
2000-12-07	0	0.900	0.900	0.950	0.900	1.000	8,000	7,400	0.9250	0.869	0.869	0.917	0.869	0.966	8,284	0.8933	-4.26%
2000-12-06	0	0.940	1.000	1.010	0.940	1.010	12,000	11,420	0.9517	0.908	0.966	0.975	0.908	0.975	12,426	0.9191	-4.08%
2000-12-05	0	0.980	1.040	-	0.980	1.040	18,000	18,000	1.0000	0.946	1.004	-	0.946	1.004	18,638	0.9657	3.16%
2000-12-04	0	0.950	-	0.950	-	-	0	0	-	0.917	-	0.917	-	-	0	-	-2.06%
2000-12-01	0	0.970	-	0.980	0.970	0.970	2,000	1,940	0.9700	0.937	-	0.946	0.937	0.937	2,071	0.9368	3.19%
2000-11-30	0	0.940	0.940	0.950	0.870	0.910	4,000	3,560	0.8900	0.908	0.908	0.917	0.840	0.879	4,142	0.8595	2.17%
2000-11-29	0	0.920	-	0.890	0.850	0.940	12,000	10,380	0.8650	0.888	-	0.860	0.821	0.908	12,426	0.8354	-2.13%
2000-11-28	0	0.940	0.870	0.940	0.910	0.980	7,000	6,460	0.9229	0.908	0.840	0.908	0.879	0.946	7,248	0.8912	-1.05%
2000-11-27	0	0.950	-	0.960	-	-	0	0	-	0.917	-	0.927	-	-	0	-	0.00%
2000-11-24	0	0.950	-	0.990	0.950	0.950	50,000	47,500	0.9500	0.917	-	0.956	0.917	0.917	51,773	0.9175	-5.94%
2000-11-23	0	1.010	1.010	1.020	0.950	0.990	12,000	11,480	0.9567	0.975	0.975	0.985	0.917	0.956	12,426	0.9239	-0.98%
2000-11-22	0	1.020	-	1.080	-	-	0	0	-	0.985	-	1.043	-	-	0	-	0.00%
2000-11-21	0	1.020	0.980	1.020	-	-	0	0	-	0.985	0.946	0.985	-	-	0	-	-1.92%
2000-11-20	0	1.040	1.040	1.050	1.020	1.030	30,000	30,800	1.0267	1.004	1.004	1.014	0.985	0.995	31,064	0.9915	-0.95%
2000-11-17	0	1.050	1.040	1.050	1.050	1.080	50,000	53,400	1.0680	1.014	1.004	1.014	1.014	1.043	51,773	1.0314	-1.87%
2000-11-16	0	1.070	1.060	1.070	1.070	1.100	150,000	161,900	1.0793	1.033	1.024	1.033	1.033	1.062	155,320	1.0424	-0.93%
2000-11-15	0	1.080	1.000	1.090	1.020	1.130	576,000	618,120	1.0731	1.043	0.966	1.053	0.985	1.091	596,429	1.0364	4.85%
2000-11-14	0	1.030	1.030	1.050	1.020	1.020	150,000	153,000	1.0200	0.995	0.995	1.014	0.985	0.985	155,320	0.9851	0.98%
2000-11-13	0	1.020	1.000	1.020	1.020	1.020	20,000	20,400	1.0200	0.985	0.966	0.985	0.985	0.985	20,709	0.9851	-2.86%
2000-11-10	0	1.050	1.000	1.050	1.000	1.050	64,000	64,800	1.0125	1.014	0.966	1.014	0.966	1.014	66,270	0.9778	1.94%
2000-11-09	0	1.030	1.010	1.030	1.000	1.050	58,000	58,300	1.0052	0.995	0.975	0.995	0.966	1.014	60,057	0.9707	-3.74%
2000-11-08	0	1.070	1.020	1.050	1.000	1.100	70,000	73,900	1.0557	1.033	0.985	1.014	0.966	1.062	72,483	1.0196	-7.76%
2000-11-07	0	1.160	1.160	1.170	-	-	0	0	-	1.120	1.120	1.130	-	-	0	-	2.65%
2000-11-06	0	1.130	1.130	1.150	1.130	1.180	318,000	366,940	1.1539	1.091	1.091	1.111	1.091	1.140	329,279	1.1144	-1.74%
2000-11-03	0	1.150	-	1.200	-	-	0	0	-	1.111	-	1.159	-	-	0	-	0.00%
2000-11-02	0	1.150	1.150	1.180	-	-	0	0	-	1.111	1.111	1.140	-	-	0	-	4.55%
2000-11-01	0	1.100	1.100	1.120	1.100	1.150	94,000	106,040	1.1281	1.062	1.062	1.082	1.062	1.111	97,334	1.0894	-1.79%
2000-10-31	0	1.120	1.050	1.150	1.110	1.140	20,000	22,700	1.1350	1.082	1.014	1.111	1.072	1.101	20,709	1.0961	-1.75%
2000-10-30	0	1.140	1.050	1.100	1.060	1.140	166,000	177,880	1.0716	1.101	1.014	1.062	1.024	1.101	171,888	1.0349	0.88%
2000-10-27	0	1.130	1.130	1.140	1.060	1.180	62,000	66,640	1.0748	1.091	1.091	1.101	1.024	1.140	64,199	1.0380	6.60%
2000-10-26	0	1.060	1.050	1.060	1.050	1.070	34,000	36,180	1.0641	1.024	1.014	1.024	1.014	1.033	35,206	1.0277	-3.64%
2000-10-25	0	1.100	1.090	1.100	1.010	1.100	260,000	273,800	1.0531	1.062	1.053	1.062	0.975	1.062	269,222	1.0170	2.80%
2000-10-24	0	1.070	1.000	1.040	0.950	1.120	100,000	102,400	1.0240	1.033	0.966	1.004	0.917	1.082	103,547	0.9889	-4.46%
2000-10-23	0	1.120	-	1.150	1.120	1.160	200,000	230,360	1.1518	1.082	-	1.111	1.082	1.120	207,094	1.1123	-1.75%
2000-10-20	0	1.140	1.140	1.190	1.140	1.160	254,000	292,120	1.1501	1.101	1.101	1.149	1.101	1.120	263,009	1.1107	0.88%
2000-10-19	0	1.130	1.130	1.150	1.060	1.170	120,000	132,600	1.1050	1.091	1.091	1.111	1.024	1.130	124,256	1.0672	-6.61%
2000-10-18	0	1.210	1.180	1.210	1.210	1.250	254,000	311,340	1.2257	1.169	1.140	1.169	1.169	1.207	263,009	1.1838	-4.72%
2000-10-17	0	1.270	1.260	1.270	1.120	1.270	150,000	179,440	1.1963	1.226	1.217	1.226	1.082	1.226	155,320	1.1553	0.79%
2000-10-16	0	1.260	1.210	1.260	1.230	1.310	164,000	213,100	1.2994	1.217	1.169	1.217	1.188	1.265	169,817	1.2549	-1.56%
2000-10-13	0	1.280	1.240	1.290	1.190	1.360	518,000	656,540	1.2675	1.236	1.198	1.246	1.149	1.313	536,372	1.2240	-3.76%
2000-10-12	0	1.330	1.330	1.340	1.280	1.340	180,000	234,800	1.3044	1.284	1.284	1.294	1.236	1.294	186,384	1.2598	-4.32%
2000-10-11	0	1.390	1.380	1.390	1.340	1.420	814,000	1,131,740	1.3903	1.342	1.333	1.342	1.294	1.371	842,871	1.3427	-2.80%
2000-10-10	0	1.430	1.390	1.400	1.400	1.470	1,226,000	1,776,980	1.4494	1.381	1.342	1.352	1.352	1.420	1,269,483	1.3998	-2.72%
2000-10-09	0	1.470	1.420	1.470	1.420	1.500	998,000	1,474,520	1.4775	1.420	1.371	1.420	1.371	1.449	1,033,397	1.4269	-1.34%
2000-10-05	0	1.490	1.480	1.490	1.370	1.530	6,978,000	10,039,780	1.4388	1.439	1.429	1.439	1.323	1.478	7,225,494	1.3895	7.97%
2000-10-04	0	1.380	1.350	1.380	1.380	1.410	40,000	55,800	1.3950	1.333	1.304	1.333	1.333	1.362	41,419	1.3472	-2.13%
2000-10-03	0	1.410	1.380	1.410	1.310	1.410	676,000	919,560	1.3603	1.362	1.333	1.362	1.265	1.362	699,976	1.3137	2.17%
2000-09-29	0	1.380	1.330	1.360	1.330	1.400	402,000	552,200	1.3736	1.333	1.284	1.313	1.284	1.352	416,258	1.3266	3.76%
2000-09-28	0	1.330	1.310	1.320	1.340	1.400	172,000	234,200	1.3616	1.284	1.265	1.275	1.294	1.352	178,100	1.3150	-3.62%
2000-09-27	0	1.380	1.380	1.390	1.280	1.410	910,000	1,247,240	1.3706	1.333	1.333	1.342	1.236	1.362	942,276	1.3236	3.76%
2000-09-26	0	1.330	1.320	1.330	1.280	1.360	506,000	673,860	1.3317	1.284	1.275	1.284	1.236	1.313	523,947	1.2861	0.00%
2000-09-25	0	1.330	1.310	1.340	1.270	1.360	404,000	534,520	1.3231	1.284	1.265	1.294	1.226	1.313	418,329	1.2778	9.02%
2000-09-22	0	1.220	1.190	1.240	1.190	1.300	780,000	960,760	1.2317	1.178	1.149	1.198	1.149	1.255	807,665	1.1896	-6.15%
2000-09-21	0	1.300	1.260	1.300	1.260	1.350	556,000	726,260	1.3062	1.255	1.217	1.255	1.217	1.304	575,720	1.2615	-0.76%
2000-09-20	0	1.310	1.290	1.320	1.280	1.310	304,000	395,360	1.3005	1.265	1.246	1.275	1.236	1.265	314,782	1.2560	3.97%
2000-09-19	0	1.260	1.260	1.300	1.230	1.330	814,000	1,060,540	1.3029	1.217	1.217	1.255	1.188	1.284	842,871	1.2582	-4.55%
2000-09-18	0	1.320	1.320	1.350	1.290	1.360	440,000	579,600	1.3173	1.275	1.275	1.304	1.246	1.313	455,606	1.2722	-5.04%
2000-09-15	0	1.390	1.390	1.400	1.380	1.410	352,000	489,880	1.3917	1.342	1.342	1.352	1.333	1.362	364,485	1.3440	-0.71%
2000-09-14	0	1.400	1.340	1.380	1.370	1.400	276,000	383,860	1.3908	1.352	1.294	1.333	1.323	1.352	285,789	1.3432	-0.71%
2000-09-12	0	1.410	1.390	1.420	1.380	1.420	284,000	396,560	1.3963	1.362	1.342	1.371	1.333	1.371	294,073	1.3485	-2.08%
2000-09-11	0	1.440	1.430	1.440	1.360	1.490	388,000	563,120	1.4513	1.391	1.381	1.391	1.313	1.439	401,761	1.4016	-1.37%
2000-09-08	0	1.460	1.430	1.460	1.420	1.460	136,000	197,740	1.4540	1.410	1.381	1.410	1.371	1.410	140,824	1.4042	1.39%
2000-09-07	0	1.440	1.410	1.440	1.420	1.470	76,000	110,300	1.4513	1.391	1.362	1.391	1.371	1.420	78,696	1.4016	-0.69%
2000-09-06	0	1.450	1.400	1.450	1.420	1.450	334,000	480,240	1.4378	1.400	1.352	1.400	1.371	1.400	345,846	1.3886	2.11%
2000-09-05	0	1.420	1.400	1.420	1.390	1.470	146,000	208,920	1.4310	1.371	1.352	1.371	1.342	1.420	151,178	1.3819	-3.40%
2000-09-04	0	1.470	1.470	1.480	1.350	1.480	778,000	1,081,060	1.3895	1.420	1.420	1.429	1.304	1.429	805,594	1.3419	0.68%
2000-09-01	0	1.460	1.460	1.470	1.440	1.530	1,636,000	2,427,320	1.4837	1.410	1.410	1.420	1.391	1.478	1,694,025	1.4329	-1.35%
2000-08-31	0	1.480	1.440	1.510	1.440	1.570	242,000	364,600	1.5066	1.429	1.391	1.458	1.391	1.516	250,583	1.4550	-6.33%
2000-08-30	0	1.580	1.580	1.620	1.580	1.640	352,000	564,160	1.6027	1.526	1.526	1.565	1.526	1.584	364,485	1.5478	-3.66%
2000-08-29	0	1.640	1.610	1.650	1.610	1.650	678,000	1,105,180	1.6301	1.584	1.555	1.593	1.555	1.593	702,047	1.5742	0.61%
2000-08-28	0	1.630	1.620	1.660	1.620	1.650	286,000	466,980	1.6328	1.574	1.565	1.603	1.565	1.593	296,144	1.5769	-2.40%
2000-08-25	0	1.670	1.660	1.690	1.600	1.760	1,200,000	2,072,240	1.7269	1.613	1.603	1.632	1.545	1.700	1,242,561	1.6677	-0.60%
2000-08-24	0	1.680	1.680	1.700	1.640	1.730	1,474,000	2,470,100	1.6758	1.622	1.622	1.642	1.584	1.671	1,526,279	1.6184	1.82%
2000-08-23	0	1.650	1.650	1.670	1.630	1.660	386,000	634,400	1.6435	1.593	1.593	1.613	1.574	1.603	399,691	1.5872	-2.37%
2000-08-22	0	1.690	1.680	1.690	1.690	1.730	740,000	1,262,480	1.7061	1.632	1.622	1.632	1.632	1.671	766,246	1.6476	1.81%
2000-08-21	0	1.660	1.650	1.680	1.650	1.700	842,000	1,408,620	1.6729	1.603	1.593	1.622	1.593	1.642	871,864	1.6156	0.61%
2000-08-18	0	1.650	1.650	1.680	1.650	1.690	390,000	648,860	1.6637	1.593	1.593	1.622	1.593	1.632	403,832	1.6068	-1.79%
2000-08-17	0	1.680	1.630	1.680	1.650	1.690	456,000	764,240	1.6760	1.622	1.574	1.622	1.593	1.632	472,173	1.6186	-0.59%
2000-08-16	0	1.690	1.680	1.700	1.630	1.690	392,000	651,760	1.6627	1.632	1.622	1.642	1.574	1.632	405,903	1.6057	1.81%
2000-08-15	0	1.660	1.650	1.670	1.640	1.670	570,000	943,340	1.6550	1.603	1.593	1.613	1.584	1.613	590,217	1.5983	-1.19%
2000-08-14	0	1.680	1.680	1.690	1.660	1.700	192,000	323,320	1.6840	1.622	1.622	1.632	1.603	1.642	198,810	1.6263	-1.75%
2000-08-11	0	1.710	1.710	1.730	1.690	1.720	842,000	1,435,620	1.7050	1.651	1.651	1.671	1.632	1.661	871,864	1.6466	0.00%
2000-08-10	0	1.710	1.710	1.720	1.680	1.740	1,010,000	1,723,640	1.7066	1.651	1.651	1.661	1.622	1.680	1,045,822	1.6481	0.59%
2000-08-09	0	1.700	1.700	1.710	1.700	1.730	1,086,000	1,860,480	1.7131	1.642	1.642	1.651	1.642	1.671	1,124,518	1.6545	-0.58%
2000-08-08	0	1.710	1.710	1.740	1.650	1.760	2,692,000	4,625,140	1.7181	1.651	1.651	1.680	1.593	1.700	2,787,479	1.6593	0.00%
2000-08-07	0	1.710	1.690	1.720	1.670	1.740	2,908,000	4,923,720	1.6932	1.651	1.632	1.661	1.613	1.680	3,011,140	1.6352	4.91%
2000-08-04	0	1.630	1.650	1.660	1.580	1.670	670,000	1,095,220	1.6347	1.574	1.593	1.603	1.526	1.613	693,763	1.5787	0.00%
2000-08-03	0	1.630	1.600	1.630	1.620	1.750	440,000	739,760	1.6813	1.574	1.545	1.574	1.565	1.690	455,606	1.6237	-5.23%
2000-08-02	0	1.720	1.650	1.720	1.510	1.720	2,554,000	4,061,300	1.5902	1.661	1.593	1.661	1.458	1.661	2,644,585	1.5357	12.42%
2000-08-01	0	1.530	1.520	1.530	1.490	1.600	1,318,000	1,987,080	1.5076	1.478	1.468	1.478	1.439	1.545	1,364,746	1.4560	2.00%
2000-07-31	0	1.500	1.490	1.500	1.450	1.540	1,594,000	2,351,160	1.4750	1.449	1.439	1.449	1.400	1.487	1,650,536	1.4245	-7.41%
2000-07-28	0	1.620	1.620	1.630	1.490	1.730	1,500,000	2,415,800	1.6105	1.565	1.565	1.574	1.439	1.671	1,553,202	1.5554	-5.26%
2000-07-27	0	1.710	1.710	1.720	1.700	1.810	2,336,000	4,104,380	1.7570	1.651	1.651	1.661	1.642	1.748	2,418,853	1.6968	-6.56%
2000-07-26	0	1.830	1.820	1.850	1.790	1.880	2,180,000	4,009,140	1.8391	1.767	1.758	1.787	1.729	1.816	2,257,320	1.7761	2.23%
2000-07-25	0	1.790	1.800	-	1.710	1.820	2,166,000	3,812,920	1.7604	1.729	1.738	-	1.651	1.758	2,242,823	1.7001	1.13%
2000-07-24	0	1.770	1.770	1.780	1.630	1.820	8,718,000	14,752,260	1.6922	1.709	1.709	1.719	1.574	1.758	9,027,208	1.6342	5.99%
2000-07-21	0	1.670	1.640	1.740	1.400	1.710	7,896,000	12,078,540	1.5297	1.613	1.584	1.680	1.352	1.651	8,176,053	1.4773	18.44%
2000-07-20	0	1.410	1.400	1.420	1.380	1.420	724,000	1,010,520	1.3957	1.362	1.352	1.371	1.333	1.371	749,679	1.3479	-2.76%
2000-07-19	0	1.450	1.430	1.450	1.390	1.500	3,858,000	5,611,580	1.4545	1.400	1.381	1.400	1.342	1.449	3,994,835	1.4047	5.84%
2000-07-18	0	1.370	1.370	1.390	1.350	1.420	1,316,000	1,815,320	1.3794	1.323	1.323	1.342	1.304	1.371	1,362,676	1.3322	-4.20%
2000-07-17	0	1.430	1.430	1.440	1.390	1.450	1,840,000	2,580,920	1.4027	1.381	1.381	1.391	1.342	1.400	1,905,261	1.3546	0.70%
2000-07-14	0	1.420	1.420	1.430	1.360	1.430	1,088,000	1,526,720	1.4032	1.371	1.371	1.381	1.313	1.381	1,126,589	1.3552	0.00%
2000-07-13	0	1.420	1.400	1.420	1.420	1.430	306,000	437,180	1.4287	1.371	1.352	1.371	1.371	1.381	316,853	1.3798	-2.74%
2000-07-12	0	1.460	1.460	1.470	1.400	1.520	2,688,000	3,916,800	1.4571	1.410	1.410	1.420	1.352	1.468	2,783,337	1.4072	2.82%
2000-07-11	0	1.420	1.420	1.430	1.310	1.440	1,676,000	2,309,100	1.3777	1.371	1.371	1.381	1.265	1.391	1,735,444	1.3306	2.90%
2000-07-10	0	1.380	1.360	1.380	1.350	1.560	4,852,000	7,054,620	1.4540	1.333	1.313	1.333	1.304	1.507	5,024,090	1.4042	0.73%
2000-07-07	0	1.370	1.360	1.380	1.180	1.400	3,876,000	5,141,040	1.3264	1.323	1.313	1.333	1.140	1.352	4,013,473	1.2809	16.10%
2000-07-06	0	1.180	1.180	1.200	1.160	1.200	1,086,000	1,276,180	1.1751	1.140	1.140	1.159	1.120	1.159	1,124,518	1.1349	0.00%
2000-07-05	0	1.180	1.150	1.180	1.130	1.220	472,000	552,520	1.1706	1.140	1.111	1.140	1.091	1.178	488,741	1.1305	2.61%
2000-07-04	0	1.150	1.170	1.180	1.150	1.200	220,000	257,300	1.1695	1.111	1.130	1.140	1.111	1.159	227,803	1.1295	-2.54%
2000-07-03	0	1.180	1.190	1.200	1.070	1.190	232,000	259,440	1.1183	1.140	1.149	1.159	1.033	1.149	240,229	1.0800	0.85%
2000-06-30	0	1.170	1.080	-	1.050	1.170	468,000	510,080	1.0899	1.130	1.043	-	1.014	1.130	484,599	1.0526	10.38%
2000-06-29	0	1.060	1.060	1.070	1.000	1.070	688,000	717,960	1.0435	1.024	1.024	1.033	0.966	1.033	712,402	1.0078	2.91%
2000-06-28	0	1.030	1.020	1.050	1.020	1.070	408,000	427,180	1.0470	0.995	0.985	1.014	0.985	1.033	422,471	1.0111	-5.50%
2000-06-27	0	1.090	1.080	1.100	1.060	1.100	348,000	376,680	1.0824	1.053	1.043	1.062	1.024	1.062	360,343	1.0453	1.87%
2000-06-26	0	1.070	1.070	1.090	1.050	1.080	808,000	858,880	1.0630	1.033	1.033	1.053	1.014	1.043	836,658	1.0266	-1.83%
2000-06-23	0	1.090	1.090	1.100	1.020	1.090	590,000	622,000	1.0542	1.053	1.053	1.062	0.985	1.053	610,926	1.0181	0.93%
2000-06-22	0	1.080	1.040	1.100	1.040	1.100	198,000	210,260	1.0619	1.043	1.004	1.062	1.004	1.062	205,023	1.0255	-4.42%
2000-06-21	0	1.130	1.130	1.140	1.080	1.160	368,000	414,740	1.1270	1.091	1.091	1.101	1.043	1.120	381,052	1.0884	4.63%
2000-06-20	0	1.080	1.050	1.060	1.060	1.150	286,000	317,700	1.1108	1.043	1.014	1.024	1.024	1.111	296,144	1.0728	-5.26%
2000-06-19	0	1.140	1.130	1.160	1.080	1.190	772,000	878,400	1.1378	1.101	1.091	1.120	1.043	1.149	799,381	1.0989	0.88%
2000-06-16	0	1.130	1.120	1.160	1.110	1.200	1,680,000	1,926,000	1.1464	1.091	1.082	1.120	1.072	1.159	1,739,586	1.1072	0.00%
2000-06-15	0	1.130	1.120	1.140	1.110	1.240	1,160,000	1,338,400	1.1538	1.091	1.082	1.101	1.072	1.198	1,201,143	1.1143	-5.83%
2000-06-14	0	1.200	1.180	1.210	1.180	1.280	1,820,000	2,205,200	1.2116	1.159	1.140	1.169	1.140	1.236	1,884,551	1.1701	5.26%
2000-06-13	0	1.140	1.150	1.170	1.060	1.180	1,801,000	2,023,520	1.1236	1.101	1.111	1.130	1.024	1.140	1,864,877	1.0851	3.64%
2000-06-12	0	1.100	1.080	1.100	1.020	1.120	1,656,000	1,754,820	1.0597	1.062	1.043	1.062	0.985	1.082	1,714,735	1.0234	7.84%
2000-06-09	0	1.020	1.000	1.040	0.870	1.050	3,302,000	3,231,000	0.9785	0.985	0.966	1.004	0.840	1.014	3,419,114	0.9450	13.33%
2000-06-08	0	0.900	0.920	0.930	0.870	0.970	332,000	297,360	0.8957	0.869	0.888	0.898	0.840	0.937	343,775	0.8650	3.45%
2000-06-07	0	0.870	0.860	0.870	0.840	0.880	420,000	357,900	0.8521	0.840	0.831	0.840	0.811	0.850	434,896	0.8230	0.00%
2000-06-05	0	0.870	0.860	0.900	0.870	0.900	318,000	283,080	0.8902	0.840	0.831	0.869	0.840	0.869	329,279	0.8597	1.16%
2000-06-02	0	0.860	0.850	0.880	0.850	0.890	236,000	206,380	0.8745	0.831	0.821	0.850	0.821	0.860	244,370	0.8445	-4.44%
2000-06-01	0	0.900	0.860	0.910	0.860	0.930	36,000	32,440	0.9011	0.869	0.831	0.879	0.831	0.898	37,277	0.8702	-2.17%
2000-05-31	0	0.920	0.920	0.930	0.860	0.940	440,000	395,860	0.8997	0.888	0.888	0.898	0.831	0.908	455,606	0.8689	2.22%
2000-05-30	0	0.900	0.850	0.900	0.850	0.940	292,000	257,660	0.8824	0.869	0.821	0.869	0.821	0.908	302,357	0.8522	0.00%
2000-05-29	0	0.900	0.860	0.900	0.900	0.900	20,000	18,000	0.9000	0.869	0.831	0.869	0.869	0.869	20,709	0.8692	-2.17%
2000-05-26	0	0.920	0.890	0.930	0.900	1.010	1,804,000	1,737,160	0.9629	0.888	0.860	0.898	0.869	0.975	1,867,984	0.9300	-5.15%
2000-05-25	0	0.970	0.850	0.960	0.850	0.990	356,000	322,760	0.9066	0.937	0.821	0.927	0.821	0.956	368,627	0.8756	2.11%
2000-05-24	0	0.950	0.930	0.980	0.950	1.040	498,000	495,420	0.9948	0.917	0.898	0.946	0.917	1.004	515,663	0.9607	-8.65%
2000-05-23	0	1.040	1.010	1.040	0.990	1.080	1,518,000	1,558,000	1.0264	1.004	0.975	1.004	0.956	1.043	1,571,840	0.9912	7.22%
2000-05-22	0	0.970	0.960	0.980	0.960	1.020	410,000	410,700	1.0017	0.937	0.927	0.946	0.927	0.985	424,542	0.9674	-2.02%
2000-05-19	0	0.990	0.990	1.020	0.960	1.050	668,000	669,760	1.0026	0.956	0.956	0.985	0.927	1.014	691,692	0.9683	1.02%
2000-05-18	0	0.980	0.980	1.000	0.980	1.000	110,000	109,400	0.9945	0.946	0.946	0.966	0.946	0.966	113,901	0.9605	-3.92%
2000-05-17	0	1.020	0.980	1.030	0.910	1.040	1,708,000	1,669,900	0.9777	0.985	0.946	0.995	0.879	1.004	1,768,579	0.9442	13.33%
2000-05-16	0	0.900	0.900	0.940	0.800	0.950	2,860,000	2,546,520	0.8904	0.869	0.869	0.908	0.773	0.917	2,961,438	0.8599	3.45%
2000-05-15	0	0.870	0.860	0.870	0.820	0.880	318,000	268,220	0.8435	0.840	0.831	0.840	0.792	0.850	329,279	0.8146	-4.40%
2000-05-12	0	0.910	0.860	0.930	0.860	0.920	354,000	316,440	0.8939	0.879	0.831	0.898	0.831	0.888	366,556	0.8633	1.11%
2000-05-10	0	0.900	0.880	0.910	0.900	0.980	580,000	533,200	0.9193	0.869	0.850	0.879	0.869	0.946	600,571	0.8878	-8.16%
2000-05-09	0	0.980	0.960	0.980	0.980	0.990	362,000	355,060	0.9808	0.946	0.927	0.946	0.946	0.956	374,839	0.9472	-1.01%
2000-05-08	0	0.990	0.990	1.000	0.960	1.090	500,000	518,000	1.0360	0.956	0.956	0.966	0.927	1.053	517,734	1.0005	-5.71%
2000-05-05	0	1.050	1.030	1.050	1.010	1.050	252,000	258,720	1.0267	1.014	0.995	1.014	0.975	1.014	260,938	0.9915	0.00%
2000-05-04	0	1.050	1.030	1.060	1.030	1.090	396,000	419,420	1.0591	1.014	0.995	1.024	0.995	1.053	410,045	1.0229	2.94%
2000-05-03	0	1.020	1.020	1.030	1.020	1.060	124,000	127,920	1.0316	0.985	0.985	0.995	0.985	1.024	128,398	0.9963	-3.77%
2000-05-02	0	1.060	1.020	1.060	1.010	1.100	262,000	278,760	1.0640	1.024	0.985	1.024	0.975	1.062	271,293	1.0275	0.00%
2000-04-28	0	1.060	1.000	1.060	1.050	1.090	128,000	135,820	1.0611	1.024	0.966	1.024	1.014	1.053	132,540	1.0247	0.00%
2000-04-27	0	1.060	1.060	1.080	1.000	1.190	1,202,000	1,332,480	1.1086	1.024	1.024	1.043	0.966	1.149	1,244,632	1.0706	9.28%
2000-04-26	0	0.970	0.990	1.000	0.950	1.020	746,000	729,880	0.9784	0.937	0.956	0.966	0.917	0.985	772,459	0.9449	5.43%
2000-04-25	0	0.920	0.920	0.990	0.900	1.060	936,000	923,340	0.9865	0.888	0.888	0.956	0.869	1.024	969,198	0.9527	8.24%
2000-04-20	0	0.850	0.850	0.870	0.800	0.910	1,632,000	1,369,220	0.8390	0.821	0.821	0.840	0.773	0.879	1,689,883	0.8102	-6.59%
2000-04-19	0	0.910	0.890	0.900	0.840	1.150	2,078,000	2,020,580	0.9724	0.879	0.860	0.869	0.811	1.111	2,151,702	0.9391	-21.55%
2000-04-18	0	1.160	1.160	1.170	1.070	1.280	2,326,000	2,653,540	1.1408	1.120	1.120	1.130	1.033	1.236	2,408,498	1.1017	2.65%
2000-04-17	0	1.130	1.090	1.140	1.080	1.450	1,940,000	2,383,180	1.2284	1.091	1.053	1.101	1.043	1.400	2,008,807	1.1864	-30.67%
2000-04-14	0	1.630	1.590	1.630	1.550	1.690	1,548,000	2,462,320	1.5906	1.574	1.536	1.574	1.497	1.632	1,602,904	1.5362	-2.40%
2000-04-13	0	1.670	1.670	1.710	1.610	1.780	1,162,000	1,990,080	1.7126	1.613	1.613	1.651	1.555	1.719	1,203,214	1.6540	-6.18%
2000-04-12	0	1.780	1.710	1.790	1.540	1.900	2,418,000	4,149,640	1.7161	1.719	1.651	1.729	1.487	1.835	2,503,761	1.6574	3.49%
2000-04-11	0	1.720	1.720	1.740	1.620	1.850	1,956,000	3,308,520	1.6915	1.661	1.661	1.680	1.565	1.787	2,025,375	1.6335	-4.44%
2000-04-10	0	1.800	1.790	1.800	1.750	1.950	1,502,000	2,777,240	1.8490	1.738	1.729	1.738	1.690	1.883	1,555,273	1.7857	-5.76%
2000-04-07	0	1.910	1.930	1.940	1.890	1.980	1,488,000	2,865,400	1.9257	1.845	1.864	1.874	1.825	1.912	1,540,776	1.8597	-0.52%
2000-04-06	0	1.920	1.900	1.920	1.860	2.200	2,010,000	3,990,550	1.9853	1.854	1.835	1.854	1.796	2.125	2,081,290	1.9173	0.52%
2000-04-05	0	1.910	1.900	1.920	1.690	2.100	6,838,000	12,928,360	1.8907	1.845	1.835	1.854	1.632	2.028	7,080,528	1.8259	-7.95%
2000-04-03	0	2.075	2.075	2.100	1.960	2.825	6,830,000	16,449,120	2.4084	2.004	2.004	2.028	1.893	2.728	7,072,245	2.3259	-24.55%
2000-03-31	0	2.750	2.725	2.750	2.500	2.825	3,818,000	10,430,900	2.7320	2.656	2.632	2.656	2.414	2.728	3,953,416	2.6385	2.80%
2000-03-30	0	2.675	2.675	2.700	2.675	2.875	4,772,000	13,284,050	2.7837	2.583	2.583	2.608	2.583	2.777	4,941,252	2.6884	-5.31%
2000-03-29	0	2.825	2.775	2.825	2.700	2.925	7,364,000	20,684,550	2.8089	2.728	2.680	2.728	2.608	2.825	7,625,184	2.7127	4.63%
2000-03-28	0	2.700	2.675	2.700	2.550	2.925	8,384,000	23,176,200	2.7643	2.608	2.583	2.608	2.463	2.825	8,681,362	2.6697	-3.57%
2000-03-27	0	2.800	2.775	2.800	2.625	3.000	9,790,000	27,634,400	2.8227	2.704	2.680	2.704	2.535	2.897	10,137,229	2.7260	-0.88%
2000-03-24	0	2.825	2.800	2.825	2.100	2.875	13,388,000	35,296,850	2.6365	2.728	2.704	2.728	2.028	2.777	13,862,842	2.5461	31.40%
2000-03-23	0	2.150	2.125	2.175	2.100	2.200	802,000	1,732,150	2.1598	2.076	2.052	2.100	2.028	2.125	830,445	2.0858	0.00%
2000-03-22	0	2.150	2.150	2.175	2.050	2.300	3,490,000	7,662,100	2.1954	2.076	2.076	2.100	1.980	2.221	3,613,782	2.1202	2.38%
2000-03-21	0	2.100	2.000	2.100	1.920	2.150	1,642,000	3,346,160	2.0379	2.028	1.931	2.028	1.854	2.076	1,700,238	1.9681	1.20%
2000-03-20	0	2.075	2.025	2.075	1.970	2.125	1,126,000	2,293,740	2.0371	2.004	1.956	2.004	1.903	2.052	1,165,937	1.9673	-2.35%
2000-03-17	0	2.125	2.125	2.150	2.025	2.325	3,904,000	8,436,550	2.1610	2.052	2.052	2.076	1.956	2.245	4,042,466	2.0870	7.87%
2000-03-16	0	1.970	1.940	1.990	1.930	2.150	5,480,000	10,921,730	1.9930	1.903	1.874	1.922	1.864	2.076	5,674,363	1.9247	-5.06%
2000-03-15	0	2.075	2.075	2.100	2.000	2.200	3,718,000	7,739,500	2.0816	2.004	2.004	2.028	1.931	2.125	3,849,869	2.0103	-4.60%
2000-03-14	0	2.175	2.150	2.225	1.960	2.250	4,644,000	9,752,800	2.1001	2.100	2.076	2.149	1.893	2.173	4,808,712	2.0282	1.16%
2000-03-13	0	2.150	2.125	2.175	1.900	2.700	6,242,999	14,687,848	2.3527	2.076	2.052	2.100	1.835	2.608	6,464,424	2.2721	13.16%
2000-03-10	0	1.900	1.860	1.940	1.750	2.325	3,170,000	6,232,140	1.9660	1.835	1.796	1.874	1.690	2.245	3,282,433	1.8986	-13.64%
2000-03-09	0	2.200	2.025	2.225	2.025	2.425	1,872,000	4,152,850	2.2184	2.125	1.956	2.149	1.956	2.342	1,938,396	2.1424	-7.37%
2000-03-08	0	2.375	2.375	2.400	2.225	2.450	3,048,000	7,120,650	2.3362	2.294	2.294	2.318	2.149	2.366	3,156,106	2.2562	1.06%
2000-03-07	0	2.350	2.325	2.350	2.250	2.600	3,012,000	7,144,000	2.3718	2.270	2.245	2.270	2.173	2.511	3,118,829	2.2906	-6.00%
2000-03-06	0	2.500	2.475	2.500	2.100	2.525	10,316,000	24,379,250	2.3632	2.414	2.390	2.414	2.028	2.439	10,681,885	2.2823	19.05%
2000-03-03	0	2.100	2.075	2.100	1.670	2.500	9,332,000	18,883,000	2.0235	2.028	2.004	2.028	1.613	2.414	9,662,985	1.9542	-11.58%
2000-03-02	1	2.375	-	-	-	-	0	0	-	2.294	-	-	-	-	0	-	0.00%
2000-03-01	1	2.375	-	-	-	-	0	0	-	2.294	-	-	-	-	0	-	0.00%
2000-02-29	1	2.375	-	-	-	-	0	0	-	2.294	-	-	-	-	0	-	0.00%
2000-02-28	1	2.375	-	-	-	-	0	0	-	2.294	-	-	-	-	0	-	0.00%
2000-02-25	1	2.375	-	-	-	-	0	0	-	2.294	-	-	-	-	0	-	0.00%
2000-02-24	0	2.375	2.375	2.500	2.150	3.600	13,242,000	36,895,200	2.7862	2.294	2.294	2.414	2.076	3.477	13,711,664	2.6908	-33.10%
2000-02-23	0	3.550	3.575	3.600	2.775	3.850	13,324,500	48,084,500	3.6087	3.428	3.453	3.477	2.680	3.718	13,797,090	3.4851	27.93%
2000-02-22	0	2.775	2.875	2.900	2.325	3.375	3,734,000	10,326,700	2.7656	2.680	2.777	2.801	2.245	3.259	3,866,437	2.6709	-15.27%
2000-02-21	0	3.275	3.200	3.275	3.100	3.475	7,958,000	25,971,550	3.2636	3.163	3.090	3.163	2.994	3.356	8,240,252	3.1518	-5.76%
2000-02-18	0	3.475	3.450	3.500	2.850	3.650	9,924,000	33,952,050	3.4212	3.356	3.332	3.380	2.752	3.525	10,275,982	3.3040	2.21%
2000-02-17	0	3.400	3.400	3.425	3.250	3.900	11,558,000	41,303,230	3.5736	3.284	3.284	3.308	3.139	3.766	11,967,936	3.4512	-2.86%
2000-02-16	0	3.500	3.375	3.550	2.800	4.300	18,974,000	65,750,000	3.4653	3.380	3.259	3.428	2.704	4.153	19,646,965	3.3466	29.63%
2000-02-15	0	2.700	2.650	2.750	2.025	2.700	17,232,000	41,930,050	2.4333	2.608	2.559	2.656	1.956	2.608	17,843,180	2.3499	21.35%
2000-02-14	1	2.225	2.225	2.300	1.540	2.350	6,908,000	14,065,970	2.0362	2.149	2.149	2.221	1.487	2.270	7,153,011	1.9664	54.51%
2000-02-11	0	1.440	1.420	1.440	1.300	1.510	2,988,000	4,110,980	1.3758	1.391	1.371	1.391	1.255	1.458	3,093,978	1.3287	8.27%
2000-02-10	0	1.330	1.330	1.340	1.290	1.380	3,140,000	4,181,380	1.3316	1.284	1.284	1.294	1.246	1.333	3,251,369	1.2860	0.00%
2000-02-09	0	1.330	1.330	1.340	1.180	1.380	2,884,000	3,824,820	1.3262	1.284	1.284	1.294	1.140	1.333	2,986,289	1.2808	12.71%
2000-02-08	0	1.180	1.160	-	1.150	1.180	1,634,000	1,900,680	1.1632	1.140	1.120	-	1.111	1.140	1,691,954	1.1234	5.36%
2000-02-03	0	1.120	1.110	1.130	1.070	1.130	2,598,000	2,889,680	1.1123	1.082	1.072	1.091	1.033	1.091	2,690,145	1.0742	3.70%
2000-02-02	0	1.080	1.080	1.100	1.060	1.130	2,296,000	2,525,380	1.0999	1.043	1.043	1.062	1.024	1.091	2,377,434	1.0622	-0.92%
2000-02-01	0	1.090	1.070	1.100	1.050	1.110	2,542,000	2,761,200	1.0862	1.053	1.033	1.062	1.014	1.072	2,632,159	1.0490	5.83%
2000-01-31	0	1.030	1.030	1.050	1.000	1.120	2,392,000	2,539,860	1.0618	0.995	0.995	1.014	0.966	1.082	2,476,839	1.0254	-3.74%
2000-01-28	0	1.070	1.050	1.060	1.050	1.180	5,514,000	6,151,140	1.1155	1.033	1.014	1.024	1.014	1.140	5,709,569	1.0773	-4.46%
2000-01-27	0	1.120	1.100	1.120	1.020	1.150	7,624,000	8,259,220	1.0833	1.082	1.062	1.082	0.985	1.111	7,894,406	1.0462	19.15%
2000-01-26	0	0.940	0.940	0.950	0.860	0.980	2,852,500	2,707,990	0.9493	0.908	0.908	0.917	0.831	0.946	2,953,672	0.9168	13.25%
2000-01-25	0	0.830	0.820	0.840	0.770	0.860	4,554,000	3,714,620	0.8157	0.802	0.792	0.811	0.744	0.831	4,715,520	0.7877	6.41%
2000-01-24	0	0.780	0.780	0.800	0.770	0.850	2,890,000	2,334,600	0.8078	0.753	0.753	0.773	0.744	0.821	2,992,502	0.7801	2.63%
2000-01-21	0	0.760	0.750	0.760	0.700	0.760	2,096,000	1,536,540	0.7331	0.734	0.724	0.734	0.676	0.734	2,170,340	0.7080	4.11%
2000-01-20	0	0.730	0.730	0.740	0.720	0.750	3,828,000	2,854,940	0.7458	0.705	0.705	0.715	0.695	0.724	3,963,771	0.7203	1.39%
2000-01-19	0	0.720	0.710	0.730	0.710	0.740	388,000	279,920	0.7214	0.695	0.686	0.705	0.686	0.715	401,761	0.6967	0.00%
2000-01-18	0	0.720	0.710	0.720	0.710	0.790	960,000	700,900	0.7301	0.695	0.686	0.695	0.686	0.763	994,049	0.7051	-6.49%
2000-01-17	0	0.770	0.770	0.780	0.760	0.840	1,922,000	1,517,260	0.7894	0.744	0.744	0.753	0.734	0.811	1,990,169	0.7624	0.00%
2000-01-14	0	0.770	0.780	0.800	0.750	0.860	4,358,000	3,484,780	0.7996	0.744	0.753	0.773	0.724	0.831	4,512,568	0.7722	4.05%
2000-01-13	0	0.740	0.740	0.770	0.700	0.770	3,270,000	2,380,280	0.7279	0.715	0.715	0.744	0.676	0.744	3,385,980	0.7030	-3.90%
2000-01-12	0	0.770	0.760	0.770	0.550	0.810	14,202,620	9,971,849	0.7021	0.744	0.734	0.744	0.531	0.782	14,706,355	0.6781	32.76%
2000-01-11	0	0.580	0.580	0.600	0.580	0.630	3,470,000	2,082,340	0.6001	0.560	0.560	0.579	0.560	0.608	3,593,073	0.5795	-1.69%
2000-01-10	0	0.590	0.580	0.600	0.540	0.620	5,258,000	2,997,940	0.5702	0.570	0.560	0.579	0.522	0.599	5,444,489	0.5506	9.26%
2000-01-07	0	0.540	0.530	0.540	0.520	0.550	1,240,000	649,700	0.5240	0.522	0.512	0.522	0.502	0.531	1,283,980	0.5060	0.00%
2000-01-06	0	0.540	0.530	0.540	0.480	0.550	368,000	191,440	0.5202	0.522	0.512	0.522	0.464	0.531	381,052	0.5024	0.00%
2000-01-05	0	0.540	0.530	0.540	0.500	0.570	908,000	483,780	0.5328	0.522	0.512	0.522	0.483	0.550	940,205	0.5145	-6.90%
2000-01-04	0	0.580	0.570	0.580	0.490	0.590	1,444,000	792,340	0.5487	0.560	0.550	0.560	0.473	0.570	1,495,215	0.5299	7.41%
2000-01-03	0	0.540	0.580	0.590	0.530	0.590	792,000	449,280	0.5673	0.522	0.560	0.570	0.512	0.570	820,090	0.5478	-6.90%
1999-12-30	0	0.580	0.570	0.580	0.540	0.600	348,000	194,380	0.5586	0.560	0.550	0.560	0.522	0.579	360,343	0.5394	5.45%
1999-12-29	0	0.550	0.550	0.560	0.540	0.600	2,024,000	1,128,720	0.5577	0.531	0.531	0.541	0.522	0.579	2,095,787	0.5386	-8.33%
1999-12-28	0	0.600	0.590	0.600	0.590	0.610	936,000	560,820	0.5992	0.579	0.570	0.579	0.570	0.589	969,198	0.5786	0.00%
1999-12-24	0	0.600	0.590	0.600	0.530	0.600	2,154,000	1,207,980	0.5608	0.579	0.570	0.579	0.512	0.579	2,230,398	0.5416	11.11%
1999-12-23	0	0.540	0.520	0.540	0.530	0.540	1,062,000	564,240	0.5313	0.522	0.502	0.522	0.512	0.522	1,099,667	0.5131	0.00%
1999-12-22	0	0.540	0.520	0.540	0.520	0.570	1,888,000	1,006,660	0.5332	0.522	0.502	0.522	0.502	0.550	1,954,963	0.5149	-5.26%
1999-12-21	0	0.570	0.560	0.570	0.490	0.570	2,522,000	1,288,240	0.5108	0.550	0.541	0.550	0.473	0.550	2,611,450	0.4933	9.62%
1999-12-20	0	0.520	0.510	0.520	0.500	0.540	3,620,000	1,878,740	0.5190	0.502	0.493	0.502	0.483	0.522	3,748,393	0.5012	0.00%
1999-12-17	0	0.520	0.520	0.530	0.480	0.530	1,530,000	769,150	0.5027	0.502	0.502	0.512	0.464	0.512	1,584,266	0.4855	4.00%
1999-12-16	0	0.500	0.490	0.500	0.490	0.530	1,372,000	689,030	0.5022	0.483	0.473	0.483	0.473	0.512	1,420,662	0.4850	-5.66%
1999-12-15	0	0.530	0.500	0.530	0.500	0.550	1,694,000	883,320	0.5214	0.512	0.483	0.512	0.483	0.531	1,754,082	0.5036	-5.36%
1999-12-14	0	0.560	0.550	0.560	0.550	0.590	2,480,000	1,392,320	0.5614	0.541	0.531	0.541	0.531	0.570	2,567,960	0.5422	-1.75%
1999-12-13	0	0.570	0.570	0.580	0.520	0.580	9,016,000	5,001,200	0.5547	0.550	0.550	0.560	0.502	0.560	9,335,777	0.5357	9.62%
1999-12-10	0	0.520	0.520	0.530	0.510	0.540	5,608,000	2,923,420	0.5213	0.502	0.502	0.512	0.493	0.522	5,806,903	0.5034	4.00%
1999-12-09	0	0.500	0.495	0.500	0.485	0.540	11,956,000	5,989,010	0.5009	0.483	0.478	0.483	0.468	0.522	12,380,052	0.4838	3.09%
1999-12-08	0	0.485	0.475	0.485	0.450	0.485	15,382,000	7,253,520	0.4716	0.468	0.459	0.468	0.435	0.468	15,927,565	0.4554	2.11%
1999-12-07	0	0.475	0.470	0.475	0.455	0.485	12,704,000	5,955,570	0.4688	0.459	0.454	0.459	0.439	0.468	13,154,582	0.4527	3.26%
1999-12-06	0	0.460	0.455	0.460	0.425	0.480	11,114,000	5,001,950	0.4501	0.444	0.439	0.444	0.410	0.464	11,508,189	0.4346	3.37%
1999-12-03	0	0.445	0.440	0.450	0.440	0.450	2,358,000	1,049,490	0.4451	0.430	0.425	0.435	0.425	0.435	2,441,633	0.4298	2.30%
1999-12-02	0	0.435	0.435	0.440	0.430	0.445	1,246,000	547,000	0.4390	0.420	0.420	0.425	0.415	0.430	1,290,193	0.4240	0.00%
1999-12-01	0	0.435	0.430	0.435	0.415	0.435	1,530,000	652,920	0.4267	0.420	0.415	0.420	0.401	0.420	1,584,266	0.4121	0.00%
1999-11-30	0	0.435	0.430	0.435	0.435	0.460	2,176,000	968,620	0.4451	0.420	0.415	0.420	0.420	0.444	2,253,178	0.4299	-3.33%
1999-11-29	0	0.450	0.445	0.450	0.440	0.460	2,474,000	1,114,840	0.4506	0.435	0.430	0.435	0.425	0.444	2,561,747	0.4352	0.00%
1999-11-26	0	0.450	0.445	0.455	0.445	0.490	4,144,000	1,927,240	0.4651	0.435	0.430	0.439	0.430	0.473	4,290,978	0.4491	-9.09%
1999-11-25	0	0.495	0.490	0.495	0.435	0.495	14,972,000	7,101,590	0.4743	0.478	0.473	0.478	0.420	0.478	15,503,023	0.4581	10.00%
1999-11-24	0	0.450	0.445	0.450	0.435	0.450	2,100,000	929,750	0.4427	0.435	0.430	0.435	0.420	0.435	2,174,482	0.4276	1.12%
1999-11-23	0	0.445	0.435	0.445	0.435	0.445	5,546,000	2,437,010	0.4394	0.430	0.420	0.430	0.420	0.430	5,742,704	0.4244	0.00%
1999-11-22	0	0.445	0.440	0.450	0.425	0.450	9,112,000	4,041,490	0.4435	0.430	0.425	0.435	0.410	0.435	9,435,182	0.4283	5.95%
1999-11-19	0	0.420	0.440	0.455	0.420	0.440	1,780,000	758,050	0.4259	0.406	0.425	0.439	0.406	0.425	1,843,133	0.4113	-3.45%
1999-11-18	0	0.435	0.425	0.435	0.425	0.445	4,690,000	2,044,450	0.4359	0.420	0.410	0.420	0.410	0.430	4,856,344	0.4210	0.00%
1999-11-17	0	0.435	0.425	0.435	0.425	0.440	2,638,000	1,141,900	0.4329	0.420	0.410	0.420	0.410	0.425	2,731,564	0.4180	-1.14%
1999-11-16	0	0.440	0.435	0.440	0.425	0.445	3,096,000	1,346,790	0.4350	0.425	0.420	0.425	0.410	0.430	3,205,808	0.4201	-1.12%
1999-11-15	0	0.445	0.440	0.445	0.420	0.445	1,334,000	584,560	0.4382	0.430	0.425	0.430	0.406	0.430	1,381,314	0.4232	4.71%
1999-11-12	0	0.425	0.425	0.440	0.425	0.435	2,666,000	1,146,130	0.4299	0.410	0.410	0.425	0.410	0.420	2,760,557	0.4152	-2.30%
1999-11-11	0	0.435	0.430	0.435	0.415	0.440	2,182,000	947,140	0.4341	0.420	0.415	0.420	0.401	0.425	2,259,391	0.4192	2.35%
1999-11-10	0	0.425	0.415	0.425	0.410	0.425	2,236,000	936,690	0.4189	0.410	0.401	0.410	0.396	0.410	2,315,306	0.4046	1.19%
1999-11-09	0	0.420	0.415	0.420	0.415	0.435	2,214,000	938,890	0.4241	0.406	0.401	0.406	0.401	0.420	2,292,526	0.4095	-4.55%
1999-11-08	0	0.440	0.435	0.440	0.410	0.450	1,416,000	608,540	0.4298	0.425	0.420	0.425	0.396	0.435	1,466,222	0.4150	-1.12%
1999-11-05	0	0.445	0.445	0.450	0.425	0.460	4,488,000	1,983,250	0.4419	0.430	0.430	0.435	0.410	0.444	4,647,179	0.4268	0.00%
1999-11-04	0	0.445	0.440	0.445	0.425	0.460	5,774,000	2,532,340	0.4386	0.430	0.425	0.430	0.410	0.444	5,978,791	0.4236	1.14%
1999-11-03	0	0.440	0.440	0.445	0.400	0.570	79,148,000	38,972,860	0.4924	0.425	0.425	0.430	0.386	0.550	81,955,201	0.4755	-1.12%
1999-11-02	0	0.445	0.445	-	0.430	0.445	5,256,000	2,286,750	0.4351	0.430	0.430	-	0.415	0.430	5,442,418	0.4202	4.71%
1999-11-01	0	0.425	0.425	0.460	0.425	0.440	6,538,000	2,845,480	0.4352	0.410	0.410	0.444	0.410	0.425	6,769,888	0.4203	-1.16%
1999-10-29	0	0.430	0.425	0.430	0.425	0.430	570,000	244,600	0.4291	0.415	0.410	0.415	0.410	0.415	590,217	0.4144	0.00%
1999-10-28	0	0.430	0.420	0.430	0.420	0.430	1,360,000	564,250	0.4149	0.415	0.406	0.415	0.406	0.415	1,408,236	0.4007	-1.15%
1999-10-27	0	0.435	0.435	0.450	0.405	0.435	780,000	324,750	0.4163	0.420	0.420	0.435	0.391	0.420	807,665	0.4021	6.10%
1999-10-26	0	0.410	0.400	0.410	0.395	0.410	610,000	249,800	0.4095	0.396	0.386	0.396	0.381	0.396	631,635	0.3955	0.00%
1999-10-25	0	0.410	0.390	0.410	0.400	0.410	1,092,000	442,510	0.4052	0.396	0.377	0.396	0.386	0.396	1,130,731	0.3913	1.23%
1999-10-22	0	0.405	0.400	0.405	0.390	0.405	1,784,000	706,760	0.3962	0.391	0.386	0.391	0.377	0.391	1,847,274	0.3826	1.25%
1999-10-21	0	0.400	0.395	0.400	0.375	0.400	1,148,000	443,080	0.3860	0.386	0.381	0.386	0.362	0.386	1,188,717	0.3727	2.56%
1999-10-20	0	0.390	-	0.390	0.390	0.400	10,000	3,950	0.3950	0.377	-	0.377	0.377	0.386	10,355	0.3815	2.63%
1999-10-19	0	0.380	-	0.390	-	-	0	0	-	0.367	-	0.377	-	-	0	-	0.00%
1999-10-15	0	0.380	0.375	0.380	0.375	0.390	194,000	73,910	0.3810	0.367	0.362	0.367	0.362	0.377	200,881	0.3679	-2.56%
1999-10-14	0	0.390	0.385	0.390	0.375	0.390	658,000	253,480	0.3852	0.377	0.372	0.377	0.362	0.377	681,338	0.3720	4.00%
1999-10-13	0	0.375	0.370	0.375	0.370	0.390	550,000	208,600	0.3793	0.362	0.357	0.362	0.357	0.377	569,507	0.3663	-3.85%
1999-10-12	0	0.390	-	0.395	0.390	0.395	400,000	157,000	0.3925	0.377	-	0.381	0.377	0.381	414,187	0.3791	-2.50%
1999-10-11	0	0.400	0.400	-	0.385	0.400	830,000	324,450	0.3909	0.386	0.386	-	0.372	0.386	859,438	0.3775	3.90%
1999-10-08	0	0.385	0.385	0.390	0.375	0.385	1,952,000	749,570	0.3840	0.372	0.372	0.377	0.362	0.372	2,021,233	0.3708	1.32%
1999-10-07	0	0.380	0.380	0.385	0.380	0.390	680,000	261,360	0.3844	0.367	0.367	0.372	0.367	0.377	704,118	0.3712	4.11%
1999-10-06	0	0.365	0.355	0.370	0.345	0.370	560,000	203,500	0.3634	0.352	0.343	0.357	0.333	0.357	579,862	0.3509	5.80%
1999-10-05	0	0.345	0.340	0.355	0.340	0.350	1,134,000	393,040	0.3466	0.333	0.328	0.343	0.328	0.338	1,174,220	0.3347	1.47%
1999-10-04	0	0.340	0.340	0.350	0.330	0.350	1,018,000	343,050	0.3370	0.328	0.328	0.338	0.319	0.338	1,054,106	0.3254	-4.23%
1999-09-30	0	0.355	0.345	0.355	0.320	0.360	1,642,000	551,600	0.3359	0.343	0.333	0.343	0.309	0.348	1,700,238	0.3244	20.34%
1999-09-29	0	0.295	0.290	-	-	-	100,000	29,500	0.2950	0.285	0.280	-	-	-	103,547	0.2849	0.00%
1999-09-28	0	0.295	0.295	0.310	0.290	0.290	220,000	63,800	0.2900	0.285	0.285	0.299	0.280	0.280	227,803	0.2801	0.00%
1999-09-27	0	0.295	0.295	0.305	0.295	0.300	418,000	124,910	0.2988	0.285	0.285	0.295	0.285	0.290	432,826	0.2886	-7.81%
1999-09-24	0	0.320	0.295	0.325	0.290	0.320	562,000	177,680	0.3162	0.309	0.285	0.314	0.280	0.309	581,933	0.3053	6.67%
1999-09-23	0	0.300	0.295	0.320	0.280	0.310	1,334,000	397,950	0.2983	0.290	0.285	0.309	0.270	0.299	1,381,314	0.2881	3.45%
1999-09-22	0	0.290	0.290	-	0.280	0.280	16,000	4,480	0.2800	0.280	0.280	-	0.270	0.270	16,567	0.2704	9.43%
1999-09-21	0	0.265	0.265	-	0.250	0.265	278,000	72,270	0.2600	0.256	0.256	-	0.241	0.256	287,860	0.2511	1.92%
1999-09-20	0	0.260	-	0.265	-	-	0	0	-	0.251	-	0.256	-	-	0	-	0.00%
1999-09-17	0	0.260	-	0.260	0.260	0.260	10,000	2,600	0.2600	0.251	-	0.251	0.251	0.251	10,355	0.2511	1.96%
1999-09-15	0	0.255	0.247	0.255	-	-	0	0	-	0.246	0.239	0.246	-	-	0	-	0.00%
1999-09-14	0	0.255	0.250	-	-	-	0	0	-	0.246	0.241	-	-	-	0	-	0.00%
1999-09-13	0	0.255	0.250	0.260	0.250	0.255	250,000	63,250	0.2530	0.246	0.241	0.251	0.241	0.246	258,867	0.2443	0.00%
1999-09-10	0	0.255	0.255	0.260	0.250	0.250	100,000	25,000	0.2500	0.246	0.246	0.251	0.241	0.241	103,547	0.2414	2.00%
1999-09-09	0	0.250	-	-	0.250	0.255	640,000	160,800	0.2513	0.241	-	-	0.241	0.246	662,699	0.2426	-1.96%
1999-09-08	0	0.255	0.255	0.260	-	-	8,000	2,000	0.2500	0.246	0.246	0.251	-	-	8,284	0.2414	2.00%
1999-09-07	0	0.250	-	0.270	0.250	0.260	170,000	43,000	0.2529	0.241	-	0.261	0.241	0.251	176,030	0.2443	-7.41%
1999-09-06	0	0.270	-	0.290	-	-	0	0	-	0.261	-	0.280	-	-	0	-	0.00%
1999-09-03	0	0.270	-	0.270	-	-	0	0	-	0.261	-	0.261	-	-	0	-	0.00%
1999-09-02	0	0.270	-	0.270	-	-	0	0	-	0.261	-	0.261	-	-	0	-	0.00%
1999-09-01	0	0.270	-	0.270	-	-	0	0	-	0.261	-	0.261	-	-	0	-	0.00%
1999-08-31	0	0.270	-	0.270	-	-	0	0	-	0.261	-	0.261	-	-	0	-	-1.82%
1999-08-30	0	0.275	-	0.275	-	-	0	0	-	0.266	-	0.266	-	-	0	-	-1.79%
1999-08-27	0	0.280	-	0.280	0.285	0.285	20,000	5,700	0.2850	0.270	-	0.270	0.275	0.275	20,709	0.2752	-1.75%
1999-08-26	0	0.285	0.270	0.300	-	-	0	0	-	0.275	0.261	0.290	-	-	0	-	0.00%
1999-08-25	0	0.285	0.270	0.290	0.285	0.285	400,000	114,000	0.2850	0.275	0.261	0.280	0.275	0.275	414,187	0.2752	0.00%
1999-08-24	0	0.285	-	0.290	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
1999-08-23	0	0.285	-	0.295	-	-	0	0	-	0.275	-	0.285	-	-	0	-	0.00%
1999-08-20	0	0.285	0.270	0.290	0.285	0.315	1,356,000	398,900	0.2942	0.275	0.261	0.280	0.275	0.304	1,404,094	0.2841	1.79%
1999-08-19	0	0.280	0.255	0.280	0.255	0.280	192,000	49,010	0.2553	0.270	0.246	0.270	0.246	0.270	198,810	0.2465	3.70%
1999-08-18	0	0.270	0.270	0.280	0.250	0.250	900,000	225,000	0.2500	0.261	0.261	0.270	0.241	0.241	931,921	0.2414	0.00%
1999-08-17	0	0.270	0.255	0.270	0.285	0.285	100,000	28,500	0.2850	0.261	0.246	0.261	0.275	0.275	103,547	0.2752	-5.26%
1999-08-16	0	0.285	-	0.285	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-3.39%
1999-08-13	0	0.295	0.295	0.300	-	-	0	0	-	0.285	0.285	0.290	-	-	0	-	13.46%
1999-08-12	0	0.260	0.260	0.280	0.260	0.280	78,000	21,180	0.2715	0.251	0.251	0.270	0.251	0.270	80,766	0.2622	-10.34%
1999-08-11	0	0.290	-	0.300	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
1999-08-10	0	0.290	-	0.310	-	-	0	0	-	0.280	-	0.299	-	-	0	-	0.00%
1999-08-09	0	0.290	0.290	0.300	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	3.57%
1999-08-06	0	0.280	0.280	0.300	0.280	0.280	50,000	14,000	0.2800	0.270	0.270	0.290	0.270	0.270	51,773	0.2704	-6.67%
1999-08-05	0	0.300	-	0.300	0.300	0.300	30,000	9,000	0.3000	0.290	-	0.290	0.290	0.290	31,064	0.2897	0.00%
1999-08-04	0	0.300	-	0.310	-	-	0	0	-	0.290	-	0.299	-	-	0	-	0.00%
1999-08-03	0	0.300	-	0.310	-	-	0	0	-	0.290	-	0.299	-	-	0	-	0.00%
1999-08-02	0	0.300	0.280	0.300	0.275	0.300	210,000	60,390	0.2876	0.290	0.270	0.290	0.266	0.290	217,448	0.2777	3.45%
1999-07-30	0	0.290	0.280	0.310	-	-	0	0	-	0.280	0.270	0.299	-	-	0	-	0.00%
1999-07-29	0	0.290	0.280	0.310	-	-	0	0	-	0.280	0.270	0.299	-	-	0	-	0.00%
1999-07-28	0	0.290	0.290	0.310	0.290	0.310	380,000	115,200	0.3032	0.280	0.280	0.299	0.280	0.299	393,478	0.2928	-6.45%
1999-07-27	0	0.310	0.290	0.320	-	-	0	0	-	0.299	0.280	0.309	-	-	0	-	0.00%
1999-07-26	0	0.310	-	0.320	-	-	0	0	-	0.299	-	0.309	-	-	0	-	0.00%
1999-07-23	0	0.310	0.295	0.310	0.310	0.325	284,000	91,070	0.3207	0.299	0.285	0.299	0.299	0.314	294,073	0.3097	-1.59%
1999-07-22	0	0.315	0.315	0.320	0.310	0.330	1,326,000	430,080	0.3243	0.304	0.304	0.309	0.299	0.319	1,373,030	0.3132	0.00%
1999-07-21	0	0.315	0.310	0.320	0.305	0.320	866,000	269,460	0.3112	0.304	0.299	0.309	0.295	0.309	896,715	0.3005	-5.97%
1999-07-20	0	0.335	0.315	0.335	0.330	0.345	1,230,000	414,450	0.3370	0.324	0.304	0.324	0.319	0.333	1,273,625	0.3254	8.06%
1999-07-19	0	0.310	0.300	0.325	0.310	0.330	640,000	200,100	0.3127	0.299	0.290	0.314	0.299	0.319	662,699	0.3019	-6.06%
1999-07-16	0	0.330	0.330	0.340	0.330	0.340	170,000	57,600	0.3388	0.319	0.319	0.328	0.319	0.328	176,030	0.3272	-2.94%
1999-07-15	0	0.340	0.320	0.340	0.340	0.375	700,000	244,350	0.3491	0.328	0.309	0.328	0.328	0.362	724,827	0.3371	-6.85%
1999-07-14	0	0.365	0.345	0.365	0.350	0.380	930,000	342,100	0.3678	0.352	0.333	0.352	0.338	0.367	962,985	0.3552	-1.35%
1999-07-13	0	0.370	0.365	0.375	0.360	0.395	10,454,000	3,961,430	0.3789	0.357	0.352	0.362	0.348	0.381	10,824,780	0.3660	8.82%
1999-07-12	0	0.340	0.320	0.350	0.290	0.350	1,712,000	536,550	0.3134	0.328	0.309	0.338	0.280	0.338	1,772,721	0.3027	17.24%
1999-07-09	0	0.290	0.290	0.310	0.290	0.300	800,000	234,000	0.2925	0.280	0.280	0.299	0.280	0.290	828,374	0.2825	0.00%
1999-07-08	0	0.290	0.280	0.295	0.290	0.300	432,000	126,280	0.2923	0.280	0.270	0.285	0.280	0.290	447,322	0.2823	-3.33%
1999-07-07	0	0.300	0.290	0.325	0.300	0.310	150,000	45,500	0.3033	0.290	0.280	0.314	0.290	0.299	155,320	0.2929	-3.23%
1999-07-06	0	0.310	0.290	0.330	0.310	0.310	60,000	18,600	0.3100	0.299	0.280	0.319	0.299	0.299	62,128	0.2994	0.00%
1999-07-05	0	0.310	0.300	0.330	-	-	0	0	-	0.299	0.290	0.319	-	-	0	-	0.00%
1999-07-02	0	0.310	0.290	0.330	-	-	0	0	-	0.299	0.280	0.319	-	-	0	-	0.00%
1999-06-30	0	0.310	0.290	0.325	0.290	0.325	302,000	90,150	0.2985	0.299	0.280	0.314	0.280	0.314	312,711	0.2883	1.64%
1999-06-29	0	0.305	0.330	0.340	0.305	0.320	300,000	93,600	0.3120	0.295	0.319	0.328	0.295	0.309	310,640	0.3013	-10.29%
1999-06-28	0	0.340	-	0.355	-	-	0	0	-	0.328	-	0.343	-	-	0	-	0.00%
1999-06-25	0	0.340	-	0.350	-	-	0	0	-	0.328	-	0.338	-	-	0	-	0.00%
1999-06-24	0	0.340	0.340	0.360	0.330	0.335	92,000	30,570	0.3323	0.328	0.328	0.348	0.319	0.324	95,263	0.3209	3.03%
1999-06-23	0	0.330	0.330	0.345	0.310	0.315	110,000	34,550	0.3141	0.319	0.319	0.333	0.299	0.304	113,901	0.3033	0.00%
1999-06-22	0	0.330	0.330	0.350	0.320	0.330	200,000	64,800	0.3240	0.319	0.319	0.338	0.309	0.319	207,094	0.3129	0.00%
1999-06-21	0	0.330	0.325	0.330	0.325	0.330	160,000	52,550	0.3284	0.319	0.314	0.319	0.314	0.319	165,675	0.3172	-2.94%
1999-06-17	0	0.340	0.340	0.350	0.340	0.350	300,000	104,000	0.3467	0.328	0.328	0.338	0.328	0.338	310,640	0.3348	-4.23%
1999-06-16	0	0.355	0.325	0.355	-	-	0	0	-	0.343	0.314	0.343	-	-	0	-	-1.39%
1999-06-15	0	0.360	0.360	0.370	0.335	0.345	190,000	64,900	0.3416	0.348	0.348	0.357	0.324	0.333	196,739	0.3299	0.00%
1999-06-14	0	0.360	0.340	0.360	0.330	0.370	240,000	85,140	0.3548	0.348	0.328	0.348	0.319	0.357	248,512	0.3426	0.00%
1999-06-11	0	0.360	0.350	0.360	0.340	0.370	620,000	225,700	0.3640	0.348	0.338	0.348	0.328	0.357	641,990	0.3516	-2.70%
1999-06-10	0	0.370	0.370	0.395	0.350	0.420	4,284,000	1,650,410	0.3852	0.357	0.357	0.381	0.338	0.406	4,435,944	0.3721	19.35%
1999-06-09	0	0.310	0.305	0.315	0.300	0.310	930,000	284,300	0.3057	0.299	0.295	0.304	0.290	0.299	962,985	0.2952	3.33%
1999-06-08	0	0.300	0.295	0.310	0.300	0.300	460,000	139,500	0.3033	0.290	0.285	0.299	0.290	0.290	476,315	0.2929	0.00%
1999-06-07	0	0.300	0.280	0.300	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
1999-06-04	0	0.300	0.270	0.300	-	-	0	0	-	0.290	0.261	0.290	-	-	0	-	0.00%
1999-06-03	0	0.300	0.285	0.315	0.300	0.300	50,000	15,000	0.3000	0.290	0.275	0.304	0.290	0.290	51,773	0.2897	-6.25%
1999-06-02	0	0.320	0.300	0.330	-	-	0	0	-	0.309	0.290	0.319	-	-	0	-	0.00%
1999-06-01	0	0.320	0.300	0.325	-	-	0	0	-	0.309	0.290	0.314	-	-	0	-	0.00%
1999-05-31	0	0.320	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1999-05-28	0	0.320	-	0.320	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
1999-05-27	0	0.320	-	0.320	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
1999-05-26	0	0.320	0.300	0.325	-	-	0	0	-	0.309	0.290	0.314	-	-	0	-	0.00%
1999-05-25	0	0.320	0.300	0.330	-	-	0	0	-	0.309	0.290	0.319	-	-	0	-	0.00%
1999-05-24	0	0.320	0.305	0.330	-	-	0	0	-	0.309	0.295	0.319	-	-	0	-	0.00%
1999-05-21	0	0.320	0.300	0.330	-	-	0	0	-	0.309	0.290	0.319	-	-	0	-	0.00%
1999-05-20	0	0.320	0.305	0.330	-	-	0	0	-	0.309	0.295	0.319	-	-	0	-	0.00%
1999-05-19	0	0.320	0.290	0.330	-	-	0	0	-	0.309	0.280	0.319	-	-	0	-	0.00%
1999-05-18	0	0.320	0.300	0.320	0.320	0.320	50,000	16,000	0.3200	0.309	0.290	0.309	0.309	0.309	51,773	0.3090	1.59%
1999-05-17	0	0.315	0.315	0.320	-	-	0	0	-	0.304	0.304	0.309	-	-	0	-	5.00%
1999-05-14	0	0.300	0.280	0.320	-	-	0	0	-	0.290	0.270	0.309	-	-	0	-	0.00%
1999-05-13	0	0.300	0.265	0.320	-	-	0	0	-	0.290	0.256	0.309	-	-	0	-	0.00%
1999-05-12	0	0.300	-	0.320	-	-	0	0	-	0.290	-	0.309	-	-	0	-	0.00%
1999-05-11	0	0.300	0.280	0.310	-	-	0	0	-	0.290	0.270	0.299	-	-	0	-	0.00%
1999-05-10	0	0.300	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
1999-05-07	0	0.300	-	0.320	0.300	0.300	90,000	27,000	0.3000	0.290	-	0.309	0.290	0.290	93,192	0.2897	-4.76%
1999-05-06	0	0.315	-	0.320	-	-	0	0	-	0.304	-	0.309	-	-	0	-	0.00%
1999-05-05	0	0.315	-	0.325	-	-	0	0	-	0.304	-	0.314	-	-	0	-	0.00%
1999-05-04	0	0.315	0.315	0.325	0.315	0.315	130,000	40,950	0.3150	0.304	0.304	0.314	0.304	0.304	134,611	0.3042	5.00%
1999-05-03	0	0.300	0.300	-	-	-	0	0	-	0.290	0.290	-	-	-	0	-	1.69%
1999-04-30	0	0.295	0.295	0.300	0.260	0.260	84,000	21,840	0.2600	0.285	0.285	0.290	0.251	0.251	86,979	0.2511	-1.67%
1999-04-29	0	0.300	-	0.300	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
1999-04-28	0	0.300	0.260	0.300	-	-	0	0	-	0.290	0.251	0.290	-	-	0	-	0.00%
1999-04-27	0	0.300	-	0.310	-	-	0	0	-	0.290	-	0.299	-	-	0	-	0.00%
1999-04-26	0	0.300	-	0.310	-	-	0	0	-	0.290	-	0.299	-	-	0	-	0.00%
1999-04-23	0	0.300	0.300	0.310	0.300	0.315	240,000	73,500	0.3063	0.290	0.290	0.299	0.290	0.304	248,512	0.2958	0.00%
1999-04-22	0	0.300	0.300	-	0.242	0.300	370,000	93,850	0.2536	0.290	0.290	-	0.234	0.290	383,123	0.2450	0.00%
1999-04-21	0	0.300	-	0.320	-	-	0	0	-	0.290	-	0.309	-	-	0	-	0.00%
1999-04-20	0	0.300	-	0.320	-	-	0	0	-	0.290	-	0.309	-	-	0	-	0.00%
1999-04-19	0	0.300	-	0.330	-	-	0	0	-	0.290	-	0.319	-	-	0	-	0.00%
1999-04-16	0	0.300	-	0.300	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-6.25%
1999-04-15	0	0.320	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1999-04-14	0	0.320	-	0.320	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
1999-04-13	0	0.320	-	0.330	-	-	0	0	-	0.309	-	0.319	-	-	0	-	0.00%
1999-04-12	0	0.320	-	0.330	-	-	0	0	-	0.309	-	0.319	-	-	0	-	0.00%
1999-04-09	0	0.320	-	0.320	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
1999-04-08	0	0.320	-	0.330	-	-	0	0	-	0.309	-	0.319	-	-	0	-	0.00%
1999-04-07	0	0.320	0.320	0.325	-	-	0	0	-	0.309	0.309	0.314	-	-	0	-	1.59%
1999-04-01	0	0.315	-	0.315	-	-	0	0	-	0.304	-	0.304	-	-	0	-	0.00%
1999-03-31	0	0.315	-	0.325	-	-	0	0	-	0.304	-	0.314	-	-	0	-	0.00%
1999-03-30	0	0.315	0.315	-	0.300	0.300	46,000	13,800	0.3000	0.304	0.304	-	0.290	0.290	47,632	0.2897	5.00%
1999-03-29	0	0.300	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
1999-03-26	0	0.300	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
1999-03-25	0	0.300	-	0.300	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-4.76%
1999-03-24	0	0.315	-	0.320	-	-	0	0	-	0.304	-	0.309	-	-	0	-	0.00%
1999-03-23	0	0.315	-	0.325	-	-	0	0	-	0.304	-	0.314	-	-	0	-	0.00%
1999-03-22	0	0.315	0.315	0.320	-	-	0	0	-	0.304	0.304	0.309	-	-	0	-	3.28%
1999-03-19	0	0.305	-	0.315	-	-	0	0	-	0.295	-	0.304	-	-	0	-	0.00%
1999-03-18	0	0.305	-	0.320	-	-	0	0	-	0.295	-	0.309	-	-	0	-	0.00%
1999-03-17	0	0.305	-	0.310	-	-	0	0	-	0.295	-	0.299	-	-	0	-	0.00%
1999-03-16	0	0.305	-	0.315	-	-	0	0	-	0.295	-	0.304	-	-	0	-	0.00%
1999-03-15	0	0.305	0.305	0.315	0.295	0.295	20,000	5,900	0.2950	0.295	0.295	0.304	0.285	0.285	20,709	0.2849	3.39%
1999-03-12	0	0.295	-	0.300	-	-	0	0	-	0.285	-	0.290	-	-	0	-	0.00%
1999-03-11	0	0.295	-	0.300	-	-	0	0	-	0.285	-	0.290	-	-	0	-	0.00%
1999-03-10	0	0.295	-	0.300	-	-	0	0	-	0.285	-	0.290	-	-	0	-	0.00%
1999-03-09	0	0.295	0.295	0.300	0.280	0.280	46,000	12,880	0.2800	0.285	0.285	0.290	0.270	0.270	47,632	0.2704	0.00%
1999-03-08	0	0.295	0.295	0.300	0.280	0.300	150,000	43,000	0.2867	0.285	0.285	0.290	0.270	0.290	155,320	0.2768	-1.67%
1999-03-05	0	0.300	0.280	0.300	0.300	0.300	80,000	24,000	0.3000	0.290	0.270	0.290	0.290	0.290	82,837	0.2897	0.00%
1999-03-04	0	0.300	0.290	0.300	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
1999-03-03	0	0.300	-	0.300	0.300	0.310	190,000	57,100	0.3005	0.290	-	0.290	0.290	0.299	196,739	0.2902	0.00%
1999-03-02	0	0.300	0.280	0.300	0.280	0.300	228,000	67,440	0.2958	0.290	0.270	0.290	0.270	0.290	236,087	0.2857	-6.25%
1999-03-01	0	0.320	-	0.320	-	-	0	0	-	0.309	-	0.309	-	-	0	-	-8.57%
1999-02-26	0	0.350	-	0.350	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
1999-02-25	0	0.350	-	0.350	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
1999-02-24	0	0.350	-	0.350	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
1999-02-23	0	0.350	-	0.350	-	-	0	0	-	0.338	-	0.338	-	-	0	-	-2.78%
1999-02-22	0	0.360	0.360	-	-	-	0	0	-	0.348	0.348	-	-	-	0	-	0.00%
1999-02-19	0	0.360	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
1999-02-15	0	0.360	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
1999-02-12	0	0.360	-	0.360	0.360	0.360	2,000	720	0.3600	0.348	-	0.348	0.348	0.348	2,071	0.3477	5.88%
1999-02-11	0	0.340	-	-	-	-	0	0	-	0.328	-	-	-	-	0	-	0.00%
1999-02-10	0	0.340	-	0.350	-	-	0	0	-	0.328	-	0.338	-	-	0	-	0.00%
1999-02-09	0	0.340	-	0.350	-	-	0	0	-	0.328	-	0.338	-	-	0	-	0.00%
1999-02-08	0	0.340	-	0.340	-	-	0	0	-	0.328	-	0.328	-	-	0	-	-4.23%
1999-02-05	0	0.355	-	0.365	-	-	0	0	-	0.343	-	0.352	-	-	0	-	0.00%
1999-02-04	0	0.355	0.355	0.360	-	-	0	0	-	0.343	0.343	0.348	-	-	0	-	4.41%
1999-02-03	0	0.340	-	0.350	-	-	0	0	-	0.328	-	0.338	-	-	0	-	0.00%
1999-02-02	0	0.340	-	0.340	-	-	0	0	-	0.328	-	0.328	-	-	0	-	-1.45%
1999-02-01	0	0.345	-	0.360	-	-	0	0	-	0.333	-	0.348	-	-	0	-	0.00%
1999-01-29	0	0.345	-	0.345	-	-	0	0	-	0.333	-	0.333	-	-	0	-	-1.43%
1999-01-28	0	0.350	-	0.350	-	-	0	0	-	0.338	-	0.338	-	-	0	-	-1.41%
1999-01-27	0	0.355	-	0.360	-	-	0	0	-	0.343	-	0.348	-	-	0	-	0.00%
1999-01-26	0	0.355	0.355	0.360	-	-	0	0	-	0.343	0.343	0.348	-	-	0	-	1.43%
1999-01-25	0	0.350	0.335	0.350	-	-	0	0	-	0.338	0.324	0.338	-	-	0	-	0.00%
1999-01-22	0	0.350	-	0.370	-	-	0	0	-	0.338	-	0.357	-	-	0	-	0.00%
1999-01-21	0	0.350	-	0.350	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
1999-01-20	0	0.350	0.350	0.355	-	-	0	0	-	0.338	0.338	0.343	-	-	0	-	0.00%
1999-01-19	0	0.350	-	0.370	-	-	0	0	-	0.338	-	0.357	-	-	0	-	0.00%
1999-01-18	0	0.350	0.330	0.350	-	-	0	0	-	0.338	0.319	0.338	-	-	0	-	0.00%
1999-01-15	0	0.350	-	0.350	0.350	0.380	246,000	92,700	0.3768	0.338	-	0.338	0.338	0.367	254,725	0.3639	0.00%
1999-01-14	0	0.350	-	0.350	-	-	0	0	-	0.338	-	0.338	-	-	0	-	-2.78%
1999-01-13	0	0.360	-	0.360	-	-	0	0	-	0.348	-	0.348	-	-	0	-	-1.37%
1999-01-12	0	0.365	-	0.380	-	-	0	0	-	0.352	-	0.367	-	-	0	-	0.00%
1999-01-11	0	0.365	-	0.370	-	-	0	0	-	0.352	-	0.357	-	-	0	-	0.00%
1999-01-08	0	0.365	0.350	0.370	0.365	0.380	216,000	81,960	0.3794	0.352	0.338	0.357	0.352	0.367	223,661	0.3664	1.39%
1999-01-07	0	0.360	-	0.360	0.380	0.380	200,000	76,000	0.3800	0.348	-	0.348	0.367	0.367	207,094	0.3670	-5.26%
1999-01-06	0	0.380	0.360	0.380	-	-	0	0	-	0.367	0.348	0.367	-	-	0	-	0.00%
1999-01-05	0	0.380	-	0.380	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
1999-01-04	0	0.380	-	0.390	-	-	0	0	-	0.367	-	0.377	-	-	0	-	0.00%
1998-12-31	0	0.380	-	0.380	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
1998-12-30	0	0.380	-	0.390	-	-	0	0	-	0.367	-	0.377	-	-	0	-	0.00%
1998-12-29	0	0.380	-	0.390	-	-	0	0	-	0.367	-	0.377	-	-	0	-	0.00%
1998-12-28	0	0.380	0.380	-	-	-	0	0	-	0.367	0.367	-	-	-	0	-	2.70%
1998-12-24	0	0.370	0.370	-	-	-	0	0	-	0.357	0.357	-	-	-	0	-	5.71%
1998-12-23	0	0.350	-	-	-	-	0	0	-	0.338	-	-	-	-	0	-	0.00%
1998-12-22	0	0.350	-	-	-	-	0	0	-	0.338	-	-	-	-	0	-	0.00%
1998-12-21	0	0.350	-	0.370	-	-	0	0	-	0.338	-	0.357	-	-	0	-	0.00%
1998-12-18	0	0.350	-	0.360	-	-	0	0	-	0.338	-	0.348	-	-	0	-	0.00%
1998-12-17	0	0.350	-	0.360	-	-	0	0	-	0.338	-	0.348	-	-	0	-	0.00%
1998-12-16	0	0.350	0.350	-	-	-	0	0	-	0.338	0.338	-	-	-	0	-	9.38%
1998-12-15	0	0.320	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1998-12-14	0	0.320	-	0.360	-	-	0	0	-	0.309	-	0.348	-	-	0	-	0.00%
1998-12-11	0	0.320	-	0.370	-	-	0	0	-	0.309	-	0.357	-	-	0	-	0.00%
1998-12-10	0	0.320	-	0.370	-	-	0	0	-	0.309	-	0.357	-	-	0	-	0.00%
1998-12-09	0	0.320	-	0.320	-	-	0	0	-	0.309	-	0.309	-	-	0	-	-8.57%
1998-12-08	0	0.350	-	0.370	-	-	0	0	-	0.338	-	0.357	-	-	0	-	0.00%
1998-12-07	0	0.350	0.350	-	-	-	0	0	-	0.338	0.338	-	-	-	0	-	6.06%
1998-12-04	0	0.330	0.330	-	0.330	0.335	200,000	66,400	0.3320	0.319	0.319	-	0.319	0.324	207,094	0.3206	-4.35%
1998-12-03	0	0.345	0.355	-	0.335	0.335	20,000	6,700	0.3350	0.333	0.343	-	0.324	0.324	20,709	0.3235	-1.43%
1998-12-02	0	0.350	0.335	-	-	-	0	0	-	0.338	0.324	-	-	-	0	-	0.00%
1998-12-01	0	0.350	-	0.380	0.350	0.350	100,000	35,000	0.3500	0.338	-	0.367	0.338	0.338	103,547	0.3380	-4.11%
1998-11-30	0	0.365	0.365	0.380	0.365	0.365	20,000	7,300	0.3650	0.352	0.352	0.367	0.352	0.352	20,709	0.3525	-3.95%
1998-11-27	0	0.380	0.370	0.390	-	-	0	0	-	0.367	0.357	0.377	-	-	0	-	0.00%
1998-11-26	0	0.380	0.365	0.390	0.380	0.390	170,000	65,800	0.3871	0.367	0.352	0.377	0.367	0.377	176,030	0.3738	-2.56%
1998-11-25	0	0.390	0.370	-	-	-	0	0	-	0.377	0.357	-	-	-	0	-	0.00%
1998-11-24	0	0.390	0.370	-	-	-	0	0	-	0.377	0.357	-	-	-	0	-	0.00%
1998-11-23	0	0.390	0.370	0.410	-	-	0	0	-	0.377	0.357	0.396	-	-	0	-	0.00%
1998-11-20	0	0.390	0.370	0.390	-	-	0	0	-	0.377	0.357	0.377	-	-	0	-	0.00%
1998-11-19	0	0.390	-	0.405	-	-	0	0	-	0.377	-	0.391	-	-	0	-	0.00%
1998-11-18	0	0.390	-	0.405	-	-	0	0	-	0.377	-	0.391	-	-	0	-	0.00%
1998-11-17	0	0.390	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
1998-11-16	0	0.390	0.390	-	0.360	0.370	60,000	21,900	0.3650	0.377	0.377	-	0.348	0.357	62,128	0.3525	4.00%
1998-11-13	0	0.375	-	0.375	0.375	0.375	120,000	45,000	0.3750	0.362	-	0.362	0.362	0.362	124,256	0.3622	-3.85%
1998-11-12	0	0.390	-	0.390	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1998-11-11	0	0.390	-	0.390	-	-	0	0	-	0.377	-	0.377	-	-	0	-	-1.27%
1998-11-10	0	0.395	-	0.395	0.395	0.395	1,250,000	493,750	0.3950	0.381	-	0.381	0.381	0.381	1,294,335	0.3815	2.60%
1998-11-09	0	0.385	-	0.400	-	-	0	0	-	0.372	-	0.386	-	-	0	-	0.00%
1998-11-06	0	0.385	-	0.390	0.385	0.385	1,300,000	500,500	0.3850	0.372	-	0.377	0.372	0.372	1,346,108	0.3718	-3.75%
1998-11-05	0	0.400	0.390	0.400	0.385	0.405	1,400,000	563,000	0.4021	0.386	0.377	0.386	0.372	0.391	1,449,655	0.3884	2.56%
1998-11-04	0	0.390	0.385	-	0.390	0.390	30,000	11,700	0.3900	0.377	0.372	-	0.377	0.377	31,064	0.3766	0.00%
1998-11-03	0	0.390	0.370	-	-	-	0	0	-	0.377	0.357	-	-	-	0	-	0.00%
1998-11-02	0	0.390	-	-	0.390	0.390	116,000	45,240	0.3900	0.377	-	-	0.377	0.377	120,114	0.3766	0.00%
1998-10-30	0	0.390	0.370	0.400	-	-	0	0	-	0.377	0.357	0.386	-	-	0	-	0.00%
1998-10-29	0	0.390	0.390	0.400	0.390	0.400	200,000	79,400	0.3970	0.377	0.377	0.386	0.377	0.386	207,094	0.3834	-2.50%
1998-10-27	0	0.400	-	0.400	-	-	0	0	-	0.386	-	0.386	-	-	0	-	-1.23%
1998-10-26	0	0.405	-	0.410	0.405	0.405	750,000	303,750	0.4050	0.391	-	0.396	0.391	0.391	776,601	0.3911	1.25%
1998-10-23	0	0.400	-	0.415	-	-	0	0	-	0.386	-	0.401	-	-	0	-	0.00%
1998-10-22	0	0.400	-	0.400	-	-	0	0	-	0.386	-	0.386	-	-	0	-	0.00%
1998-10-21	0	0.400	-	0.420	-	-	0	0	-	0.386	-	0.406	-	-	0	-	0.00%
1998-10-20	0	0.400	-	0.420	0.400	0.400	15,600,000	6,240,000	0.4000	0.386	-	0.406	0.386	0.386	16,153,297	0.3863	0.00%
1998-10-19	0	0.400	-	0.400	0.400	0.400	3,550,000	1,420,000	0.4000	0.386	-	0.386	0.386	0.386	3,675,910	0.3863	0.00%
1998-10-16	0	0.400	0.400	0.420	0.400	0.400	6,120,000	2,448,000	0.4000	0.386	0.386	0.406	0.386	0.386	6,337,063	0.3863	5.26%
1998-10-15	0	0.380	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
1998-10-14	0	0.380	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
1998-10-13	0	0.380	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
1998-10-12	0	0.380	-	0.380	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
1998-10-09	0	0.380	-	0.380	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
1998-10-08	0	0.380	-	0.380	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
1998-10-07	0	0.380	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
1998-10-05	0	0.380	-	0.390	-	-	0	0	-	0.367	-	0.377	-	-	0	-	0.00%
1998-09-30	0	0.380	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
1998-09-29	0	0.380	0.380	0.395	-	-	0	0	-	0.367	0.367	0.381	-	-	0	-	2.70%
1998-09-28	0	0.370	0.370	0.395	0.320	0.320	2,000	640	0.3200	0.357	0.357	0.381	0.309	0.309	2,071	0.3090	-1.33%
1998-09-25	0	0.375	-	0.395	-	-	0	0	-	0.362	-	0.381	-	-	0	-	0.00%
1998-09-24	0	0.375	0.395	0.400	0.310	0.310	2,000	620	0.3100	0.362	0.381	0.386	0.299	0.299	2,071	0.2994	-3.85%
1998-09-23	0	0.390	-	0.390	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1998-09-22	0	0.390	-	0.390	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1998-09-21	0	0.390	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
1998-09-18	0	0.390	0.380	0.395	-	-	0	0	-	0.377	0.367	0.381	-	-	0	-	0.00%
1998-09-17	0	0.390	0.370	-	-	-	0	0	-	0.377	0.357	-	-	-	0	-	0.00%
1998-09-16	0	0.390	0.390	0.400	-	-	0	0	-	0.377	0.377	0.386	-	-	0	-	0.00%
1998-09-15	0	0.390	0.390	0.400	0.390	0.390	200,000	78,000	0.3900	0.377	0.377	0.386	0.377	0.377	207,094	0.3766	0.00%
1998-09-14	0	0.390	0.390	0.400	-	-	0	0	-	0.377	0.377	0.386	-	-	0	-	0.00%
1998-09-11	0	0.390	0.390	0.400	0.390	0.395	364,000	143,210	0.3934	0.377	0.377	0.386	0.377	0.381	376,910	0.3800	-1.27%
1998-09-10	0	0.395	0.395	0.400	0.390	0.395	550,000	217,100	0.3947	0.381	0.381	0.386	0.377	0.381	569,507	0.3812	0.00%
1998-09-09	0	0.395	0.390	0.400	0.395	0.395	200,000	79,000	0.3950	0.381	0.377	0.386	0.381	0.381	207,094	0.3815	1.28%
1998-09-08	0	0.390	0.390	0.395	0.390	0.390	50,000	19,500	0.3900	0.377	0.377	0.381	0.377	0.377	51,773	0.3766	0.00%
1998-09-07	0	0.390	0.390	0.405	0.390	0.390	20,000	7,800	0.3900	0.377	0.377	0.391	0.377	0.377	20,709	0.3766	0.00%
1998-09-04	0	0.390	0.390	0.400	0.390	0.390	150,000	58,500	0.3900	0.377	0.377	0.386	0.377	0.377	155,320	0.3766	-1.27%
1998-09-03	0	0.395	0.390	0.400	-	-	0	0	-	0.381	0.377	0.386	-	-	0	-	0.00%
1998-09-02	0	0.395	0.390	0.400	0.390	0.395	250,000	97,750	0.3910	0.381	0.377	0.386	0.377	0.381	258,867	0.3776	1.28%
1998-09-01	0	0.390	0.390	0.400	0.385	0.390	250,000	97,250	0.3890	0.377	0.377	0.386	0.372	0.377	258,867	0.3757	1.30%
1998-08-31	0	0.385	0.380	0.385	0.380	0.385	720,000	275,600	0.3828	0.372	0.367	0.372	0.367	0.372	745,537	0.3697	1.32%
1998-08-28	0	0.380	0.380	0.390	0.380	0.390	962,000	367,430	0.3819	0.367	0.367	0.377	0.367	0.377	996,120	0.3689	0.00%
1998-08-27	0	0.380	0.380	0.395	0.360	0.390	1,762,000	673,060	0.3820	0.367	0.367	0.381	0.348	0.377	1,824,494	0.3689	8.57%
1998-08-26	0	0.350	0.350	0.360	0.340	0.360	150,000	51,370	0.3425	0.338	0.338	0.348	0.328	0.348	155,320	0.3307	2.94%
1998-08-25	0	0.340	0.340	0.345	-	-	0	0	-	0.328	0.328	0.333	-	-	0	-	6.25%
1998-08-24	0	0.320	0.300	0.320	-	-	0	0	-	0.309	0.290	0.309	-	-	0	-	-3.03%
1998-08-21	0	0.330	0.330	0.350	0.330	0.340	110,000	37,300	0.3391	0.319	0.319	0.338	0.319	0.328	113,901	0.3275	-8.33%
1998-08-20	0	0.360	0.360	0.370	0.340	0.340	50,000	17,000	0.3400	0.348	0.348	0.357	0.328	0.328	51,773	0.3284	0.00%
1998-08-19	0	0.360	-	0.370	-	-	0	0	-	0.348	-	0.357	-	-	0	-	0.00%
1998-08-18	0	0.360	-	0.380	-	-	0	0	-	0.348	-	0.367	-	-	0	-	0.00%
1998-08-14	0	0.360	0.305	0.360	0.360	0.360	4,000	1,440	0.3600	0.348	0.295	0.348	0.348	0.348	4,142	0.3477	12.50%
1998-08-13	0	0.320	0.310	0.330	0.320	0.320	200,000	64,000	0.3200	0.309	0.299	0.319	0.309	0.309	207,094	0.3090	-5.88%
1998-08-12	0	0.340	-	0.360	-	-	0	0	-	0.328	-	0.348	-	-	0	-	0.00%
1998-08-11	0	0.340	0.340	0.350	0.340	0.340	290,000	98,600	0.3400	0.328	0.328	0.338	0.328	0.328	300,286	0.3284	-5.56%
1998-08-10	0	0.360	0.360	0.380	-	-	0	0	-	0.348	0.348	0.367	-	-	0	-	0.00%
1998-08-07	0	0.360	0.340	0.380	-	-	0	0	-	0.348	0.328	0.367	-	-	0	-	0.00%
1998-08-06	0	0.360	0.340	-	-	-	0	0	-	0.348	0.328	-	-	-	0	-	0.00%
1998-08-05	0	0.360	0.360	0.400	0.360	0.360	100,000	36,000	0.3600	0.348	0.348	0.386	0.348	0.348	103,547	0.3477	-8.86%
1998-08-04	0	0.395	0.395	0.400	0.360	0.360	30,000	10,800	0.3600	0.381	0.381	0.386	0.348	0.348	31,064	0.3477	3.95%
1998-08-03	0	0.380	0.360	0.385	-	-	0	0	-	0.367	0.348	0.372	-	-	0	-	0.00%
1998-07-31	0	0.380	0.380	0.390	0.380	0.390	116,000	44,380	0.3826	0.367	0.367	0.377	0.367	0.377	120,114	0.3695	-3.80%
1998-07-30	0	0.395	0.375	0.400	-	-	0	0	-	0.381	0.362	0.386	-	-	0	-	0.00%
1998-07-29	0	0.395	-	0.410	0.395	0.395	120,000	47,400	0.3950	0.381	-	0.396	0.381	0.381	124,256	0.3815	-1.25%
1998-07-28	0	0.400	0.395	0.420	0.400	0.400	100,000	40,000	0.4000	0.386	0.381	0.406	0.386	0.386	103,547	0.3863	-3.61%
1998-07-27	1	0.415	-	-	-	-	0	0	-	0.401	-	-	-	-	0	-	0.00%
1998-07-24	1	0.415	-	-	-	-	0	0	-	0.401	-	-	-	-	0	-	0.00%
1998-07-23	0	0.415	-	0.415	-	-	0	0	-	0.401	-	0.401	-	-	0	-	0.00%
1998-07-22	0	0.415	0.395	0.430	-	-	0	0	-	0.401	0.381	0.415	-	-	0	-	0.00%
1998-07-21	0	0.415	0.395	0.425	-	-	0	0	-	0.401	0.381	0.410	-	-	0	-	0.00%
1998-07-20	0	0.415	0.410	0.435	-	-	0	0	-	0.401	0.396	0.420	-	-	0	-	0.00%
1998-07-17	0	0.415	0.415	0.425	0.385	0.385	100,000	38,500	0.3850	0.401	0.401	0.410	0.372	0.372	103,547	0.3718	3.75%
1998-07-16	0	0.400	0.390	0.400	0.390	0.400	154,000	60,600	0.3935	0.386	0.377	0.386	0.377	0.386	159,462	0.3800	-2.44%
1998-07-15	0	0.410	0.410	0.440	0.400	0.420	314,000	128,000	0.4076	0.396	0.396	0.425	0.386	0.406	325,137	0.3937	-5.75%
1998-07-14	0	0.435	0.420	0.460	0.435	0.465	80,000	36,000	0.4500	0.420	0.406	0.444	0.420	0.449	82,837	0.4346	-10.31%
1998-07-13	0	0.485	-	0.485	-	-	0	0	-	0.468	-	0.468	-	-	0	-	0.00%
1998-07-10	0	0.485	-	0.500	-	-	0	0	-	0.468	-	0.483	-	-	0	-	0.00%
1998-07-09	0	0.485	-	0.495	-	-	0	0	-	0.468	-	0.478	-	-	0	-	0.00%
1998-07-08	0	0.485	-	0.490	-	-	0	0	-	0.468	-	0.473	-	-	0	-	0.00%
1998-07-07	0	0.485	-	0.485	-	-	0	0	-	0.468	-	0.468	-	-	0	-	-2.02%
1998-07-06	0	0.495	-	0.495	-	-	0	0	-	0.478	-	0.478	-	-	0	-	-1.00%
1998-07-03	0	0.500	-	0.500	0.500	0.500	4,000	2,000	0.5000	0.483	-	0.483	0.483	0.483	4,142	0.4829	4.17%
1998-07-02	0	0.480	-	0.500	0.480	0.480	32,000	15,360	0.4800	0.464	-	0.483	0.464	0.464	33,135	0.4636	6.67%
1998-06-30	0	0.450	0.425	0.450	0.430	0.450	100,000	43,600	0.4360	0.435	0.410	0.435	0.415	0.435	103,547	0.4211	2.27%
1998-06-29	0	0.440	-	0.500	0.440	0.460	200,000	90,000	0.4500	0.425	-	0.483	0.425	0.444	207,094	0.4346	-12.00%
1998-06-26	0	0.500	-	0.500	-	-	0	0	-	0.483	-	0.483	-	-	0	-	0.00%
1998-06-25	0	0.500	-	0.510	-	-	0	0	-	0.483	-	0.493	-	-	0	-	0.00%
1998-06-24	0	0.500	-	0.500	-	-	0	0	-	0.483	-	0.483	-	-	0	-	0.00%
1998-06-23	0	0.500	-	0.520	-	-	0	0	-	0.483	-	0.502	-	-	0	-	0.00%
1998-06-22	0	0.500	0.450	0.500	0.500	0.500	2,000	1,000	0.5000	0.483	0.435	0.483	0.483	0.483	2,071	0.4829	4.17%
1998-06-19	0	0.480	-	0.495	0.480	0.480	30,000	14,400	0.4800	0.464	-	0.478	0.464	0.464	31,064	0.4636	1.05%
1998-06-18	0	0.475	-	0.495	0.475	0.475	50,000	23,750	0.4750	0.459	-	0.478	0.459	0.459	51,773	0.4587	-1.04%
1998-06-17	0	0.480	0.460	0.500	0.480	0.480	2,000	960	0.4800	0.464	0.444	0.483	0.464	0.464	2,071	0.4636	9.09%
1998-06-16	0	0.440	0.420	-	0.440	0.440	200,000	88,000	0.4400	0.425	0.406	-	0.425	0.425	207,094	0.4249	-4.35%
1998-06-15	0	0.460	0.445	-	-	-	0	0	-	0.444	0.430	-	-	-	0	-	0.00%
1998-06-12	0	0.460	0.455	-	0.460	0.470	170,000	78,800	0.4635	0.444	0.439	-	0.444	0.454	176,030	0.4477	0.00%
1998-06-11	0	0.460	0.460	0.475	0.455	0.470	176,000	81,310	0.4620	0.444	0.444	0.459	0.439	0.454	182,242	0.4462	-3.16%
1998-06-10	0	0.475	0.475	-	0.450	0.470	300,000	137,000	0.4567	0.459	0.459	-	0.435	0.454	310,640	0.4410	-6.86%
1998-06-09	0	0.510	0.530	0.560	0.510	0.550	320,000	168,200	0.5256	0.493	0.512	0.541	0.493	0.531	331,350	0.5076	-13.56%
1998-06-08	0	0.590	0.550	0.590	-	-	0	0	-	0.570	0.531	0.570	-	-	0	-	0.00%
1998-06-05	0	0.590	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
1998-06-04	0	0.590	-	0.610	-	-	0	0	-	0.570	-	0.589	-	-	0	-	0.00%
1998-06-03	0	0.590	0.550	0.590	0.550	0.590	102,000	56,180	0.5508	0.570	0.531	0.570	0.531	0.570	105,618	0.5319	0.00%
1998-06-02	0	0.590	-	0.600	-	-	0	0	-	0.570	-	0.579	-	-	0	-	0.00%
1998-06-01	0	0.590	-	0.600	-	-	0	0	-	0.570	-	0.579	-	-	0	-	0.00%
1998-05-29	0	0.590	-	0.610	-	-	0	0	-	0.570	-	0.589	-	-	0	-	0.00%
1998-05-28	0	0.590	0.560	0.600	0.590	0.590	150,000	88,500	0.5900	0.570	0.541	0.579	0.570	0.570	155,320	0.5698	-1.67%
1998-05-27	0	0.600	-	0.620	0.590	0.600	278,000	166,020	0.5972	0.579	-	0.599	0.570	0.579	287,860	0.5767	-1.64%
1998-05-26	0	0.610	0.610	0.640	0.610	0.630	202,000	127,220	0.6298	0.589	0.589	0.618	0.589	0.608	209,164	0.6082	-4.69%
1998-05-25	0	0.640	0.640	0.670	0.630	0.640	374,000	236,560	0.6325	0.618	0.618	0.647	0.608	0.618	387,265	0.6108	0.00%
1998-05-22	0	0.640	0.640	0.650	0.580	0.680	2,376,000	1,508,440	0.6349	0.618	0.618	0.628	0.560	0.657	2,460,271	0.6131	6.67%
1998-05-21	0	0.600	0.590	0.610	-	-	0	0	-	0.579	0.570	0.589	-	-	0	-	0.00%
1998-05-20	0	0.600	0.620	0.630	0.560	0.590	110,000	62,520	0.5684	0.579	0.599	0.608	0.541	0.570	113,901	0.5489	7.14%
1998-05-19	0	0.560	0.540	0.590	0.560	0.560	100,000	56,000	0.5600	0.541	0.522	0.570	0.541	0.541	103,547	0.5408	-3.45%
1998-05-18	0	0.580	0.560	0.600	-	-	0	0	-	0.560	0.541	0.579	-	-	0	-	0.00%
1998-05-15	0	0.580	0.540	0.600	0.580	0.580	20,000	11,600	0.5800	0.560	0.522	0.579	0.560	0.560	20,709	0.5601	-1.69%
1998-05-14	0	0.590	0.530	0.590	-	-	0	0	-	0.570	0.512	0.570	-	-	0	-	0.00%
1998-05-13	0	0.590	0.540	-	0.540	0.590	98,000	53,020	0.5410	0.570	0.522	-	0.522	0.570	101,476	0.5225	5.36%
1998-05-12	0	0.560	0.560	0.590	0.560	0.560	50,000	28,000	0.5600	0.541	0.541	0.570	0.541	0.541	51,773	0.5408	-5.08%
1998-05-11	0	0.590	-	0.590	-	-	0	0	-	0.570	-	0.570	-	-	0	-	0.00%
1998-05-08	0	0.590	0.570	0.590	0.590	0.610	228,000	135,520	0.5944	0.570	0.550	0.570	0.570	0.589	236,087	0.5740	1.72%
1998-05-07	0	0.580	0.560	0.580	-	-	0	0	-	0.560	0.541	0.560	-	-	0	-	-3.33%
1998-05-06	0	0.600	-	0.630	-	-	0	0	-	0.579	-	0.608	-	-	0	-	0.00%
1998-05-05	0	0.600	-	0.650	-	-	0	0	-	0.579	-	0.628	-	-	0	-	0.00%
1998-05-04	0	0.600	0.560	-	-	-	0	0	-	0.579	0.541	-	-	-	0	-	0.00%
1998-05-01	0	0.600	0.570	0.600	0.580	0.600	140,000	82,000	0.5857	0.579	0.550	0.579	0.560	0.579	144,965	0.5657	0.00%
1998-04-30	0	0.600	0.570	0.600	0.600	0.600	50,000	30,000	0.6000	0.579	0.550	0.579	0.579	0.579	51,773	0.5794	0.00%
1998-04-29	0	0.600	0.580	0.600	0.600	0.600	50,000	30,000	0.6000	0.579	0.560	0.579	0.579	0.579	51,773	0.5794	-3.23%
1998-04-28	0	0.620	0.570	0.620	0.580	0.620	102,000	60,240	0.5906	0.599	0.550	0.599	0.560	0.599	105,618	0.5704	-3.12%
1998-04-27	0	0.640	0.580	0.640	-	-	0	0	-	0.618	0.560	0.618	-	-	0	-	-1.54%
1998-04-24	0	0.650	0.590	0.650	0.580	0.650	86,000	52,740	0.6133	0.628	0.570	0.628	0.560	0.628	89,050	0.5923	12.07%
1998-04-23	0	0.580	0.570	0.620	0.580	0.580	50,000	29,000	0.5800	0.560	0.550	0.599	0.560	0.560	51,773	0.5601	-6.45%
1998-04-22	0	0.620	0.550	0.560	0.500	0.620	64,000	37,700	0.5891	0.599	0.531	0.541	0.483	0.599	66,270	0.5689	0.00%
1998-04-21	0	0.620	0.590	0.640	0.620	0.630	300,000	188,000	0.6267	0.599	0.570	0.618	0.599	0.608	310,640	0.6052	-1.59%
1998-04-20	0	0.630	0.630	0.650	0.630	0.680	200,000	127,100	0.6355	0.608	0.608	0.628	0.608	0.657	207,094	0.6137	-3.08%
1998-04-17	0	0.650	0.630	0.650	0.630	0.650	390,000	245,740	0.6301	0.628	0.608	0.628	0.608	0.628	403,832	0.6085	3.17%
1998-04-16	0	0.630	0.630	0.640	0.630	0.640	150,000	95,500	0.6367	0.608	0.608	0.618	0.608	0.618	155,320	0.6149	-5.97%
1998-04-15	0	0.670	0.660	0.670	0.630	0.700	222,000	141,360	0.6368	0.647	0.637	0.647	0.608	0.676	229,874	0.6149	1.52%
1998-04-14	0	0.660	0.640	0.660	0.640	0.680	196,000	129,280	0.6596	0.637	0.618	0.637	0.618	0.657	202,952	0.6370	6.45%
1998-04-09	0	0.620	0.620	0.630	0.620	0.640	296,000	185,320	0.6261	0.599	0.599	0.608	0.599	0.618	306,498	0.6046	0.00%
1998-04-08	0	0.620	0.610	0.620	0.620	0.620	300,000	186,000	0.6200	0.599	0.589	0.599	0.599	0.599	310,640	0.5988	1.64%
1998-04-07	0	0.610	0.610	0.650	0.600	0.630	588,000	365,400	0.6214	0.589	0.589	0.628	0.579	0.608	608,855	0.6001	-4.69%
1998-04-03	0	0.640	0.620	0.640	0.640	0.640	200,000	128,000	0.6400	0.618	0.599	0.618	0.618	0.618	207,094	0.6181	-3.03%
1998-04-02	0	0.660	0.650	0.670	0.630	0.660	802,000	518,460	0.6465	0.637	0.628	0.647	0.608	0.637	830,445	0.6243	4.76%
1998-04-01	0	0.630	0.630	0.670	0.600	0.630	70,000	42,900	0.6129	0.608	0.608	0.647	0.579	0.608	72,483	0.5919	5.00%
1998-03-31	0	0.600	0.600	0.630	0.600	0.600	240,000	144,000	0.6000	0.579	0.579	0.608	0.579	0.579	248,512	0.5794	0.00%
1998-03-30	0	0.600	0.620	0.630	0.600	0.610	180,000	108,300	0.6017	0.579	0.599	0.608	0.579	0.589	186,384	0.5811	-6.25%
1998-03-27	0	0.640	0.630	0.640	0.630	0.640	400,000	254,540	0.6364	0.618	0.608	0.618	0.608	0.618	414,187	0.6146	0.00%
1998-03-26	0	0.640	0.640	0.650	0.630	0.650	1,134,000	730,940	0.6446	0.618	0.618	0.628	0.608	0.628	1,174,220	0.6225	-1.54%
1998-03-25	0	0.650	0.620	0.650	0.620	0.650	1,124,000	715,760	0.6368	0.628	0.599	0.628	0.599	0.628	1,163,866	0.6150	0.00%
1998-03-24	0	0.650	0.650	0.660	0.590	0.850	4,894,000	3,280,640	0.6703	0.628	0.628	0.637	0.570	0.821	5,067,579	0.6474	6.56%
1998-03-23	1	0.610	0.600	0.620	0.500	0.690	1,900,000	1,188,900	0.6257	0.589	0.579	0.599	0.483	0.666	1,967,389	0.6043	27.08%
1998-03-20	0	0.480	0.480	0.495	0.480	0.480	230,000	110,400	0.4800	0.464	0.464	0.478	0.464	0.464	238,158	0.4636	1.05%
1998-03-19	0	0.475	0.470	0.510	0.460	0.500	1,042,000	498,700	0.4786	0.459	0.454	0.493	0.444	0.483	1,078,957	0.4622	6.74%
1998-03-18	0	0.445	0.420	0.450	0.420	0.445	138,000	60,460	0.4381	0.430	0.406	0.435	0.406	0.430	142,895	0.4231	8.54%
1998-03-17	0	0.410	0.410	0.450	-	-	0	0	-	0.396	0.396	0.435	-	-	0	-	2.50%
1998-03-16	0	0.400	0.385	-	-	-	0	0	-	0.386	0.372	-	-	-	0	-	0.00%
1998-03-13	0	0.400	0.400	0.450	0.400	0.400	100,000	40,000	0.4000	0.386	0.386	0.435	0.386	0.386	103,547	0.3863	-2.44%
1998-03-12	0	0.410	0.410	0.420	0.405	0.420	400,000	165,250	0.4131	0.396	0.396	0.406	0.391	0.406	414,187	0.3990	-4.65%
1998-03-11	0	0.430	0.430	-	0.420	0.420	50,000	21,000	0.4200	0.415	0.415	-	0.406	0.406	51,773	0.4056	2.38%
1998-03-10	0	0.420	0.420	0.445	0.420	0.440	720,000	309,230	0.4295	0.406	0.406	0.430	0.406	0.425	745,537	0.4148	0.00%
1998-03-09	0	0.420	0.400	0.450	0.420	0.450	752,001	327,000	0.4348	0.406	0.386	0.435	0.406	0.435	778,673	0.4199	-8.70%
1998-03-06	0	0.460	0.460	0.490	0.460	0.460	60,000	27,600	0.4600	0.444	0.444	0.473	0.444	0.444	62,128	0.4442	-4.17%
1998-03-05	0	0.480	0.465	0.480	0.455	0.520	1,086,000	539,570	0.4968	0.464	0.449	0.464	0.439	0.502	1,124,518	0.4798	2.13%
1998-03-04	0	0.470	0.460	0.490	0.430	0.470	1,088,000	479,370	0.4406	0.454	0.444	0.473	0.415	0.454	1,126,589	0.4255	11.90%
1998-03-03	0	0.420	0.420	0.425	0.415	0.425	436,000	182,630	0.4189	0.406	0.406	0.410	0.401	0.410	451,464	0.4045	-1.18%
1998-03-02	0	0.425	0.420	0.430	0.415	0.430	300,000	126,600	0.4220	0.410	0.406	0.415	0.401	0.415	310,640	0.4075	1.19%
1998-02-27	0	0.420	0.410	0.425	0.400	0.420	488,000	201,800	0.4135	0.406	0.396	0.410	0.386	0.406	505,308	0.3994	7.69%
1998-02-26	0	0.390	0.390	0.415	0.390	0.395	230,000	89,950	0.3911	0.377	0.377	0.401	0.377	0.381	238,158	0.3777	-7.14%
1998-02-25	0	0.420	0.390	0.430	-	-	0	0	-	0.406	0.377	0.415	-	-	0	-	0.00%
1998-02-24	0	0.420	0.390	0.420	-	-	0	0	-	0.406	0.377	0.406	-	-	0	-	0.00%
1998-02-23	0	0.420	0.400	0.420	0.410	0.420	110,000	45,700	0.4155	0.406	0.386	0.406	0.396	0.406	113,901	0.4012	5.00%
1998-02-20	0	0.400	0.390	0.430	0.390	0.400	120,000	47,800	0.3983	0.386	0.377	0.415	0.377	0.386	124,256	0.3847	-6.98%
1998-02-19	0	0.430	0.400	0.430	0.400	0.430	22,000	8,860	0.4027	0.415	0.386	0.415	0.386	0.415	22,780	0.3889	7.50%
1998-02-18	0	0.400	0.390	0.420	0.390	0.400	120,000	47,700	0.3975	0.386	0.377	0.406	0.377	0.386	124,256	0.3839	3.90%
1998-02-17	0	0.385	0.375	-	-	-	0	0	-	0.372	0.362	-	-	-	0	-	0.00%
1998-02-16	0	0.385	0.385	0.410	0.385	0.390	100,000	38,750	0.3875	0.372	0.372	0.396	0.372	0.377	103,547	0.3742	-4.94%
1998-02-13	0	0.405	0.405	0.410	0.390	0.410	162,000	65,510	0.4044	0.391	0.391	0.396	0.377	0.396	167,746	0.3905	-5.81%
1998-02-12	0	0.430	0.410	0.440	-	-	0	0	-	0.415	0.396	0.425	-	-	0	-	0.00%
1998-02-11	0	0.430	0.425	0.450	0.430	0.455	420,000	183,600	0.4371	0.415	0.410	0.435	0.415	0.439	434,896	0.4222	-3.37%
1998-02-10	0	0.445	0.445	0.450	0.430	0.475	952,000	429,210	0.4509	0.430	0.430	0.435	0.415	0.459	985,765	0.4354	2.30%
1998-02-09	0	0.435	0.435	0.440	0.415	0.440	538,000	232,620	0.4324	0.420	0.420	0.425	0.401	0.425	557,082	0.4176	10.13%
1998-02-06	0	0.395	0.395	0.420	0.370	0.420	3,142,000	1,233,870	0.3927	0.381	0.381	0.406	0.357	0.406	3,253,440	0.3793	5.33%
1998-02-05	0	0.375	0.350	0.390	0.375	0.395	450,000	175,750	0.3906	0.362	0.338	0.377	0.362	0.381	465,960	0.3772	1.35%
1998-02-04	0	0.370	0.350	0.395	0.370	0.405	1,010,000	385,300	0.3815	0.357	0.338	0.381	0.357	0.391	1,045,822	0.3684	-6.33%
1998-02-03	0	0.395	0.395	-	-	-	0	0	-	0.381	0.381	-	-	-	0	-	2.60%
1998-02-02	0	0.385	0.385	0.390	0.385	0.385	48,000	18,480	0.3850	0.372	0.372	0.377	0.372	0.372	49,702	0.3718	1.32%
1998-01-27	0	0.380	0.365	0.390	-	-	0	0	-	0.367	0.352	0.377	-	-	0	-	0.00%
1998-01-26	0	0.380	0.340	0.380	0.360	0.390	272,000	102,780	0.3779	0.367	0.328	0.367	0.348	0.377	281,647	0.3649	-5.00%
1998-01-23	0	0.400	-	0.400	-	-	50,000	29,000	0.5800	0.386	-	0.386	-	-	51,773	0.5601	-4.76%
1998-01-22	0	0.420	-	0.420	-	-	0	0	-	0.406	-	0.406	-	-	0	-	-4.55%
1998-01-21	0	0.440	-	0.440	-	-	0	0	-	0.425	-	0.425	-	-	0	-	-2.22%
1998-01-20	0	0.450	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
1998-01-19	0	0.450	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
1998-01-16	0	0.450	-	0.450	-	-	0	0	-	0.435	-	0.435	-	-	0	-	-8.16%
1998-01-15	0	0.490	-	0.490	0.490	0.490	10,000	4,900	0.4900	0.473	-	0.473	0.473	0.473	10,355	0.4732	0.00%
1998-01-14	0	0.490	-	0.490	-	-	0	0	-	0.473	-	0.473	-	-	0	-	0.00%
1998-01-13	0	0.490	-	0.490	-	-	0	0	-	0.473	-	0.473	-	-	0	-	-8.41%
1998-01-12	0	0.560	-	-	-	-	0	0	-	0.517	-	-	-	-	0	-	0.00%
1998-01-09	0	0.560	-	0.580	-	-	0	0	-	0.517	-	0.535	-	-	0	-	0.00%
1998-01-08	0	0.560	-	0.560	-	-	0	0	-	0.517	-	0.517	-	-	0	-	-3.45%
1998-01-07	0	0.580	-	0.610	-	-	0	0	-	0.535	-	0.563	-	-	0	-	0.00%
1998-01-06	0	0.580	-	-	-	-	0	0	-	0.535	-	-	-	-	0	-	0.00%
1998-01-05	0	0.580	-	0.620	-	-	0	0	-	0.535	-	0.572	-	-	0	-	0.00%
1998-01-02	0	0.580	-	-	-	-	0	0	-	0.535	-	-	-	-	0	-	0.00%
1997-12-31	0	0.580	0.580	0.600	0.570	0.570	16,000	9,120	0.5700	0.535	0.535	0.554	0.526	0.526	17,342	0.5259	1.75%
1997-12-30	0	0.570	0.570	0.610	-	-	0	0	-	0.526	0.526	0.563	-	-	0	-	0.00%
1997-12-29	0	0.570	0.570	0.590	-	-	0	0	-	0.526	0.526	0.544	-	-	0	-	0.00%
1997-12-24	0	0.570	0.570	0.610	-	-	0	0	-	0.526	0.526	0.563	-	-	0	-	0.00%
1997-12-23	0	0.570	0.570	0.590	0.560	0.560	50,000	28,000	0.5600	0.526	0.526	0.544	0.517	0.517	54,193	0.5167	0.00%
1997-12-22	0	0.570	0.570	0.590	0.570	0.580	308,000	178,600	0.5799	0.526	0.526	0.544	0.526	0.535	333,827	0.5350	-1.72%
1997-12-19	0	0.580	0.580	0.610	0.570	0.580	162,000	92,840	0.5731	0.535	0.535	0.563	0.526	0.535	175,584	0.5287	0.00%
1997-12-18	0	0.580	0.580	0.620	0.580	0.580	4,000	2,320	0.5800	0.535	0.535	0.572	0.535	0.535	4,335	0.5351	0.00%
1997-12-17	0	0.580	0.580	0.590	0.580	0.590	236,000	137,440	0.5824	0.535	0.535	0.544	0.535	0.544	255,790	0.5373	-3.33%
1997-12-16	0	0.600	0.580	0.620	-	-	0	0	-	0.554	0.535	0.572	-	-	0	-	0.00%
1997-12-15	0	0.600	0.580	0.630	-	-	0	0	-	0.554	0.535	0.581	-	-	0	-	0.00%
1997-12-12	0	0.600	0.580	0.600	-	-	0	0	-	0.554	0.535	0.554	-	-	0	-	0.00%
1997-12-11	0	0.600	0.570	0.600	0.580	0.600	500,000	294,000	0.5880	0.554	0.526	0.554	0.535	0.554	541,927	0.5425	-3.23%
1997-12-10	0	0.620	0.590	0.620	0.620	0.620	20,000	12,400	0.6200	0.572	0.544	0.572	0.572	0.572	21,677	0.5720	-1.59%
1997-12-09	0	0.630	0.590	0.630	0.630	0.630	50,000	31,500	0.6300	0.581	0.544	0.581	0.581	0.581	54,193	0.5813	0.00%
1997-12-08	0	0.630	0.580	0.630	0.630	0.630	20,000	12,600	0.6300	0.581	0.535	0.581	0.581	0.581	21,677	0.5813	18.87%
1997-12-05	0	0.530	0.530	0.630	0.530	0.560	110,000	60,520	0.5502	0.489	0.489	0.581	0.489	0.517	119,224	0.5076	-11.67%
1997-12-04	0	0.600	-	0.640	-	-	0	0	-	0.554	-	0.590	-	-	0	-	0.00%
1997-12-03	0	0.600	-	0.640	-	-	0	0	-	0.554	-	0.590	-	-	0	-	0.00%
1997-12-02	0	0.600	0.590	0.600	0.600	0.600	500,000	300,000	0.6000	0.554	0.544	0.554	0.554	0.554	541,927	0.5536	0.00%
1997-12-01	0	0.600	0.590	0.640	-	-	0	0	-	0.554	0.544	0.590	-	-	0	-	0.00%
1997-11-28	0	0.600	0.580	0.610	0.600	0.600	400,000	240,000	0.6000	0.554	0.535	0.563	0.554	0.554	433,542	0.5536	0.00%
1997-11-27	0	0.600	0.600	0.620	0.600	0.640	1,130,000	705,600	0.6244	0.554	0.554	0.572	0.554	0.590	1,224,755	0.5761	-4.76%
1997-11-26	0	0.630	0.630	0.650	0.630	0.630	10,000	6,300	0.6300	0.581	0.581	0.600	0.581	0.581	10,839	0.5813	3.28%
1997-11-25	0	0.610	0.610	-	0.610	0.610	24,000	14,640	0.6100	0.563	0.563	-	0.563	0.563	26,012	0.5628	-3.17%
1997-11-24	0	0.630	0.630	0.660	0.630	0.630	230,000	144,900	0.6300	0.581	0.581	0.609	0.581	0.581	249,286	0.5813	0.00%
1997-11-21	0	0.630	0.620	0.650	0.630	0.630	68,000	42,840	0.6300	0.581	0.572	0.600	0.581	0.581	73,702	0.5813	3.28%
1997-11-20	0	0.610	0.600	0.630	0.610	0.640	900,000	563,000	0.6256	0.563	0.554	0.581	0.563	0.590	975,469	0.5772	-4.69%
1997-11-19	0	0.640	0.640	0.650	0.640	0.640	110,000	70,400	0.6400	0.590	0.590	0.600	0.590	0.590	119,224	0.5905	0.00%
1997-11-18	0	0.640	0.650	0.660	0.630	0.640	164,000	104,460	0.6370	0.590	0.600	0.609	0.581	0.590	177,752	0.5877	6.67%
1997-11-17	0	0.600	0.600	0.630	0.590	0.590	80,000	47,200	0.5900	0.554	0.554	0.581	0.544	0.544	86,708	0.5444	1.69%
1997-11-14	0	0.590	0.590	-	0.590	0.590	10,000	5,900	0.5900	0.544	0.544	-	0.544	0.544	10,839	0.5444	0.00%
1997-11-13	0	0.590	0.590	0.620	0.580	0.580	10,000	5,800	0.5800	0.544	0.544	0.572	0.535	0.535	10,839	0.5351	0.00%
1997-11-12	0	0.590	0.580	0.620	0.590	0.600	120,000	71,000	0.5917	0.544	0.535	0.572	0.544	0.554	130,062	0.5459	-1.67%
1997-11-11	0	0.600	0.590	0.620	0.600	0.620	340,000	206,920	0.6086	0.554	0.544	0.572	0.554	0.572	368,510	0.5615	-7.69%
1997-11-10	0	0.650	0.620	0.650	0.660	0.660	98,000	64,680	0.6600	0.600	0.572	0.600	0.609	0.609	106,218	0.6089	-1.52%
1997-11-07	0	0.660	0.660	0.670	0.600	0.640	72,000	45,800	0.6361	0.609	0.609	0.618	0.554	0.590	78,037	0.5869	-2.94%
1997-11-06	0	0.680	0.600	0.680	0.680	0.680	50,000	34,000	0.6800	0.627	0.554	0.627	0.627	0.627	54,193	0.6274	0.00%
1997-11-05	0	0.680	0.600	0.700	0.610	0.660	118,000	75,900	0.6432	0.627	0.554	0.646	0.563	0.609	127,895	0.5935	-1.45%
1997-11-04	0	0.690	0.680	0.700	0.690	0.720	240,000	171,600	0.7150	0.637	0.627	0.646	0.637	0.664	260,125	0.6597	0.00%
1997-11-03	0	0.690	0.620	0.730	-	-	0	0	-	0.637	0.572	0.674	-	-	0	-	0.00%
1997-10-31	0	0.690	0.690	0.730	0.690	0.710	240,000	168,900	0.7038	0.637	0.637	0.674	0.637	0.655	260,125	0.6493	2.99%
1997-10-30	0	0.670	0.650	0.690	0.560	0.670	372,000	227,340	0.6111	0.618	0.600	0.637	0.517	0.618	403,194	0.5638	21.82%
1997-10-29	0	0.550	0.550	0.590	0.520	0.580	178,000	94,820	0.5327	0.507	0.507	0.544	0.480	0.535	192,926	0.4915	-1.79%
1997-10-28	0	0.560	-	0.560	0.560	0.600	56,000	31,920	0.5700	0.517	-	0.517	0.517	0.554	60,696	0.5259	-6.67%
1997-10-27	0	0.600	0.580	0.600	0.520	0.600	390,000	222,800	0.5713	0.554	0.535	0.554	0.480	0.554	422,703	0.5271	20.00%
1997-10-24	0	0.500	0.500	0.550	0.500	0.550	822,000	432,500	0.5262	0.461	0.461	0.507	0.461	0.507	890,928	0.4854	-15.25%
1997-10-23	0	0.590	-	0.590	0.590	0.620	172,000	103,380	0.6010	0.544	-	0.544	0.544	0.572	186,423	0.5545	-10.61%
1997-10-22	0	0.660	-	0.660	0.660	0.660	50,000	33,000	0.6600	0.609	-	0.609	0.609	0.609	54,193	0.6089	-5.71%
1997-10-21	0	0.700	0.700	0.710	0.690	0.710	520,000	361,400	0.6950	0.646	0.646	0.655	0.637	0.655	563,604	0.6412	-2.78%
1997-10-20	0	0.720	0.690	0.730	0.720	0.720	66,000	47,520	0.7200	0.664	0.637	0.674	0.664	0.664	71,534	0.6643	4.35%
1997-10-17	0	0.690	0.690	0.720	0.680	0.690	326,000	222,680	0.6831	0.637	0.637	0.664	0.627	0.637	353,336	0.6302	-4.17%
1997-10-16	0	0.720	0.690	0.730	0.720	0.730	110,000	79,700	0.7245	0.664	0.637	0.674	0.664	0.674	119,224	0.6685	-5.26%
1997-10-15	0	0.760	0.760	0.780	0.760	0.790	160,000	124,600	0.7788	0.701	0.701	0.720	0.701	0.729	173,417	0.7185	-2.56%
1997-10-14	0	0.780	0.740	-	0.740	0.780	210,000	161,800	0.7705	0.720	0.683	-	0.683	0.720	227,609	0.7109	5.41%
1997-10-13	0	0.740	0.740	0.750	0.740	0.750	350,000	261,500	0.7471	0.683	0.683	0.692	0.683	0.692	379,349	0.6893	-5.13%
1997-10-09	0	0.780	0.780	0.810	0.780	0.850	610,000	499,540	0.8189	0.720	0.720	0.747	0.720	0.784	661,151	0.7556	-12.36%
1997-10-08	0	0.890	-	0.890	0.890	0.900	140,000	125,600	0.8971	0.821	-	0.821	0.821	0.830	151,740	0.8277	-2.20%
1997-10-07	0	0.910	0.870	0.910	0.890	0.910	70,000	62,400	0.8914	0.840	0.803	0.840	0.821	0.840	75,870	0.8225	3.41%
1997-10-06	0	0.880	0.880	0.900	0.870	0.880	110,000	96,260	0.8751	0.812	0.812	0.830	0.803	0.812	119,224	0.8074	1.15%
1997-10-03	0	0.870	0.870	0.930	0.870	0.870	30,000	26,100	0.8700	0.803	0.803	0.858	0.803	0.803	32,516	0.8027	-3.33%
1997-09-30	0	0.900	0.900	-	-	-	0	0	-	0.830	0.830	-	-	-	0	-	0.00%
1997-09-29	0	0.900	0.900	0.950	0.880	0.960	172,000	160,160	0.9312	0.830	0.830	0.877	0.812	0.886	186,423	0.8591	-7.22%
1997-09-26	0	0.970	0.940	1.000	0.970	0.980	154,000	150,480	0.9771	0.895	0.867	0.923	0.895	0.904	166,914	0.9015	-1.02%
1997-09-25	0	0.980	-	1.020	-	-	0	0	-	0.904	-	0.941	-	-	0	-	0.00%
1997-09-24	0	0.980	-	0.980	-	-	0	0	-	0.904	-	0.904	-	-	0	-	-2.00%
1997-09-23	0	1.000	-	1.020	1.000	1.000	150,000	150,000	1.0000	0.923	-	0.941	0.923	0.923	162,578	0.9226	-2.91%
1997-09-22	0	1.030	-	1.030	1.030	1.030	200,000	206,000	1.0300	0.950	-	0.950	0.950	0.950	216,771	0.9503	-2.83%
1997-09-19	0	1.060	1.030	1.060	1.060	1.060	110,000	116,600	1.0600	0.978	0.950	0.978	0.978	0.978	119,224	0.9780	0.00%
1997-09-18	0	1.060	1.030	1.060	1.060	1.060	120,000	127,200	1.0600	0.978	0.950	0.978	0.978	0.978	130,062	0.9780	2.91%
1997-09-16	0	1.030	1.030	1.070	1.030	1.040	100,000	103,300	1.0330	0.950	0.950	0.987	0.950	0.960	108,385	0.9531	-2.83%
1997-09-15	0	1.060	1.060	1.100	1.060	1.100	120,000	129,200	1.0767	0.978	0.978	1.015	0.978	1.015	130,062	0.9934	0.95%
1997-09-12	0	1.050	1.050	1.090	1.050	1.070	350,000	370,900	1.0597	0.969	0.969	1.006	0.969	0.987	379,349	0.9777	3.96%
1997-09-11	0	1.010	1.010	1.060	1.010	1.050	70,000	72,240	1.0320	0.932	0.932	0.978	0.932	0.969	75,870	0.9522	-1.46%
1997-09-10	0	1.060	1.060	1.080	1.040	1.080	642,000	680,600	1.0601	0.946	0.946	0.964	0.928	0.964	719,595	0.9458	0.95%
1997-09-09	0	1.050	1.040	1.050	1.040	1.070	1,380,000	1,450,600	1.0512	0.937	0.928	0.937	0.928	0.955	1,546,792	0.9378	3.96%
1997-09-08	0	1.010	1.000	1.020	1.010	1.060	1,128,000	1,152,100	1.0214	0.901	0.892	0.910	0.901	0.946	1,264,334	0.9112	0.00%
1997-09-05	0	1.010	1.010	1.080	1.010	1.100	358,000	380,240	1.0621	0.901	0.901	0.964	0.901	0.981	401,269	0.9476	0.00%
1997-09-04	0	1.010	1.000	1.060	1.010	1.090	336,000	350,440	1.0430	0.901	0.892	0.946	0.901	0.972	376,610	0.9305	-7.34%
1997-09-03	0	1.090	1.080	1.090	1.090	1.130	968,000	1,069,660	1.1050	0.972	0.964	0.972	0.972	1.008	1,084,996	0.9859	0.93%
1997-09-02	0	1.080	1.050	1.080	1.000	1.130	1,286,000	1,369,680	1.0651	0.964	0.937	0.964	0.892	1.008	1,441,431	0.9502	-3.57%
1997-09-01	0	1.120	1.090	1.120	1.080	1.160	3,130,000	3,539,890	1.1310	0.999	0.972	0.999	0.964	1.035	3,508,304	1.0090	5.66%
1997-08-29	0	1.060	1.040	1.080	1.060	1.150	2,530,000	2,822,200	1.1155	0.946	0.928	0.964	0.946	1.026	2,835,785	0.9952	-4.50%
1997-08-28	0	1.110	1.090	1.110	1.040	1.110	732,000	804,100	1.0985	0.990	0.972	0.990	0.928	0.990	820,472	0.9800	6.73%
1997-08-27	0	1.040	1.040	1.060	1.030	1.070	1,160,000	1,203,500	1.0375	0.928	0.928	0.946	0.919	0.955	1,300,202	0.9256	0.97%
1997-08-26	0	1.030	1.030	1.080	1.030	1.080	290,000	306,300	1.0562	0.919	0.919	0.964	0.919	0.964	325,050	0.9423	-6.36%
1997-08-25	0	1.100	-	1.100	1.100	1.100	2,000	2,200	1.1000	0.981	-	0.981	0.981	0.981	2,242	0.9814	0.00%
1997-08-22	0	1.100	1.080	1.130	1.100	1.160	720,000	812,300	1.1282	0.981	0.964	1.008	0.981	1.035	807,022	1.0065	-1.79%
1997-08-21	0	1.120	1.100	1.120	1.100	1.140	822,000	926,580	1.1272	0.999	0.981	0.999	0.981	1.017	921,350	1.0057	1.82%
1997-08-20	0	1.100	1.100	1.120	1.070	1.120	638,000	699,220	1.0960	0.981	0.981	0.999	0.955	0.999	715,111	0.9778	2.80%
1997-08-19	0	1.070	1.030	1.080	1.070	1.120	220,000	238,200	1.0827	0.955	0.919	0.964	0.955	0.999	246,590	0.9660	-6.96%
1997-08-15	0	1.150	1.150	1.160	1.120	1.170	1,130,000	1,288,260	1.1401	1.026	1.026	1.035	0.999	1.044	1,266,576	1.0171	1.77%
1997-08-14	0	1.130	1.130	1.180	1.130	1.150	610,000	697,600	1.1436	1.008	1.008	1.053	1.008	1.026	683,727	1.0203	-4.24%
1997-08-13	0	1.180	1.140	1.180	1.140	1.180	428,000	493,020	1.1519	1.053	1.017	1.053	1.017	1.053	479,730	1.0277	0.00%
1997-08-12	0	1.180	1.150	1.180	1.170	1.200	280,000	330,700	1.1811	1.053	1.026	1.053	1.044	1.071	313,842	1.0537	-0.84%
1997-08-11	0	1.190	1.180	1.230	1.180	1.200	220,000	261,800	1.1900	1.062	1.053	1.097	1.053	1.071	246,590	1.0617	-2.46%
1997-08-08	0	1.220	1.180	1.230	1.180	1.230	850,000	1,029,000	1.2106	1.088	1.053	1.097	1.053	1.097	952,734	1.0800	1.67%
1997-08-07	0	1.200	1.200	1.230	1.200	1.240	978,000	1,208,020	1.2352	1.071	1.071	1.097	1.071	1.106	1,096,205	1.1020	-2.44%
1997-08-06	0	1.230	1.220	1.230	1.230	1.280	702,000	875,460	1.2471	1.097	1.088	1.097	1.097	1.142	786,846	1.1126	0.00%
1997-08-05	0	1.230	1.220	1.240	1.150	1.300	1,582,000	1,974,520	1.2481	1.097	1.088	1.106	1.026	1.160	1,773,206	1.1135	-4.65%
1997-08-04	0	1.290	1.230	1.290	1.270	1.310	658,000	846,660	1.2867	1.151	1.097	1.151	1.133	1.169	737,528	1.1480	1.57%
1997-08-01	0	1.270	1.230	1.250	1.120	1.300	1,278,000	1,583,620	1.2391	1.133	1.097	1.115	0.999	1.160	1,432,464	1.1055	13.39%
1997-07-31	0	1.120	1.080	1.100	1.020	1.290	1,374,000	1,578,740	1.1490	0.999	0.964	0.981	0.910	1.151	1,540,067	1.0251	-10.40%
1997-07-30	0	1.250	1.240	1.250	1.230	1.350	2,364,000	2,989,360	1.2645	1.115	1.106	1.115	1.097	1.204	2,649,722	1.1282	-7.41%
1997-07-29	0	1.350	1.340	1.390	1.150	1.360	4,154,000	5,460,340	1.3145	1.204	1.196	1.240	1.026	1.213	4,656,068	1.1727	19.47%
1997-07-28	0	1.130	1.130	1.140	1.050	1.130	1,896,000	2,086,320	1.1004	1.008	1.008	1.017	0.937	1.008	2,125,158	0.9817	8.65%
1997-07-25	0	1.040	-	1.010	1.010	1.070	622,000	643,760	1.0350	0.928	-	0.901	0.901	0.955	697,177	0.9234	0.97%
1997-07-24	0	1.030	1.030	1.060	1.030	1.060	394,000	412,040	1.0458	0.919	0.919	0.946	0.919	0.946	441,620	0.9330	-0.96%
1997-07-23	0	1.040	1.030	1.040	1.020	1.040	80,000	82,200	1.0275	0.928	0.919	0.928	0.910	0.928	89,669	0.9167	0.97%
1997-07-22	0	1.030	1.030	1.060	1.000	1.030	114,000	115,120	1.0098	0.919	0.919	0.946	0.892	0.919	127,778	0.9009	0.98%
1997-07-21	0	1.020	1.000	1.020	0.980	1.030	154,000	153,440	0.9964	0.910	0.892	0.910	0.874	0.919	172,613	0.8889	0.00%
1997-07-18	0	1.020	0.990	1.020	0.980	1.020	200,000	201,780	1.0089	0.910	0.883	0.910	0.874	0.910	224,173	0.9001	0.99%
1997-07-17	0	1.010	1.000	1.010	1.000	1.010	210,000	211,300	1.0062	0.901	0.892	0.901	0.892	0.901	235,381	0.8977	2.02%
1997-07-16	0	0.990	0.990	1.010	0.990	1.040	446,000	448,200	1.0049	0.883	0.883	0.901	0.883	0.928	499,905	0.8966	-1.98%
1997-07-15	0	1.010	1.000	1.020	1.000	1.010	614,000	616,000	1.0033	0.901	0.892	0.910	0.892	0.901	688,210	0.8951	1.00%
1997-07-14	0	1.000	1.000	1.020	1.000	1.060	884,000	901,460	1.0198	0.892	0.892	0.910	0.892	0.946	990,844	0.9098	-1.96%
1997-07-11	0	1.020	1.010	1.020	1.000	1.030	840,000	853,100	1.0156	0.910	0.901	0.910	0.892	0.919	941,526	0.9061	-1.92%
1997-07-10	0	1.040	1.030	1.050	1.010	1.050	1,164,000	1,197,320	1.0286	0.928	0.919	0.937	0.901	0.937	1,304,685	0.9177	2.97%
1997-07-09	0	1.010	1.000	1.040	0.970	1.050	1,410,000	1,427,340	1.0123	0.901	0.892	0.928	0.865	0.937	1,580,418	0.9031	8.60%
1997-07-08	0	0.930	0.920	0.970	0.870	0.930	1,356,000	1,223,620	0.9024	0.830	0.821	0.865	0.776	0.830	1,519,891	0.8051	5.68%
1997-07-07	0	0.880	0.880	0.900	0.860	0.900	486,000	429,480	0.8837	0.785	0.785	0.803	0.767	0.803	544,740	0.7884	2.33%
1997-07-04	0	0.860	0.850	0.860	0.840	0.860	7,326,000	6,262,220	0.8548	0.767	0.758	0.767	0.749	0.767	8,211,448	0.7626	-1.15%
1997-07-03	0	0.870	0.830	0.840	0.840	0.870	328,000	279,780	0.8530	0.776	0.741	0.749	0.749	0.776	367,643	0.7610	3.57%
1997-06-27	0	0.840	0.830	0.900	0.840	0.880	1,474,000	1,260,380	0.8551	0.749	0.741	0.803	0.749	0.785	1,652,153	0.7629	-1.18%
1997-06-26	0	0.850	0.850	0.890	0.830	0.910	754,000	653,740	0.8670	0.758	0.758	0.794	0.741	0.812	845,131	0.7735	-5.56%
1997-06-25	0	0.900	0.890	0.940	0.900	0.920	572,000	516,200	0.9024	0.803	0.794	0.839	0.803	0.821	641,134	0.8051	-5.26%
1997-06-24	0	0.950	0.920	0.950	-	-	0	0	-	0.848	0.821	0.848	-	-	0	-	0.00%
1997-06-23	0	0.950	0.910	0.980	0.910	0.950	310,000	282,500	0.9113	0.848	0.812	0.874	0.812	0.848	347,468	0.8130	0.00%
1997-06-20	0	0.950	0.920	0.950	0.950	1.010	694,000	675,800	0.9738	0.848	0.821	0.848	0.848	0.901	777,879	0.8688	-7.77%
1997-06-19	0	1.030	0.950	1.040	0.900	1.080	320,000	311,000	0.9719	0.919	0.848	0.928	0.803	0.964	358,676	0.8671	-5.50%
1997-06-18	0	1.090	-	1.090	-	-	0	0	-	0.972	-	0.972	-	-	0	-	-0.91%
1997-06-17	0	1.100	-	1.100	-	-	0	0	-	0.981	-	0.981	-	-	0	-	0.00%
1997-06-16	0	1.100	-	1.100	-	-	0	0	-	0.981	-	0.981	-	-	0	-	0.00%
1997-06-13	0	1.100	-	1.100	1.100	1.130	200,000	223,000	1.1150	0.981	-	0.981	0.981	1.008	224,173	0.9948	-5.98%
1997-06-12	0	1.170	-	1.170	1.180	1.180	100,000	118,000	1.1800	1.044	-	1.044	1.053	1.053	112,086	1.0528	-4.10%
1997-06-11	0	1.220	-	1.240	-	-	0	0	-	1.088	-	1.106	-	-	0	-	0.00%
1997-06-10	0	1.220	-	1.230	-	-	0	0	-	1.088	-	1.097	-	-	0	-	0.00%
1997-06-06	0	1.220	-	1.220	1.200	1.220	220,000	267,400	1.2155	1.088	-	1.088	1.071	1.088	246,590	1.0844	-0.81%
1997-06-05	0	1.230	-	1.230	1.200	1.230	80,000	96,900	1.2113	1.097	-	1.097	1.071	1.097	89,669	1.0806	0.00%
1997-06-04	0	1.230	-	1.240	-	-	0	0	-	1.097	-	1.106	-	-	0	-	0.00%
1997-06-03	0	1.230	1.230	1.260	1.230	1.230	24,000	29,520	1.2300	1.097	1.097	1.124	1.097	1.097	26,901	1.0974	-1.60%
1997-06-02	0	1.250	1.230	1.250	1.250	1.250	20,000	25,000	1.2500	1.115	1.097	1.115	1.115	1.115	22,417	1.1152	1.63%
1997-05-30	0	1.230	1.210	1.260	1.200	1.240	296,000	361,160	1.2201	1.097	1.080	1.124	1.071	1.106	331,776	1.0886	1.65%
1997-05-29	0	1.210	1.200	1.260	1.210	1.260	316,000	388,240	1.2286	1.080	1.071	1.124	1.080	1.124	354,193	1.0961	-2.42%
1997-05-28	0	1.240	1.210	1.240	1.230	1.260	192,000	238,020	1.2397	1.106	1.080	1.106	1.097	1.124	215,206	1.1060	-0.80%
1997-05-27	0	1.250	1.240	1.270	1.240	1.270	524,000	653,880	1.2479	1.115	1.106	1.133	1.106	1.133	587,333	1.1133	-1.57%
1997-05-26	0	1.270	1.250	1.280	1.250	1.280	294,000	370,100	1.2588	1.133	1.115	1.142	1.115	1.142	329,534	1.1231	1.60%
1997-05-23	0	1.250	-	1.260	1.250	1.280	680,000	856,820	1.2600	1.115	-	1.124	1.115	1.142	762,187	1.1242	-1.57%
1997-05-22	0	1.270	1.270	1.280	1.270	1.300	472,000	603,560	1.2787	1.133	1.133	1.142	1.133	1.160	529,048	1.1408	-1.55%
1997-05-21	0	1.290	1.290	1.300	1.290	1.350	558,000	731,080	1.3102	1.151	1.151	1.160	1.151	1.204	625,442	1.1689	-0.77%
1997-05-20	0	1.300	1.300	1.320	1.290	1.320	406,000	529,440	1.3040	1.160	1.160	1.178	1.151	1.178	455,071	1.1634	0.78%
1997-05-19	0	1.290	1.230	1.300	1.270	1.400	1,590,000	2,168,740	1.3640	1.151	1.097	1.160	1.133	1.249	1,782,173	1.2169	2.38%
1997-05-16	0	1.260	1.310	1.340	1.250	1.310	468,000	598,180	1.2782	1.124	1.169	1.196	1.115	1.169	524,564	1.1403	0.80%
1997-05-15	0	1.250	1.240	1.320	1.190	1.360	846,000	1,089,700	1.2881	1.115	1.106	1.178	1.062	1.213	948,251	1.1492	-8.76%
1997-05-14	0	1.370	1.290	1.370	1.330	1.380	224,000	301,920	1.3479	1.222	1.151	1.222	1.187	1.231	251,073	1.2025	-2.14%
1997-05-13	0	1.400	1.360	1.400	1.350	1.440	580,000	793,400	1.3679	1.249	1.213	1.249	1.204	1.285	650,101	1.2204	-2.78%
1997-05-12	0	1.440	-	1.440	1.420	1.450	174,000	250,400	1.4391	1.285	-	1.285	1.267	1.294	195,030	1.2839	-3.36%
1997-05-09	0	1.490	1.450	1.490	1.450	1.500	446,000	650,300	1.4581	1.329	1.294	1.329	1.294	1.338	499,905	1.3008	0.00%
1997-05-08	0	1.490	1.450	1.490	1.440	1.500	546,000	803,540	1.4717	1.329	1.294	1.329	1.285	1.338	611,992	1.3130	-1.97%
1997-05-07	0	1.520	-	1.530	1.480	1.520	170,000	254,400	1.4965	1.356	-	1.365	1.320	1.356	190,547	1.3351	-1.30%
1997-05-06	0	1.540	1.540	1.570	1.540	1.590	216,000	337,240	1.5613	1.374	1.374	1.401	1.374	1.419	242,107	1.3929	-3.75%
1997-05-05	0	1.600	1.600	1.640	1.560	1.700	258,000	409,900	1.5888	1.427	1.427	1.463	1.392	1.517	289,183	1.4174	-4.19%
1997-05-02	0	1.670	-	1.670	1.680	1.700	1,024,000	1,740,720	1.6999	1.490	-	1.490	1.499	1.517	1,147,764	1.5166	-1.76%
1997-05-01	0	1.700	1.670	1.700	1.690	1.710	62,000	104,820	1.6906	1.517	1.490	1.517	1.508	1.526	69,494	1.5083	-1.16%
1997-04-30	0	1.720	1.680	1.730	1.680	1.720	370,000	630,900	1.7051	1.535	1.499	1.543	1.499	1.535	414,720	1.5213	-0.58%
1997-04-29	0	1.730	1.740	1.750	1.730	1.740	158,000	274,100	1.7348	1.543	1.552	1.561	1.543	1.552	177,096	1.5477	-0.57%
1997-04-28	0	1.740	1.650	1.820	1.690	1.780	912,000	1,553,580	1.7035	1.552	1.472	1.624	1.508	1.588	1,022,228	1.5198	2.35%
1997-04-25	0	1.700	1.660	1.700	1.660	1.700	650,000	1,101,900	1.6952	1.517	1.481	1.517	1.481	1.517	728,561	1.5124	-1.16%
1997-04-24	0	1.720	1.630	1.720	1.690	1.730	308,000	527,480	1.7126	1.535	1.454	1.535	1.508	1.543	345,226	1.5279	2.38%
1997-04-23	0	1.680	1.680	1.710	1.630	1.800	1,106,000	1,906,120	1.7234	1.499	1.499	1.526	1.454	1.606	1,239,675	1.5376	-4.00%
1997-04-22	0	1.750	1.700	1.750	1.600	1.750	428,000	712,580	1.6649	1.561	1.517	1.561	1.427	1.561	479,730	1.4854	9.37%
1997-04-21	0	1.600	1.530	1.680	1.510	1.710	376,000	629,300	1.6737	1.427	1.365	1.499	1.347	1.526	421,445	1.4932	-6.43%
1997-04-18	0	1.710	1.710	1.740	1.700	1.730	246,000	422,400	1.7171	1.526	1.526	1.552	1.517	1.543	275,732	1.5319	0.59%
1997-04-17	0	1.700	1.700	1.740	1.620	1.800	648,000	1,126,800	1.7389	1.517	1.517	1.552	1.445	1.606	726,320	1.5514	-2.30%
1997-04-16	0	1.740	1.620	1.800	1.500	1.780	216,000	375,360	1.7378	1.552	1.445	1.606	1.338	1.588	242,107	1.5504	0.58%
1997-04-15	0	1.730	1.730	1.770	1.730	1.800	750,000	1,329,280	1.7724	1.543	1.543	1.579	1.543	1.606	840,648	1.5813	-1.70%
1997-04-14	0	1.760	1.760	1.800	1.750	1.810	378,000	667,500	1.7659	1.570	1.570	1.606	1.561	1.615	423,686	1.5755	-2.76%
1997-04-11	0	1.810	1.810	1.840	1.800	1.860	1,080,000	1,961,820	1.8165	1.615	1.615	1.642	1.606	1.659	1,210,533	1.6206	-2.69%
1997-04-10	0	1.860	1.810	1.860	1.800	1.970	3,244,000	6,018,660	1.8553	1.659	1.615	1.659	1.606	1.758	3,636,082	1.6553	-4.62%
1997-04-09	0	1.950	1.940	1.950	1.920	2.225	13,202,000	27,109,310	2.0534	1.740	1.731	1.740	1.713	1.985	14,797,643	1.8320	-12.36%
1997-04-08	0	2.225	2.175	2.225	1.800	2.225	34,314,000	65,916,860	1.9210	1.985	1.940	1.985	1.606	1.985	38,461,318	1.7138	22.25%
1997-04-07	0	1.820	1.820	1.940	1.800	2.125	264,000	509,130	1.9285	1.624	1.624	1.731	1.606	1.896	295,908	1.7206	-20.00%
1997-04-04	0	2.275	2.275	2.300	2.275	2.300	6,000	13,700	2.2833	2.030	2.030	2.052	2.030	2.052	6,725	2.0371	-9.90%
1997-04-03	0	2.525	2.400	2.525	2.400	2.550	288,000	713,950	2.4790	2.253	2.141	2.253	2.141	2.275	322,809	2.2117	2.02%
1997-04-02	0	2.475	-	2.475	2.500	2.500	4,020,000	10,050,000	2.5000	2.208	-	2.208	2.230	2.230	4,505,872	2.2304	0.00%
1997-04-01	0	2.475	-	2.500	2.450	2.475	70,000	172,050	2.4579	2.208	-	2.230	2.186	2.208	78,460	2.1928	1.02%
1997-03-27	0	2.450	2.475	2.500	2.300	2.475	494,000	1,214,650	2.4588	2.186	2.208	2.230	2.052	2.208	553,707	2.1937	-2.97%
1997-03-26	0	2.525	-	2.525	2.525	2.525	10,000	25,250	2.5250	2.253	-	2.253	2.253	2.253	11,209	2.2527	1.00%
1997-03-25	0	2.500	2.300	2.550	2.500	2.500	300,000	750,000	2.5000	2.230	2.052	2.275	2.230	2.230	336,259	2.2304	0.00%
1997-03-24	0	2.500	2.325	2.600	-	-	0	0	-	2.230	2.074	2.320	-	-	0	-	0.00%
1997-03-21	0	2.500	-	-	2.475	2.525	336,000	841,400	2.5042	2.230	-	-	2.208	2.253	376,610	2.2341	0.00%
1997-03-20	0	2.500	-	2.500	2.500	2.500	16,000	40,000	2.5000	2.230	-	2.230	2.230	2.230	17,934	2.2304	-0.99%
1997-03-19	0	2.525	2.475	2.525	2.525	2.525	50,000	126,250	2.5250	2.253	2.208	2.253	2.253	2.253	56,043	2.2527	1.00%
1997-03-18	0	2.500	-	2.500	-	-	0	0	-	2.230	-	2.230	-	-	0	-	-0.99%
1997-03-17	0	2.525	-	2.525	-	-	0	0	-	2.253	-	2.253	-	-	0	-	0.00%
1997-03-14	0	2.525	2.525	2.550	2.525	2.525	184,000	464,600	2.5250	2.253	2.253	2.275	2.253	2.253	206,239	2.2527	1.00%
1997-03-13	0	2.500	-	2.600	2.500	2.500	286,000	715,000	2.5000	2.230	-	2.320	2.230	2.230	320,567	2.2304	-3.85%
1997-03-12	0	2.600	2.500	2.600	2.500	2.600	2,066,000	5,171,600	2.5032	2.320	2.230	2.320	2.230	2.320	2,315,704	2.2333	0.00%
1997-03-11	0	2.600	2.500	2.600	-	-	100,000	260,000	2.6000	2.320	2.230	2.320	-	-	112,086	2.3196	0.00%
1997-03-10	0	2.600	2.550	2.600	2.500	2.675	734,000	1,870,650	2.5486	2.320	2.275	2.320	2.230	2.387	822,714	2.2738	-3.70%
1997-03-07	0	2.700	2.675	2.700	2.350	2.700	1,030,000	2,590,850	2.5154	2.409	2.387	2.409	2.097	2.409	1,154,490	2.2442	8.00%
1997-03-06	0	2.500	2.475	2.525	2.500	2.525	360,000	902,750	2.5076	2.230	2.208	2.253	2.230	2.253	403,511	2.2372	-0.99%
1997-03-05	0	2.525	2.475	2.525	2.525	2.550	366,000	925,400	2.5284	2.253	2.208	2.253	2.253	2.275	410,236	2.2558	-0.98%
1997-03-04	0	2.550	2.550	2.575	2.550	2.600	1,754,000	4,466,700	2.5466	2.275	2.275	2.297	2.275	2.320	1,965,995	2.2720	0.99%
1997-03-03	0	2.525	2.500	2.550	2.525	2.550	1,080,000	2,730,000	2.5278	2.253	2.230	2.275	2.253	2.275	1,210,533	2.2552	0.00%
1997-02-28	0	2.525	2.400	2.550	2.475	2.525	356,000	890,750	2.5021	2.253	2.141	2.275	2.208	2.253	399,027	2.2323	-0.98%
1997-02-27	0	2.550	2.475	2.550	2.525	2.550	472,000	1,202,600	2.5479	2.275	2.208	2.275	2.253	2.275	529,048	2.2731	-0.97%
1997-02-26	0	2.575	2.500	2.575	2.250	2.600	6,150,000	14,101,250	2.2929	2.297	2.230	2.297	2.007	2.320	6,893,312	2.0456	3.00%
1997-02-25	0	2.500	2.500	2.625	2.500	2.700	356,000	926,500	2.6025	2.230	2.230	2.342	2.230	2.409	399,027	2.3219	-3.85%
1997-02-24	0	2.600	2.525	2.600	2.600	2.625	410,000	1,061,500	2.5890	2.320	2.253	2.320	2.320	2.342	459,554	2.3098	0.97%
1997-02-21	0	2.575	-	2.575	-	-	0	0	-	2.297	-	2.297	-	-	0	-	0.00%
1997-02-20	0	2.575	-	2.575	2.550	2.575	110,000	280,750	2.5523	2.297	-	2.297	2.275	2.297	123,295	2.2771	0.98%
1997-02-19	0	2.550	2.475	2.575	2.475	2.550	830,000	2,109,750	2.5419	2.275	2.208	2.297	2.208	2.275	930,317	2.2678	0.99%
1997-02-18	0	2.525	2.500	2.550	2.525	2.600	1,020,000	2,609,500	2.5583	2.253	2.230	2.275	2.253	2.320	1,143,281	2.2825	-0.98%
1997-02-17	0	2.550	2.550	2.575	2.475	2.575	168,000	427,550	2.5449	2.275	2.275	2.297	2.208	2.297	188,305	2.2705	2.00%
1997-02-14	0	2.500	-	2.550	-	-	200,000	500,000	2.5000	2.230	-	2.275	-	-	224,173	2.2304	0.00%
1997-02-13	0	2.500	2.475	2.525	2.500	2.500	480,000	1,200,000	2.5000	2.230	2.208	2.253	2.230	2.230	538,015	2.2304	-2.91%
1997-02-12	0	2.575	2.525	2.600	2.450	2.575	888,000	2,199,400	2.4768	2.297	2.253	2.320	2.186	2.297	995,327	2.2097	5.10%
1997-02-11	0	2.450	2.425	2.500	2.350	2.525	1,110,000	2,657,250	2.3939	2.186	2.164	2.230	2.097	2.253	1,244,159	2.1358	-1.01%
1997-02-10	0	2.475	2.400	2.475	2.300	2.500	2,270,000	5,393,000	2.3758	2.208	2.141	2.208	2.052	2.230	2,544,361	2.1196	-2.94%
1997-02-05	0	2.550	-	2.550	2.550	2.550	30,000	76,500	2.5500	2.275	-	2.275	2.275	2.275	33,626	2.2750	0.00%
1997-02-04	0	2.550	-	2.550	2.575	2.575	32,000	82,400	2.5750	2.275	-	2.275	2.297	2.297	35,868	2.2973	2.00%
1997-02-03	0	2.500	-	2.500	2.575	2.600	2,730,000	6,861,000	2.5132	2.230	-	2.230	2.297	2.320	3,059,958	2.2422	-4.76%
1997-01-31	0	2.625	2.550	2.600	2.550	2.625	2,588,000	6,592,550	2.5474	2.342	2.275	2.320	2.275	2.342	2,900,795	2.2727	1.94%
1997-01-30	0	2.575	2.575	2.600	2.500	2.575	5,040,000	12,241,750	2.4289	2.297	2.297	2.320	2.230	2.297	5,649,153	2.1670	3.00%
1997-01-29	0	2.500	2.450	2.525	2.475	2.500	680,000	1,683,500	2.4757	2.230	2.186	2.253	2.208	2.230	762,187	2.2088	1.01%
1997-01-28	0	2.475	2.425	2.475	2.450	2.475	502,000	1,236,200	2.4625	2.208	2.164	2.208	2.186	2.208	562,674	2.1970	0.00%
1997-01-27	0	2.475	2.375	2.475	2.375	2.525	890,000	2,150,750	2.4166	2.208	2.119	2.208	2.119	2.253	997,569	2.1560	0.00%
1997-01-24	0	2.475	2.425	2.475	2.400	2.475	1,460,000	3,474,500	2.3798	2.208	2.164	2.208	2.141	2.208	1,636,461	2.1232	3.12%
1997-01-23	0	2.400	2.325	2.400	2.300	2.400	150,000	354,250	2.3617	2.141	2.074	2.141	2.052	2.141	168,130	2.1070	-1.03%
1997-01-22	0	2.425	2.375	2.425	2.400	2.425	170,000	409,250	2.4074	2.164	2.119	2.164	2.141	2.164	190,547	2.1478	1.04%
1997-01-21	0	2.400	2.375	2.400	2.400	2.425	430,000	1,034,500	2.4058	2.141	2.119	2.141	2.141	2.164	481,971	2.1464	-1.03%
1997-01-20	0	2.425	2.400	2.450	2.400	2.425	578,000	1,395,450	2.4143	2.164	2.141	2.186	2.141	2.164	647,859	2.1539	-2.02%
1997-01-17	0	2.475	2.425	2.475	2.450	2.475	1,276,000	3,104,600	2.4331	2.208	2.164	2.208	2.186	2.208	1,430,222	2.1707	0.00%
1997-01-16	0	2.475	2.475	2.500	2.325	2.475	960,000	2,288,750	2.3841	2.208	2.208	2.230	2.074	2.208	1,076,029	2.1270	0.00%
1997-01-15	0	2.475	2.450	2.475	2.475	2.475	220,000	544,500	2.4750	2.208	2.186	2.208	2.208	2.208	246,590	2.2081	-1.00%
1997-01-14	0	2.500	2.475	2.500	2.450	2.525	1,170,000	2,837,000	2.4248	2.230	2.208	2.230	2.186	2.253	1,311,411	2.1633	2.04%
1997-01-13	0	2.450	2.450	2.500	2.450	2.525	1,744,000	4,132,500	2.3696	2.186	2.186	2.230	2.186	2.253	1,954,786	2.1140	-2.00%
1997-01-10	0	2.500	2.450	2.525	2.425	2.500	290,000	715,000	2.4655	2.230	2.186	2.253	2.164	2.230	325,050	2.1997	5.26%
1997-01-09	0	2.375	2.350	2.450	2.375	2.450	358,000	861,600	2.4067	2.119	2.097	2.186	2.119	2.186	401,269	2.1472	-1.04%
1997-01-08	0	2.450	2.425	2.475	2.375	2.475	1,000,000	2,410,250	2.4103	2.141	2.119	2.163	2.076	2.163	1,144,215	2.1065	-1.01%
1997-01-07	0	2.475	2.425	2.475	2.425	2.475	420,000	1,030,750	2.4542	2.163	2.119	2.163	2.119	2.163	480,570	2.1448	0.00%
1997-01-06	0	2.475	2.450	2.475	2.475	2.525	630,000	1,565,250	2.4845	2.163	2.141	2.163	2.163	2.207	720,855	2.1714	-1.00%
1997-01-03	0	2.500	2.475	2.525	2.450	2.500	430,000	1,073,250	2.4959	2.185	2.163	2.207	2.141	2.185	492,012	2.1813	-0.99%
1997-01-02	0	2.525	2.475	2.525	2.475	2.525	2,016,000	5,016,350	2.4883	2.207	2.163	2.207	2.163	2.207	2,306,738	2.1747	0.00%
1996-12-31	0	2.525	2.425	2.550	2.400	2.525	1,056,000	2,575,050	2.4385	2.207	2.119	2.229	2.098	2.207	1,208,291	2.1312	3.06%
1996-12-30	0	2.450	2.425	2.450	2.400	2.475	2,030,000	4,892,500	2.4101	2.141	2.119	2.141	2.098	2.163	2,322,757	2.1063	0.00%
1996-12-27	0	2.450	2.425	2.450	2.425	2.475	1,100,000	2,696,500	2.4514	2.141	2.119	2.141	2.119	2.163	1,258,637	2.1424	-1.01%
1996-12-24	0	2.475	2.450	2.475	2.475	2.475	350,000	866,250	2.4750	2.163	2.141	2.163	2.163	2.163	400,475	2.1631	0.00%
1996-12-23	0	2.475	2.450	2.475	2.475	2.525	6,476,000	16,089,000	2.4844	2.163	2.141	2.163	2.163	2.207	7,409,937	2.1713	-3.88%
1996-12-20	0	2.575	2.525	2.575	2.450	2.575	4,468,000	11,138,800	2.4930	2.250	2.207	2.250	2.141	2.250	5,112,353	2.1788	6.19%
1996-12-19	0	2.425	2.375	2.425	2.375	2.450	4,610,000	11,059,250	2.3990	2.119	2.076	2.119	2.076	2.141	5,274,831	2.0966	3.19%
1996-12-18	0	2.350	2.300	2.375	2.225	2.350	5,794,000	13,000,400	2.2438	2.054	2.010	2.076	1.945	2.054	6,629,582	1.9610	4.44%
1996-12-17	0	2.250	2.200	2.275	2.100	2.250	1,196,000	2,614,050	2.1857	1.966	1.923	1.988	1.835	1.966	1,368,481	1.9102	2.27%
1996-12-16	0	2.200	2.025	2.250	2.025	2.225	710,000	1,486,500	2.0937	1.923	1.770	1.966	1.770	1.945	812,393	1.8298	3.53%
1996-12-13	0	2.125	-	2.125	2.075	2.125	70,000	147,250	2.1036	1.857	-	1.857	1.813	1.857	80,095	1.8384	6.78%
1996-12-12	0	1.990	-	2.075	-	-	0	0	-	1.739	-	1.813	-	-	0	-	0.00%
1996-12-11	0	1.990	1.980	2.000	1.990	2.000	380,000	756,700	1.9913	1.739	1.730	1.748	1.739	1.748	434,802	1.7403	-2.93%
1996-12-10	0	2.050	1.980	2.050	1.980	2.050	930,000	1,852,000	1.9914	1.792	1.730	1.792	1.730	1.792	1,064,120	1.7404	-2.38%
1996-12-09	0	2.100	2.150	2.250	1.970	2.150	454,000	923,500	2.0341	1.835	1.879	1.966	1.722	1.879	519,474	1.7778	2.44%
1996-12-06	0	2.050	-	2.075	-	-	0	0	-	1.792	-	1.813	-	-	0	-	0.00%
1996-12-05	0	2.050	1.950	2.050	1.950	2.050	390,000	769,500	1.9731	1.792	1.704	1.792	1.704	1.792	446,244	1.7244	2.50%
1996-12-04	0	2.000	1.970	2.000	1.970	2.075	220,000	439,550	1.9980	1.748	1.722	1.748	1.722	1.813	251,727	1.7461	-2.44%
1996-12-03	0	2.050	1.930	2.050	2.050	2.050	20,000	41,000	2.0500	1.792	1.687	1.792	1.792	1.792	22,884	1.7916	3.54%
1996-12-02	0	1.980	1.940	1.990	1.940	2.000	510,000	1,014,100	1.9884	1.730	1.695	1.739	1.695	1.748	583,550	1.7378	1.54%
1996-11-29	0	1.950	1.950	1.990	1.950	2.000	410,000	801,000	1.9537	1.704	1.704	1.739	1.704	1.748	469,128	1.7074	-6.02%
1996-11-28	0	2.075	-	2.075	-	-	0	0	-	1.813	-	1.813	-	-	0	-	0.00%
1996-11-27	0	2.075	-	2.075	2.100	2.100	200,000	413,500	2.0675	1.813	-	1.813	1.835	1.835	228,843	1.8069	3.75%
1996-11-26	0	2.000	1.950	2.000	1.930	2.000	256,000	496,380	1.9390	1.748	1.704	1.748	1.687	1.748	292,919	1.6946	-1.23%
1996-11-25	0	2.025	1.940	2.025	2.025	2.050	200,000	406,250	2.0313	1.770	1.695	1.770	1.770	1.792	228,843	1.7752	1.25%
1996-11-22	0	2.000	1.930	2.000	1.940	2.025	726,000	1,435,400	1.9771	1.748	1.687	1.748	1.695	1.770	830,700	1.7279	3.09%
1996-11-21	0	1.940	1.940	1.990	1.940	2.000	640,000	1,253,400	1.9584	1.695	1.695	1.739	1.695	1.748	732,298	1.7116	-6.51%
1996-11-20	0	2.075	1.970	2.075	1.960	2.100	1,086,000	2,174,090	2.0019	1.813	1.722	1.813	1.713	1.835	1,242,618	1.7496	5.33%
1996-11-19	0	1.970	1.950	1.970	1.970	2.050	846,000	1,679,400	1.9851	1.722	1.704	1.722	1.722	1.792	968,006	1.7349	-1.50%
1996-11-18	0	2.000	1.950	-	1.870	2.025	1,390,000	2,701,750	1.9437	1.748	1.704	-	1.634	1.770	1,590,459	1.6987	4.71%
1996-11-15	0	1.910	1.920	1.930	1.880	1.930	772,000	1,459,460	1.8905	1.669	1.678	1.687	1.643	1.687	883,334	1.6522	4.95%
1996-11-14	0	1.820	1.820	1.870	1.800	1.820	1,348,000	2,435,760	1.8069	1.591	1.591	1.634	1.573	1.591	1,542,402	1.5792	0.00%
1996-11-13	0	1.820	1.810	1.900	1.800	1.830	7,590,000	13,666,700	1.8006	1.591	1.582	1.661	1.573	1.599	8,684,592	1.5737	-2.15%
1996-11-12	0	1.860	1.810	1.860	1.800	1.910	590,000	1,103,160	1.8698	1.626	1.582	1.626	1.573	1.669	675,087	1.6341	-6.53%
1996-11-11	0	1.990	-	1.990	-	-	50,000	99,500	1.9900	1.739	-	1.739	-	-	57,211	1.7392	0.00%
1996-11-08	0	1.990	1.990	2.000	-	-	0	0	-	1.739	1.739	1.748	-	-	0	-	0.00%
1996-11-07	0	1.990	-	2.000	1.990	1.990	100,000	199,000	1.9900	1.739	-	1.748	1.739	1.739	114,422	1.7392	0.00%
1996-11-06	0	1.990	-	2.025	-	-	0	0	-	1.739	-	1.770	-	-	0	-	0.00%
1996-11-05	0	1.990	-	1.990	-	-	0	0	-	1.739	-	1.739	-	-	0	-	-0.50%
1996-11-04	0	2.000	-	2.000	-	-	0	0	-	1.748	-	1.748	-	-	0	-	-1.23%
1996-11-01	0	2.025	-	2.025	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
1996-10-31	0	2.025	1.930	2.025	-	-	0	0	-	1.770	1.687	1.770	-	-	0	-	0.00%
1996-10-30	0	2.025	2.025	2.100	1.950	2.025	70,000	139,500	1.9929	1.770	1.770	1.835	1.704	1.770	80,095	1.7417	3.85%
1996-10-29	0	1.950	1.900	2.000	-	-	0	0	-	1.704	1.661	1.748	-	-	0	-	0.00%
1996-10-28	0	1.950	1.900	2.000	1.900	1.990	257,000	502,240	1.9542	1.704	1.661	1.748	1.661	1.739	294,063	1.7079	-2.50%
1996-10-25	0	2.000	-	2.000	-	-	0	0	-	1.748	-	1.748	-	-	0	-	0.00%
1996-10-24	0	2.000	-	2.000	-	-	0	0	-	1.748	-	1.748	-	-	0	-	0.00%
1996-10-23	0	2.000	-	2.000	-	-	0	0	-	1.748	-	1.748	-	-	0	-	0.00%
1996-10-22	0	2.000	-	2.000	-	-	450,000	900,000	2.0000	1.748	-	1.748	-	-	514,897	1.7479	0.00%
1996-10-18	0	2.000	-	2.050	-	-	0	0	-	1.748	-	1.792	-	-	0	-	0.00%
1996-10-17	0	2.000	-	2.100	-	-	0	0	-	1.748	-	1.835	-	-	0	-	0.00%
1996-10-16	0	2.000	-	2.100	-	-	0	0	-	1.748	-	1.835	-	-	0	-	0.00%
1996-10-15	0	2.000	-	2.000	-	-	0	0	-	1.748	-	1.748	-	-	0	-	0.00%
1996-10-14	0	2.000	-	2.000	-	-	0	0	-	1.748	-	1.748	-	-	0	-	0.00%
1996-10-11	0	2.000	-	2.000	-	-	0	0	-	1.748	-	1.748	-	-	0	-	0.00%
1996-10-10	0	2.000	-	2.050	-	-	0	0	-	1.748	-	1.792	-	-	0	-	0.00%
1996-10-09	0	2.000	-	2.050	-	-	0	0	-	1.748	-	1.792	-	-	0	-	0.00%
1996-10-08	0	2.000	-	2.075	-	-	0	0	-	1.748	-	1.813	-	-	0	-	0.00%
1996-10-07	0	2.000	-	2.100	-	-	0	0	-	1.748	-	1.835	-	-	0	-	0.00%
1996-10-04	0	2.000	-	2.000	2.000	2.000	720,000	1,440,000	2.0000	1.748	-	1.748	1.748	1.748	823,835	1.7479	0.00%
1996-10-03	0	2.000	-	2.100	-	-	0	0	-	1.748	-	1.835	-	-	0	-	0.00%
1996-10-02	0	2.000	-	2.150	-	-	0	0	-	1.748	-	1.879	-	-	0	-	0.00%
1996-10-01	0	2.000	-	2.100	2.000	2.000	20,000	40,000	2.0000	1.748	-	1.835	1.748	1.748	22,884	1.7479	-9.09%
1996-09-30	0	2.200	-	2.200	-	-	0	0	-	1.923	-	1.923	-	-	0	-	-2.22%
1996-09-27	0	2.250	2.050	2.250	2.050	2.275	2,266,000	4,975,050	2.1955	1.966	1.792	1.966	1.792	1.988	2,592,791	1.9188	8.43%
1996-09-26	0	2.075	-	2.100	-	-	0	0	-	1.813	-	1.835	-	-	0	-	0.00%
1996-09-25	0	2.075	-	2.075	-	-	0	0	-	1.813	-	1.813	-	-	0	-	-1.19%
1996-09-24	0	2.100	-	2.100	-	-	0	0	-	1.835	-	1.835	-	-	0	-	0.00%
1996-09-23	0	2.100	-	2.100	-	-	0	0	-	1.835	-	1.835	-	-	0	-	0.00%
1996-09-20	0	2.100	1.980	2.100	2.100	2.100	10,000	21,000	2.1000	1.835	1.730	1.835	1.835	1.835	11,442	1.8353	5.00%
1996-09-19	0	2.000	1.980	2.075	2.000	2.000	80,000	160,000	2.0000	1.748	1.730	1.813	1.748	1.748	91,537	1.7479	-1.23%
1996-09-18	0	2.025	2.025	2.150	2.025	2.025	10,000	20,250	2.0250	1.770	1.770	1.879	1.770	1.770	11,442	1.7698	-6.90%
1996-09-17	0	2.175	-	2.175	-	-	1,800	3,600	2.0000	1.901	-	1.901	-	-	2,060	1.7479	-1.14%
1996-09-16	0	2.200	-	2.200	2.200	2.200	90,000	198,000	2.2000	1.923	-	1.923	1.923	1.923	102,979	1.9227	0.00%
1996-09-13	0	2.200	2.225	-	2.025	2.250	750,000	1,573,300	2.0977	1.923	1.945	-	1.770	1.966	858,161	1.8333	7.32%
1996-09-12	0	2.050	-	2.000	2.000	2.050	248,000	501,500	2.0222	1.792	-	1.748	1.748	1.792	283,765	1.7673	4.86%
1996-09-11	0	2.000	-	2.000	-	-	92,000	184,000	2.0000	1.709	-	1.709	-	-	107,691	1.7086	0.00%
1996-09-10	0	2.000	-	2.000	-	-	0	0	-	1.709	-	1.709	-	-	0	-	0.00%
1996-09-09	0	2.000	1.960	2.000	-	-	0	0	-	1.709	1.674	1.709	-	-	0	-	0.00%
1996-09-06	0	2.000	1.960	2.000	-	-	0	0	-	1.709	1.674	1.709	-	-	0	-	0.00%
1996-09-05	0	2.000	1.960	2.000	-	-	0	0	-	1.709	1.674	1.709	-	-	0	-	0.00%
1996-09-04	0	2.000	1.970	2.000	-	-	0	0	-	1.709	1.683	1.709	-	-	0	-	0.00%
1996-09-03	0	2.000	1.980	2.000	1.980	2.000	190,000	378,000	1.9895	1.709	1.692	1.709	1.692	1.709	222,405	1.6996	0.00%
1996-09-02	0	2.000	1.990	2.000	2.000	2.000	80,000	160,000	2.0000	1.709	1.700	1.709	1.709	1.709	93,644	1.7086	-2.44%
1996-08-30	0	2.050	-	2.050	2.050	2.050	10,000	20,500	2.0500	1.751	-	1.751	1.751	1.751	11,706	1.7513	0.00%
1996-08-29	0	2.050	1.980	2.050	-	-	0	0	-	1.751	1.692	1.751	-	-	0	-	0.00%
1996-08-28	0	2.050	2.000	2.050	2.000	2.100	440,000	893,800	2.0314	1.751	1.709	1.751	1.709	1.794	515,043	1.7354	2.50%
1996-08-27	0	2.000	-	2.000	2.000	2.000	60,000	120,000	2.0000	1.709	-	1.709	1.709	1.709	70,233	1.7086	-4.76%
1996-08-23	0	2.100	2.075	2.100	2.025	2.100	194,000	398,350	2.0534	1.794	1.773	1.794	1.730	1.794	227,087	1.7542	3.70%
1996-08-22	0	2.025	2.000	2.075	-	-	0	0	-	1.730	1.709	1.773	-	-	0	-	0.00%
1996-08-21	0	2.025	2.025	2.075	2.000	2.000	1,000,000	2,090,000	2.0900	1.730	1.730	1.773	1.709	1.709	1,170,553	1.7855	-3.57%
1996-08-20	0	2.100	2.025	2.100	-	-	0	0	-	1.794	1.730	1.794	-	-	0	-	0.00%
1996-08-19	0	2.100	2.050	2.100	2.100	2.100	40,000	84,000	2.1000	1.794	1.751	1.794	1.794	1.794	46,822	1.7940	-1.18%
1996-08-16	0	2.125	2.050	2.125	2.125	2.125	30,000	63,750	2.1250	1.815	1.751	1.815	1.815	1.815	35,117	1.8154	1.19%
1996-08-15	0	2.100	2.050	2.125	-	-	0	0	-	1.794	1.751	1.815	-	-	0	-	0.00%
1996-08-14	0	2.100	2.050	2.100	-	-	0	0	-	1.794	1.751	1.794	-	-	0	-	0.00%
1996-08-13	0	2.100	2.075	2.125	2.100	2.100	30,000	63,000	2.1000	1.794	1.773	1.815	1.794	1.794	35,117	1.7940	0.00%
1996-08-12	0	2.100	2.100	2.175	2.100	2.100	90,000	194,250	2.1583	1.794	1.794	1.858	1.794	1.794	105,350	1.8439	-3.45%
1996-08-09	0	2.175	2.175	2.225	-	-	56,000	121,800	2.1750	1.858	1.858	1.901	-	-	65,551	1.8581	0.00%
1996-08-08	0	2.175	2.175	2.275	2.175	2.175	158,000	347,400	2.1987	1.858	1.858	1.944	1.858	1.858	184,947	1.8784	-3.33%
1996-08-07	0	2.250	2.175	2.250	-	-	0	0	-	1.922	1.858	1.922	-	-	0	-	-1.10%
1996-08-06	0	2.275	2.175	2.275	2.350	2.350	12,000	28,200	2.3500	1.944	1.858	1.944	2.008	2.008	14,047	2.0076	1.11%
1996-08-05	0	2.250	2.100	2.275	2.175	2.250	238,000	525,800	2.2092	1.922	1.794	1.944	1.858	1.922	278,591	1.8874	4.65%
1996-08-02	0	2.150	2.050	2.175	2.150	2.150	10,000	21,500	2.1500	1.837	1.751	1.858	1.837	1.837	11,706	1.8367	0.00%
1996-08-01	0	2.150	2.125	2.175	2.100	2.150	2,072,000	4,354,200	2.1014	1.837	1.815	1.858	1.794	1.837	2,425,385	1.7953	2.38%
1996-07-31	0	2.100	2.100	2.125	2.100	2.100	40,000	84,000	2.1000	1.794	1.794	1.815	1.794	1.794	46,822	1.7940	-2.33%
1996-07-30	0	2.150	2.000	2.200	2.100	2.200	50,000	106,450	2.1290	1.837	1.709	1.879	1.794	1.879	58,528	1.8188	-1.15%
1996-07-29	0	2.175	-	2.200	2.175	2.200	160,000	348,050	2.1753	1.858	-	1.879	1.858	1.879	187,288	1.8584	3.57%
1996-07-26	0	2.100	2.025	2.175	2.100	2.100	170,000	353,250	2.0779	1.794	1.730	1.858	1.794	1.794	198,994	1.7752	1.20%
1996-07-25	0	2.075	2.075	2.175	2.075	2.075	38,000	78,850	2.0750	1.773	1.773	1.858	1.773	1.773	44,481	1.7727	-1.19%
1996-07-24	0	2.100	2.100	2.175	2.100	2.175	19,000	40,400	2.1263	1.794	1.794	1.858	1.794	1.858	22,240	1.8165	0.00%
1996-07-23	0	2.100	2.025	2.200	-	-	500,000	1,050,000	2.1000	1.794	1.730	1.879	-	-	585,276	1.7940	0.00%
1996-07-22	0	2.100	2.025	2.100	2.000	2.150	3,138,000	6,283,150	2.0023	1.794	1.730	1.794	1.709	1.837	3,673,194	1.7105	-3.45%
1996-07-19	0	2.175	2.075	2.175	2.200	2.200	12,000	26,400	2.2000	1.858	1.773	1.858	1.879	1.879	14,047	1.8795	-1.14%
1996-07-18	0	2.200	2.000	2.200	-	-	0	0	-	1.879	1.709	1.879	-	-	0	-	0.00%
1996-07-17	0	2.200	2.100	2.300	2.000	2.200	902,000	1,830,050	2.0289	1.879	1.794	1.965	1.709	1.879	1,055,838	1.7333	4.76%
1996-07-16	0	2.100	2.025	2.100	-	-	0	0	-	1.794	1.730	1.794	-	-	0	-	0.00%
1996-07-15	0	2.100	2.100	2.125	2.100	2.100	20,000	42,000	2.1000	1.794	1.794	1.815	1.794	1.794	23,411	1.7940	-1.18%
1996-07-12	0	2.125	2.125	2.200	2.100	2.175	330,000	713,750	2.1629	1.815	1.815	1.879	1.794	1.858	386,282	1.8477	-2.30%
1996-07-11	0	2.175	2.175	2.200	2.175	2.175	210,000	456,750	2.1750	1.858	1.858	1.879	1.858	1.858	245,816	1.8581	-3.33%
1996-07-10	0	2.250	2.175	2.250	2.250	2.250	20,000	45,000	2.2500	1.922	1.858	1.922	1.922	1.922	23,411	1.9222	2.27%
1996-07-09	0	2.200	2.100	2.225	-	-	0	0	-	1.879	1.794	1.901	-	-	0	-	0.00%
1996-07-08	0	2.200	2.075	2.200	-	-	0	0	-	1.879	1.773	1.879	-	-	0	-	0.00%
1996-07-05	0	2.200	2.175	2.200	2.200	2.200	68,000	149,600	2.2000	1.879	1.858	1.879	1.879	1.879	79,598	1.8795	1.15%
1996-07-04	0	2.175	2.300	-	2.175	2.300	166,000	364,050	2.1931	1.858	1.965	-	1.858	1.965	194,312	1.8735	-1.14%
1996-07-03	0	2.200	2.200	2.225	2.200	2.250	100,000	222,400	2.2240	1.879	1.879	1.901	1.879	1.922	117,055	1.9000	-4.35%
1996-07-02	0	2.300	2.225	2.300	2.325	2.325	20,000	46,500	2.3250	1.965	1.901	1.965	1.986	1.986	23,411	1.9862	1.10%
1996-07-01	0	2.275	2.250	2.350	2.275	2.300	56,000	128,300	2.2911	1.944	1.922	2.008	1.944	1.965	65,551	1.9573	-4.21%
1996-06-28	0	2.375	2.300	2.375	2.300	2.375	328,000	768,400	2.3427	2.029	1.965	2.029	1.965	2.029	383,941	2.0013	2.15%
1996-06-27	0	2.325	2.200	2.325	2.350	2.375	50,000	118,500	2.3700	1.986	1.879	1.986	2.008	2.029	58,528	2.0247	1.09%
1996-06-26	0	2.300	2.225	2.300	2.300	2.300	30,000	69,000	2.3000	1.965	1.901	1.965	1.965	1.965	35,117	1.9649	-3.16%
1996-06-25	0	2.375	2.250	2.375	2.400	2.400	100,000	240,000	2.4000	2.029	1.922	2.029	2.050	2.050	117,055	2.0503	-1.04%
1996-06-24	0	2.400	2.350	2.400	2.275	2.400	5,484,000	13,081,200	2.3853	2.050	2.008	2.050	1.944	2.050	6,419,310	2.0378	4.35%
1996-06-21	0	2.300	2.250	2.300	2.200	2.300	4,920,000	10,854,750	2.2063	1.965	1.922	1.965	1.879	1.965	5,759,118	1.8848	1.10%
1996-06-19	0	2.275	2.200	2.300	2.200	2.275	4,096,000	9,017,650	2.2016	1.944	1.879	1.965	1.879	1.944	4,794,583	1.8808	-1.09%
1996-06-18	0	2.300	2.175	2.300	2.250	2.300	130,000	294,500	2.2654	1.965	1.858	1.965	1.922	1.965	152,172	1.9353	1.10%
1996-06-14	0	2.275	2.200	2.275	2.250	2.275	100,000	226,250	2.2625	1.944	1.879	1.944	1.922	1.944	117,055	1.9328	1.11%
1996-06-13	0	2.250	2.250	2.275	2.225	2.275	190,000	427,750	2.2513	1.922	1.922	1.944	1.901	1.944	222,405	1.9233	0.00%
1996-06-12	0	2.250	2.250	2.300	2.250	2.375	276,000	642,900	2.3293	1.922	1.922	1.965	1.922	2.029	323,072	1.9900	2.27%
1996-06-11	0	2.200	2.200	2.250	2.200	2.300	372,000	844,500	2.2702	1.879	1.879	1.922	1.879	1.965	435,446	1.9394	-4.35%
1996-06-10	0	2.300	2.275	2.300	2.300	2.325	510,000	1,186,400	2.3263	1.965	1.944	1.965	1.965	1.986	596,982	1.9873	-3.16%
1996-06-07	0	2.375	2.375	2.400	2.375	2.450	1,238,000	2,994,650	2.4189	2.029	2.029	2.050	2.029	2.093	1,449,144	2.0665	-2.06%
1996-06-06	0	2.425	2.400	2.425	2.400	2.450	1,334,000	3,239,600	2.4285	2.072	2.050	2.072	2.050	2.093	1,561,517	2.0746	-2.02%
1996-06-05	0	2.475	2.450	2.475	2.350	2.475	2,492,000	6,025,250	2.4178	2.114	2.093	2.114	2.008	2.114	2,917,017	2.0656	5.32%
1996-06-04	0	2.350	2.325	2.375	2.350	2.400	1,040,000	2,486,000	2.3904	2.008	1.986	2.029	2.008	2.050	1,217,375	2.0421	-3.09%
1996-06-03	0	2.425	2.400	2.425	2.400	2.525	5,820,000	14,117,000	2.4256	2.072	2.050	2.072	2.050	2.157	6,812,616	2.0722	-1.02%
1996-05-31	0	2.450	2.425	2.450	2.325	2.450	7,260,000	17,398,600	2.3965	2.093	2.072	2.093	1.986	2.093	8,498,211	2.0473	5.38%
1996-05-30	0	2.325	2.325	2.350	2.125	2.350	3,780,000	8,600,600	2.2753	1.986	1.986	2.008	1.815	2.008	4,424,688	1.9438	3.33%
1996-05-29	0	2.250	2.250	2.275	2.200	2.275	5,936,000	13,265,350	2.2347	1.922	1.922	1.944	1.879	1.944	6,948,400	1.9091	1.12%
1996-05-28	0	2.225	2.200	2.225	2.100	2.225	7,558,000	16,626,750	2.1999	1.901	1.879	1.901	1.794	1.901	8,847,036	1.8794	5.95%
1996-05-27	0	2.100	2.100	2.125	2.000	2.125	7,084,000	14,765,050	2.0843	1.794	1.794	1.815	1.709	1.815	8,292,194	1.7806	2.44%
1996-05-24	0	2.050	2.025	2.050	2.025	2.125	490,000	1,016,000	2.0735	1.751	1.730	1.751	1.730	1.815	573,571	1.7714	0.00%
1996-05-23	0	2.050	2.025	2.050	2.000	2.075	1,200,000	2,450,150	2.0418	1.751	1.730	1.751	1.709	1.773	1,404,663	1.7443	-2.38%
1996-05-22	0	2.100	2.100	2.125	2.050	2.100	2,338,000	4,814,350	2.0592	1.794	1.794	1.815	1.751	1.794	2,736,752	1.7591	1.20%
1996-05-21	0	2.075	2.050	2.075	2.025	2.075	2,100,000	4,313,250	2.0539	1.773	1.751	1.773	1.730	1.773	2,458,160	1.7547	3.75%
1996-05-20	0	2.000	2.000	2.025	1.980	2.025	1,728,000	3,464,350	2.0048	1.709	1.709	1.730	1.692	1.730	2,022,715	1.7127	1.52%
1996-05-17	0	1.970	1.960	1.970	1.950	2.000	1,410,000	2,781,100	1.9724	1.683	1.674	1.683	1.666	1.709	1,650,479	1.6850	2.07%
1996-05-16	0	1.930	1.920	1.950	1.930	1.950	1,062,000	2,067,720	1.9470	1.649	1.640	1.666	1.649	1.666	1,243,127	1.6633	0.00%
1996-05-15	0	1.930	1.910	1.940	1.900	1.930	832,000	1,597,900	1.9206	1.649	1.632	1.657	1.623	1.649	973,900	1.6407	-0.52%
1996-05-14	0	1.940	1.930	1.940	1.940	1.960	900,000	1,749,200	1.9436	1.657	1.649	1.657	1.657	1.674	1,053,497	1.6604	1.04%
1996-05-13	0	1.920	1.900	1.950	1.900	1.920	608,000	1,165,960	1.9177	1.640	1.623	1.666	1.623	1.640	711,696	1.6383	-1.54%
1996-05-10	0	1.950	1.950	1.980	1.950	2.025	540,000	1,064,900	1.9720	1.666	1.666	1.692	1.666	1.730	632,098	1.6847	-2.01%
1996-05-09	0	1.990	1.970	1.990	1.970	2.000	1,342,000	2,662,540	1.9840	1.700	1.683	1.700	1.683	1.709	1,570,881	1.6949	0.51%
1996-05-08	0	1.980	1.980	2.025	1.980	2.025	1,270,000	2,525,350	1.9885	1.692	1.692	1.730	1.692	1.730	1,486,602	1.6987	-2.22%
1996-05-07	0	2.025	2.000	2.025	1.990	2.050	3,940,000	7,903,000	2.0058	1.730	1.709	1.730	1.700	1.751	4,611,977	1.7136	1.76%
1996-05-06	0	1.990	1.970	2.000	1.960	2.000	880,000	1,746,600	1.9848	1.700	1.683	1.709	1.674	1.709	1,030,086	1.6956	-0.50%
1996-05-03	0	2.000	2.000	2.075	1.920	1.990	180,000	353,240	1.9624	1.709	1.709	1.773	1.640	1.700	210,699	1.6765	1.52%
1996-05-02	0	1.970	1.970	2.000	1.970	2.000	160,000	317,200	1.9825	1.683	1.683	1.709	1.683	1.709	187,288	1.6936	-1.50%
1996-05-01	0	2.000	1.970	2.000	1.980	2.025	664,000	1,323,450	1.9931	1.709	1.683	1.709	1.692	1.730	777,247	1.7027	1.01%
1996-04-30	0	1.980	1.980	2.000	1.980	2.000	1,760,000	3,487,100	1.9813	1.692	1.692	1.709	1.692	1.709	2,060,172	1.6926	-1.00%
1996-04-29	0	2.000	1.990	2.025	1.990	2.050	950,000	1,902,500	2.0026	1.709	1.700	1.730	1.700	1.751	1,112,025	1.7108	-2.44%
1996-04-26	0	2.050	2.050	2.075	2.000	2.150	960,000	1,966,250	2.0482	1.751	1.751	1.773	1.709	1.837	1,123,730	1.7498	0.00%
1996-04-25	0	2.050	2.025	2.075	2.025	2.200	2,014,000	4,249,900	2.1102	1.751	1.730	1.773	1.730	1.879	2,357,493	1.8027	-5.75%
1996-04-24	0	2.175	2.150	2.175	2.025	2.200	10,732,000	22,761,950	2.1209	1.858	1.837	1.858	1.730	1.879	12,562,369	1.8119	4.82%
1996-04-23	0	2.075	2.050	2.100	1.930	2.075	8,714,000	17,156,080	1.9688	1.773	1.751	1.794	1.649	1.773	10,200,194	1.6819	7.51%
1996-04-22	0	1.930	1.920	1.950	1.900	2.000	6,290,000	12,395,100	1.9706	1.649	1.640	1.666	1.623	1.709	7,362,775	1.6835	1.58%
1996-04-19	0	1.900	1.810	1.910	1.790	1.900	6,834,000	12,555,920	1.8373	1.623	1.546	1.632	1.529	1.623	7,999,556	1.5696	5.56%
1996-04-18	0	1.800	1.750	1.800	1.790	1.800	120,000	215,800	1.7983	1.538	1.495	1.538	1.529	1.538	140,466	1.5363	0.00%
1996-04-17	0	1.800	1.800	1.810	1.800	1.810	974,000	1,747,340	1.7940	1.538	1.538	1.546	1.538	1.546	1,140,118	1.5326	-0.55%
1996-04-16	0	1.810	1.790	1.810	1.800	1.820	190,000	343,400	1.8074	1.546	1.529	1.546	1.538	1.555	222,405	1.5440	0.00%
1996-04-15	0	1.810	1.800	1.810	1.800	1.820	152,000	275,360	1.8116	1.546	1.538	1.546	1.538	1.555	177,924	1.5476	2.84%
1996-04-12	0	1.760	1.720	1.820	1.760	1.800	190,000	339,100	1.7847	1.504	1.469	1.555	1.504	1.538	222,405	1.5247	-2.22%
1996-04-11	0	1.800	1.760	1.800	1.760	1.820	2,874,000	5,151,120	1.7923	1.538	1.504	1.538	1.504	1.555	3,364,168	1.5312	-2.70%
1996-04-10	0	1.850	1.810	1.850	1.740	1.850	1,440,000	2,652,000	1.8417	1.580	1.546	1.580	1.486	1.580	1,685,596	1.5733	7.56%
1996-04-09	0	1.720	1.720	1.770	1.720	1.740	290,000	499,800	1.7234	1.469	1.469	1.512	1.469	1.486	339,460	1.4723	-2.27%
1996-04-03	0	1.760	1.750	1.790	1.760	1.790	50,000	88,600	1.7720	1.504	1.495	1.529	1.504	1.529	58,528	1.5138	-1.68%
1996-04-02	0	1.790	1.750	1.800	1.790	1.790	80,000	143,200	1.7900	1.529	1.495	1.538	1.529	1.529	93,644	1.5292	0.00%
1996-04-01	0	1.790	1.730	1.800	1.770	1.800	530,000	948,000	1.7887	1.529	1.478	1.538	1.512	1.538	620,393	1.5281	-1.65%
1996-03-29	0	1.820	1.800	1.810	1.800	1.820	210,000	379,400	1.8067	1.555	1.538	1.546	1.538	1.555	245,816	1.5434	0.55%
1996-03-28	0	1.810	1.800	1.810	1.700	1.810	678,000	1,187,560	1.7516	1.546	1.538	1.546	1.452	1.546	793,635	1.4964	5.23%
1996-03-27	0	1.720	-	1.720	1.720	1.720	450,000	774,000	1.7200	1.469	-	1.469	1.469	1.469	526,749	1.4694	0.00%
1996-03-26	0	1.720	1.690	1.720	1.700	1.740	1,290,000	2,207,980	1.7116	1.469	1.444	1.469	1.452	1.486	1,510,013	1.4622	-3.37%
1996-03-25	0	1.780	1.760	1.780	1.760	1.850	306,000	545,340	1.7822	1.521	1.504	1.521	1.504	1.580	358,189	1.5225	1.71%
1996-03-22	0	1.750	1.690	1.750	1.730	1.750	500,000	869,700	1.7394	1.495	1.444	1.495	1.478	1.495	585,276	1.4860	0.57%
1996-03-21	0	1.740	1.700	1.760	1.740	1.750	130,000	226,500	1.7423	1.486	1.452	1.504	1.486	1.495	152,172	1.4884	-1.14%
1996-03-20	0	1.760	1.710	1.760	1.740	1.760	250,000	437,900	1.7516	1.504	1.461	1.504	1.486	1.504	292,638	1.4964	1.73%
1996-03-19	0	1.730	1.700	1.750	1.730	1.730	100,000	173,000	1.7300	1.478	1.452	1.495	1.478	1.478	117,055	1.4779	0.00%
1996-03-18	0	1.730	1.700	1.730	1.700	1.760	610,000	1,053,360	1.7268	1.478	1.452	1.478	1.452	1.504	714,037	1.4752	-2.81%
1996-03-15	0	1.780	1.760	1.780	1.760	1.790	212,000	376,620	1.7765	1.521	1.504	1.521	1.504	1.529	248,157	1.5177	1.71%
1996-03-14	0	1.750	-	1.760	1.750	1.760	230,000	404,540	1.7589	1.495	-	1.504	1.495	1.504	269,227	1.5026	1.16%
1996-03-13	0	1.730	-	1.750	1.730	1.740	880,000	1,523,800	1.7316	1.478	-	1.495	1.478	1.486	1,030,086	1.4793	-1.70%
1996-03-12	0	1.760	1.700	1.760	1.720	1.760	770,000	1,333,700	1.7321	1.504	1.452	1.504	1.469	1.504	901,325	1.4797	0.57%
1996-03-11	0	1.750	-	1.750	1.730	1.750	100,000	173,400	1.7340	1.495	-	1.495	1.478	1.495	117,055	1.4814	-1.69%
1996-03-08	0	1.780	1.760	1.790	1.770	1.800	558,000	994,100	1.7815	1.521	1.504	1.529	1.512	1.538	653,168	1.5220	-1.11%
1996-03-07	0	1.800	1.790	1.800	1.780	1.800	3,114,000	5,599,600	1.7982	1.538	1.529	1.538	1.521	1.538	3,645,100	1.5362	-1.10%
1996-03-06	0	1.820	1.810	1.830	1.820	1.850	380,000	696,000	1.8316	1.555	1.546	1.563	1.555	1.580	444,810	1.5647	0.00%
1996-03-05	0	1.820	1.810	1.830	1.820	1.860	618,000	1,135,700	1.8377	1.555	1.546	1.563	1.555	1.589	723,401	1.5699	-2.15%
1996-03-04	0	1.860	1.860	1.870	1.820	1.870	3,250,000	5,981,600	1.8405	1.589	1.589	1.598	1.555	1.598	3,804,296	1.5723	-0.53%
1996-03-01	0	1.870	1.860	1.870	1.860	1.900	414,000	780,260	1.8847	1.598	1.589	1.598	1.589	1.623	484,609	1.6101	0.54%
1996-02-29	0	1.860	1.850	1.870	1.850	1.880	522,000	968,120	1.8546	1.589	1.580	1.598	1.580	1.606	611,028	1.5844	0.00%
1996-02-28	0	1.860	1.840	1.870	1.840	1.860	1,130,000	2,095,300	1.8542	1.589	1.572	1.598	1.572	1.589	1,322,724	1.5841	0.00%
1996-02-27	0	1.860	1.830	1.870	1.840	1.880	1,430,000	2,643,600	1.8487	1.589	1.563	1.598	1.572	1.606	1,673,890	1.5793	-0.53%
1996-02-26	0	1.870	1.870	1.880	1.870	1.930	1,928,000	3,632,140	1.8839	1.598	1.598	1.606	1.598	1.649	2,256,825	1.6094	-3.11%
1996-02-23	0	1.930	1.910	1.930	1.910	1.930	1,754,000	3,317,980	1.8917	1.649	1.632	1.649	1.632	1.649	2,053,149	1.6160	-0.52%
1996-02-22	0	1.940	1.930	1.940	1.880	1.960	8,970,000	17,304,801	1.9292	1.657	1.649	1.657	1.606	1.674	10,499,856	1.6481	3.19%
1996-02-16	0	1.880	1.880	1.890	1.870	1.890	1,460,000	2,747,600	1.8819	1.606	1.606	1.615	1.598	1.615	1,709,007	1.6077	0.53%
1996-02-15	0	1.870	1.870	1.880	1.870	1.910	7,004,000	13,166,200	1.8798	1.598	1.598	1.606	1.598	1.632	8,198,550	1.6059	-1.06%
1996-02-14	0	1.890	1.860	1.890	1.810	1.890	3,320,000	6,154,700	1.8538	1.615	1.589	1.615	1.546	1.615	3,886,234	1.5837	5.59%
1996-02-13	0	1.790	1.790	1.800	1.760	1.910	15,728,000	28,152,880	1.7900	1.529	1.529	1.538	1.504	1.632	18,410,450	1.5292	-4.28%
1996-02-12	0	1.870	1.860	1.870	1.680	1.880	8,844,000	15,840,540	1.7911	1.598	1.589	1.598	1.435	1.606	10,352,366	1.5301	13.33%
1996-02-09	0	1.650	1.640	1.660	1.480	1.680	5,170,000	8,111,500	1.5690	1.410	1.401	1.418	1.264	1.435	6,051,756	1.3404	11.49%
1996-02-08	0	1.480	1.460	1.480	1.470	1.480	512,000	755,300	1.4752	1.264	1.247	1.264	1.256	1.264	599,323	1.2603	1.37%
1996-02-07	0	1.460	1.450	1.470	1.460	1.480	100,000	146,200	1.4620	1.247	1.239	1.256	1.247	1.264	117,055	1.2490	-0.68%
1996-02-06	0	1.470	1.450	1.470	1.440	1.470	140,000	204,800	1.4629	1.256	1.239	1.256	1.230	1.256	163,877	1.2497	1.38%
1996-02-05	0	1.450	1.450	1.470	1.450	1.490	650,000	955,800	1.4705	1.239	1.239	1.256	1.239	1.273	760,859	1.2562	0.00%
1996-02-02	0	1.450	1.420	1.460	1.450	1.490	470,000	696,900	1.4828	1.239	1.213	1.247	1.239	1.273	550,160	1.2667	0.69%
1996-02-01	0	1.440	1.420	1.450	-	-	0	0	-	1.230	1.213	1.239	-	-	0	-	0.00%
1996-01-31	0	1.440	1.420	1.490	1.430	1.480	420,000	605,300	1.4412	1.230	1.213	1.273	1.222	1.264	491,632	1.2312	0.00%
1996-01-30	0	1.440	1.410	1.460	1.440	1.440	10,000	14,400	1.4400	1.230	1.205	1.247	1.230	1.230	11,706	1.2302	-2.70%
1996-01-29	0	1.480	-	-	1.450	1.480	210,000	306,000	1.4571	1.264	-	-	1.239	1.264	245,816	1.2448	2.78%
1996-01-26	0	1.440	1.410	1.440	1.440	1.450	40,000	57,800	1.4450	1.230	1.205	1.230	1.230	1.239	46,822	1.2345	-0.69%
1996-01-25	0	1.450	1.410	1.450	1.450	1.470	30,000	43,800	1.4600	1.239	1.205	1.239	1.239	1.256	35,117	1.2473	0.69%
1996-01-24	0	1.440	1.410	1.450	1.420	1.440	220,000	315,300	1.4332	1.230	1.205	1.239	1.213	1.230	257,522	1.2244	1.41%
1996-01-23	0	1.420	1.420	1.430	1.420	1.480	670,000	969,200	1.4466	1.213	1.213	1.222	1.213	1.264	784,270	1.2358	-5.33%
1996-01-22	0	1.500	1.490	1.500	1.490	1.540	864,000	1,294,980	1.4988	1.281	1.273	1.281	1.273	1.316	1,011,357	1.2804	-3.85%
1996-01-19	0	1.560	1.560	1.570	1.560	1.610	820,000	1,295,800	1.5802	1.333	1.333	1.341	1.333	1.375	959,853	1.3500	0.65%
1996-01-18	0	1.550	1.540	1.550	1.540	1.560	356,000	550,460	1.5462	1.324	1.316	1.324	1.316	1.333	416,717	1.3209	-0.64%
1996-01-17	0	1.560	1.550	1.560	1.530	1.570	2,928,000	4,505,740	1.5388	1.333	1.324	1.333	1.307	1.341	3,427,378	1.3146	1.96%
1996-01-16	0	1.530	1.520	1.540	1.520	1.550	3,904,000	5,957,260	1.5259	1.307	1.299	1.316	1.299	1.324	4,569,837	1.3036	0.66%
1996-01-15	0	1.520	1.510	1.520	1.470	1.520	760,000	1,148,200	1.5108	1.299	1.290	1.299	1.256	1.299	889,620	1.2907	1.33%
1996-01-12	0	1.500	1.500	1.510	1.450	1.500	3,660,000	5,400,600	1.4756	1.281	1.281	1.290	1.239	1.281	4,284,222	1.2606	2.39%
1996-01-11	0	1.510	1.460	1.510	1.470	1.520	1,478,000	2,213,380	1.4976	1.252	1.210	1.252	1.218	1.260	1,783,219	1.2412	-0.66%
1996-01-10	0	1.520	1.510	1.520	1.470	1.530	6,466,000	9,681,120	1.4972	1.260	1.252	1.260	1.218	1.268	7,801,281	1.2410	4.83%
1996-01-09	0	1.450	1.450	1.480	1.430	1.490	2,110,000	3,071,440	1.4557	1.202	1.202	1.227	1.185	1.235	2,545,732	1.2065	-2.03%
1996-01-08	0	1.480	1.410	1.480	1.400	1.480	1,310,000	1,848,400	1.4110	1.227	1.169	1.227	1.160	1.227	1,580,526	1.1695	5.71%
1996-01-05	0	1.400	1.400	1.440	1.400	1.430	600,000	845,700	1.4095	1.160	1.160	1.194	1.160	1.185	723,905	1.1682	-2.10%
1996-01-04	0	1.430	1.430	1.480	1.430	1.460	1,030,000	1,494,400	1.4509	1.185	1.185	1.227	1.185	1.210	1,242,703	1.2025	-1.38%
1996-01-03	0	1.450	1.430	1.460	1.430	1.450	234,000	336,300	1.4372	1.202	1.185	1.210	1.185	1.202	282,323	1.1912	-0.68%
1996-01-02	0	1.460	1.460	1.480	1.430	1.500	290,000	422,700	1.4576	1.210	1.210	1.227	1.185	1.243	349,887	1.2081	-3.31%
1995-12-29	0	1.510	1.520	1.530	1.450	1.520	866,000	1,286,200	1.4852	1.252	1.260	1.268	1.202	1.260	1,044,836	1.2310	1.34%
1995-12-28	0	1.490	1.490	1.500	1.450	1.500	150,000	219,600	1.4640	1.235	1.235	1.243	1.202	1.243	180,976	1.2134	0.68%
1995-12-27	0	1.480	1.460	1.500	1.450	1.500	3,300,000	4,814,200	1.4588	1.227	1.210	1.243	1.202	1.243	3,981,477	1.2091	-0.67%
1995-12-22	0	1.490	1.470	1.500	-	-	0	0	-	1.235	1.218	1.243	-	-	0	-	0.00%
1995-12-21	0	1.490	1.510	1.520	1.400	1.510	890,000	1,301,240	1.4621	1.235	1.252	1.260	1.160	1.252	1,073,792	1.2118	0.00%
1995-12-20	0	1.490	1.460	1.500	1.460	1.490	520,000	766,900	1.4748	1.235	1.210	1.243	1.210	1.235	627,384	1.2224	-0.67%
1995-12-19	0	1.500	1.490	1.510	1.490	1.530	450,000	680,020	1.5112	1.243	1.235	1.252	1.235	1.268	542,929	1.2525	-1.32%
1995-12-18	0	1.520	1.510	1.520	1.450	1.520	576,000	849,380	1.4746	1.260	1.252	1.260	1.202	1.260	694,949	1.2222	0.66%
1995-12-15	0	1.510	1.500	1.530	1.510	1.570	1,336,000	2,032,840	1.5216	1.252	1.243	1.268	1.252	1.301	1,611,895	1.2611	-4.43%
1995-12-14	0	1.580	1.560	1.580	1.420	1.580	9,368,000	14,391,160	1.5362	1.310	1.293	1.310	1.177	1.310	11,302,567	1.2733	6.76%
1995-12-13	0	1.480	1.470	1.490	1.400	1.480	2,842,000	4,113,260	1.4473	1.227	1.218	1.235	1.160	1.227	3,428,896	1.1996	5.71%
1995-12-12	0	1.400	1.380	1.400	1.360	1.400	2,302,000	3,196,880	1.3887	1.160	1.144	1.160	1.127	1.160	2,777,382	1.1510	0.00%
1995-12-11	0	1.400	1.380	1.410	1.390	1.400	110,000	153,000	1.3909	1.160	1.144	1.169	1.152	1.160	132,716	1.1528	0.72%
1995-12-08	0	1.390	1.380	1.390	1.380	1.400	230,000	318,400	1.3843	1.152	1.144	1.152	1.144	1.160	277,497	1.1474	0.72%
1995-12-07	0	1.380	1.380	1.400	1.380	1.380	350,000	483,000	1.3800	1.144	1.144	1.160	1.144	1.144	422,278	1.1438	0.00%
1995-12-06	0	1.380	1.370	1.400	1.380	1.400	120,000	166,000	1.3833	1.144	1.136	1.160	1.144	1.160	144,781	1.1466	0.00%
1995-12-05	0	1.380	1.380	1.410	1.380	1.410	120,000	167,040	1.3920	1.144	1.144	1.169	1.144	1.169	144,781	1.1537	-1.43%
1995-12-04	0	1.400	1.380	1.410	1.380	1.440	2,490,000	3,438,400	1.3809	1.160	1.144	1.169	1.144	1.194	3,004,205	1.1445	0.00%
1995-12-01	0	1.400	1.400	1.430	1.380	1.420	140,000	196,300	1.4021	1.160	1.160	1.185	1.144	1.177	168,911	1.1621	-2.78%
1995-11-30	0	1.440	1.410	1.460	1.410	1.440	60,000	86,220	1.4370	1.194	1.169	1.210	1.169	1.194	72,390	1.1910	2.86%
1995-11-29	0	1.400	1.390	1.400	1.370	1.400	174,000	241,200	1.3862	1.160	1.152	1.160	1.136	1.160	209,932	1.1489	1.45%
1995-11-28	0	1.380	1.360	1.380	1.350	1.380	1,370,000	1,856,800	1.3553	1.144	1.127	1.144	1.119	1.144	1,652,916	1.1233	2.22%
1995-11-27	0	1.350	1.330	1.350	1.350	1.350	50,000	67,500	1.3500	1.119	1.102	1.119	1.119	1.119	60,325	1.1189	-2.17%
1995-11-24	0	1.380	1.340	1.390	1.340	1.380	160,000	217,600	1.3600	1.144	1.111	1.152	1.111	1.144	193,041	1.1272	1.47%
1995-11-23	0	1.360	1.360	1.380	1.330	1.360	130,000	173,900	1.3377	1.127	1.127	1.144	1.102	1.127	156,846	1.1087	2.26%
1995-11-22	0	1.330	1.300	1.370	1.330	1.330	40,000	53,200	1.3300	1.102	1.077	1.136	1.102	1.102	48,260	1.1024	-3.62%
1995-11-21	0	1.380	1.320	1.400	1.330	1.380	140,000	189,900	1.3564	1.144	1.094	1.160	1.102	1.144	168,911	1.1243	1.47%
1995-11-20	0	1.360	1.330	1.370	1.360	1.360	50,000	68,000	1.3600	1.127	1.102	1.136	1.127	1.127	60,325	1.1272	0.74%
1995-11-17	0	1.350	1.350	1.370	1.350	1.380	50,000	67,900	1.3580	1.119	1.119	1.136	1.119	1.144	60,325	1.1256	-1.46%
1995-11-16	0	1.370	1.340	1.370	1.340	1.380	560,000	768,300	1.3720	1.136	1.111	1.136	1.111	1.144	675,645	1.1371	3.01%
1995-11-15	0	1.330	1.320	1.340	1.280	1.330	3,250,000	4,214,900	1.2969	1.102	1.094	1.111	1.061	1.102	3,921,151	1.0749	0.00%
1995-11-14	0	1.330	1.300	1.350	1.330	1.350	176,000	234,800	1.3341	1.102	1.077	1.119	1.102	1.119	212,345	1.1057	-1.48%
1995-11-13	0	1.350	1.330	1.360	1.300	1.360	1,380,000	1,847,900	1.3391	1.119	1.102	1.127	1.077	1.127	1,664,981	1.1099	1.50%
1995-11-10	0	1.330	1.330	1.350	1.290	1.330	114,000	150,660	1.3216	1.102	1.102	1.119	1.069	1.102	137,542	1.0954	0.00%
1995-11-09	0	1.330	1.330	1.350	1.330	1.330	60,000	80,800	1.3467	1.102	1.102	1.119	1.102	1.102	72,390	1.1162	-1.48%
1995-11-08	0	1.350	1.340	1.360	1.350	1.370	370,000	499,900	1.3511	1.119	1.111	1.127	1.119	1.136	446,408	1.1198	-0.74%
1995-11-07	0	1.360	1.350	1.360	1.360	1.380	30,000	41,000	1.3667	1.127	1.119	1.127	1.127	1.144	36,195	1.1327	0.74%
1995-11-06	0	1.350	1.350	1.370	1.350	1.360	52,000	70,420	1.3542	1.119	1.119	1.136	1.119	1.127	62,738	1.1224	-1.46%
1995-11-03	0	1.370	1.370	1.410	1.370	1.440	180,000	248,100	1.3783	1.136	1.136	1.169	1.136	1.194	217,171	1.1424	-2.14%
1995-11-02	0	1.400	1.360	1.400	1.400	1.420	300,000	423,000	1.4100	1.160	1.127	1.160	1.160	1.177	361,952	1.1687	-0.71%
1995-10-31	0	1.410	1.400	1.420	1.410	1.410	636,000	902,920	1.4197	1.169	1.160	1.177	1.169	1.169	767,339	1.1767	-0.70%
1995-10-30	0	1.420	1.380	1.420	1.420	1.420	120,000	170,400	1.4200	1.177	1.144	1.177	1.177	1.177	144,781	1.1770	0.00%
1995-10-27	0	1.420	1.410	1.420	1.420	1.420	50,000	71,000	1.4200	1.177	1.169	1.177	1.177	1.177	60,325	1.1770	-0.70%
1995-10-26	0	1.430	1.430	1.450	1.430	1.430	80,000	114,400	1.4300	1.185	1.185	1.202	1.185	1.185	96,521	1.1852	-1.38%
1995-10-25	0	1.450	1.440	1.450	1.440	1.450	848,000	1,221,680	1.4407	1.202	1.194	1.202	1.194	1.202	1,023,119	1.1941	0.00%
1995-10-24	0	1.450	1.430	1.450	1.430	1.450	492,000	709,420	1.4419	1.202	1.185	1.202	1.185	1.202	593,602	1.1951	0.69%
1995-10-23	0	1.440	1.430	1.440	1.430	1.440	520,000	743,880	1.4305	1.194	1.185	1.194	1.185	1.194	627,384	1.1857	0.70%
1995-10-20	0	1.430	1.420	1.440	1.430	1.460	480,000	691,800	1.4413	1.185	1.177	1.194	1.185	1.210	579,124	1.1946	-2.05%
1995-10-19	0	1.460	1.440	1.460	1.460	1.460	120,000	175,200	1.4600	1.210	1.194	1.210	1.210	1.210	144,781	1.2101	0.00%
1995-10-18	0	1.460	1.450	1.480	1.450	1.520	3,562,000	5,332,620	1.4971	1.210	1.202	1.227	1.202	1.260	4,297,582	1.2408	-3.95%
1995-10-17	0	1.520	1.520	1.530	1.440	1.540	12,370,000	18,631,020	1.5061	1.260	1.260	1.268	1.194	1.276	14,924,504	1.2484	6.29%
1995-10-16	0	1.430	1.420	1.440	1.370	1.440	4,820,000	6,768,320	1.4042	1.185	1.177	1.194	1.136	1.194	5,815,369	1.1639	5.15%
1995-10-13	0	1.360	1.360	1.370	1.350	1.380	340,000	466,000	1.3706	1.127	1.127	1.136	1.119	1.144	410,213	1.1360	0.74%
1995-10-12	0	1.350	1.350	1.370	1.340	1.350	778,000	1,044,320	1.3423	1.119	1.119	1.136	1.111	1.119	938,663	1.1126	1.50%
1995-10-11	0	1.330	1.300	1.340	1.320	1.350	520,000	691,100	1.3290	1.102	1.077	1.111	1.094	1.119	627,384	1.1016	-1.48%
1995-10-10	0	1.350	1.330	1.350	1.320	1.350	130,000	172,900	1.3300	1.119	1.102	1.119	1.094	1.119	156,846	1.1024	0.00%
1995-10-09	0	1.350	1.340	1.350	1.350	1.390	670,000	894,300	1.3348	1.119	1.111	1.119	1.119	1.152	808,360	1.1063	0.00%
1995-10-06	0	1.350	1.350	1.360	1.330	1.350	338,000	453,300	1.3411	1.119	1.119	1.127	1.102	1.119	407,800	1.1116	-0.74%
1995-10-05	0	1.360	1.350	1.370	1.360	1.390	318,000	433,380	1.3628	1.127	1.119	1.136	1.127	1.152	383,670	1.1296	-0.73%
1995-10-04	0	1.370	1.370	1.400	1.370	1.380	404,000	553,980	1.3712	1.136	1.136	1.160	1.136	1.144	487,429	1.1365	-1.44%
1995-10-03	0	1.390	1.380	1.400	1.390	1.410	338,000	473,500	1.4009	1.152	1.144	1.160	1.152	1.169	407,800	1.1611	-0.71%
1995-10-02	0	1.400	1.390	1.400	1.390	1.420	2,018,000	2,837,900	1.4063	1.160	1.152	1.160	1.152	1.177	2,434,733	1.1656	2.94%
1995-09-29	0	1.360	1.350	1.370	1.360	1.400	1,044,000	1,455,600	1.3943	1.127	1.119	1.136	1.127	1.160	1,259,594	1.1556	0.00%
1995-09-28	0	1.360	1.340	1.360	1.350	1.360	390,000	528,500	1.3551	1.127	1.111	1.127	1.119	1.127	470,538	1.1232	0.74%
1995-09-27	0	1.350	1.330	1.350	1.320	1.350	350,000	469,800	1.3423	1.119	1.102	1.119	1.094	1.119	422,278	1.1125	0.75%
1995-09-26	0	1.340	1.340	1.350	1.330	1.350	1,024,000	1,375,360	1.3431	1.111	1.111	1.119	1.102	1.119	1,235,464	1.1132	1.52%
1995-09-25	0	1.320	1.320	1.340	1.320	1.360	356,000	476,500	1.3385	1.094	1.094	1.111	1.094	1.127	429,517	1.1094	-2.94%
1995-09-22	0	1.360	1.350	1.370	1.360	1.360	140,000	190,400	1.3600	1.127	1.119	1.136	1.127	1.127	168,911	1.1272	-1.45%
1995-09-21	0	1.380	1.360	1.380	1.340	1.390	870,000	1,182,100	1.3587	1.144	1.127	1.144	1.111	1.152	1,049,662	1.1262	2.22%
1995-09-20	0	1.350	1.350	1.360	1.340	1.360	964,000	1,302,900	1.3516	1.119	1.119	1.127	1.111	1.127	1,163,074	1.1202	-0.74%
1995-09-19	0	1.360	1.350	1.360	1.340	1.380	2,674,000	3,636,700	1.3600	1.127	1.119	1.127	1.111	1.144	3,226,202	1.1272	-0.73%
1995-09-18	0	1.370	1.360	1.370	1.370	1.400	884,000	1,224,840	1.3856	1.136	1.127	1.136	1.136	1.160	1,066,553	1.1484	-3.52%
1995-09-15	0	1.420	1.420	1.430	1.380	1.460	4,840,000	6,945,960	1.4351	1.177	1.177	1.185	1.144	1.210	5,839,499	1.1895	2.90%
1995-09-14	0	1.380	1.370	1.390	1.370	1.390	310,000	427,900	1.3803	1.144	1.136	1.152	1.136	1.152	374,017	1.1441	-0.72%
1995-09-13	0	1.390	1.390	1.400	1.370	1.400	914,000	1,266,440	1.3856	1.152	1.152	1.160	1.136	1.160	1,102,748	1.1484	0.72%
1995-09-12	0	1.380	1.380	1.390	1.360	1.400	1,922,000	2,661,020	1.3845	1.144	1.144	1.152	1.127	1.160	2,318,908	1.1475	-1.43%
1995-09-11	0	1.400	1.390	1.410	1.380	1.440	2,142,000	3,002,600	1.4018	1.160	1.152	1.169	1.144	1.194	2,584,340	1.1618	-3.45%
1995-09-08	0	1.450	1.430	1.450	1.370	1.460	11,034,000	15,669,580	1.4201	1.202	1.185	1.202	1.136	1.210	13,312,610	1.1770	6.62%
1995-09-07	0	1.360	1.360	1.370	1.300	1.360	2,568,000	3,393,300	1.3214	1.127	1.127	1.136	1.077	1.127	3,098,313	1.0952	3.82%
1995-09-06	0	1.310	1.300	1.310	1.300	1.350	5,020,000	6,538,300	1.3025	1.086	1.077	1.086	1.077	1.119	6,056,670	1.0795	0.00%
1995-09-05	0	1.310	1.300	1.320	1.270	1.340	10,690,000	13,625,820	1.2746	1.086	1.077	1.094	1.053	1.111	12,897,571	1.0565	-1.50%
1995-09-04	0	1.330	1.320	1.350	1.230	1.360	23,182,000	28,645,460	1.2357	1.102	1.094	1.119	1.019	1.127	27,969,269	1.0242	9.92%
1995-09-01	0	1.210	1.210	1.240	1.160	1.240	926,000	1,136,840	1.2277	1.003	1.003	1.028	0.961	1.028	1,117,226	1.0176	0.83%
1995-08-31	0	1.200	1.190	1.210	1.200	1.200	130,000	156,000	1.2000	0.995	0.986	1.003	0.995	0.995	156,846	0.9946	0.00%
1995-08-30	0	1.200	1.200	1.210	1.160	1.200	822,000	980,140	1.1924	0.995	0.995	1.003	0.961	0.995	991,750	0.9883	5.26%
1995-08-29	0	1.200	1.200	1.220	1.190	1.230	1,106,000	1,334,920	1.2070	0.945	0.945	0.961	0.937	0.968	1,404,629	0.9504	-4.00%
1995-08-25	0	1.250	1.250	1.260	1.130	1.280	2,922,000	3,548,400	1.2144	0.984	0.984	0.992	0.890	1.008	3,710,965	0.9562	14.68%
1995-08-24	0	1.090	1.110	1.120	1.080	1.130	878,000	966,600	1.1009	0.858	0.874	0.882	0.850	0.890	1,115,067	0.8669	-2.68%
1995-08-23	0	1.120	1.120	1.140	1.110	1.130	826,000	922,460	1.1168	0.882	0.882	0.898	0.874	0.890	1,049,027	0.8793	-0.88%
1995-08-22	0	1.130	1.130	1.140	1.130	1.130	90,000	101,700	1.1300	0.890	0.890	0.898	0.890	0.890	114,301	0.8898	-0.88%
1995-08-21	0	1.140	1.130	1.140	1.120	1.140	462,000	519,540	1.1245	0.898	0.890	0.898	0.882	0.898	586,744	0.8855	0.88%
1995-08-18	0	1.130	1.130	1.140	1.130	1.130	220,000	248,600	1.1300	0.890	0.890	0.898	0.890	0.890	279,402	0.8898	0.89%
1995-08-17	0	1.120	1.120	1.140	1.120	1.130	166,000	186,920	1.1260	0.882	0.882	0.898	0.882	0.890	210,821	0.8866	0.00%
1995-08-16	0	1.120	1.120	1.130	1.120	1.130	210,000	236,000	1.1238	0.882	0.882	0.890	0.882	0.890	266,702	0.8849	-0.88%
1995-08-15	0	1.130	1.130	1.140	1.130	1.140	170,000	193,100	1.1359	0.890	0.890	0.898	0.890	0.898	215,901	0.8944	0.00%
1995-08-14	0	1.130	1.130	1.140	1.130	1.140	160,000	181,400	1.1338	0.890	0.890	0.898	0.890	0.898	203,201	0.8927	0.89%
1995-08-11	0	1.120	1.120	1.130	1.120	1.140	492,000	551,080	1.1201	0.882	0.882	0.890	0.882	0.898	624,844	0.8819	-0.88%
1995-08-10	0	1.130	1.120	1.140	1.120	1.130	182,000	205,260	1.1278	0.890	0.882	0.898	0.882	0.890	231,142	0.8880	0.89%
1995-08-09	0	1.120	1.120	1.130	1.100	1.140	330,000	371,560	1.1259	0.882	0.882	0.890	0.866	0.898	419,103	0.8866	-0.88%
1995-08-08	0	1.130	1.120	1.160	1.130	1.160	248,000	284,080	1.1455	0.890	0.882	0.913	0.890	0.913	314,962	0.9019	0.00%
1995-08-07	0	1.130	1.120	1.150	1.120	1.140	568,000	639,360	1.1256	0.890	0.882	0.906	0.882	0.898	721,365	0.8863	-0.88%
1995-08-04	0	1.140	1.130	1.140	1.120	1.150	1,778,000	2,036,180	1.1452	0.898	0.890	0.898	0.882	0.906	2,258,075	0.9017	0.88%
1995-08-03	0	1.130	1.100	1.130	1.130	1.140	480,000	546,000	1.1375	0.890	0.866	0.890	0.890	0.898	609,604	0.8957	-2.59%
1995-08-02	0	1.160	1.160	1.170	1.150	1.220	534,000	628,220	1.1764	0.913	0.913	0.921	0.906	0.961	678,185	0.9263	3.57%
1995-08-01	0	1.120	1.120	1.150	1.110	1.150	624,000	706,300	1.1319	0.882	0.882	0.906	0.874	0.906	792,485	0.8912	-2.61%
1995-07-31	0	1.150	1.140	1.170	1.150	1.190	604,000	706,560	1.1698	0.906	0.898	0.921	0.906	0.937	767,085	0.9211	-4.17%
1995-07-28	0	1.200	1.200	1.220	1.180	1.220	716,000	862,900	1.2052	0.945	0.945	0.961	0.929	0.961	909,326	0.9489	0.00%
1995-07-27	0	1.200	1.190	1.200	1.200	1.220	494,000	594,940	1.2043	0.945	0.937	0.945	0.945	0.961	627,384	0.9483	-0.83%
1995-07-26	0	1.210	1.200	1.210	1.200	1.260	1,204,000	1,463,680	1.2157	0.953	0.945	0.953	0.945	0.992	1,529,090	0.9572	-1.63%
1995-07-25	0	1.230	1.220	1.230	1.200	1.300	2,490,000	3,150,800	1.2654	0.968	0.961	0.968	0.945	1.024	3,162,321	0.9964	-2.38%
1995-07-24	0	1.260	1.250	1.260	1.200	1.260	8,704,000	10,484,840	1.2046	0.992	0.984	0.992	0.945	0.992	11,054,154	0.9485	5.88%
1995-07-21	0	1.190	1.180	1.190	1.170	1.200	958,000	1,125,820	1.1752	0.937	0.929	0.937	0.921	0.945	1,216,668	0.9253	0.85%
1995-07-20	0	1.180	1.160	1.180	1.140	1.190	634,000	738,120	1.1642	0.929	0.913	0.929	0.898	0.937	805,185	0.9167	-0.84%
1995-07-19	0	1.190	1.160	1.190	1.180	1.230	748,000	896,860	1.1990	0.937	0.913	0.937	0.929	0.968	949,966	0.9441	-2.46%
1995-07-18	0	1.220	1.230	-	1.130	1.230	6,460,000	7,513,860	1.1631	0.961	0.968	-	0.890	0.968	8,204,255	0.9158	7.02%
1995-07-17	0	1.140	1.120	1.150	1.120	1.160	806,000	917,240	1.1380	0.898	0.882	0.906	0.882	0.913	1,023,627	0.8961	-0.87%
1995-07-14	0	1.150	1.140	1.180	1.120	1.160	366,000	417,380	1.1404	0.906	0.898	0.929	0.882	0.913	464,823	0.8979	0.88%
1995-07-13	0	1.140	1.130	1.150	1.100	1.140	392,000	438,140	1.1177	0.898	0.890	0.906	0.866	0.898	497,843	0.8801	3.64%
1995-07-12	0	1.100	1.090	1.120	1.100	1.100	190,000	209,000	1.1000	0.866	0.858	0.882	0.866	0.866	241,302	0.8661	0.92%
1995-07-11	0	1.090	1.080	1.090	1.080	1.100	548,000	597,860	1.0910	0.858	0.850	0.858	0.850	0.866	695,965	0.8590	-0.91%
1995-07-10	0	1.100	1.060	1.100	1.040	1.100	1,054,000	1,108,980	1.0522	0.866	0.835	0.866	0.819	0.866	1,338,589	0.8285	5.77%
1995-07-07	0	1.040	1.030	1.040	1.030	1.040	250,000	258,500	1.0340	0.819	0.811	0.819	0.811	0.819	317,502	0.8142	0.97%
1995-07-06	0	1.030	1.020	1.040	1.020	1.030	130,000	133,600	1.0277	0.811	0.803	0.819	0.803	0.811	165,101	0.8092	-0.96%
1995-07-05	0	1.040	1.030	1.040	1.020	1.040	250,000	258,000	1.0320	0.819	0.811	0.819	0.803	0.819	317,502	0.8126	0.97%
1995-07-04	0	1.030	1.020	1.040	1.020	1.030	250,000	256,000	1.0240	0.811	0.803	0.819	0.803	0.811	317,502	0.8063	1.98%
1995-07-03	0	1.010	1.000	1.020	1.010	1.020	130,000	131,600	1.0123	0.795	0.787	0.803	0.795	0.803	165,101	0.7971	-0.98%
1995-06-30	0	1.020	1.010	1.030	1.010	1.020	74,000	74,980	1.0132	0.803	0.795	0.811	0.795	0.803	93,981	0.7978	0.99%
1995-06-29	0	1.010	-	1.020	-	-	0	0	-	0.795	-	0.803	-	-	0	-	0.00%
1995-06-28	0	1.010	0.990	1.010	1.040	1.040	26,000	27,040	1.0400	0.795	0.780	0.795	0.819	0.819	33,020	0.8189	-1.94%
1995-06-27	0	1.030	1.000	1.030	1.000	1.030	332,000	339,500	1.0226	0.811	0.787	0.811	0.787	0.811	421,643	0.8052	3.00%
1995-06-26	0	1.000	1.000	1.010	0.990	1.000	250,000	249,500	0.9980	0.787	0.787	0.795	0.780	0.787	317,502	0.7858	3.09%
1995-06-23	0	0.970	0.960	0.970	0.970	0.970	50,000	48,500	0.9700	0.764	0.756	0.764	0.764	0.764	63,500	0.7638	0.00%
1995-06-22	0	0.970	0.960	0.970	-	-	0	0	-	0.764	0.756	0.764	-	-	0	-	0.00%
1995-06-21	0	0.970	0.960	0.970	0.970	0.970	80,000	77,600	0.9700	0.764	0.756	0.764	0.764	0.764	101,601	0.7638	-1.02%
1995-06-20	0	0.980	0.970	0.990	-	-	0	0	-	0.772	0.764	0.780	-	-	0	-	0.00%
1995-06-16	0	0.980	0.970	0.980	-	-	0	0	-	0.772	0.764	0.772	-	-	0	-	0.00%
1995-06-15	0	0.980	0.970	0.980	-	-	0	0	-	0.772	0.764	0.772	-	-	0	-	-2.00%
1995-06-14	0	1.000	0.970	1.000	1.000	1.000	100,000	100,000	1.0000	0.787	0.764	0.787	0.787	0.787	127,001	0.7874	2.04%
1995-06-13	0	0.980	0.970	0.980	0.970	0.980	160,000	155,500	0.9719	0.772	0.764	0.772	0.764	0.772	203,201	0.7653	0.00%
1995-06-12	0	0.980	0.950	0.990	0.950	0.980	110,000	107,200	0.9745	0.772	0.748	0.780	0.748	0.772	139,701	0.7674	1.03%
1995-06-09	0	0.970	0.960	0.970	0.970	0.970	60,000	58,200	0.9700	0.764	0.756	0.764	0.764	0.764	76,201	0.7638	0.00%
1995-06-08	0	0.970	0.960	0.990	0.960	0.990	90,000	87,800	0.9756	0.764	0.756	0.780	0.756	0.780	114,301	0.7681	-2.02%
1995-06-07	0	0.990	-	1.000	0.970	1.000	110,000	108,700	0.9882	0.780	-	0.787	0.764	0.787	139,701	0.7781	0.00%
1995-06-06	0	0.990	0.980	0.990	0.970	0.990	110,000	107,600	0.9782	0.780	0.772	0.780	0.764	0.780	139,701	0.7702	-1.00%
1995-06-05	0	1.000	0.980	1.000	1.000	1.000	50,000	50,000	1.0000	0.787	0.772	0.787	0.787	0.787	63,500	0.7874	0.00%
1995-06-01	0	1.000	0.990	1.000	0.970	1.000	198,000	196,180	0.9908	0.787	0.780	0.787	0.764	0.787	251,462	0.7802	1.01%
1995-05-31	0	0.990	0.990	1.000	0.990	0.990	100,000	99,000	0.9900	0.780	0.780	0.787	0.780	0.780	127,001	0.7795	1.02%
1995-05-30	0	0.980	0.980	1.000	0.960	0.980	350,000	341,800	0.9766	0.772	0.772	0.787	0.756	0.772	444,503	0.7689	0.00%
1995-05-29	0	0.980	0.970	0.980	0.980	0.980	50,000	49,000	0.9800	0.772	0.764	0.772	0.772	0.772	63,500	0.7716	0.00%
1995-05-26	0	0.980	0.960	0.990	0.970	0.990	270,000	265,200	0.9822	0.772	0.756	0.780	0.764	0.780	342,902	0.7734	1.03%
1995-05-25	0	0.970	0.950	0.970	0.950	0.980	330,000	318,400	0.9648	0.764	0.748	0.764	0.748	0.772	419,103	0.7597	2.11%
1995-05-24	0	0.950	0.950	0.960	0.950	0.960	124,000	118,100	0.9524	0.748	0.748	0.756	0.748	0.756	157,481	0.7499	3.26%
1995-05-23	0	0.920	0.920	0.930	0.890	0.910	644,000	580,000	0.9006	0.724	0.724	0.732	0.701	0.717	817,885	0.7091	3.37%
1995-05-22	0	0.890	-	0.920	-	-	0	0	-	0.701	-	0.724	-	-	0	-	0.00%
1995-05-19	0	0.890	0.860	0.890	-	-	0	0	-	0.701	0.677	0.701	-	-	0	-	-4.30%
1995-05-18	0	0.930	0.860	0.930	0.930	0.930	46,000	40,980	0.8909	0.732	0.677	0.732	0.732	0.732	58,420	0.7015	2.20%
1995-05-17	0	0.910	0.880	0.910	-	-	0	0	-	0.717	0.693	0.717	-	-	0	-	0.00%
1995-05-16	0	0.910	0.890	0.910	0.970	0.980	42,000	38,740	0.9224	0.717	0.701	0.717	0.764	0.772	53,340	0.7263	-9.00%
1995-05-15	0	1.000	-	1.000	0.990	1.000	40,000	39,700	0.9925	0.787	-	0.787	0.780	0.787	50,800	0.7815	3.09%
1995-05-12	0	0.970	-	0.970	0.960	0.970	30,000	29,000	0.9667	0.764	-	0.764	0.756	0.764	38,100	0.7611	3.19%
1995-05-11	0	0.940	-	0.940	0.930	0.940	30,000	28,000	0.9333	0.740	-	0.740	0.732	0.740	38,100	0.7349	4.44%
1995-05-10	0	0.900	-	0.900	0.890	0.900	14,000	12,500	0.8929	0.709	-	0.709	0.701	0.709	17,780	0.7030	1.12%
1995-05-09	0	0.890	-	0.890	0.880	0.890	62,000	54,680	0.8819	0.701	-	0.701	0.693	0.701	78,741	0.6944	3.49%
1995-05-08	0	0.860	-	0.860	0.890	0.890	46,000	40,940	0.8900	0.677	-	0.677	0.701	0.701	58,420	0.7008	0.00%
1995-05-05	0	0.860	0.840	0.860	0.840	0.900	56,000	48,080	0.8586	0.677	0.661	0.677	0.661	0.709	71,120	0.6760	-3.37%
1995-05-04	0	0.890	0.870	0.890	-	-	0	0	-	0.701	0.685	0.701	-	-	0	-	0.00%
1995-05-03	0	0.890	0.850	0.900	0.890	0.940	370,000	333,300	0.9008	0.701	0.669	0.709	0.701	0.740	469,903	0.7093	-5.32%
1995-05-02	0	0.940	0.910	0.940	0.920	0.940	120,000	111,600	0.9300	0.740	0.717	0.740	0.724	0.740	152,401	0.7323	-1.05%
1995-05-01	0	0.950	0.930	0.950	0.950	0.950	40,000	38,000	0.9500	0.748	0.732	0.748	0.748	0.748	50,800	0.7480	0.00%
1995-04-28	0	0.950	0.940	0.960	0.950	0.960	170,000	162,700	0.9571	0.748	0.740	0.756	0.748	0.756	215,901	0.7536	-1.04%
1995-04-27	0	0.960	0.950	0.960	0.950	0.970	282,000	271,920	0.9643	0.756	0.748	0.756	0.748	0.764	358,142	0.7593	0.00%
1995-04-26	0	0.960	0.950	0.960	0.970	0.970	160,000	154,700	0.9669	0.756	0.748	0.756	0.764	0.764	203,201	0.7613	0.00%
1995-04-25	0	0.960	0.930	0.960	0.960	0.960	50,000	48,000	0.9600	0.756	0.732	0.756	0.756	0.756	63,500	0.7559	-2.04%
1995-04-24	0	0.980	0.970	0.980	0.970	1.000	220,000	216,300	0.9832	0.772	0.764	0.772	0.764	0.787	279,402	0.7742	-1.01%
1995-04-21	0	0.990	0.980	0.990	0.980	1.000	320,000	317,700	0.9928	0.780	0.772	0.780	0.772	0.787	406,403	0.7817	0.00%
1995-04-20	0	0.990	0.990	1.000	0.970	0.990	486,000	477,080	0.9816	0.780	0.780	0.787	0.764	0.780	617,224	0.7729	1.02%
1995-04-19	0	0.980	0.990	1.000	0.980	1.010	722,000	712,080	0.9863	0.772	0.780	0.787	0.772	0.795	916,946	0.7766	-2.00%
1995-04-18	0	1.000	0.990	1.000	0.990	1.050	1,160,000	1,151,600	0.9928	0.787	0.780	0.787	0.780	0.827	1,473,210	0.7817	1.01%
1995-04-13	0	0.990	0.980	1.000	0.970	1.100	8,032,000	7,897,940	0.9833	0.780	0.772	0.787	0.764	0.866	10,200,708	0.7743

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.